Hecla Mining Company (HL) Exchange: NYSE
Data as of May 9, 2025
$4.92 ($0.04) 0.82%
Hecla Mining Company - Daily Information
Click for more stock information on Hecla Mining Company.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $4.96 |
| Previous Close | $4.92 |
| High | $5.04 |
| Low | $4.91 |
| Adjusted Open | $4.96 |
| Previous Adjusted Close | $4.92 |
| Adjusted High | $5.04 |
| Adjusted Low | $4.91 |
About Hecla Mining Company (HL)
Hecla Mining Company is a leading low-cost U.S. silver producer, currently operating three silver and gold mines in the American West. Headquartered in Coeur dâAlene, Idaho, the company employs approximately 1,150 people nationwide, with annual silver and gold production that has grown at a compound annual growth rate of 7 percent since 2005. The company also has exploration programs in three additional North American silver and base metal districts, as well as exploration in Central America. Hecla Mining Company is an established producer, organized in 1888 and publicly traded since 1947 on the NYSE American, under the symbol HL.
Invest in Hecla Mining Company (HL)
Historical Stock Data for Hecla Mining Company (HL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $4.96 | $5.04 | $4.91 | $4.92 | $4.92 | 20,146,096 |
| 2025-05-07 | $4.85 | $5.00 | $4.82 | $4.88 | $4.88 | 21,652,599 |
| 2025-05-06 | $4.92 | $4.95 | $4.65 | $4.93 | $4.93 | 32,891,206 |
| 2025-05-05 | $4.78 | $4.84 | $4.51 | $4.79 | $4.79 | 36,203,320 |
| 2025-05-02 | $5.36 | $5.48 | $4.53 | $4.54 | $4.54 | 51,731,715 |
| 2025-05-01 | $5.56 | $5.60 | $5.42 | $5.47 | $5.47 | 25,311,125 |
| 2025-04-30 | $5.72 | $5.74 | $5.59 | $5.72 | $5.72 | 26,395,569 |
| 2025-04-29 | $5.85 | $5.96 | $5.76 | $5.80 | $5.80 | 15,268,177 |
| 2025-04-28 | $5.80 | $5.90 | $5.74 | $5.87 | $5.87 | 17,124,144 |
| 2025-04-25 | $5.68 | $5.91 | $5.64 | $5.85 | $5.85 | 17,777,177 |
| 2025-04-24 | $5.88 | $5.95 | $5.77 | $5.88 | $5.88 | 16,126,105 |
| 2025-04-23 | $5.46 | $5.94 | $5.45 | $5.81 | $5.81 | 24,207,917 |
| 2025-04-22 | $5.99 | $5.99 | $5.63 | $5.65 | $5.65 | 21,020,154 |
| 2025-04-21 | $6.07 | $6.21 | $5.84 | $5.94 | $5.94 | 19,146,835 |
| 2025-04-17 | $5.90 | $5.97 | $5.77 | $5.81 | $5.81 | 16,534,036 |
| 2025-04-16 | $6.10 | $6.21 | $5.91 | $5.99 | $5.99 | 20,953,229 |
| 2025-04-15 | $5.89 | $5.93 | $5.82 | $5.89 | $5.89 | 15,950,404 |
| 2025-04-14 | $5.67 | $5.88 | $5.66 | $5.86 | $5.86 | 21,320,240 |
| 2025-04-11 | $5.68 | $5.88 | $5.65 | $5.78 | $5.78 | 25,532,707 |
| 2025-04-10 | $5.30 | $5.56 | $5.25 | $5.47 | $5.47 | 31,644,047 |
| 2025-04-09 | $4.91 | $5.40 | $4.83 | $5.28 | $5.28 | 38,926,184 |
| 2025-04-08 | $5.07 | $5.07 | $4.64 | $4.71 | $4.71 | 30,749,947 |
| 2025-04-07 | $4.55 | $5.11 | $4.46 | $4.78 | $4.78 | 21,933,671 |
| 2025-04-04 | $5.13 | $5.16 | $4.61 | $4.72 | $4.72 | 24,460,734 |
| 2025-04-03 | $5.14 | $5.50 | $5.14 | $5.35 | $5.35 | 20,719,452 |
| 2025-04-02 | $5.45 | $5.63 | $5.39 | $5.62 | $5.62 | 20,493,155 |
| 2025-04-01 | $5.55 | $5.62 | $5.41 | $5.48 | $5.48 | 22,968,975 |
| 2025-03-31 | $5.65 | $5.65 | $5.30 | $5.56 | $5.56 | 19,595,043 |
| 2025-03-28 | $5.92 | $6.01 | $5.62 | $5.67 | $5.67 | 18,958,814 |
| 2025-03-27 | $5.85 | $5.98 | $5.77 | $5.88 | $5.88 | 13,738,039 |
| 2025-03-26 | $5.90 | $5.91 | $5.73 | $5.76 | $5.76 | 12,794,740 |
| 2025-03-25 | $6.05 | $6.18 | $5.80 | $5.83 | $5.83 | 17,212,412 |
| 2025-03-24 | $5.79 | $5.93 | $5.70 | $5.87 | $5.87 | 19,168,437 |
| 2025-03-21 | $5.70 | $5.78 | $5.61 | $5.76 | $5.76 | 22,088,246 |
| 2025-03-20 | $5.66 | $5.94 | $5.60 | $5.85 | $5.85 | 15,433,483 |
| 2025-03-19 | $5.80 | $5.89 | $5.67 | $5.83 | $5.83 | 18,091,695 |
| 2025-03-18 | $6.05 | $6.07 | $5.85 | $5.88 | $5.88 | 23,309,555 |
| 2025-03-17 | $5.75 | $5.90 | $5.73 | $5.88 | $5.88 | 16,904,236 |
| 2025-03-14 | $5.85 | $5.89 | $5.68 | $5.74 | $5.74 | 20,164,135 |
| 2025-03-13 | $5.52 | $5.87 | $5.50 | $5.77 | $5.77 | 38,806,787 |
| 2025-03-12 | $5.39 | $5.64 | $5.39 | $5.57 | $5.57 | 25,447,441 |
| 2025-03-11 | $5.24 | $5.49 | $5.23 | $5.43 | $5.43 | 29,757,577 |
| 2025-03-10 | $5.33 | $5.37 | $5.08 | $5.15 | $5.15 | 25,682,832 |
| 2025-03-07 | $5.43 | $5.61 | $5.30 | $5.43 | $5.43 | 19,252,965 |
| 2025-03-06 | $5.39 | $5.58 | $5.31 | $5.42 | $5.42 | 22,116,309 |
| 2025-03-05 | $5.14 | $5.52 | $5.12 | $5.50 | $5.50 | 28,676,706 |
| 2025-03-04 | $5.12 | $5.19 | $4.92 | $5.11 | $5.11 | 20,640,163 |
| 2025-03-03 | $5.30 | $5.38 | $5.05 | $5.08 | $5.08 | 26,358,865 |
| 2025-02-28 | $4.96 | $5.16 | $4.91 | $5.13 | $5.13 | 22,063,871 |
| 2025-02-27 | $5.16 | $5.24 | $5.06 | $5.07 | $5.07 | 20,693,634 |
| 2025-02-26 | $5.18 | $5.37 | $5.17 | $5.23 | $5.23 | 14,745,217 |
| 2025-02-25 | $5.19 | $5.31 | $5.10 | $5.21 | $5.21 | 16,309,270 |
| 2025-02-24 | $5.23 | $5.28 | $5.10 | $5.24 | $5.24 | 16,943,965 |
| 2025-02-21 | $5.59 | $5.60 | $5.21 | $5.22 | $5.22 | 28,169,611 |
| 2025-02-20 | $5.35 | $5.82 | $5.35 | $5.63 | $5.63 | 26,036,350 |
| 2025-02-19 | $5.50 | $5.51 | $5.22 | $5.38 | $5.38 | 17,987,297 |
| 2025-02-18 | $5.68 | $5.69 | $5.51 | $5.56 | $5.56 | 22,277,142 |
| 2025-02-14 | $6.40 | $6.45 | $5.42 | $5.44 | $5.44 | 33,117,704 |
| 2025-02-13 | $6.32 | $6.39 | $6.18 | $6.37 | $6.37 | 23,706,840 |
| 2025-02-12 | $6.03 | $6.29 | $6.01 | $6.29 | $6.29 | 19,559,654 |
| 2025-02-11 | $6.00 | $6.17 | $5.97 | $6.06 | $6.06 | 13,069,792 |
| 2025-02-10 | $6.06 | $6.22 | $6.04 | $6.17 | $6.17 | 25,847,842 |
| 2025-02-07 | $6.09 | $6.14 | $5.86 | $5.88 | $5.88 | 13,230,796 |
| 2025-02-06 | $5.95 | $6.01 | $5.84 | $6.01 | $6.01 | 16,427,605 |
| 2025-02-05 | $5.90 | $6.11 | $5.89 | $5.95 | $5.95 | 21,567,987 |
| 2025-02-04 | $5.82 | $6.03 | $5.81 | $5.88 | $5.88 | 22,946,612 |
| 2025-02-03 | $5.64 | $5.96 | $5.61 | $5.76 | $5.76 | 19,911,146 |
| 2025-01-31 | $5.78 | $5.79 | $5.59 | $5.68 | $5.68 | 19,710,933 |
| 2025-01-30 | $5.67 | $5.92 | $5.62 | $5.78 | $5.78 | 11,862,841 |
| 2025-01-29 | $5.40 | $5.56 | $5.35 | $5.49 | $5.49 | 10,401,828 |
| 2025-01-28 | $5.36 | $5.45 | $5.20 | $5.39 | $5.39 | 12,110,806 |
| 2025-01-27 | $5.38 | $5.41 | $5.22 | $5.33 | $5.33 | 19,325,172 |
| 2025-01-24 | $5.59 | $5.67 | $5.45 | $5.49 | $5.49 | 14,724,112 |
| 2025-01-23 | $5.37 | $5.49 | $5.34 | $5.46 | $5.46 | 18,646,668 |
| 2025-01-22 | $5.59 | $5.61 | $5.40 | $5.48 | $5.48 | 12,727,085 |
| 2025-01-21 | $5.44 | $5.62 | $5.39 | $5.58 | $5.58 | 24,977,486 |
| 2025-01-17 | $5.31 | $5.53 | $5.25 | $5.38 | $5.38 | 15,526,674 |
| 2025-01-16 | $5.41 | $5.49 | $5.34 | $5.35 | $5.35 | 8,947,868 |
| 2025-01-15 | $5.54 | $5.58 | $5.30 | $5.41 | $5.41 | 11,028,535 |
| 2025-01-14 | $5.18 | $5.42 | $5.13 | $5.39 | $5.39 | 14,873,138 |
| 2025-01-13 | $5.12 | $5.15 | $4.99 | $5.11 | $5.11 | 16,315,827 |
| 2025-01-10 | $5.38 | $5.43 | $5.15 | $5.20 | $5.20 | 18,253,836 |
| 2025-01-08 | $5.18 | $5.35 | $5.15 | $5.32 | $5.32 | 15,337,169 |
| 2025-01-07 | $5.25 | $5.36 | $5.15 | $5.22 | $5.22 | 15,636,542 |
| 2025-01-06 | $5.16 | $5.23 | $5.07 | $5.11 | $5.11 | 15,385,199 |
| 2025-01-03 | $5.23 | $5.25 | $5.09 | $5.10 | $5.10 | 10,563,571 |
| 2025-01-02 | $5.00 | $5.29 | $4.99 | $5.26 | $5.26 | 17,999,446 |
| 2024-12-31 | $4.87 | $4.99 | $4.86 | $4.91 | $4.91 | 10,291,585 |
| 2024-12-30 | $4.94 | $4.98 | $4.82 | $4.86 | $4.86 | 12,165,551 |
| 2024-12-27 | $5.02 | $5.03 | $4.93 | $5.01 | $5.01 | 7,990,244 |
| 2024-12-26 | $5.10 | $5.15 | $5.05 | $5.10 | $5.10 | 7,745,820 |
| 2024-12-24 | $5.09 | $5.11 | $4.99 | $5.07 | $5.07 | 4,582,848 |
| 2024-12-23 | $5.00 | $5.09 | $4.96 | $5.06 | $5.06 | 7,842,866 |
| 2024-12-20 | $4.96 | $5.18 | $4.90 | $5.04 | $5.04 | 19,876,878 |
| 2024-12-19 | $5.01 | $5.07 | $4.90 | $4.95 | $4.95 | 10,610,950 |
| 2024-12-18 | $5.31 | $5.31 | $4.95 | $5.01 | $5.01 | 11,708,162 |
| 2024-12-17 | $5.20 | $5.38 | $5.16 | $5.33 | $5.33 | 11,708,600 |
| 2024-12-16 | $5.40 | $5.41 | $5.26 | $5.30 | $5.30 | 7,410,965 |
| 2024-12-13 | $5.50 | $5.51 | $5.34 | $5.40 | $5.40 | 7,944,594 |
| 2024-12-12 | $5.68 | $5.73 | $5.52 | $5.53 | $5.53 | 9,508,236 |
| 2024-12-11 | $5.75 | $5.94 | $5.73 | $5.85 | $5.85 | 10,266,467 |
| 2024-12-10 | $5.89 | $5.94 | $5.68 | $5.69 | $5.69 | 10,217,953 |
| 2024-12-09 | $5.88 | $6.15 | $5.79 | $5.87 | $5.87 | 16,738,216 |
| 2024-12-06 | $5.62 | $5.63 | $5.42 | $5.52 | $5.52 | 7,635,367 |
| 2024-12-05 | $5.63 | $5.73 | $5.58 | $5.67 | $5.67 | 10,991,238 |
| 2024-12-04 | $5.68 | $5.84 | $5.63 | $5.64 | $5.64 | 10,286,981 |
| 2024-12-03 | $5.47 | $5.80 | $5.47 | $5.74 | $5.74 | 11,749,053 |
| 2024-12-02 | $5.47 | $5.48 | $5.35 | $5.40 | $5.40 | 9,555,020 |
| 2024-11-29 | $5.54 | $5.66 | $5.50 | $5.52 | $5.52 | 4,521,165 |
| 2024-11-27 | $5.48 | $5.57 | $5.44 | $5.49 | $5.49 | 10,183,189 |
| 2024-11-26 | $5.36 | $5.50 | $5.36 | $5.43 | $5.43 | 10,054,813 |
| 2024-11-25 | $5.26 | $5.46 | $5.22 | $5.42 | $5.42 | 13,471,971 |
| 2024-11-22 | $5.73 | $5.76 | $5.49 | $5.52 | $5.52 | 13,539,067 |
| 2024-11-21 | $5.66 | $5.74 | $5.59 | $5.69 | $5.69 | 9,878,173 |
| 2024-11-20 | $5.65 | $5.67 | $5.54 | $5.63 | $5.62 | 8,790,571 |
| 2024-11-19 | $5.70 | $5.76 | $5.57 | $5.70 | $5.69 | 9,822,283 |
| 2024-11-18 | $5.75 | $5.80 | $5.61 | $5.65 | $5.64 | 13,977,141 |
| 2024-11-15 | $5.68 | $5.72 | $5.38 | $5.50 | $5.49 | 31,110,353 |
| 2024-11-14 | $5.46 | $5.66 | $5.38 | $5.60 | $5.59 | 19,142,124 |
| 2024-11-13 | $5.54 | $5.61 | $5.39 | $5.42 | $5.41 | 10,974,904 |
| 2024-11-12 | $5.58 | $5.63 | $5.35 | $5.46 | $5.45 | 12,026,359 |
| 2024-11-11 | $5.44 | $5.63 | $5.38 | $5.58 | $5.57 | 18,081,288 |
| 2024-11-08 | $5.92 | $5.97 | $5.59 | $5.73 | $5.72 | 17,704,760 |
| 2024-11-07 | $6.10 | $6.14 | $5.86 | $6.02 | $6.01 | 21,359,570 |
| 2024-11-06 | $5.89 | $6.27 | $5.82 | $6.20 | $6.19 | 14,909,110 |
| 2024-11-05 | $6.39 | $6.45 | $6.27 | $6.30 | $6.28 | 7,687,229 |
| 2024-11-04 | $6.45 | $6.49 | $6.27 | $6.32 | $6.30 | 9,490,069 |
| 2024-11-01 | $6.57 | $6.64 | $6.40 | $6.40 | $6.38 | 12,275,030 |
| 2024-10-31 | $6.59 | $6.60 | $6.33 | $6.49 | $6.47 | 13,192,536 |
| 2024-10-30 | $6.98 | $7.00 | $6.71 | $6.77 | $6.75 | 10,674,354 |
| 2024-10-29 | $6.94 | $7.09 | $6.86 | $7.06 | $7.04 | 11,088,491 |
| 2024-10-28 | $6.80 | $6.94 | $6.75 | $6.83 | $6.81 | 7,815,240 |
| 2024-10-25 | $6.92 | $7.07 | $6.78 | $6.80 | $6.78 | 11,506,737 |
| 2024-10-24 | $7.23 | $7.25 | $6.80 | $6.98 | $6.96 | 17,896,367 |
| 2024-10-23 | $7.33 | $7.37 | $7.03 | $7.16 | $7.14 | 12,397,998 |
| 2024-10-22 | $7.53 | $7.68 | $7.48 | $7.53 | $7.51 | 11,010,460 |
| 2024-10-21 | $7.51 | $7.56 | $7.23 | $7.38 | $7.36 | 15,650,496 |
| 2024-10-18 | $6.87 | $7.35 | $6.85 | $7.31 | $7.29 | 12,761,128 |
| 2024-10-17 | $6.79 | $6.88 | $6.68 | $6.69 | $6.67 | 9,331,717 |
| 2024-10-16 | $6.84 | $6.99 | $6.78 | $6.78 | $6.76 | 9,653,346 |
| 2024-10-15 | $6.48 | $6.71 | $6.48 | $6.70 | $6.68 | 8,132,385 |
| 2024-10-14 | $6.59 | $6.61 | $6.42 | $6.55 | $6.53 | 7,157,414 |
| 2024-10-11 | $6.64 | $6.80 | $6.62 | $6.63 | $6.61 | 9,816,706 |
| 2024-10-10 | $6.36 | $6.65 | $6.35 | $6.62 | $6.60 | 10,086,301 |
| 2024-10-09 | $6.31 | $6.40 | $6.26 | $6.36 | $6.34 | 7,556,522 |
| 2024-10-08 | $6.34 | $6.45 | $6.25 | $6.43 | $6.41 | 8,530,403 |
| 2024-10-07 | $6.55 | $6.55 | $6.40 | $6.45 | $6.43 | 7,053,718 |
| 2024-10-04 | $6.63 | $6.88 | $6.58 | $6.60 | $6.58 | 10,671,426 |
| 2024-10-03 | $6.47 | $6.65 | $6.46 | $6.63 | $6.61 | 8,259,534 |
| 2024-10-02 | $6.55 | $6.77 | $6.53 | $6.63 | $6.61 | 9,406,540 |
| 2024-10-01 | $6.77 | $6.79 | $6.45 | $6.55 | $6.53 | 14,869,761 |
| 2024-09-30 | $6.67 | $6.77 | $6.61 | $6.67 | $6.65 | 12,795,247 |
| 2024-09-27 | $7.16 | $7.21 | $6.74 | $6.80 | $6.78 | 13,993,777 |
| 2024-09-26 | $7.17 | $7.40 | $7.17 | $7.18 | $7.16 | 17,286,365 |
| 2024-09-25 | $7.00 | $7.20 | $6.99 | $7.07 | $7.05 | 13,816,063 |
| 2024-09-24 | $6.76 | $7.14 | $6.70 | $7.07 | $7.05 | 15,838,239 |
| 2024-09-23 | $6.82 | $6.86 | $6.59 | $6.59 | $6.57 | 11,907,329 |
| 2024-09-20 | $6.78 | $6.86 | $6.67 | $6.77 | $6.75 | 20,359,655 |
| 2024-09-19 | $6.84 | $6.88 | $6.57 | $6.68 | $6.66 | 9,955,193 |
| 2024-09-18 | $6.77 | $6.99 | $6.50 | $6.53 | $6.51 | 14,666,472 |
| 2024-09-17 | $6.79 | $6.85 | $6.66 | $6.76 | $6.74 | 10,615,273 |
| 2024-09-16 | $6.84 | $6.96 | $6.74 | $6.81 | $6.79 | 16,809,628 |
| 2024-09-13 | $6.63 | $6.86 | $6.56 | $6.82 | $6.80 | 16,866,150 |
| 2024-09-12 | $6.10 | $6.50 | $6.03 | $6.44 | $6.42 | 14,501,532 |
| 2024-09-11 | $5.67 | $5.94 | $5.64 | $5.92 | $5.91 | 7,429,799 |
| 2024-09-10 | $5.57 | $5.71 | $5.48 | $5.69 | $5.68 | 6,303,788 |
| 2024-09-09 | $5.50 | $5.65 | $5.50 | $5.56 | $5.55 | 6,929,719 |
| 2024-09-06 | $5.67 | $5.68 | $5.40 | $5.45 | $5.45 | 7,868,650 |
| 2024-09-05 | $5.67 | $5.78 | $5.61 | $5.68 | $5.68 | 7,634,690 |
| 2024-09-04 | $5.37 | $5.58 | $5.29 | $5.47 | $5.47 | 7,853,166 |
| 2024-09-03 | $5.78 | $5.79 | $5.32 | $5.39 | $5.39 | 11,899,278 |
| 2024-08-30 | $6.00 | $6.04 | $5.84 | $5.93 | $5.93 | 7,614,959 |
| 2024-08-29 | $6.03 | $6.09 | $5.97 | $5.97 | $5.97 | 6,573,924 |
| 2024-08-28 | $6.09 | $6.15 | $5.94 | $5.97 | $5.97 | 9,383,499 |
| 2024-08-27 | $6.16 | $6.27 | $6.09 | $6.24 | $6.24 | 7,748,664 |
| 2024-08-26 | $6.26 | $6.30 | $6.16 | $6.23 | $6.23 | 8,252,145 |
| 2024-08-23 | $6.15 | $6.26 | $6.02 | $6.19 | $6.18 | 9,695,319 |
| 2024-08-22 | $6.04 | $6.06 | $5.88 | $6.01 | $6.00 | 9,396,831 |
| 2024-08-21 | $6.01 | $6.21 | $5.92 | $6.17 | $6.16 | 8,974,799 |
| 2024-08-20 | $6.16 | $6.20 | $5.99 | $6.01 | $6.00 | 11,747,729 |
| 2024-08-19 | $5.65 | $6.02 | $5.65 | $6.01 | $6.00 | 9,997,090 |
| 2024-08-16 | $5.61 | $5.74 | $5.52 | $5.63 | $5.63 | 10,586,297 |
| 2024-08-15 | $5.38 | $5.58 | $5.26 | $5.55 | $5.55 | 9,323,455 |
| 2024-08-14 | $5.23 | $5.30 | $5.11 | $5.23 | $5.23 | 6,292,673 |
| 2024-08-13 | $5.16 | $5.32 | $5.14 | $5.28 | $5.28 | 4,634,074 |
| 2024-08-12 | $5.04 | $5.23 | $4.98 | $5.18 | $5.18 | 7,060,948 |
| 2024-08-09 | $5.08 | $5.10 | $4.96 | $5.04 | $5.04 | 5,642,378 |
| 2024-08-08 | $4.89 | $5.11 | $4.83 | $5.01 | $5.01 | 7,035,885 |
| 2024-08-07 | $5.00 | $5.24 | $4.80 | $4.81 | $4.81 | 12,706,621 |
| 2024-08-06 | $4.75 | $4.91 | $4.64 | $4.85 | $4.85 | 8,061,805 |
| 2024-08-05 | $4.49 | $4.78 | $4.41 | $4.74 | $4.74 | 10,772,844 |
| 2024-08-02 | $5.35 | $5.40 | $4.89 | $4.94 | $4.94 | 15,913,987 |
| 2024-08-01 | $5.80 | $5.82 | $5.28 | $5.33 | $5.33 | 11,827,269 |
| 2024-07-31 | $5.75 | $5.87 | $5.66 | $5.78 | $5.78 | 10,508,342 |
| 2024-07-30 | $5.63 | $5.72 | $5.53 | $5.63 | $5.63 | 6,232,223 |
| 2024-07-29 | $5.66 | $5.70 | $5.46 | $5.60 | $5.60 | 6,771,011 |
| 2024-07-26 | $5.83 | $5.90 | $5.63 | $5.65 | $5.65 | 8,140,862 |
| 2024-07-25 | $5.63 | $5.81 | $5.58 | $5.73 | $5.73 | 6,912,928 |
| 2024-07-24 | $6.01 | $6.18 | $5.86 | $5.88 | $5.88 | 7,479,057 |
| 2024-07-23 | $5.89 | $5.96 | $5.83 | $5.94 | $5.94 | 6,310,929 |
| 2024-07-22 | $5.84 | $5.95 | $5.74 | $5.91 | $5.91 | 5,989,592 |
| 2024-07-19 | $5.75 | $6.02 | $5.71 | $5.90 | $5.90 | 6,888,271 |
| 2024-07-18 | $6.17 | $6.25 | $5.93 | $6.01 | $6.01 | 8,980,865 |
| 2024-07-17 | $6.30 | $6.35 | $6.10 | $6.15 | $6.15 | 9,376,852 |
| 2024-07-16 | $6.06 | $6.30 | $5.99 | $6.30 | $6.30 | 11,948,485 |
| 2024-07-15 | $6.06 | $6.13 | $5.92 | $6.02 | $6.02 | 9,366,164 |
| 2024-07-12 | $5.79 | $6.06 | $5.77 | $6.02 | $6.02 | 8,525,329 |
| 2024-07-11 | $5.86 | $5.96 | $5.65 | $5.93 | $5.93 | 12,529,567 |
| 2024-07-10 | $5.36 | $5.52 | $5.34 | $5.52 | $5.52 | 9,051,170 |
| 2024-07-09 | $5.23 | $5.34 | $5.20 | $5.27 | $5.27 | 7,243,877 |
| 2024-07-08 | $5.14 | $5.25 | $5.06 | $5.22 | $5.22 | 7,254,607 |
| 2024-07-05 | $5.23 | $5.32 | $5.18 | $5.22 | $5.22 | 7,428,656 |
| 2024-07-03 | $5.05 | $5.23 | $5.01 | $5.18 | $5.18 | 6,230,316 |
| 2024-07-02 | $4.78 | $4.90 | $4.76 | $4.90 | $4.90 | 5,858,245 |
| 2024-07-01 | $4.85 | $4.91 | $4.76 | $4.77 | $4.77 | 5,165,495 |
| 2024-06-28 | $4.93 | $4.99 | $4.79 | $4.85 | $4.85 | 12,853,501 |
| 2024-06-27 | $4.92 | $4.94 | $4.83 | $4.86 | $4.86 | 6,014,342 |
| 2024-06-26 | $4.84 | $4.91 | $4.81 | $4.85 | $4.85 | 5,270,646 |
| 2024-06-25 | $5.02 | $5.04 | $4.88 | $4.90 | $4.90 | 6,462,607 |
| 2024-06-24 | $5.22 | $5.25 | $5.05 | $5.05 | $5.05 | 6,354,529 |
| 2024-06-21 | $5.26 | $5.28 | $5.12 | $5.17 | $5.17 | 13,542,486 |
| 2024-06-20 | $5.25 | $5.39 | $5.22 | $5.34 | $5.34 | 9,647,351 |
| 2024-06-18 | $5.09 | $5.22 | $5.03 | $5.15 | $5.15 | 6,122,271 |
| 2024-06-17 | $5.13 | $5.17 | $5.00 | $5.07 | $5.07 | 6,605,456 |
| 2024-06-14 | $5.25 | $5.28 | $5.12 | $5.20 | $5.20 | 5,636,081 |
| 2024-06-13 | $5.26 | $5.36 | $5.13 | $5.15 | $5.15 | 5,653,149 |
| 2024-06-12 | $5.49 | $5.58 | $5.30 | $5.32 | $5.32 | 9,546,714 |
| 2024-06-11 | $5.25 | $5.36 | $5.20 | $5.29 | $5.29 | 6,356,485 |
| 2024-06-10 | $5.40 | $5.40 | $5.20 | $5.35 | $5.35 | 6,584,170 |
| 2024-06-07 | $5.52 | $5.53 | $5.28 | $5.34 | $5.34 | 9,594,163 |
| 2024-06-06 | $5.67 | $5.88 | $5.62 | $5.80 | $5.80 | 8,902,516 |
| 2024-06-05 | $5.45 | $5.57 | $5.39 | $5.54 | $5.54 | 6,202,547 |
| 2024-06-04 | $5.71 | $5.73 | $5.42 | $5.43 | $5.43 | 9,135,637 |
| 2024-06-03 | $5.85 | $5.92 | $5.78 | $5.84 | $5.84 | 6,963,356 |
| 2024-05-31 | $5.93 | $6.02 | $5.79 | $5.89 | $5.89 | 12,304,510 |
| 2024-05-30 | $5.78 | $5.97 | $5.77 | $5.85 | $5.85 | 6,687,805 |
| 2024-05-29 | $5.82 | $5.93 | $5.73 | $5.76 | $5.76 | 7,337,177 |
| 2024-05-28 | $6.06 | $6.08 | $5.83 | $5.93 | $5.93 | 11,193,716 |
| 2024-05-24 | $5.83 | $5.86 | $5.60 | $5.63 | $5.63 | 10,504,572 |
| 2024-05-23 | $5.96 | $5.98 | $5.74 | $5.77 | $5.77 | 7,829,063 |
| 2024-05-22 | $6.10 | $6.17 | $5.91 | $5.95 | $5.94 | 10,244,623 |
| 2024-05-21 | $6.12 | $6.28 | $6.11 | $6.18 | $6.17 | 7,597,171 |
| 2024-05-20 | $6.17 | $6.29 | $5.98 | $6.23 | $6.22 | 13,352,987 |
| 2024-05-17 | $5.74 | $6.16 | $5.70 | $6.10 | $6.10 | 18,757,695 |
| 2024-05-16 | $5.55 | $5.62 | $5.43 | $5.49 | $5.49 | 10,985,775 |
| 2024-05-15 | $5.48 | $5.60 | $5.32 | $5.59 | $5.59 | 13,168,680 |
| 2024-05-14 | $5.32 | $5.45 | $5.30 | $5.40 | $5.40 | 8,360,657 |
| 2024-05-13 | $5.37 | $5.46 | $5.20 | $5.23 | $5.23 | 8,580,346 |
| 2024-05-10 | $5.58 | $5.68 | $5.33 | $5.35 | $5.35 | 11,276,218 |
| 2024-05-09 | $5.06 | $5.50 | $5.06 | $5.47 | $5.47 | 18,853,862 |
| 2024-05-08 | $4.91 | $4.99 | $4.88 | $4.91 | $4.91 | 7,901,066 |
| 2024-05-07 | $4.97 | $5.05 | $4.95 | $4.99 | $4.99 | 7,508,387 |
| 2024-05-06 | $4.91 | $5.03 | $4.86 | $5.00 | $5.00 | 10,983,802 |
| 2024-05-03 | $4.86 | $4.97 | $4.73 | $4.74 | $4.74 | 8,148,383 |
| 2024-05-02 | $4.66 | $4.81 | $4.64 | $4.77 | $4.77 | 10,225,830 |
| 2024-05-01 | $4.77 | $4.95 | $4.72 | $4.74 | $4.74 | 11,222,146 |
| 2024-04-30 | $4.83 | $4.90 | $4.72 | $4.73 | $4.73 | 13,178,141 |
| 2024-04-29 | $5.13 | $5.17 | $4.99 | $5.00 | $5.00 | 10,057,252 |
| 2024-04-26 | $5.10 | $5.14 | $4.96 | $5.11 | $5.11 | 9,675,667 |
| 2024-04-25 | $5.09 | $5.14 | $4.97 | $5.05 | $5.05 | 21,961,567 |
| 2024-04-24 | $5.18 | $5.25 | $5.14 | $5.24 | $5.24 | 6,556,037 |
| 2024-04-23 | $5.02 | $5.33 | $5.00 | $5.24 | $5.24 | 8,743,300 |
| 2024-04-22 | $5.01 | $5.22 | $4.94 | $5.06 | $5.06 | 9,524,997 |
| 2024-04-19 | $5.24 | $5.38 | $5.23 | $5.31 | $5.31 | 6,286,660 |
| 2024-04-18 | $5.36 | $5.42 | $5.23 | $5.28 | $5.28 | 6,347,210 |
| 2024-04-17 | $5.34 | $5.47 | $5.23 | $5.28 | $5.28 | 7,543,258 |
| 2024-04-16 | $5.20 | $5.32 | $5.12 | $5.26 | $5.26 | 8,731,237 |
| 2024-04-15 | $5.52 | $5.53 | $5.28 | $5.35 | $5.35 | 9,182,661 |
| 2024-04-12 | $5.79 | $5.90 | $5.31 | $5.42 | $5.42 | 17,566,509 |
| 2024-04-11 | $5.64 | $5.70 | $5.41 | $5.54 | $5.54 | 8,627,369 |
| 2024-04-10 | $5.33 | $5.58 | $5.23 | $5.50 | $5.50 | 9,942,006 |
| 2024-04-09 | $5.64 | $5.83 | $5.55 | $5.59 | $5.59 | 13,796,686 |
| 2024-04-08 | $5.64 | $5.66 | $5.41 | $5.44 | $5.44 | 13,592,980 |
| 2024-04-05 | $5.31 | $5.58 | $5.24 | $5.53 | $5.53 | 11,241,716 |
| 2024-04-04 | $5.40 | $5.49 | $5.24 | $5.32 | $5.32 | 11,583,807 |
| 2024-04-03 | $5.02 | $5.47 | $4.95 | $5.46 | $5.46 | 17,631,522 |
| 2024-04-02 | $4.96 | $5.06 | $4.90 | $5.03 | $5.03 | 9,472,414 |
| 2024-04-01 | $5.01 | $5.04 | $4.82 | $4.91 | $4.91 | 7,743,797 |
| 2024-03-28 | $4.54 | $4.87 | $4.49 | $4.81 | $4.81 | 10,618,327 |
| 2024-03-27 | $4.24 | $4.50 | $4.24 | $4.49 | $4.49 | 5,477,877 |
| 2024-03-26 | $4.37 | $4.41 | $4.23 | $4.23 | $4.23 | 5,060,229 |
| 2024-03-25 | $4.29 | $4.47 | $4.25 | $4.26 | $4.26 | 3,895,097 |
| 2024-03-22 | $4.30 | $4.40 | $4.22 | $4.23 | $4.23 | 5,546,430 |
| 2024-03-21 | $4.39 | $4.43 | $4.29 | $4.33 | $4.33 | 7,253,896 |
| 2024-03-20 | $4.10 | $4.44 | $4.04 | $4.32 | $4.32 | 9,041,999 |
| 2024-03-19 | $4.23 | $4.23 | $4.07 | $4.09 | $4.09 | 6,195,161 |
| 2024-03-18 | $4.32 | $4.35 | $4.27 | $4.28 | $4.28 | 6,065,556 |
| 2024-03-15 | $4.30 | $4.43 | $4.28 | $4.36 | $4.36 | 10,917,343 |
| 2024-03-14 | $4.39 | $4.44 | $4.28 | $4.32 | $4.32 | 5,844,779 |
| 2024-03-13 | $4.26 | $4.45 | $4.25 | $4.44 | $4.44 | 7,219,710 |
| 2024-03-12 | $4.20 | $4.29 | $4.10 | $4.23 | $4.23 | 6,125,932 |
| 2024-03-11 | $4.11 | $4.42 | $4.05 | $4.31 | $4.31 | 10,457,623 |
| 2024-03-08 | $4.18 | $4.22 | $4.04 | $4.06 | $4.05 | 8,654,128 |
| 2024-03-07 | $4.04 | $4.14 | $3.99 | $4.13 | $4.12 | 8,156,865 |
| 2024-03-06 | $3.91 | $3.99 | $3.90 | $3.95 | $3.94 | 8,656,055 |
| 2024-03-05 | $3.94 | $3.99 | $3.80 | $3.82 | $3.81 | 9,585,150 |
| 2024-03-04 | $3.80 | $3.94 | $3.78 | $3.91 | $3.90 | 8,783,842 |
| 2024-03-01 | $3.58 | $3.73 | $3.51 | $3.71 | $3.70 | 7,472,382 |
| 2024-02-29 | $3.52 | $3.62 | $3.51 | $3.54 | $3.53 | 6,631,731 |
| 2024-02-28 | $3.55 | $3.55 | $3.41 | $3.42 | $3.42 | 8,445,300 |
| 2024-02-27 | $3.56 | $3.66 | $3.56 | $3.58 | $3.57 | 8,134,729 |
| 2024-02-26 | $3.52 | $3.56 | $3.45 | $3.54 | $3.53 | 4,378,833 |
| 2024-02-23 | $3.55 | $3.63 | $3.40 | $3.61 | $3.60 | 5,004,426 |
| 2024-02-22 | $3.54 | $3.60 | $3.51 | $3.54 | $3.53 | 5,805,626 |
| 2024-02-21 | $3.57 | $3.59 | $3.52 | $3.58 | $3.58 | 3,284,740 |
| 2024-02-20 | $3.64 | $3.64 | $3.53 | $3.55 | $3.55 | 4,921,631 |
| 2024-02-16 | $3.57 | $3.68 | $3.51 | $3.61 | $3.61 | 5,869,443 |
| 2024-02-15 | $3.53 | $3.72 | $3.47 | $3.62 | $3.62 | 9,336,937 |
| 2024-02-14 | $3.44 | $3.47 | $3.34 | $3.44 | $3.44 | 6,282,807 |
| 2024-02-13 | $3.53 | $3.54 | $3.33 | $3.37 | $3.37 | 9,852,998 |
| 2024-02-12 | $3.59 | $3.76 | $3.56 | $3.70 | $3.70 | 5,784,470 |
| 2024-02-09 | $3.56 | $3.58 | $3.48 | $3.57 | $3.57 | 5,479,450 |
| 2024-02-08 | $3.54 | $3.59 | $3.52 | $3.56 | $3.56 | 4,348,424 |
| 2024-02-07 | $3.64 | $3.67 | $3.54 | $3.55 | $3.55 | 6,145,579 |
| 2024-02-06 | $3.61 | $3.68 | $3.59 | $3.66 | $3.66 | 5,296,515 |
| 2024-02-05 | $3.69 | $3.71 | $3.57 | $3.58 | $3.58 | 8,179,886 |
| 2024-02-02 | $3.81 | $3.82 | $3.72 | $3.78 | $3.78 | 6,198,795 |
| 2024-02-01 | $3.85 | $3.96 | $3.81 | $3.94 | $3.94 | 5,602,634 |
| 2024-01-31 | $3.97 | $3.98 | $3.79 | $3.81 | $3.81 | 8,528,211 |
| 2024-01-30 | $4.08 | $4.12 | $3.94 | $3.95 | $3.95 | 4,480,418 |
| 2024-01-29 | $4.02 | $4.11 | $3.92 | $4.10 | $4.10 | 6,735,022 |
| 2024-01-26 | $4.00 | $4.03 | $3.97 | $3.99 | $3.99 | 4,318,647 |
| 2024-01-25 | $4.02 | $4.04 | $3.92 | $3.99 | $3.99 | 5,031,283 |
| 2024-01-24 | $4.16 | $4.18 | $3.92 | $3.93 | $3.93 | 4,858,146 |
| 2024-01-23 | $4.10 | $4.14 | $4.02 | $4.04 | $4.04 | 5,680,650 |
| 2024-01-22 | $3.95 | $4.09 | $3.91 | $4.03 | $4.03 | 6,108,488 |
| 2024-01-19 | $4.05 | $4.06 | $3.92 | $4.01 | $4.01 | 4,391,224 |
| 2024-01-18 | $4.06 | $4.08 | $3.93 | $4.01 | $4.01 | 4,332,255 |
| 2024-01-17 | $4.10 | $4.12 | $4.02 | $4.05 | $4.05 | 5,792,453 |
| 2024-01-16 | $4.32 | $4.33 | $4.18 | $4.19 | $4.19 | 5,240,936 |
| 2024-01-12 | $4.35 | $4.55 | $4.35 | $4.39 | $4.39 | 6,985,346 |
| 2024-01-11 | $4.29 | $4.30 | $4.12 | $4.18 | $4.18 | 6,689,267 |
| 2024-01-10 | $4.30 | $4.33 | $4.20 | $4.27 | $4.27 | 4,517,924 |
| 2024-01-09 | $4.40 | $4.40 | $4.29 | $4.31 | $4.31 | 3,766,505 |
| 2024-01-08 | $4.24 | $4.39 | $4.18 | $4.39 | $4.39 | 4,718,340 |
| 2024-01-05 | $4.34 | $4.43 | $4.27 | $4.30 | $4.30 | 6,182,126 |
| 2024-01-04 | $4.39 | $4.39 | $4.30 | $4.37 | $4.37 | 7,422,110 |
| 2024-01-03 | $4.52 | $4.53 | $4.34 | $4.39 | $4.39 | 8,145,074 |
| 2024-01-02 | $4.80 | $4.85 | $4.67 | $4.69 | $4.69 | 5,063,786 |
| 2023-12-29 | $4.85 | $4.89 | $4.77 | $4.81 | $4.81 | 5,096,882 |
| 2023-12-28 | $5.00 | $5.09 | $4.92 | $4.93 | $4.93 | 4,627,243 |
| 2023-12-27 | $5.00 | $5.09 | $4.99 | $5.06 | $5.06 | 5,048,217 |
| 2023-12-26 | $5.01 | $5.04 | $4.93 | $5.00 | $5.00 | 3,317,807 |
| 2023-12-22 | $5.10 | $5.15 | $4.96 | $4.98 | $4.98 | 5,410,111 |
| 2023-12-21 | $4.97 | $5.01 | $4.91 | $4.98 | $4.98 | 4,817,916 |
| 2023-12-20 | $5.07 | $5.09 | $4.88 | $4.90 | $4.90 | 7,548,689 |
| 2023-12-19 | $4.90 | $5.07 | $4.85 | $5.04 | $5.04 | 7,008,719 |
| 2023-12-18 | $4.97 | $4.99 | $4.84 | $4.87 | $4.87 | 5,009,258 |
| 2023-12-15 | $5.02 | $5.05 | $4.88 | $4.95 | $4.95 | 13,920,698 |
| 2023-12-14 | $5.09 | $5.20 | $4.94 | $5.06 | $5.06 | 9,324,975 |
| 2023-12-13 | $4.53 | $4.92 | $4.51 | $4.91 | $4.91 | 7,951,447 |
| 2023-12-12 | $4.71 | $4.73 | $4.49 | $4.52 | $4.52 | 4,375,626 |
| 2023-12-11 | $4.58 | $4.73 | $4.43 | $4.71 | $4.71 | 6,507,558 |
| 2023-12-08 | $4.68 | $4.82 | $4.63 | $4.69 | $4.69 | 5,151,587 |
| 2023-12-07 | $4.80 | $4.80 | $4.70 | $4.79 | $4.79 | 3,859,449 |
| 2023-12-06 | $4.86 | $4.87 | $4.75 | $4.77 | $4.77 | 4,754,211 |
| 2023-12-05 | $4.85 | $4.89 | $4.69 | $4.76 | $4.76 | 6,196,783 |
| 2023-12-04 | $5.02 | $5.02 | $4.81 | $4.90 | $4.90 | 7,044,415 |
| 2023-12-01 | $4.95 | $5.15 | $4.89 | $5.13 | $5.13 | 8,821,792 |
| 2023-11-30 | $4.90 | $4.99 | $4.86 | $4.98 | $4.98 | 5,515,255 |
| 2023-11-29 | $4.91 | $4.95 | $4.84 | $4.91 | $4.91 | 4,755,684 |
| 2023-11-28 | $4.90 | $4.93 | $4.81 | $4.93 | $4.93 | 5,731,298 |
| 2023-11-27 | $4.93 | $4.93 | $4.77 | $4.85 | $4.85 | 5,700,765 |
| 2023-11-24 | $4.69 | $4.90 | $4.68 | $4.81 | $4.81 | 3,970,512 |
| 2023-11-22 | $4.67 | $4.69 | $4.59 | $4.66 | $4.66 | 3,335,861 |
| 2023-11-21 | $4.71 | $4.91 | $4.67 | $4.68 | $4.67 | 6,813,580 |
| 2023-11-20 | $4.53 | $4.64 | $4.49 | $4.61 | $4.60 | 4,134,524 |
| 2023-11-17 | $4.53 | $4.65 | $4.47 | $4.64 | $4.63 | 9,878,661 |
| 2023-11-16 | $4.33 | $4.53 | $4.32 | $4.47 | $4.46 | 7,276,369 |
| 2023-11-15 | $4.21 | $4.34 | $4.20 | $4.24 | $4.23 | 4,252,804 |
| 2023-11-14 | $3.96 | $4.27 | $3.93 | $4.24 | $4.23 | 8,272,786 |
| 2023-11-13 | $3.81 | $3.87 | $3.77 | $3.79 | $3.78 | 3,284,355 |
| 2023-11-10 | $3.88 | $3.90 | $3.60 | $3.79 | $3.79 | 6,093,131 |
| 2023-11-09 | $4.00 | $4.11 | $3.88 | $3.90 | $3.90 | 5,579,890 |
| 2023-11-08 | $4.05 | $4.15 | $3.95 | $3.98 | $3.98 | 4,927,663 |
| 2023-11-07 | $4.06 | $4.23 | $3.96 | $4.09 | $4.09 | 7,143,261 |
| 2023-11-06 | $4.30 | $4.36 | $4.18 | $4.20 | $4.20 | 6,320,377 |
| 2023-11-03 | $4.19 | $4.40 | $4.15 | $4.34 | $4.34 | 7,717,506 |
| 2023-11-02 | $4.13 | $4.18 | $4.00 | $4.10 | $4.10 | 5,474,938 |
| 2023-11-01 | $4.06 | $4.13 | $3.97 | $4.05 | $4.05 | 5,129,812 |
| 2023-10-31 | $4.17 | $4.25 | $4.04 | $4.07 | $4.07 | 9,817,600 |
| 2023-10-30 | $4.23 | $4.28 | $4.11 | $4.20 | $4.20 | 4,786,976 |
| 2023-10-27 | $4.09 | $4.15 | $3.98 | $4.14 | $4.14 | 6,458,858 |
| 2023-10-26 | $4.12 | $4.16 | $4.02 | $4.09 | $4.09 | 4,321,164 |
| 2023-10-25 | $4.21 | $4.29 | $4.13 | $4.13 | $4.13 | 5,485,045 |
| 2023-10-24 | $4.20 | $4.29 | $4.09 | $4.18 | $4.18 | 13,382,821 |
| 2023-10-23 | $4.17 | $4.36 | $4.06 | $4.25 | $4.25 | 6,662,227 |
| 2023-10-20 | $4.25 | $4.45 | $4.25 | $4.26 | $4.26 | 7,536,212 |
| 2023-10-19 | $4.29 | $4.31 | $4.20 | $4.26 | $4.26 | 4,441,408 |
| 2023-10-18 | $4.46 | $4.62 | $4.28 | $4.32 | $4.32 | 7,679,357 |
| 2023-10-17 | $4.16 | $4.40 | $4.13 | $4.36 | $4.36 | 5,846,573 |
| 2023-10-16 | $4.12 | $4.22 | $4.10 | $4.15 | $4.15 | 6,401,081 |
| 2023-10-13 | $3.88 | $4.23 | $3.84 | $4.14 | $4.14 | 11,478,042 |
| 2023-10-12 | $3.92 | $3.95 | $3.65 | $3.66 | $3.66 | 6,031,702 |
| 2023-10-11 | $3.85 | $3.94 | $3.80 | $3.93 | $3.93 | 7,034,206 |
| 2023-10-10 | $3.79 | $3.84 | $3.76 | $3.81 | $3.81 | 3,817,323 |
| 2023-10-09 | $3.85 | $3.92 | $3.76 | $3.80 | $3.80 | 4,056,050 |
| 2023-10-06 | $3.60 | $3.84 | $3.60 | $3.78 | $3.78 | 5,496,362 |
| 2023-10-05 | $3.65 | $3.69 | $3.55 | $3.61 | $3.61 | 4,648,624 |
| 2023-10-04 | $3.69 | $3.74 | $3.60 | $3.65 | $3.65 | 4,294,650 |
| 2023-10-03 | $3.62 | $3.74 | $3.60 | $3.70 | $3.70 | 6,249,027 |
| 2023-10-02 | $3.80 | $3.80 | $3.61 | $3.62 | $3.62 | 11,384,075 |
| 2023-09-29 | $3.99 | $4.12 | $3.83 | $3.91 | $3.91 | 5,943,148 |
| 2023-09-28 | $3.88 | $3.91 | $3.82 | $3.90 | $3.90 | 5,065,819 |
| 2023-09-27 | $3.87 | $3.87 | $3.78 | $3.86 | $3.86 | 4,618,926 |
| 2023-09-26 | $3.97 | $3.99 | $3.86 | $3.87 | $3.87 | 3,772,891 |
| 2023-09-25 | $3.97 | $4.02 | $3.92 | $4.01 | $4.01 | 3,830,770 |
| 2023-09-22 | $4.03 | $4.10 | $3.96 | $3.98 | $3.98 | 4,338,636 |
| 2023-09-21 | $3.98 | $4.03 | $3.90 | $3.99 | $3.99 | 4,789,270 |
| 2023-09-20 | $4.03 | $4.14 | $4.01 | $4.08 | $4.08 | 5,495,665 |
| 2023-09-19 | $4.18 | $4.18 | $4.01 | $4.01 | $4.01 | 5,300,165 |
| 2023-09-18 | $4.20 | $4.24 | $4.11 | $4.19 | $4.19 | 5,073,989 |
| 2023-09-15 | $4.17 | $4.34 | $4.15 | $4.22 | $4.22 | 22,710,550 |
| 2023-09-14 | $4.00 | $4.14 | $3.99 | $4.08 | $4.08 | 6,340,841 |
| 2023-09-13 | $4.03 | $4.07 | $3.96 | $3.96 | $3.96 | 4,440,148 |
| 2023-09-12 | $4.03 | $4.17 | $4.00 | $4.01 | $4.01 | 5,028,655 |
| 2023-09-11 | $4.07 | $4.17 | $4.05 | $4.06 | $4.06 | 4,249,789 |
| 2023-09-08 | $4.05 | $4.15 | $3.99 | $4.00 | $4.00 | 3,460,487 |
| 2023-09-07 | $4.12 | $4.13 | $4.02 | $4.05 | $4.05 | 4,501,710 |
| 2023-09-06 | $4.16 | $4.24 | $4.10 | $4.15 | $4.15 | 5,116,617 |
| 2023-09-05 | $4.27 | $4.29 | $4.15 | $4.17 | $4.17 | 6,179,334 |
| 2023-09-01 | $4.46 | $4.50 | $4.34 | $4.35 | $4.35 | 4,159,185 |
| 2023-08-31 | $4.47 | $4.50 | $4.37 | $4.39 | $4.39 | 5,065,164 |
| 2023-08-30 | $4.65 | $4.75 | $4.44 | $4.48 | $4.48 | 7,961,565 |
| 2023-08-29 | $4.41 | $4.61 | $4.38 | $4.60 | $4.60 | 5,381,879 |
| 2023-08-28 | $4.35 | $4.51 | $4.31 | $4.45 | $4.45 | 4,469,346 |
| 2023-08-25 | $4.34 | $4.36 | $4.22 | $4.31 | $4.31 | 4,052,764 |
| 2023-08-24 | $4.37 | $4.41 | $4.26 | $4.34 | $4.34 | 5,821,362 |
| 2023-08-23 | $4.15 | $4.47 | $4.14 | $4.41 | $4.41 | 10,678,602 |
| 2023-08-22 | $4.15 | $4.15 | $3.96 | $4.08 | $4.07 | 8,598,844 |
| 2023-08-21 | $4.35 | $4.42 | $4.07 | $4.11 | $4.11 | 15,746,601 |
| 2023-08-18 | $4.46 | $4.60 | $4.44 | $4.58 | $4.58 | 5,629,737 |
| 2023-08-17 | $4.58 | $4.60 | $4.45 | $4.49 | $4.49 | 9,443,401 |
| 2023-08-16 | $4.55 | $4.61 | $4.45 | $4.47 | $4.47 | 4,345,124 |
| 2023-08-15 | $4.66 | $4.69 | $4.54 | $4.55 | $4.55 | 5,004,498 |
| 2023-08-14 | $4.73 | $4.80 | $4.63 | $4.72 | $4.72 | 4,670,802 |
| 2023-08-11 | $4.64 | $4.80 | $4.61 | $4.80 | $4.80 | 5,883,803 |
| 2023-08-10 | $4.77 | $4.80 | $4.57 | $4.59 | $4.59 | 8,010,098 |
| 2023-08-09 | $5.04 | $5.07 | $4.68 | $4.68 | $4.68 | 12,544,824 |
| 2023-08-08 | $5.05 | $5.17 | $4.92 | $5.14 | $5.14 | 5,052,617 |
| 2023-08-07 | $5.22 | $5.29 | $5.08 | $5.16 | $5.16 | 3,997,254 |
| 2023-08-04 | $5.27 | $5.37 | $5.24 | $5.25 | $5.25 | 5,156,539 |
| 2023-08-03 | $5.25 | $5.30 | $5.17 | $5.21 | $5.21 | 4,722,130 |
| 2023-08-02 | $5.46 | $5.49 | $5.28 | $5.29 | $5.29 | 4,270,796 |
| 2023-08-01 | $5.56 | $5.62 | $5.47 | $5.51 | $5.51 | 4,932,949 |
| 2023-07-31 | $5.63 | $5.82 | $5.61 | $5.76 | $5.76 | 4,500,888 |
| 2023-07-28 | $5.62 | $5.62 | $5.52 | $5.58 | $5.58 | 3,922,309 |
| 2023-07-27 | $5.85 | $5.86 | $5.51 | $5.53 | $5.53 | 6,232,828 |
| 2023-07-26 | $5.88 | $5.97 | $5.85 | $5.96 | $5.96 | 4,799,597 |
| 2023-07-25 | $5.78 | $5.92 | $5.78 | $5.88 | $5.88 | 4,472,372 |
| 2023-07-24 | $5.86 | $5.88 | $5.71 | $5.77 | $5.77 | 4,155,591 |
| 2023-07-21 | $5.88 | $5.93 | $5.81 | $5.84 | $5.84 | 3,213,768 |
| 2023-07-20 | $6.11 | $6.18 | $5.88 | $5.89 | $5.89 | 5,098,316 |
| 2023-07-19 | $6.12 | $6.19 | $6.10 | $6.13 | $6.13 | 4,278,278 |
| 2023-07-18 | $6.04 | $6.23 | $5.99 | $6.13 | $6.13 | 6,953,647 |
| 2023-07-17 | $5.81 | $5.95 | $5.75 | $5.92 | $5.92 | 5,545,157 |
| 2023-07-14 | $5.95 | $6.12 | $5.92 | $5.92 | $5.92 | 7,584,624 |
| 2023-07-13 | $5.92 | $5.98 | $5.84 | $5.94 | $5.94 | 6,582,611 |
| 2023-07-12 | $5.45 | $5.90 | $5.44 | $5.83 | $5.83 | 11,574,024 |
| 2023-07-11 | $5.40 | $5.44 | $5.32 | $5.35 | $5.35 | 5,913,140 |
| 2023-07-10 | $5.06 | $5.39 | $5.05 | $5.37 | $5.37 | 5,586,624 |
| 2023-07-07 | $5.11 | $5.18 | $5.10 | $5.11 | $5.11 | 5,308,074 |
| 2023-07-06 | $5.10 | $5.12 | $5.00 | $5.06 | $5.06 | 6,106,704 |
| 2023-07-05 | $5.29 | $5.32 | $5.13 | $5.14 | $5.14 | 5,908,796 |
| 2023-07-03 | $5.17 | $5.32 | $5.17 | $5.30 | $5.30 | 2,774,404 |
| 2023-06-30 | $5.15 | $5.17 | $5.10 | $5.15 | $5.15 | 4,561,662 |
| 2023-06-29 | $4.97 | $5.13 | $4.92 | $5.11 | $5.11 | 4,945,663 |
| 2023-06-28 | $5.03 | $5.11 | $4.98 | $5.03 | $5.03 | 5,383,828 |
| 2023-06-27 | $5.18 | $5.21 | $4.97 | $5.01 | $5.01 | 6,320,139 |
| 2023-06-26 | $5.06 | $5.20 | $5.03 | $5.15 | $5.15 | 6,315,469 |
| 2023-06-23 | $5.07 | $5.16 | $4.95 | $4.98 | $4.98 | 11,866,804 |
| 2023-06-22 | $5.00 | $5.08 | $4.97 | $5.06 | $5.06 | 5,419,384 |
| 2023-06-21 | $5.06 | $5.10 | $5.01 | $5.05 | $5.05 | 6,695,007 |
| 2023-06-20 | $5.20 | $5.21 | $5.04 | $5.10 | $5.10 | 7,849,590 |
| 2023-06-16 | $5.30 | $5.32 | $5.16 | $5.29 | $5.29 | 17,705,982 |
| 2023-06-15 | $5.16 | $5.24 | $5.09 | $5.23 | $5.23 | 6,840,165 |
| 2023-06-14 | $5.40 | $5.43 | $5.20 | $5.25 | $5.25 | 7,236,067 |
| 2023-06-13 | $5.32 | $5.39 | $5.24 | $5.31 | $5.30 | 6,397,072 |
| 2023-06-12 | $5.28 | $5.32 | $5.22 | $5.29 | $5.28 | 5,682,453 |
| 2023-06-09 | $5.45 | $5.47 | $5.32 | $5.34 | $5.33 | 4,306,171 |
| 2023-06-08 | $5.50 | $5.61 | $5.43 | $5.47 | $5.46 | 5,225,138 |
| 2023-06-07 | $5.45 | $5.68 | $5.40 | $5.41 | $5.40 | 6,241,250 |
| 2023-06-06 | $5.35 | $5.44 | $5.32 | $5.42 | $5.41 | 4,806,634 |
| 2023-06-05 | $5.44 | $5.44 | $5.32 | $5.37 | $5.36 | 3,602,630 |
| 2023-06-02 | $5.62 | $5.68 | $5.41 | $5.48 | $5.47 | 5,914,902 |
| 2023-06-01 | $5.34 | $5.62 | $5.34 | $5.51 | $5.50 | 5,812,004 |
| 2023-05-31 | $5.33 | $5.38 | $5.25 | $5.33 | $5.32 | 7,061,521 |
| 2023-05-30 | $5.30 | $5.41 | $5.23 | $5.29 | $5.28 | 6,049,668 |
| 2023-05-26 | $5.32 | $5.32 | $5.20 | $5.29 | $5.28 | 5,352,534 |
| 2023-05-25 | $5.25 | $5.28 | $5.17 | $5.19 | $5.18 | 5,632,143 |
| 2023-05-24 | $5.53 | $5.54 | $5.22 | $5.28 | $5.27 | 8,015,454 |
| 2023-05-23 | $5.35 | $5.55 | $5.35 | $5.51 | $5.50 | 6,051,946 |
| 2023-05-22 | $5.34 | $5.47 | $5.33 | $5.42 | $5.41 | 6,243,841 |
| 2023-05-19 | $5.33 | $5.43 | $5.28 | $5.33 | $5.32 | 5,640,208 |
| 2023-05-18 | $5.30 | $5.34 | $5.22 | $5.28 | $5.27 | 6,317,445 |
| 2023-05-17 | $5.29 | $5.44 | $5.24 | $5.43 | $5.42 | 5,554,885 |
| 2023-05-16 | $5.28 | $5.33 | $5.18 | $5.28 | $5.27 | 6,027,040 |
| 2023-05-15 | $5.32 | $5.42 | $5.31 | $5.33 | $5.32 | 4,734,044 |
| 2023-05-12 | $5.36 | $5.40 | $5.26 | $5.33 | $5.32 | 7,673,515 |
| 2023-05-11 | $5.64 | $5.68 | $5.31 | $5.38 | $5.37 | 10,897,648 |
| 2023-05-10 | $6.21 | $6.21 | $5.70 | $5.81 | $5.80 | 7,616,663 |
| 2023-05-09 | $6.09 | $6.21 | $6.06 | $6.15 | $6.14 | 4,766,946 |
| 2023-05-08 | $6.12 | $6.21 | $6.08 | $6.16 | $6.15 | 5,295,628 |
| 2023-05-05 | $5.93 | $6.17 | $5.83 | $6.12 | $6.11 | 6,836,745 |
| 2023-05-04 | $5.95 | $6.30 | $5.95 | $6.09 | $6.08 | 8,935,167 |
| 2023-05-03 | $5.95 | $6.05 | $5.86 | $5.95 | $5.94 | 7,677,160 |
| 2023-05-02 | $5.86 | $6.02 | $5.77 | $5.99 | $5.98 | 8,382,580 |
| 2023-05-01 | $6.21 | $6.28 | $5.87 | $5.88 | $5.87 | 6,511,113 |
| 2023-04-28 | $6.10 | $6.17 | $6.03 | $6.05 | $6.05 | 10,574,456 |
| 2023-04-27 | $6.14 | $6.19 | $6.05 | $6.13 | $6.13 | 5,131,977 |
| 2023-04-26 | $6.28 | $6.29 | $6.12 | $6.17 | $6.17 | 4,985,836 |
| 2023-04-25 | $6.10 | $6.22 | $5.95 | $6.21 | $6.21 | 5,921,368 |
| 2023-04-24 | $6.11 | $6.18 | $6.06 | $6.17 | $6.17 | 4,303,460 |
| 2023-04-21 | $6.18 | $6.24 | $6.04 | $6.11 | $6.11 | 6,212,373 |
| 2023-04-20 | $6.32 | $6.41 | $6.19 | $6.24 | $6.24 | 7,023,379 |
| 2023-04-19 | $6.40 | $6.48 | $6.26 | $6.28 | $6.28 | 9,298,164 |
| 2023-04-18 | $6.55 | $6.66 | $6.46 | $6.54 | $6.54 | 5,941,315 |
| 2023-04-17 | $6.56 | $6.60 | $6.45 | $6.51 | $6.51 | 6,628,744 |
| 2023-04-14 | $6.74 | $6.81 | $6.54 | $6.61 | $6.61 | 9,285,331 |
| 2023-04-13 | $6.80 | $7.00 | $6.77 | $6.93 | $6.93 | 13,533,273 |
| 2023-04-12 | $6.71 | $6.75 | $6.50 | $6.64 | $6.64 | 7,625,601 |
| 2023-04-11 | $6.50 | $6.69 | $6.46 | $6.58 | $6.58 | 7,535,800 |
| 2023-04-10 | $6.35 | $6.47 | $6.31 | $6.41 | $6.41 | 8,627,442 |
| 2023-04-06 | $6.35 | $6.42 | $6.27 | $6.41 | $6.41 | 6,605,919 |
| 2023-04-05 | $6.64 | $6.65 | $6.38 | $6.44 | $6.44 | 9,842,244 |
| 2023-04-04 | $6.37 | $6.60 | $6.27 | $6.57 | $6.57 | 10,374,370 |
| 2023-04-03 | $6.32 | $6.46 | $6.28 | $6.37 | $6.37 | 7,405,201 |
| 2023-03-31 | $6.35 | $6.43 | $6.27 | $6.33 | $6.33 | 8,186,897 |
| 2023-03-30 | $6.28 | $6.36 | $6.22 | $6.35 | $6.35 | 7,308,831 |
| 2023-03-29 | $6.14 | $6.27 | $6.10 | $6.16 | $6.16 | 7,059,541 |
| 2023-03-28 | $5.94 | $6.24 | $5.89 | $6.18 | $6.18 | 10,604,071 |
| 2023-03-27 | $5.78 | $5.94 | $5.75 | $5.94 | $5.94 | 6,627,914 |
| 2023-03-24 | $5.91 | $5.98 | $5.82 | $5.91 | $5.91 | 6,784,926 |
| 2023-03-23 | $5.76 | $5.96 | $5.71 | $5.86 | $5.86 | 7,569,630 |
| 2023-03-22 | $5.60 | $5.89 | $5.58 | $5.70 | $5.70 | 9,045,782 |
| 2023-03-21 | $5.75 | $5.75 | $5.52 | $5.62 | $5.62 | 9,362,358 |
| 2023-03-20 | $5.61 | $5.87 | $5.58 | $5.82 | $5.82 | 11,458,323 |
| 2023-03-17 | $5.49 | $5.68 | $5.39 | $5.59 | $5.59 | 21,594,977 |
| 2023-03-16 | $5.43 | $5.45 | $5.32 | $5.39 | $5.39 | 6,830,892 |
| 2023-03-15 | $5.77 | $5.78 | $5.42 | $5.46 | $5.46 | 9,594,197 |
| 2023-03-14 | $5.43 | $5.64 | $5.39 | $5.62 | $5.62 | 9,584,305 |
| 2023-03-13 | $5.41 | $5.56 | $5.36 | $5.41 | $5.41 | 17,735,925 |
| 2023-03-10 | $5.25 | $5.32 | $5.11 | $5.17 | $5.17 | 7,725,200 |
| 2023-03-09 | $5.17 | $5.27 | $5.09 | $5.13 | $5.13 | 6,122,003 |
| 2023-03-08 | $5.19 | $5.24 | $5.06 | $5.13 | $5.13 | 5,481,405 |
| 2023-03-07 | $5.33 | $5.35 | $5.10 | $5.15 | $5.14 | 7,293,567 |
| 2023-03-06 | $5.52 | $5.57 | $5.37 | $5.40 | $5.39 | 5,144,275 |
| 2023-03-03 | $5.43 | $5.55 | $5.40 | $5.54 | $5.53 | 8,428,821 |
| 2023-03-02 | $5.31 | $5.41 | $5.27 | $5.36 | $5.35 | 6,466,696 |
| 2023-03-01 | $5.25 | $5.41 | $5.19 | $5.35 | $5.34 | 14,510,382 |
| 2023-02-28 | $5.10 | $5.23 | $5.03 | $5.15 | $5.14 | 8,828,880 |
| 2023-02-27 | $5.01 | $5.14 | $4.97 | $5.07 | $5.06 | 7,515,237 |
| 2023-02-24 | $4.90 | $4.99 | $4.86 | $4.98 | $4.97 | 10,728,257 |
| 2023-02-23 | $5.13 | $5.18 | $4.92 | $5.02 | $5.01 | 9,493,673 |
| 2023-02-22 | $5.02 | $5.18 | $5.00 | $5.14 | $5.13 | 10,347,837 |
| 2023-02-21 | $5.14 | $5.18 | $5.03 | $5.07 | $5.06 | 7,108,972 |
| 2023-02-17 | $5.00 | $5.19 | $4.94 | $5.17 | $5.16 | 10,103,884 |
| 2023-02-16 | $5.09 | $5.17 | $4.97 | $5.08 | $5.07 | 11,644,732 |
| 2023-02-15 | $5.40 | $5.47 | $5.02 | $5.12 | $5.11 | 15,252,124 |
| 2023-02-14 | $5.61 | $5.69 | $5.47 | $5.65 | $5.64 | 7,169,763 |
| 2023-02-13 | $5.65 | $5.67 | $5.51 | $5.59 | $5.58 | 8,000,830 |
| 2023-02-10 | $5.68 | $5.78 | $5.63 | $5.72 | $5.71 | 5,013,816 |
| 2023-02-09 | $5.90 | $5.94 | $5.65 | $5.68 | $5.67 | 7,554,020 |
| 2023-02-08 | $5.97 | $5.99 | $5.81 | $5.81 | $5.80 | 7,062,596 |
| 2023-02-07 | $5.87 | $6.11 | $5.85 | $5.97 | $5.96 | 7,110,670 |
| 2023-02-06 | $5.90 | $5.92 | $5.79 | $5.85 | $5.84 | 7,287,755 |
| 2023-02-03 | $6.06 | $6.11 | $5.89 | $5.94 | $5.93 | 10,008,786 |
| 2023-02-02 | $6.35 | $6.40 | $6.11 | $6.22 | $6.21 | 7,845,810 |
| 2023-02-01 | $6.14 | $6.36 | $6.02 | $6.28 | $6.27 | 7,601,636 |
| 2023-01-31 | $6.11 | $6.23 | $6.05 | $6.17 | $6.16 | 5,593,633 |
| 2023-01-30 | $6.20 | $6.27 | $6.14 | $6.14 | $6.13 | 5,645,977 |
| 2023-01-27 | $6.29 | $6.34 | $6.20 | $6.24 | $6.23 | 8,267,434 |
| 2023-01-26 | $6.46 | $6.48 | $6.26 | $6.37 | $6.36 | 6,854,772 |
| 2023-01-25 | $6.21 | $6.47 | $6.19 | $6.46 | $6.45 | 8,124,063 |
| 2023-01-24 | $6.30 | $6.41 | $6.14 | $6.36 | $6.35 | 9,889,943 |
| 2023-01-23 | $6.11 | $6.36 | $6.07 | $6.34 | $6.33 | 10,001,493 |
| 2023-01-20 | $6.18 | $6.29 | $6.06 | $6.26 | $6.25 | 8,108,721 |
| 2023-01-19 | $5.94 | $6.22 | $5.93 | $6.18 | $6.17 | 10,505,436 |
| 2023-01-18 | $6.15 | $6.32 | $5.96 | $5.96 | $5.95 | 9,022,406 |
| 2023-01-17 | $6.12 | $6.15 | $5.98 | $6.04 | $6.03 | 9,072,655 |
| 2023-01-13 | $5.91 | $6.25 | $5.90 | $6.23 | $6.22 | 8,990,174 |
| 2023-01-12 | $6.00 | $6.10 | $5.82 | $5.98 | $5.97 | 8,603,211 |
| 2023-01-11 | $6.13 | $6.18 | $5.78 | $5.82 | $5.81 | 15,269,245 |
| 2023-01-10 | $6.03 | $6.17 | $5.90 | $6.13 | $6.12 | 7,151,059 |
| 2023-01-09 | $6.00 | $6.21 | $5.93 | $6.00 | $5.99 | 13,219,643 |
| 2023-01-06 | $5.79 | $5.97 | $5.64 | $5.92 | $5.91 | 8,266,624 |
| 2023-01-05 | $5.63 | $5.70 | $5.53 | $5.67 | $5.66 | 7,387,872 |
| 2023-01-04 | $5.83 | $5.84 | $5.67 | $5.79 | $5.78 | 9,100,186 |
| 2023-01-03 | $5.71 | $5.93 | $5.55 | $5.66 | $5.65 | 10,789,800 |
| 2022-12-30 | $5.57 | $5.66 | $5.49 | $5.56 | $5.55 | 5,777,491 |
| 2022-12-29 | $5.50 | $5.62 | $5.50 | $5.60 | $5.59 | 9,833,810 |
| 2022-12-28 | $5.55 | $5.58 | $5.36 | $5.41 | $5.40 | 5,754,334 |
| 2022-12-27 | $5.55 | $5.75 | $5.49 | $5.64 | $5.63 | 6,491,995 |
| 2022-12-23 | $5.49 | $5.53 | $5.33 | $5.50 | $5.49 | 5,552,529 |
| 2022-12-22 | $5.51 | $5.53 | $5.28 | $5.49 | $5.48 | 7,502,930 |
| 2022-12-21 | $5.62 | $5.73 | $5.58 | $5.60 | $5.59 | 7,327,904 |
| 2022-12-20 | $5.33 | $5.65 | $5.30 | $5.57 | $5.56 | 9,824,021 |
| 2022-12-19 | $5.33 | $5.37 | $5.14 | $5.17 | $5.16 | 7,110,853 |
| 2022-12-16 | $5.21 | $5.39 | $5.12 | $5.30 | $5.29 | 20,939,503 |
| 2022-12-15 | $5.38 | $5.43 | $5.23 | $5.26 | $5.25 | 10,169,247 |
| 2022-12-14 | $5.64 | $5.68 | $5.42 | $5.53 | $5.52 | 13,947,133 |
| 2022-12-13 | $5.85 | $5.90 | $5.56 | $5.66 | $5.65 | 10,683,228 |
| 2022-12-12 | $5.46 | $5.60 | $5.39 | $5.57 | $5.56 | 8,827,091 |
| 2022-12-09 | $5.63 | $5.85 | $5.54 | $5.55 | $5.55 | 8,021,687 |
| 2022-12-08 | $5.76 | $5.84 | $5.55 | $5.59 | $5.59 | 8,738,047 |
| 2022-12-07 | $5.39 | $5.73 | $5.39 | $5.66 | $5.66 | 12,274,141 |
| 2022-12-06 | $5.43 | $5.60 | $5.30 | $5.33 | $5.33 | 6,066,030 |
| 2022-12-05 | $5.65 | $5.67 | $5.33 | $5.36 | $5.36 | 8,216,548 |
| 2022-12-02 | $5.45 | $5.77 | $5.40 | $5.72 | $5.72 | 10,048,904 |
| 2022-12-01 | $5.63 | $5.82 | $5.41 | $5.57 | $5.57 | 11,995,477 |
| 2022-11-30 | $5.13 | $5.46 | $5.08 | $5.45 | $5.45 | 19,913,299 |
| 2022-11-29 | $4.90 | $5.12 | $4.90 | $5.01 | $5.01 | 5,865,263 |
| 2022-11-28 | $5.13 | $5.16 | $4.83 | $4.85 | $4.85 | 6,819,004 |
| 2022-11-25 | $5.21 | $5.22 | $5.13 | $5.18 | $5.18 | 3,052,891 |
| 2022-11-23 | $5.14 | $5.23 | $5.06 | $5.21 | $5.21 | 5,730,108 |
| 2022-11-22 | $4.87 | $5.20 | $4.85 | $5.17 | $5.17 | 11,334,454 |
| 2022-11-21 | $4.85 | $4.87 | $4.66 | $4.80 | $4.80 | 5,189,411 |
| 2022-11-18 | $4.96 | $4.97 | $4.83 | $4.93 | $4.93 | 5,105,256 |
| 2022-11-17 | $4.89 | $4.89 | $4.74 | $4.87 | $4.87 | 6,890,278 |
| 2022-11-16 | $5.09 | $5.09 | $4.94 | $4.99 | $4.99 | 5,517,659 |
| 2022-11-15 | $5.21 | $5.26 | $5.04 | $5.09 | $5.09 | 8,548,760 |
| 2022-11-14 | $4.87 | $5.21 | $4.86 | $5.16 | $5.16 | 9,593,174 |
| 2022-11-11 | $4.98 | $5.01 | $4.81 | $4.94 | $4.94 | 9,057,821 |
| 2022-11-10 | $4.83 | $5.01 | $4.62 | $4.99 | $4.99 | 9,347,357 |
| 2022-11-09 | $4.85 | $4.91 | $4.47 | $4.54 | $4.54 | 11,380,387 |
| 2022-11-08 | $4.82 | $5.12 | $4.73 | $4.97 | $4.97 | 13,270,523 |
| 2022-11-07 | $4.83 | $4.90 | $4.73 | $4.79 | $4.79 | 7,128,610 |
| 2022-11-04 | $4.53 | $4.81 | $4.52 | $4.76 | $4.76 | 12,897,567 |
| 2022-11-03 | $4.23 | $4.40 | $4.20 | $4.30 | $4.30 | 7,183,083 |
| 2022-11-02 | $4.64 | $4.77 | $4.30 | $4.32 | $4.32 | 13,392,751 |
| 2022-11-01 | $4.80 | $4.88 | $4.63 | $4.63 | $4.63 | 7,872,884 |
| 2022-10-31 | $4.57 | $4.70 | $4.50 | $4.57 | $4.57 | 7,889,069 |
| 2022-10-28 | $4.71 | $4.71 | $4.51 | $4.67 | $4.67 | 5,891,857 |
| 2022-10-27 | $4.89 | $4.93 | $4.71 | $4.75 | $4.75 | 8,743,951 |
| 2022-10-26 | $4.80 | $5.07 | $4.80 | $4.87 | $4.87 | 9,731,684 |
| 2022-10-25 | $4.66 | $4.81 | $4.65 | $4.73 | $4.73 | 7,105,004 |
| 2022-10-24 | $4.73 | $4.75 | $4.55 | $4.67 | $4.67 | 7,162,013 |
| 2022-10-21 | $4.49 | $4.82 | $4.41 | $4.79 | $4.79 | 9,175,235 |
| 2022-10-20 | $4.35 | $4.56 | $4.30 | $4.45 | $4.45 | 5,753,063 |
| 2022-10-19 | $4.44 | $4.45 | $4.26 | $4.31 | $4.31 | 7,750,699 |
| 2022-10-18 | $4.47 | $4.54 | $4.37 | $4.47 | $4.47 | 7,694,435 |
| 2022-10-17 | $4.35 | $4.45 | $4.32 | $4.38 | $4.38 | 8,950,731 |
| 2022-10-14 | $4.41 | $4.46 | $4.16 | $4.17 | $4.17 | 7,442,459 |
| 2022-10-13 | $4.32 | $4.51 | $4.21 | $4.48 | $4.48 | 10,303,181 |
| 2022-10-12 | $4.36 | $4.57 | $4.27 | $4.57 | $4.57 | 8,416,955 |
| 2022-10-11 | $4.36 | $4.54 | $4.28 | $4.38 | $4.38 | 9,722,733 |
| 2022-10-10 | $4.25 | $4.36 | $4.10 | $4.28 | $4.28 | 7,344,420 |
| 2022-10-07 | $4.36 | $4.43 | $4.21 | $4.26 | $4.26 | 7,936,639 |
| 2022-10-06 | $4.37 | $4.58 | $4.33 | $4.48 | $4.48 | 5,381,690 |
| 2022-10-05 | $4.30 | $4.40 | $4.21 | $4.40 | $4.40 | 6,653,771 |
| 2022-10-04 | $4.40 | $4.50 | $4.25 | $4.43 | $4.43 | 11,508,380 |
| 2022-10-03 | $4.12 | $4.31 | $4.08 | $4.29 | $4.29 | 10,119,532 |
| 2022-09-30 | $3.83 | $4.07 | $3.79 | $3.94 | $3.94 | 8,937,266 |
| 2022-09-29 | $3.72 | $3.86 | $3.64 | $3.85 | $3.85 | 6,632,374 |
| 2022-09-28 | $3.55 | $3.80 | $3.53 | $3.80 | $3.80 | 9,091,139 |
| 2022-09-27 | $3.61 | $3.65 | $3.43 | $3.45 | $3.45 | 6,818,251 |
| 2022-09-26 | $3.60 | $3.67 | $3.41 | $3.51 | $3.51 | 8,841,096 |
| 2022-09-23 | $3.85 | $3.85 | $3.55 | $3.63 | $3.63 | 10,122,260 |
| 2022-09-22 | $4.09 | $4.15 | $3.92 | $3.98 | $3.98 | 7,161,739 |
| 2022-09-21 | $4.08 | $4.19 | $3.96 | $4.01 | $4.01 | 7,628,316 |
| 2022-09-20 | $4.08 | $4.08 | $3.90 | $3.96 | $3.96 | 6,976,410 |
| 2022-09-19 | $3.89 | $4.14 | $3.89 | $4.14 | $4.14 | 10,082,207 |
| 2022-09-16 | $3.84 | $4.03 | $3.77 | $4.01 | $4.01 | 18,132,782 |
| 2022-09-15 | $3.97 | $4.04 | $3.81 | $3.84 | $3.84 | 7,231,970 |
| 2022-09-14 | $4.04 | $4.07 | $3.96 | $4.00 | $4.00 | 5,030,394 |
| 2022-09-13 | $4.11 | $4.17 | $3.97 | $3.98 | $3.98 | 9,080,679 |
| 2022-09-12 | $4.34 | $4.46 | $4.21 | $4.29 | $4.29 | 10,965,611 |
| 2022-09-09 | $4.08 | $4.19 | $3.93 | $4.17 | $4.17 | 8,945,742 |
| 2022-09-08 | $4.00 | $4.06 | $3.89 | $4.01 | $4.01 | 6,308,678 |
| 2022-09-07 | $3.82 | $4.04 | $3.75 | $4.04 | $4.04 | 7,906,060 |
| 2022-09-06 | $3.94 | $4.04 | $3.82 | $3.83 | $3.83 | 4,987,885 |
| 2022-09-02 | $3.88 | $4.00 | $3.81 | $3.90 | $3.90 | 5,334,695 |
| 2022-09-01 | $3.82 | $3.84 | $3.68 | $3.75 | $3.75 | 6,580,038 |
| 2022-08-31 | $3.92 | $4.02 | $3.87 | $3.94 | $3.94 | 4,612,214 |
| 2022-08-30 | $4.05 | $4.08 | $3.89 | $3.96 | $3.96 | 5,209,441 |
| 2022-08-29 | $4.04 | $4.19 | $3.98 | $4.05 | $4.05 | 5,010,314 |
| 2022-08-26 | $4.36 | $4.40 | $4.03 | $4.08 | $4.08 | 6,176,966 |
| 2022-08-25 | $4.33 | $4.37 | $4.27 | $4.35 | $4.35 | 3,388,363 |
| 2022-08-24 | $4.13 | $4.30 | $4.07 | $4.28 | $4.28 | 3,947,052 |
| 2022-08-23 | $4.06 | $4.29 | $4.05 | $4.15 | $4.15 | 4,690,066 |
| 2022-08-22 | $4.00 | $4.08 | $3.95 | $4.03 | $4.03 | 4,647,741 |
| 2022-08-19 | $4.25 | $4.25 | $4.06 | $4.07 | $4.07 | 5,501,138 |
| 2022-08-18 | $4.27 | $4.34 | $4.22 | $4.31 | $4.31 | 3,368,523 |
| 2022-08-17 | $4.46 | $4.47 | $4.19 | $4.25 | $4.24 | 5,832,771 |
| 2022-08-16 | $4.47 | $4.56 | $4.41 | $4.54 | $4.53 | 3,951,775 |
| 2022-08-15 | $4.51 | $4.52 | $4.36 | $4.47 | $4.46 | 4,058,711 |
| 2022-08-12 | $4.58 | $4.66 | $4.50 | $4.62 | $4.61 | 4,661,274 |
| 2022-08-11 | $4.65 | $4.75 | $4.50 | $4.52 | $4.51 | 5,412,789 |
| 2022-08-10 | $4.69 | $4.70 | $4.50 | $4.60 | $4.59 | 6,352,888 |
| 2022-08-09 | $4.67 | $4.71 | $4.50 | $4.60 | $4.59 | 4,593,479 |
| 2022-08-08 | $4.72 | $4.79 | $4.63 | $4.64 | $4.63 | 7,296,530 |
| 2022-08-05 | $4.65 | $4.66 | $4.49 | $4.65 | $4.64 | 5,600,104 |
| 2022-08-04 | $4.48 | $4.87 | $4.36 | $4.74 | $4.73 | 6,743,810 |
| 2022-08-03 | $4.50 | $4.50 | $4.31 | $4.41 | $4.40 | 4,689,320 |
| 2022-08-02 | $4.50 | $4.58 | $4.41 | $4.44 | $4.43 | 4,529,748 |
| 2022-08-01 | $4.55 | $4.57 | $4.39 | $4.49 | $4.48 | 5,510,497 |
| 2022-07-29 | $4.46 | $4.59 | $4.32 | $4.53 | $4.52 | 7,164,101 |
| 2022-07-28 | $4.47 | $4.57 | $4.27 | $4.39 | $4.38 | 9,524,553 |
| 2022-07-27 | $4.01 | $4.29 | $4.00 | $4.29 | $4.28 | 7,579,953 |
| 2022-07-26 | $4.03 | $4.15 | $3.94 | $4.00 | $3.99 | 4,612,342 |
| 2022-07-25 | $3.86 | $4.09 | $3.79 | $4.06 | $4.05 | 11,591,119 |
| 2022-07-22 | $3.98 | $4.11 | $3.80 | $3.82 | $3.81 | 6,602,485 |
| 2022-07-21 | $3.92 | $4.00 | $3.83 | $3.91 | $3.90 | 6,247,244 |
| 2022-07-20 | $4.05 | $4.15 | $3.90 | $3.92 | $3.91 | 5,892,472 |
| 2022-07-19 | $3.92 | $4.06 | $3.85 | $4.03 | $4.02 | 7,402,998 |
| 2022-07-18 | $3.85 | $3.99 | $3.84 | $3.87 | $3.86 | 5,223,305 |
| 2022-07-15 | $3.76 | $3.79 | $3.59 | $3.77 | $3.76 | 6,018,753 |
| 2022-07-14 | $3.63 | $3.72 | $3.47 | $3.69 | $3.68 | 10,048,556 |
| 2022-07-13 | $3.68 | $4.00 | $3.65 | $3.92 | $3.91 | 9,154,703 |
| 2022-07-12 | $3.50 | $3.78 | $3.49 | $3.73 | $3.72 | 10,336,841 |
| 2022-07-11 | $3.60 | $3.68 | $3.52 | $3.53 | $3.52 | 6,095,241 |
| 2022-07-08 | $3.76 | $3.79 | $3.61 | $3.65 | $3.64 | 5,516,116 |
| 2022-07-07 | $3.62 | $3.88 | $3.60 | $3.75 | $3.74 | 8,514,242 |
| 2022-07-06 | $3.63 | $3.67 | $3.44 | $3.61 | $3.60 | 8,786,034 |
| 2022-07-05 | $3.84 | $3.84 | $3.48 | $3.61 | $3.60 | 15,540,821 |
| 2022-07-01 | $3.81 | $4.10 | $3.77 | $4.01 | $4.00 | 8,172,707 |
| 2022-06-30 | $4.04 | $4.09 | $3.89 | $3.92 | $3.91 | 6,389,259 |
| 2022-06-29 | $4.31 | $4.33 | $4.04 | $4.12 | $4.11 | 4,868,212 |
| 2022-06-28 | $4.41 | $4.46 | $4.21 | $4.24 | $4.23 | 3,995,694 |
| 2022-06-27 | $4.38 | $4.41 | $4.25 | $4.40 | $4.39 | 4,838,723 |
| 2022-06-24 | $4.16 | $4.35 | $4.07 | $4.30 | $4.29 | 12,592,114 |
| 2022-06-23 | $4.22 | $4.32 | $4.06 | $4.12 | $4.11 | 6,747,113 |
| 2022-06-22 | $4.34 | $4.43 | $4.19 | $4.23 | $4.22 | 5,536,597 |
| 2022-06-21 | $4.33 | $4.58 | $4.32 | $4.43 | $4.42 | 6,021,118 |
| 2022-06-17 | $4.50 | $4.54 | $4.35 | $4.35 | $4.34 | 12,951,963 |
| 2022-06-16 | $4.37 | $4.63 | $4.29 | $4.55 | $4.54 | 9,977,740 |
| 2022-06-15 | $4.45 | $4.56 | $4.30 | $4.46 | $4.45 | 8,313,531 |
| 2022-06-14 | $4.37 | $4.37 | $4.20 | $4.29 | $4.28 | 5,824,598 |
| 2022-06-13 | $4.68 | $4.72 | $4.28 | $4.30 | $4.29 | 10,273,935 |
| 2022-06-10 | $4.50 | $4.99 | $4.46 | $4.96 | $4.95 | 9,462,956 |
| 2022-06-09 | $4.84 | $4.85 | $4.61 | $4.62 | $4.61 | 5,810,318 |
| 2022-06-08 | $4.88 | $4.95 | $4.82 | $4.88 | $4.87 | 4,168,219 |
| 2022-06-07 | $4.82 | $4.95 | $4.75 | $4.94 | $4.93 | 4,070,505 |
| 2022-06-06 | $5.15 | $5.17 | $4.85 | $4.89 | $4.88 | 5,487,782 |
| 2022-06-03 | $5.06 | $5.16 | $4.97 | $5.01 | $5.00 | 4,711,661 |
| 2022-06-02 | $4.82 | $5.18 | $4.80 | $5.15 | $5.14 | 7,421,185 |
| 2022-06-01 | $4.80 | $4.84 | $4.66 | $4.72 | $4.71 | 6,025,994 |
| 2022-05-31 | $4.90 | $4.99 | $4.68 | $4.72 | $4.71 | 7,307,947 |
| 2022-05-27 | $4.96 | $5.00 | $4.84 | $4.90 | $4.89 | 4,574,427 |
| 2022-05-26 | $4.74 | $4.89 | $4.73 | $4.87 | $4.86 | 5,379,491 |
| 2022-05-25 | $4.64 | $4.76 | $4.62 | $4.74 | $4.73 | 3,968,462 |
| 2022-05-24 | $4.73 | $4.79 | $4.58 | $4.72 | $4.71 | 5,923,551 |
| 2022-05-23 | $4.79 | $4.83 | $4.64 | $4.72 | $4.71 | 8,377,647 |
| 2022-05-20 | $4.71 | $4.76 | $4.54 | $4.66 | $4.65 | 4,589,949 |
| 2022-05-19 | $4.58 | $4.79 | $4.55 | $4.68 | $4.67 | 6,899,237 |
| 2022-05-18 | $4.61 | $4.66 | $4.41 | $4.42 | $4.41 | 5,586,512 |
| 2022-05-17 | $4.64 | $4.73 | $4.57 | $4.67 | $4.66 | 5,713,100 |
| 2022-05-16 | $4.57 | $4.61 | $4.42 | $4.52 | $4.51 | 7,342,815 |
| 2022-05-13 | $4.25 | $4.57 | $4.20 | $4.55 | $4.54 | 8,913,084 |
| 2022-05-12 | $4.18 | $4.34 | $4.07 | $4.20 | $4.19 | 13,191,501 |
| 2022-05-11 | $4.48 | $4.60 | $4.28 | $4.32 | $4.31 | 9,592,727 |
| 2022-05-10 | $4.67 | $4.73 | $4.28 | $4.36 | $4.35 | 10,152,635 |
| 2022-05-09 | $4.82 | $4.82 | $4.52 | $4.54 | $4.53 | 10,134,889 |
| 2022-05-06 | $5.03 | $5.11 | $4.92 | $4.96 | $4.95 | 7,730,796 |
| 2022-05-05 | $5.45 | $5.45 | $4.91 | $5.08 | $5.07 | 9,784,580 |
| 2022-05-04 | $5.29 | $5.43 | $5.14 | $5.40 | $5.39 | 7,978,314 |
| 2022-05-03 | $5.19 | $5.40 | $5.17 | $5.32 | $5.31 | 7,018,512 |
| 2022-05-02 | $5.07 | $5.21 | $4.99 | $5.20 | $5.19 | 9,361,342 |
| 2022-04-29 | $5.40 | $5.50 | $5.18 | $5.21 | $5.20 | 10,961,030 |
| 2022-04-28 | $5.28 | $5.41 | $5.14 | $5.37 | $5.36 | 6,890,244 |
| 2022-04-27 | $5.36 | $5.46 | $5.22 | $5.26 | $5.25 | 6,954,860 |
| 2022-04-26 | $5.72 | $5.73 | $5.34 | $5.35 | $5.34 | 9,235,596 |
| 2022-04-25 | $5.80 | $5.91 | $5.47 | $5.70 | $5.68 | 13,371,514 |
| 2022-04-22 | $6.37 | $6.50 | $6.02 | $6.06 | $6.04 | 11,024,593 |
| 2022-04-21 | $6.80 | $6.80 | $6.38 | $6.51 | $6.49 | 9,520,038 |
| 2022-04-20 | $6.83 | $6.89 | $6.68 | $6.85 | $6.83 | 5,406,397 |
| 2022-04-19 | $6.94 | $6.97 | $6.80 | $6.84 | $6.82 | 5,749,669 |
| 2022-04-18 | $7.33 | $7.38 | $7.02 | $7.04 | $7.02 | 7,266,150 |
| 2022-04-14 | $7.23 | $7.25 | $7.03 | $7.15 | $7.13 | 6,553,307 |
| 2022-04-13 | $7.03 | $7.27 | $7.00 | $7.22 | $7.20 | 8,630,342 |
| 2022-04-12 | $6.89 | $7.21 | $6.83 | $6.97 | $6.95 | 12,687,953 |
| 2022-04-11 | $6.97 | $7.14 | $6.62 | $6.73 | $6.71 | 8,708,709 |
| 2022-04-08 | $6.65 | $6.85 | $6.57 | $6.75 | $6.73 | 7,952,808 |
| 2022-04-07 | $6.39 | $6.61 | $6.33 | $6.54 | $6.52 | 6,468,322 |
| 2022-04-06 | $6.43 | $6.57 | $6.25 | $6.37 | $6.35 | 7,818,559 |
| 2022-04-05 | $6.76 | $6.96 | $6.38 | $6.41 | $6.39 | 8,842,392 |
| 2022-04-04 | $6.73 | $6.83 | $6.60 | $6.74 | $6.72 | 5,650,620 |
| 2022-04-01 | $6.54 | $6.77 | $6.52 | $6.73 | $6.71 | 6,126,496 |
| 2022-03-31 | $6.60 | $6.79 | $6.55 | $6.57 | $6.55 | 6,334,978 |
| 2022-03-30 | $6.60 | $6.79 | $6.51 | $6.62 | $6.60 | 6,688,143 |
| 2022-03-29 | $6.20 | $6.59 | $6.13 | $6.58 | $6.56 | 10,269,257 |
| 2022-03-28 | $6.63 | $6.66 | $6.37 | $6.44 | $6.42 | 8,086,094 |
| 2022-03-25 | $6.73 | $6.79 | $6.63 | $6.78 | $6.76 | 5,819,233 |
| 2022-03-24 | $6.77 | $7.12 | $6.76 | $6.81 | $6.79 | 11,294,473 |
| 2022-03-23 | $6.70 | $6.86 | $6.52 | $6.71 | $6.69 | 9,397,612 |
| 2022-03-22 | $6.81 | $6.81 | $6.64 | $6.70 | $6.68 | 7,358,961 |
| 2022-03-21 | $6.68 | $6.98 | $6.68 | $6.83 | $6.81 | 6,502,382 |
| 2022-03-18 | $6.81 | $6.89 | $6.65 | $6.72 | $6.70 | 20,107,377 |
| 2022-03-17 | $6.78 | $7.13 | $6.74 | $6.94 | $6.92 | 9,485,819 |
| 2022-03-16 | $6.61 | $6.66 | $6.34 | $6.61 | $6.59 | 12,849,283 |
| 2022-03-15 | $6.25 | $6.81 | $6.21 | $6.70 | $6.68 | 9,307,769 |
| 2022-03-14 | $6.66 | $6.74 | $6.39 | $6.50 | $6.48 | 11,442,706 |
| 2022-03-11 | $6.94 | $6.98 | $6.70 | $6.86 | $6.84 | 9,300,396 |
| 2022-03-10 | $6.90 | $7.19 | $6.85 | $7.11 | $7.09 | 13,543,859 |
| 2022-03-09 | $6.65 | $6.98 | $6.52 | $6.90 | $6.88 | 11,859,828 |
| 2022-03-08 | $7.12 | $7.66 | $6.84 | $6.98 | $6.96 | 24,323,533 |
| 2022-03-07 | $6.83 | $7.11 | $6.67 | $6.95 | $6.92 | 14,598,733 |
| 2022-03-04 | $6.70 | $6.90 | $6.64 | $6.84 | $6.81 | 12,574,013 |
| 2022-03-03 | $6.55 | $6.75 | $6.44 | $6.66 | $6.64 | 11,420,791 |
| 2022-03-02 | $6.42 | $6.50 | $6.29 | $6.48 | $6.46 | 11,803,559 |
| 2022-03-01 | $5.81 | $6.57 | $5.81 | $6.49 | $6.47 | 19,435,796 |
| 2022-02-28 | $5.93 | $5.95 | $5.69 | $5.76 | $5.74 | 8,347,933 |
| 2022-02-25 | $5.70 | $5.90 | $5.61 | $5.87 | $5.85 | 7,590,532 |
| 2022-02-24 | $6.17 | $6.31 | $5.68 | $5.83 | $5.81 | 16,474,133 |
| 2022-02-23 | $5.56 | $6.00 | $5.55 | $5.97 | $5.95 | 14,342,796 |
| 2022-02-22 | $5.31 | $5.75 | $5.28 | $5.52 | $5.50 | 14,509,732 |
| 2022-02-18 | $5.29 | $5.34 | $5.02 | $5.10 | $5.08 | 8,722,260 |
| 2022-02-17 | $5.51 | $5.55 | $5.22 | $5.33 | $5.31 | 10,804,204 |
| 2022-02-16 | $5.46 | $5.55 | $5.37 | $5.47 | $5.45 | 7,249,235 |
| 2022-02-15 | $5.31 | $5.43 | $5.17 | $5.42 | $5.40 | 7,046,207 |
| 2022-02-14 | $5.53 | $5.54 | $5.35 | $5.49 | $5.47 | 10,419,312 |
| 2022-02-11 | $5.18 | $5.48 | $5.13 | $5.42 | $5.40 | 8,831,292 |
| 2022-02-10 | $5.21 | $5.45 | $5.09 | $5.13 | $5.11 | 6,803,150 |
| 2022-02-09 | $5.34 | $5.40 | $5.24 | $5.27 | $5.25 | 6,118,445 |
| 2022-02-08 | $5.15 | $5.32 | $5.11 | $5.32 | $5.30 | 7,181,042 |
| 2022-02-07 | $4.97 | $5.24 | $4.96 | $5.17 | $5.15 | 9,365,249 |
| 2022-02-04 | $4.80 | $4.91 | $4.79 | $4.88 | $4.86 | 4,834,617 |
| 2022-02-03 | $4.90 | $4.95 | $4.77 | $4.80 | $4.78 | 5,578,633 |
| 2022-02-02 | $5.10 | $5.20 | $4.92 | $4.94 | $4.92 | 7,263,939 |
| 2022-02-01 | $5.05 | $5.22 | $4.97 | $5.10 | $5.08 | 6,636,640 |
| 2022-01-31 | $4.75 | $4.96 | $4.69 | $4.96 | $4.94 | 7,331,172 |
| 2022-01-28 | $4.62 | $4.73 | $4.58 | $4.73 | $4.71 | 6,485,008 |
| 2022-01-27 | $4.83 | $4.91 | $4.69 | $4.69 | $4.67 | 7,832,553 |
| 2022-01-26 | $5.12 | $5.26 | $4.87 | $4.94 | $4.92 | 9,373,083 |
| 2022-01-25 | $5.09 | $5.26 | $5.04 | $5.20 | $5.18 | 8,379,042 |
| 2022-01-24 | $5.23 | $5.25 | $4.91 | $5.17 | $5.15 | 8,908,821 |
| 2022-01-21 | $5.62 | $5.65 | $5.31 | $5.33 | $5.31 | 7,633,763 |
| 2022-01-20 | $5.81 | $5.91 | $5.57 | $5.57 | $5.55 | 11,144,215 |
| 2022-01-19 | $5.30 | $5.87 | $5.27 | $5.78 | $5.76 | 15,161,449 |
| 2022-01-18 | $5.15 | $5.33 | $5.09 | $5.17 | $5.15 | 8,660,098 |
| 2022-01-14 | $5.16 | $5.20 | $5.01 | $5.08 | $5.06 | 4,915,828 |
| 2022-01-13 | $5.22 | $5.37 | $5.18 | $5.22 | $5.20 | 6,754,896 |
| 2022-01-12 | $5.14 | $5.23 | $5.09 | $5.21 | $5.19 | 5,104,308 |
| 2022-01-11 | $4.95 | $5.11 | $4.82 | $5.11 | $5.09 | 5,702,243 |
| 2022-01-10 | $4.84 | $4.92 | $4.74 | $4.92 | $4.90 | 6,603,783 |
| 2022-01-07 | $4.86 | $4.95 | $4.74 | $4.87 | $4.85 | 6,709,968 |
| 2022-01-06 | $4.95 | $5.05 | $4.85 | $4.87 | $4.85 | 6,321,232 |
| 2022-01-05 | $5.21 | $5.38 | $5.06 | $5.08 | $5.06 | 6,638,043 |
| 2022-01-04 | $5.22 | $5.28 | $5.15 | $5.16 | $5.14 | 5,635,710 |
| 2022-01-03 | $5.13 | $5.25 | $5.11 | $5.16 | $5.14 | 4,720,478 |
| 2021-12-31 | $5.18 | $5.24 | $5.12 | $5.22 | $5.20 | 3,626,765 |
| 2021-12-30 | $5.05 | $5.23 | $5.03 | $5.15 | $5.13 | 4,782,975 |
| 2021-12-29 | $5.15 | $5.16 | $4.97 | $5.05 | $5.03 | 5,277,560 |
| 2021-12-28 | $5.24 | $5.35 | $5.20 | $5.21 | $5.19 | 4,122,585 |
| 2021-12-27 | $5.27 | $5.33 | $5.20 | $5.25 | $5.23 | 4,089,601 |
| 2021-12-23 | $5.28 | $5.36 | $5.21 | $5.27 | $5.25 | 8,075,323 |
| 2021-12-22 | $5.24 | $5.29 | $5.16 | $5.29 | $5.27 | 3,670,380 |
| 2021-12-21 | $5.12 | $5.25 | $5.07 | $5.23 | $5.21 | 5,989,636 |
| 2021-12-20 | $4.91 | $5.03 | $4.87 | $5.01 | $4.99 | 5,609,612 |
| 2021-12-17 | $5.04 | $5.09 | $4.93 | $5.00 | $4.98 | 13,362,509 |
| 2021-12-16 | $4.96 | $5.10 | $4.86 | $5.02 | $5.00 | 12,243,992 |
| 2021-12-15 | $4.78 | $4.79 | $4.50 | $4.75 | $4.73 | 19,929,662 |
| 2021-12-14 | $4.85 | $5.00 | $4.78 | $4.79 | $4.77 | 8,959,307 |
| 2021-12-13 | $5.06 | $5.13 | $4.94 | $4.99 | $4.97 | 5,618,308 |
| 2021-12-10 | $5.25 | $5.27 | $5.05 | $5.07 | $5.05 | 4,139,896 |
| 2021-12-09 | $5.29 | $5.29 | $5.13 | $5.16 | $5.14 | 5,215,458 |
| 2021-12-08 | $5.32 | $5.43 | $5.28 | $5.41 | $5.39 | 3,522,421 |
| 2021-12-07 | $5.28 | $5.45 | $5.26 | $5.35 | $5.33 | 5,411,000 |
| 2021-12-06 | $5.07 | $5.26 | $4.99 | $5.21 | $5.19 | 6,130,157 |
| 2021-12-03 | $5.15 | $5.24 | $4.98 | $5.12 | $5.10 | 8,327,650 |
| 2021-12-02 | $5.26 | $5.27 | $5.04 | $5.18 | $5.16 | 6,571,027 |
| 2021-12-01 | $5.65 | $5.72 | $5.23 | $5.23 | $5.21 | 7,271,808 |
| 2021-11-30 | $5.63 | $5.77 | $5.41 | $5.54 | $5.52 | 10,789,458 |
| 2021-11-29 | $5.61 | $5.63 | $5.43 | $5.60 | $5.58 | 5,304,083 |
| 2021-11-26 | $5.75 | $5.82 | $5.45 | $5.58 | $5.56 | 4,984,233 |
| 2021-11-24 | $5.79 | $5.93 | $5.76 | $5.84 | $5.82 | 2,977,662 |
| 2021-11-23 | $5.74 | $5.94 | $5.71 | $5.83 | $5.81 | 5,801,797 |
| 2021-11-22 | $5.80 | $6.07 | $5.64 | $5.91 | $5.89 | 7,566,144 |
| 2021-11-19 | $6.09 | $6.22 | $6.01 | $6.03 | $6.01 | 5,115,237 |
| 2021-11-18 | $6.22 | $6.28 | $6.08 | $6.15 | $6.13 | 4,737,079 |
| 2021-11-17 | $6.28 | $6.47 | $6.24 | $6.29 | $6.26 | 6,375,890 |
| 2021-11-16 | $6.36 | $6.36 | $6.18 | $6.21 | $6.18 | 4,919,960 |
| 2021-11-15 | $6.40 | $6.42 | $6.21 | $6.29 | $6.26 | 5,004,626 |
| 2021-11-12 | $6.36 | $6.53 | $6.29 | $6.42 | $6.39 | 5,399,442 |
| 2021-11-11 | $6.42 | $6.48 | $6.22 | $6.44 | $6.41 | 6,384,634 |
| 2021-11-10 | $6.39 | $6.52 | $6.13 | $6.14 | $6.11 | 10,279,919 |
| 2021-11-09 | $6.01 | $6.15 | $5.85 | $6.14 | $6.11 | 8,233,485 |
| 2021-11-08 | $6.13 | $6.14 | $5.93 | $6.04 | $6.01 | 7,626,871 |
| 2021-11-05 | $5.79 | $5.99 | $5.73 | $5.99 | $5.96 | 10,304,517 |
| 2021-11-04 | $5.92 | $6.14 | $5.64 | $5.70 | $5.67 | 11,746,344 |
| 2021-11-03 | $5.76 | $5.94 | $5.72 | $5.89 | $5.86 | 6,626,406 |
| 2021-11-02 | $5.96 | $5.96 | $5.74 | $5.87 | $5.84 | 5,346,606 |
| 2021-11-01 | $5.83 | $6.14 | $5.72 | $6.04 | $6.01 | 6,738,320 |
| 2021-10-29 | $5.97 | $5.98 | $5.78 | $5.78 | $5.75 | 6,619,946 |
| 2021-10-28 | $6.09 | $6.16 | $6.02 | $6.10 | $6.07 | 6,574,000 |
| 2021-10-27 | $6.12 | $6.19 | $6.02 | $6.06 | $6.03 | 4,673,150 |
| 2021-10-26 | $6.10 | $6.22 | $5.99 | $6.15 | $6.12 | 5,753,726 |
| 2021-10-25 | $5.95 | $6.24 | $5.94 | $6.20 | $6.17 | 9,814,129 |
| 2021-10-22 | $5.84 | $6.05 | $5.73 | $5.84 | $5.81 | 7,729,082 |
| 2021-10-21 | $5.71 | $5.78 | $5.65 | $5.69 | $5.66 | 4,449,331 |
| 2021-10-20 | $5.75 | $5.86 | $5.59 | $5.77 | $5.74 | 6,174,119 |
| 2021-10-19 | $5.71 | $5.88 | $5.54 | $5.63 | $5.60 | 6,331,220 |
| 2021-10-18 | $5.59 | $5.61 | $5.45 | $5.46 | $5.43 | 4,898,955 |
| 2021-10-15 | $5.62 | $5.74 | $5.51 | $5.58 | $5.55 | 6,033,084 |
| 2021-10-14 | $5.59 | $5.74 | $5.57 | $5.68 | $5.65 | 7,246,125 |
| 2021-10-13 | $5.14 | $5.50 | $5.12 | $5.42 | $5.39 | 13,765,751 |
| 2021-10-12 | $5.35 | $5.37 | $5.09 | $5.11 | $5.09 | 14,136,416 |
| 2021-10-11 | $5.51 | $5.70 | $5.49 | $5.53 | $5.50 | 4,046,286 |
| 2021-10-08 | $5.68 | $5.74 | $5.50 | $5.50 | $5.47 | 3,833,224 |
| 2021-10-07 | $5.42 | $5.57 | $5.40 | $5.47 | $5.44 | 5,063,504 |
| 2021-10-06 | $5.27 | $5.41 | $5.22 | $5.40 | $5.37 | 4,874,057 |
| 2021-10-05 | $5.40 | $5.44 | $5.16 | $5.36 | $5.33 | 6,607,989 |
| 2021-10-04 | $5.50 | $5.64 | $5.44 | $5.47 | $5.44 | 5,486,394 |
| 2021-10-01 | $5.57 | $5.57 | $5.43 | $5.51 | $5.48 | 5,239,347 |
| 2021-09-30 | $5.52 | $5.64 | $5.45 | $5.50 | $5.47 | 8,006,510 |
| 2021-09-29 | $5.55 | $5.60 | $5.38 | $5.45 | $5.42 | 5,565,022 |
| 2021-09-28 | $5.45 | $5.69 | $5.45 | $5.64 | $5.61 | 6,630,492 |
| 2021-09-27 | $5.55 | $5.71 | $5.46 | $5.57 | $5.54 | 5,097,020 |
| 2021-09-24 | $5.35 | $5.54 | $5.29 | $5.46 | $5.43 | 4,779,971 |
| 2021-09-23 | $5.43 | $5.47 | $5.25 | $5.41 | $5.38 | 6,916,421 |
| 2021-09-22 | $5.51 | $5.65 | $5.44 | $5.45 | $5.42 | 6,148,898 |
| 2021-09-21 | $5.54 | $5.63 | $5.41 | $5.46 | $5.43 | 5,974,313 |
| 2021-09-20 | $5.47 | $5.52 | $5.31 | $5.45 | $5.42 | 7,759,838 |
| 2021-09-17 | $5.64 | $5.67 | $5.51 | $5.58 | $5.55 | 13,119,016 |
| 2021-09-16 | $5.81 | $5.84 | $5.50 | $5.68 | $5.65 | 13,202,352 |
| 2021-09-15 | $6.08 | $6.25 | $6.06 | $6.16 | $6.13 | 4,592,407 |
| 2021-09-14 | $6.18 | $6.24 | $6.06 | $6.15 | $6.12 | 5,529,654 |
| 2021-09-13 | $6.03 | $6.26 | $6.02 | $6.15 | $6.12 | 6,040,455 |
| 2021-09-10 | $6.15 | $6.25 | $6.03 | $6.05 | $6.02 | 5,675,213 |
| 2021-09-09 | $6.15 | $6.19 | $6.02 | $6.10 | $6.07 | 5,342,561 |
| 2021-09-08 | $6.13 | $6.19 | $6.03 | $6.09 | $6.06 | 5,981,946 |
| 2021-09-07 | $6.30 | $6.37 | $6.12 | $6.14 | $6.11 | 5,312,925 |
| 2021-09-03 | $6.30 | $6.53 | $6.30 | $6.40 | $6.37 | 6,185,700 |
| 2021-09-02 | $6.11 | $6.19 | $6.06 | $6.14 | $6.11 | 3,585,467 |
| 2021-09-01 | $6.20 | $6.24 | $6.02 | $6.12 | $6.09 | 5,019,955 |
| 2021-08-31 | $6.03 | $6.15 | $6.00 | $6.15 | $6.12 | 4,127,001 |
| 2021-08-30 | $6.14 | $6.20 | $5.92 | $6.00 | $5.97 | 4,620,891 |
| 2021-08-27 | $5.70 | $6.14 | $5.63 | $6.07 | $6.04 | 7,363,645 |
| 2021-08-26 | $5.70 | $5.86 | $5.66 | $5.67 | $5.64 | 4,571,039 |
| 2021-08-25 | $5.84 | $5.84 | $5.65 | $5.77 | $5.74 | 3,866,892 |
| 2021-08-24 | $5.91 | $5.96 | $5.79 | $5.89 | $5.86 | 6,347,211 |
| 2021-08-23 | $5.74 | $5.92 | $5.69 | $5.83 | $5.80 | 6,928,329 |
| 2021-08-20 | $5.43 | $5.62 | $5.43 | $5.52 | $5.49 | 4,864,760 |
| 2021-08-19 | $5.56 | $5.69 | $5.46 | $5.51 | $5.47 | 7,723,819 |
| 2021-08-18 | $5.88 | $5.89 | $5.57 | $5.65 | $5.61 | 7,869,126 |
| 2021-08-17 | $6.00 | $6.08 | $5.81 | $5.88 | $5.84 | 5,140,581 |
| 2021-08-16 | $6.12 | $6.14 | $6.01 | $6.05 | $6.01 | 4,400,114 |
| 2021-08-13 | $6.09 | $6.28 | $6.03 | $6.13 | $6.09 | 7,206,766 |
| 2021-08-12 | $6.21 | $6.21 | $5.90 | $6.00 | $5.96 | 5,734,477 |
| 2021-08-11 | $6.12 | $6.34 | $6.11 | $6.27 | $6.23 | 5,265,848 |
| 2021-08-10 | $5.91 | $6.10 | $5.83 | $6.01 | $5.97 | 4,905,454 |
| 2021-08-09 | $6.04 | $6.18 | $5.90 | $5.91 | $5.87 | 7,817,065 |
| 2021-08-06 | $6.00 | $6.23 | $5.98 | $6.20 | $6.16 | 6,371,885 |
| 2021-08-05 | $6.25 | $6.49 | $6.10 | $6.34 | $6.30 | 5,151,711 |
| 2021-08-04 | $6.82 | $6.82 | $6.25 | $6.30 | $6.26 | 8,848,027 |
| 2021-08-03 | $6.53 | $6.64 | $6.46 | $6.62 | $6.58 | 5,048,491 |
| 2021-08-02 | $6.70 | $6.73 | $6.49 | $6.51 | $6.47 | 3,662,172 |
| 2021-07-30 | $6.76 | $6.89 | $6.58 | $6.69 | $6.65 | 5,503,184 |
| 2021-07-29 | $6.93 | $7.05 | $6.74 | $6.85 | $6.80 | 8,494,755 |
| 2021-07-28 | $6.47 | $6.60 | $6.36 | $6.59 | $6.55 | 5,582,936 |
| 2021-07-27 | $6.60 | $6.60 | $6.29 | $6.45 | $6.41 | 5,218,337 |
| 2021-07-26 | $6.51 | $6.75 | $6.51 | $6.61 | $6.57 | 4,357,893 |
| 2021-07-23 | $6.65 | $6.65 | $6.44 | $6.53 | $6.49 | 3,709,318 |
| 2021-07-22 | $6.71 | $6.73 | $6.53 | $6.63 | $6.59 | 4,582,570 |
| 2021-07-21 | $6.45 | $6.83 | $6.44 | $6.74 | $6.69 | 5,638,543 |
| 2021-07-20 | $6.46 | $6.62 | $6.40 | $6.44 | $6.40 | 7,296,200 |
| 2021-07-19 | $6.45 | $6.60 | $6.33 | $6.42 | $6.38 | 8,599,334 |
| 2021-07-16 | $7.06 | $7.07 | $6.63 | $6.69 | $6.65 | 8,810,237 |
| 2021-07-15 | $7.03 | $7.16 | $6.96 | $7.08 | $7.03 | 3,917,732 |
| 2021-07-14 | $7.33 | $7.38 | $7.06 | $7.09 | $7.04 | 5,062,119 |
| 2021-07-13 | $6.97 | $7.24 | $6.94 | $7.06 | $7.01 | 5,547,432 |
| 2021-07-12 | $7.00 | $7.13 | $6.88 | $6.95 | $6.90 | 5,119,829 |
| 2021-07-09 | $6.95 | $7.20 | $6.95 | $7.14 | $7.09 | 4,661,251 |
| 2021-07-08 | $7.26 | $7.29 | $6.85 | $6.91 | $6.86 | 7,974,804 |
| 2021-07-07 | $7.38 | $7.43 | $7.25 | $7.30 | $7.25 | 3,726,868 |
| 2021-07-06 | $7.65 | $7.71 | $7.28 | $7.34 | $7.29 | 5,938,141 |
| 2021-07-02 | $7.56 | $7.60 | $7.35 | $7.46 | $7.41 | 4,377,908 |
| 2021-07-01 | $7.63 | $7.67 | $7.34 | $7.41 | $7.36 | 4,253,402 |
| 2021-06-30 | $7.30 | $7.55 | $7.26 | $7.44 | $7.39 | 6,841,938 |
| 2021-06-29 | $7.25 | $7.42 | $7.15 | $7.32 | $7.27 | 5,262,447 |
| 2021-06-28 | $7.58 | $7.71 | $7.33 | $7.43 | $7.38 | 6,644,789 |
| 2021-06-25 | $8.05 | $8.08 | $7.57 | $7.59 | $7.54 | 17,143,131 |
| 2021-06-24 | $7.99 | $8.01 | $7.81 | $7.96 | $7.91 | 5,107,042 |
| 2021-06-23 | $8.07 | $8.18 | $7.84 | $7.85 | $7.80 | 8,062,828 |
| 2021-06-22 | $7.79 | $7.96 | $7.71 | $7.91 | $7.86 | 7,030,376 |
| 2021-06-21 | $7.71 | $7.90 | $7.59 | $7.88 | $7.83 | 9,631,128 |
| 2021-06-18 | $7.99 | $8.07 | $7.43 | $7.54 | $7.49 | 26,801,615 |
| 2021-06-17 | $8.24 | $8.46 | $7.83 | $7.97 | $7.92 | 17,013,164 |
| 2021-06-16 | $8.80 | $8.97 | $8.67 | $8.77 | $8.71 | 7,484,086 |
| 2021-06-15 | $9.00 | $9.02 | $8.65 | $8.87 | $8.81 | 6,637,845 |
| 2021-06-14 | $8.78 | $9.44 | $8.58 | $8.97 | $8.91 | 11,861,109 |
| 2021-06-11 | $9.29 | $9.36 | $9.00 | $9.04 | $8.98 | 5,744,437 |
| 2021-06-10 | $8.96 | $9.29 | $8.89 | $9.28 | $9.22 | 6,101,891 |
| 2021-06-09 | $9.03 | $9.10 | $8.87 | $8.89 | $8.83 | 5,062,838 |
| 2021-06-08 | $9.04 | $9.20 | $8.89 | $8.97 | $8.91 | 5,642,467 |
| 2021-06-07 | $8.89 | $9.10 | $8.72 | $9.08 | $9.02 | 5,742,242 |
| 2021-06-04 | $8.98 | $9.16 | $8.92 | $8.92 | $8.86 | 6,813,481 |
| 2021-06-03 | $8.97 | $8.98 | $8.71 | $8.90 | $8.84 | 8,868,505 |
| 2021-06-02 | $9.25 | $9.41 | $9.08 | $9.31 | $9.25 | 7,731,232 |
| 2021-06-01 | $9.19 | $9.44 | $9.04 | $9.16 | $9.10 | 8,804,672 |
| 2021-05-28 | $8.84 | $9.01 | $8.80 | $9.00 | $8.94 | 7,109,939 |
| 2021-05-27 | $8.81 | $9.06 | $8.67 | $8.97 | $8.91 | 10,861,053 |
| 2021-05-26 | $8.85 | $8.99 | $8.74 | $8.81 | $8.75 | 8,035,279 |
| 2021-05-25 | $8.90 | $9.01 | $8.59 | $8.78 | $8.72 | 9,148,456 |
| 2021-05-24 | $8.75 | $8.97 | $8.67 | $8.87 | $8.81 | 7,254,547 |
| 2021-05-21 | $8.75 | $9.14 | $8.57 | $8.68 | $8.62 | 10,939,439 |
| 2021-05-20 | $8.68 | $8.82 | $8.47 | $8.69 | $8.63 | 7,620,511 |
| 2021-05-19 | $8.65 | $8.91 | $8.44 | $8.65 | $8.59 | 12,451,585 |
| 2021-05-18 | $8.70 | $8.97 | $8.22 | $8.83 | $8.76 | 15,033,353 |
| 2021-05-17 | $7.73 | $8.88 | $7.65 | $8.81 | $8.74 | 24,399,519 |
| 2021-05-14 | $7.30 | $7.60 | $7.24 | $7.56 | $7.50 | 9,355,786 |
| 2021-05-13 | $7.20 | $7.23 | $6.98 | $7.13 | $7.07 | 7,278,535 |
| 2021-05-12 | $7.42 | $7.55 | $7.16 | $7.20 | $7.14 | 7,023,213 |
| 2021-05-11 | $6.94 | $7.46 | $6.84 | $7.43 | $7.37 | 12,514,211 |
| 2021-05-10 | $7.53 | $7.66 | $7.15 | $7.16 | $7.10 | 12,022,393 |
| 2021-05-07 | $7.31 | $7.37 | $6.76 | $7.28 | $7.22 | 14,733,150 |
| 2021-05-06 | $6.41 | $7.32 | $6.41 | $7.29 | $7.23 | 25,193,073 |
| 2021-05-05 | $6.26 | $6.27 | $6.17 | $6.25 | $6.20 | 3,606,497 |
| 2021-05-04 | $6.41 | $6.54 | $6.21 | $6.25 | $6.20 | 8,945,908 |
| 2021-05-03 | $6.07 | $6.47 | $6.02 | $6.43 | $6.38 | 12,326,260 |
| 2021-04-30 | $6.01 | $6.14 | $5.84 | $5.91 | $5.86 | 11,590,207 |
| 2021-04-29 | $6.41 | $6.43 | $5.84 | $6.03 | $5.98 | 12,406,140 |
| 2021-04-28 | $6.21 | $6.50 | $6.14 | $6.45 | $6.40 | 5,532,470 |
| 2021-04-27 | $6.45 | $6.56 | $6.26 | $6.27 | $6.22 | 4,798,524 |
| 2021-04-26 | $6.45 | $6.49 | $6.33 | $6.44 | $6.39 | 3,883,595 |
| 2021-04-23 | $6.37 | $6.48 | $6.27 | $6.37 | $6.32 | 4,898,567 |
| 2021-04-22 | $6.47 | $6.48 | $6.25 | $6.29 | $6.24 | 7,452,406 |
| 2021-04-21 | $6.21 | $6.57 | $6.16 | $6.55 | $6.50 | 11,247,357 |
| 2021-04-20 | $6.15 | $6.25 | $6.09 | $6.18 | $6.13 | 6,056,455 |
| 2021-04-19 | $6.35 | $6.37 | $6.13 | $6.20 | $6.15 | 4,827,698 |
| 2021-04-16 | $6.67 | $6.70 | $6.33 | $6.38 | $6.33 | 5,633,922 |
| 2021-04-15 | $6.27 | $6.68 | $6.24 | $6.52 | $6.47 | 10,032,953 |
| 2021-04-14 | $6.13 | $6.25 | $6.04 | $6.14 | $6.09 | 4,984,792 |
| 2021-04-13 | $6.09 | $6.22 | $6.07 | $6.14 | $6.09 | 6,470,340 |
| 2021-04-12 | $6.03 | $6.10 | $5.87 | $5.94 | $5.89 | 4,649,058 |
| 2021-04-09 | $6.05 | $6.17 | $6.01 | $6.06 | $6.01 | 6,589,179 |
| 2021-04-08 | $6.21 | $6.39 | $6.14 | $6.33 | $6.28 | 7,926,924 |
| 2021-04-07 | $6.14 | $6.15 | $5.96 | $6.00 | $5.95 | 4,367,648 |
| 2021-04-06 | $6.00 | $6.28 | $6.00 | $6.16 | $6.11 | 7,364,665 |
| 2021-04-05 | $5.99 | $6.04 | $5.83 | $5.89 | $5.84 | 5,229,801 |
| 2021-04-01 | $5.85 | $6.00 | $5.79 | $5.93 | $5.88 | 5,835,984 |
| 2021-03-31 | $5.54 | $5.76 | $5.46 | $5.69 | $5.64 | 8,640,925 |
| 2021-03-30 | $5.52 | $5.63 | $5.41 | $5.47 | $5.43 | 6,592,797 |
| 2021-03-29 | $5.83 | $5.92 | $5.51 | $5.68 | $5.63 | 7,568,880 |
| 2021-03-26 | $5.88 | $5.97 | $5.78 | $5.94 | $5.89 | 6,052,607 |
| 2021-03-25 | $5.64 | $5.87 | $5.59 | $5.85 | $5.80 | 7,370,960 |
| 2021-03-24 | $6.03 | $6.12 | $5.72 | $5.72 | $5.67 | 9,758,640 |
| 2021-03-23 | $6.23 | $6.27 | $5.85 | $5.91 | $5.86 | 9,578,807 |
| 2021-03-22 | $6.49 | $6.64 | $6.27 | $6.33 | $6.28 | 6,419,764 |
| 2021-03-19 | $6.64 | $6.69 | $6.46 | $6.50 | $6.45 | 20,874,657 |
| 2021-03-18 | $6.74 | $6.95 | $6.58 | $6.64 | $6.59 | 7,611,336 |
| 2021-03-17 | $6.52 | $6.98 | $6.46 | $6.89 | $6.83 | 8,545,962 |
| 2021-03-16 | $6.76 | $6.77 | $6.50 | $6.59 | $6.54 | 7,763,398 |
| 2021-03-15 | $6.57 | $6.85 | $6.48 | $6.80 | $6.75 | 8,403,095 |
| 2021-03-12 | $6.26 | $6.55 | $6.17 | $6.50 | $6.45 | 6,692,444 |
| 2021-03-11 | $6.37 | $6.52 | $6.29 | $6.48 | $6.43 | 8,785,182 |
| 2021-03-10 | $6.06 | $6.34 | $5.98 | $6.27 | $6.22 | 8,360,961 |
| 2021-03-09 | $6.06 | $6.12 | $5.83 | $6.00 | $5.95 | 8,965,215 |
| 2021-03-08 | $5.89 | $5.93 | $5.66 | $5.74 | $5.69 | 7,162,323 |
| 2021-03-05 | $5.76 | $5.90 | $5.31 | $5.89 | $5.84 | 12,425,898 |
| 2021-03-04 | $5.88 | $6.05 | $5.51 | $5.72 | $5.67 | 14,666,799 |
| 2021-03-03 | $5.97 | $6.08 | $5.78 | $5.91 | $5.85 | 13,162,819 |
| 2021-03-02 | $6.22 | $6.38 | $6.10 | $6.11 | $6.05 | 14,945,352 |
| 2021-03-01 | $6.69 | $6.81 | $6.15 | $6.21 | $6.15 | 11,594,018 |
| 2021-02-26 | $6.69 | $6.79 | $6.29 | $6.53 | $6.47 | 11,665,037 |
| 2021-02-25 | $7.27 | $7.39 | $6.82 | $6.89 | $6.82 | 13,452,616 |
| 2021-02-24 | $6.79 | $7.44 | $6.69 | $7.36 | $7.29 | 14,814,956 |
| 2021-02-23 | $6.71 | $6.92 | $6.40 | $6.86 | $6.80 | 12,316,643 |
| 2021-02-22 | $6.22 | $6.99 | $6.15 | $6.90 | $6.83 | 16,247,045 |
| 2021-02-19 | $5.66 | $6.14 | $5.66 | $6.09 | $6.03 | 13,312,771 |
| 2021-02-18 | $5.91 | $6.05 | $5.65 | $5.66 | $5.61 | 8,818,779 |
| 2021-02-17 | $6.01 | $6.07 | $5.87 | $6.00 | $5.94 | 8,803,676 |
| 2021-02-16 | $6.12 | $6.32 | $6.00 | $6.13 | $6.07 | 7,867,237 |
| 2021-02-12 | $5.98 | $6.30 | $5.84 | $6.17 | $6.11 | 6,851,543 |
| 2021-02-11 | $6.21 | $6.23 | $5.91 | $6.06 | $6.00 | 6,829,541 |
| 2021-02-10 | $6.45 | $6.49 | $6.03 | $6.18 | $6.12 | 6,929,582 |
| 2021-02-09 | $6.51 | $6.51 | $6.24 | $6.39 | $6.33 | 8,758,688 |
| 2021-02-08 | $6.45 | $6.57 | $6.35 | $6.48 | $6.42 | 11,059,464 |
| 2021-02-05 | $5.98 | $6.16 | $5.76 | $6.12 | $6.06 | 10,274,767 |
| 2021-02-04 | $5.50 | $5.90 | $5.23 | $5.84 | $5.78 | 17,735,761 |
| 2021-02-03 | $6.05 | $6.19 | $5.83 | $5.84 | $5.78 | 11,042,058 |
| 2021-02-02 | $6.52 | $6.53 | $5.78 | $5.92 | $5.86 | 25,947,424 |
| 2021-02-01 | $7.23 | $8.45 | $6.73 | $7.30 | $7.23 | 61,942,162 |
| 2021-01-29 | $6.10 | $6.34 | $5.66 | $5.69 | $5.64 | 18,387,895 |
| 2021-01-28 | $5.35 | $5.90 | $5.35 | $5.62 | $5.57 | 24,778,713 |
| 2021-01-27 | $4.89 | $4.97 | $4.66 | $4.80 | $4.75 | 10,099,902 |
| 2021-01-26 | $5.18 | $5.23 | $5.06 | $5.08 | $5.03 | 5,499,033 |
| 2021-01-25 | $5.42 | $5.48 | $4.98 | $5.13 | $5.08 | 11,440,124 |
| 2021-01-22 | $5.27 | $5.49 | $5.18 | $5.39 | $5.34 | 6,957,695 |
| 2021-01-21 | $5.59 | $5.64 | $5.39 | $5.49 | $5.44 | 7,543,977 |
| 2021-01-20 | $5.46 | $5.75 | $5.44 | $5.59 | $5.54 | 12,021,221 |
| 2021-01-19 | $5.49 | $5.50 | $5.26 | $5.38 | $5.33 | 9,294,886 |
| 2021-01-15 | $5.73 | $5.74 | $5.28 | $5.31 | $5.26 | 15,051,908 |
| 2021-01-14 | $5.87 | $5.99 | $5.76 | $5.85 | $5.79 | 7,726,571 |
| 2021-01-13 | $6.04 | $6.05 | $5.72 | $5.79 | $5.74 | 10,148,971 |
| 2021-01-12 | $5.93 | $6.12 | $5.78 | $6.10 | $6.04 | 10,246,277 |
| 2021-01-11 | $5.82 | $6.08 | $5.76 | $5.98 | $5.92 | 7,574,683 |
| 2021-01-08 | $6.58 | $6.58 | $5.94 | $6.08 | $6.02 | 16,687,874 |
| 2021-01-07 | $6.92 | $7.05 | $6.72 | $6.83 | $6.77 | 8,437,395 |
| 2021-01-06 | $6.92 | $6.98 | $6.69 | $6.97 | $6.90 | 9,961,862 |
| 2021-01-05 | $6.90 | $7.00 | $6.68 | $6.96 | $6.89 | 9,053,464 |
| 2021-01-04 | $6.84 | $7.06 | $6.64 | $6.79 | $6.73 | 14,406,312 |
| 2020-12-31 | $6.65 | $6.67 | $6.37 | $6.48 | $6.42 | 7,593,563 |
| 2020-12-30 | $6.14 | $6.67 | $6.12 | $6.65 | $6.59 | 9,566,054 |
| 2020-12-29 | $6.25 | $6.29 | $5.99 | $6.15 | $6.09 | 7,126,320 |
| 2020-12-28 | $6.41 | $6.64 | $6.25 | $6.26 | $6.20 | 9,568,211 |
| 2020-12-24 | $6.05 | $6.29 | $5.93 | $6.24 | $6.18 | 6,165,173 |
| 2020-12-23 | $5.99 | $6.15 | $5.94 | $6.04 | $5.98 | 4,940,340 |
| 2020-12-22 | $6.21 | $6.25 | $5.82 | $5.90 | $5.84 | 8,033,200 |
| 2020-12-21 | $6.18 | $6.35 | $6.11 | $6.22 | $6.16 | 10,687,284 |
| 2020-12-18 | $6.41 | $6.41 | $6.08 | $6.10 | $6.04 | 17,642,165 |
| 2020-12-17 | $6.05 | $6.47 | $6.03 | $6.40 | $6.34 | 17,915,430 |
| 2020-12-16 | $5.57 | $5.85 | $5.56 | $5.82 | $5.76 | 11,834,496 |
| 2020-12-15 | $5.17 | $5.45 | $5.13 | $5.42 | $5.37 | 9,035,396 |
| 2020-12-14 | $5.11 | $5.20 | $5.00 | $5.01 | $4.96 | 5,328,253 |
| 2020-12-11 | $5.19 | $5.28 | $5.06 | $5.09 | $5.04 | 4,665,117 |
| 2020-12-10 | $5.12 | $5.31 | $5.10 | $5.22 | $5.17 | 6,064,670 |
| 2020-12-09 | $5.27 | $5.30 | $4.98 | $5.06 | $5.01 | 7,130,357 |
| 2020-12-08 | $5.38 | $5.42 | $5.27 | $5.32 | $5.27 | 6,387,552 |
| 2020-12-07 | $5.15 | $5.40 | $5.09 | $5.34 | $5.29 | 6,969,435 |
| 2020-12-04 | $5.14 | $5.25 | $5.08 | $5.18 | $5.13 | 6,745,320 |
| 2020-12-03 | $5.25 | $5.27 | $5.03 | $5.07 | $5.02 | 5,665,503 |
| 2020-12-02 | $5.17 | $5.24 | $5.02 | $5.22 | $5.17 | 7,382,896 |
| 2020-12-01 | $5.05 | $5.19 | $4.98 | $5.17 | $5.12 | 10,357,475 |
| 2020-11-30 | $4.71 | $4.90 | $4.68 | $4.78 | $4.73 | 11,943,116 |
| 2020-11-27 | $4.75 | $4.84 | $4.69 | $4.79 | $4.74 | 4,764,554 |
| 2020-11-25 | $4.77 | $4.86 | $4.75 | $4.82 | $4.77 | 6,902,666 |
| 2020-11-24 | $4.72 | $4.87 | $4.65 | $4.70 | $4.66 | 10,699,767 |
| 2020-11-23 | $5.07 | $5.12 | $4.83 | $4.88 | $4.83 | 8,833,252 |
| 2020-11-20 | $5.12 | $5.26 | $5.11 | $5.15 | $5.10 | 8,506,382 |
| 2020-11-19 | $4.96 | $5.06 | $4.89 | $5.05 | $5.00 | 6,509,075 |
| 2020-11-18 | $5.24 | $5.26 | $5.00 | $5.01 | $4.96 | 6,854,268 |
| 2020-11-17 | $5.51 | $5.55 | $5.20 | $5.27 | $5.22 | 7,202,029 |
| 2020-11-16 | $5.28 | $5.61 | $5.25 | $5.59 | $5.53 | 7,957,559 |
| 2020-11-13 | $5.37 | $5.42 | $5.29 | $5.33 | $5.27 | 4,859,592 |
| 2020-11-12 | $5.06 | $5.35 | $5.03 | $5.22 | $5.16 | 7,382,038 |
| 2020-11-11 | $5.13 | $5.18 | $4.98 | $5.03 | $4.97 | 6,981,399 |
| 2020-11-10 | $5.20 | $5.35 | $5.04 | $5.26 | $5.20 | 8,144,076 |
| 2020-11-09 | $5.12 | $5.28 | $4.94 | $5.19 | $5.13 | 11,559,724 |
| 2020-11-06 | $5.61 | $5.74 | $5.47 | $5.59 | $5.53 | 9,305,658 |
| 2020-11-05 | $5.08 | $5.57 | $5.06 | $5.52 | $5.46 | 11,128,375 |
| 2020-11-04 | $5.00 | $5.05 | $4.76 | $4.77 | $4.72 | 6,574,682 |
| 2020-11-03 | $4.95 | $5.11 | $4.87 | $5.09 | $5.03 | 6,700,996 |
| 2020-11-02 | $4.67 | $4.87 | $4.60 | $4.85 | $4.80 | 6,622,243 |
| 2020-10-30 | $4.71 | $4.71 | $4.32 | $4.58 | $4.53 | 13,898,363 |
| 2020-10-29 | $4.48 | $4.66 | $4.41 | $4.61 | $4.56 | 6,920,050 |
| 2020-10-28 | $4.85 | $4.88 | $4.57 | $4.63 | $4.58 | 10,287,468 |
| 2020-10-27 | $5.09 | $5.13 | $5.03 | $5.08 | $5.02 | 4,984,641 |
| 2020-10-26 | $5.07 | $5.18 | $5.01 | $5.08 | $5.02 | 7,262,309 |
| 2020-10-23 | $5.25 | $5.29 | $5.10 | $5.15 | $5.09 | 5,278,926 |
| 2020-10-22 | $5.15 | $5.28 | $5.10 | $5.25 | $5.19 | 7,964,487 |
| 2020-10-21 | $5.28 | $5.43 | $5.20 | $5.25 | $5.19 | 6,619,186 |
| 2020-10-20 | $5.18 | $5.29 | $5.12 | $5.21 | $5.15 | 4,499,793 |
| 2020-10-19 | $5.39 | $5.42 | $5.14 | $5.16 | $5.10 | 5,735,437 |
| 2020-10-16 | $5.42 | $5.48 | $5.29 | $5.30 | $5.24 | 4,075,156 |
| 2020-10-15 | $5.27 | $5.47 | $5.23 | $5.44 | $5.38 | 4,571,551 |
| 2020-10-14 | $5.53 | $5.54 | $5.42 | $5.46 | $5.40 | 5,462,323 |
| 2020-10-13 | $5.42 | $5.46 | $5.23 | $5.41 | $5.35 | 5,167,498 |
| 2020-10-12 | $5.56 | $5.60 | $5.43 | $5.54 | $5.48 | 6,165,371 |
| 2020-10-09 | $5.37 | $5.53 | $5.26 | $5.53 | $5.47 | 8,422,883 |
| 2020-10-08 | $5.22 | $5.26 | $5.10 | $5.20 | $5.14 | 4,337,204 |
| 2020-10-07 | $5.13 | $5.20 | $5.00 | $5.16 | $5.10 | 7,416,924 |
| 2020-10-06 | $5.32 | $5.36 | $5.01 | $5.02 | $4.96 | 10,648,424 |
| 2020-10-05 | $5.15 | $5.35 | $5.13 | $5.29 | $5.23 | 6,890,244 |
| 2020-10-02 | $5.12 | $5.23 | $5.03 | $5.08 | $5.02 | 6,669,560 |
| 2020-10-01 | $5.14 | $5.24 | $5.02 | $5.21 | $5.15 | 7,939,539 |
| 2020-09-30 | $5.02 | $5.17 | $4.98 | $5.08 | $5.02 | 7,121,721 |
| 2020-09-29 | $5.06 | $5.13 | $4.95 | $5.07 | $5.01 | 6,602,230 |
| 2020-09-28 | $5.05 | $5.10 | $4.90 | $5.01 | $4.95 | 6,838,664 |
| 2020-09-25 | $4.89 | $4.97 | $4.71 | $4.92 | $4.87 | 6,341,172 |
| 2020-09-24 | $4.65 | $5.05 | $4.60 | $4.97 | $4.91 | 8,163,006 |
| 2020-09-23 | $5.14 | $5.24 | $4.71 | $4.72 | $4.67 | 14,689,936 |
| 2020-09-22 | $5.28 | $5.35 | $5.16 | $5.26 | $5.20 | 8,320,337 |
| 2020-09-21 | $5.48 | $5.72 | $5.21 | $5.24 | $5.18 | 13,446,476 |
| 2020-09-18 | $5.83 | $5.93 | $5.67 | $5.68 | $5.62 | 15,509,245 |
| 2020-09-17 | $5.56 | $5.79 | $5.46 | $5.77 | $5.71 | 6,968,166 |
| 2020-09-16 | $5.87 | $5.88 | $5.68 | $5.78 | $5.72 | 7,885,978 |
| 2020-09-15 | $5.87 | $5.91 | $5.69 | $5.80 | $5.74 | 7,374,594 |
| 2020-09-14 | $5.57 | $5.79 | $5.54 | $5.76 | $5.70 | 9,487,304 |
| 2020-09-11 | $5.68 | $5.71 | $5.44 | $5.45 | $5.39 | 6,547,043 |
| 2020-09-10 | $5.80 | $5.92 | $5.59 | $5.62 | $5.56 | 8,313,707 |
| 2020-09-09 | $5.56 | $5.73 | $5.47 | $5.72 | $5.66 | 8,252,704 |
| 2020-09-08 | $5.41 | $5.62 | $5.28 | $5.45 | $5.39 | 9,537,144 |
| 2020-09-04 | $5.67 | $5.75 | $5.21 | $5.58 | $5.52 | 13,188,213 |
| 2020-09-03 | $5.75 | $5.84 | $5.50 | $5.75 | $5.69 | 9,515,290 |
| 2020-09-02 | $5.84 | $5.87 | $5.58 | $5.86 | $5.79 | 7,201,712 |
| 2020-09-01 | $6.20 | $6.24 | $5.87 | $5.97 | $5.90 | 9,262,631 |
| 2020-08-31 | $6.01 | $6.14 | $5.91 | $6.02 | $5.95 | 8,688,964 |
| 2020-08-28 | $5.88 | $6.00 | $5.76 | $5.90 | $5.83 | 7,626,495 |
| 2020-08-27 | $5.86 | $5.90 | $5.52 | $5.70 | $5.64 | 9,940,967 |
| 2020-08-26 | $5.37 | $5.84 | $5.34 | $5.77 | $5.71 | 10,985,275 |
| 2020-08-25 | $5.66 | $5.70 | $5.22 | $5.43 | $5.37 | 13,145,613 |
| 2020-08-24 | $5.91 | $5.92 | $5.65 | $5.69 | $5.63 | 8,136,473 |
| 2020-08-21 | $5.85 | $5.95 | $5.72 | $5.81 | $5.75 | 8,094,539 |
| 2020-08-20 | $5.86 | $6.08 | $5.80 | $6.02 | $5.95 | 7,688,982 |
| 2020-08-19 | $6.08 | $6.15 | $5.86 | $5.89 | $5.82 | 10,314,200 |
| 2020-08-18 | $6.49 | $6.50 | $6.04 | $6.17 | $6.10 | 10,719,358 |
| 2020-08-17 | $6.30 | $6.52 | $6.22 | $6.37 | $6.30 | 12,577,848 |
| 2020-08-14 | $6.02 | $6.14 | $5.84 | $6.04 | $5.97 | 9,585,256 |
| 2020-08-13 | $5.76 | $6.17 | $5.65 | $6.11 | $6.04 | 16,190,791 |
| 2020-08-12 | $5.75 | $5.90 | $5.61 | $5.64 | $5.58 | 11,137,752 |
| 2020-08-11 | $5.78 | $5.96 | $5.56 | $5.63 | $5.57 | 18,380,279 |
| 2020-08-10 | $6.16 | $6.55 | $6.16 | $6.23 | $6.16 | 12,387,871 |
| 2020-08-07 | $6.53 | $6.55 | $5.83 | $6.12 | $6.05 | 18,103,991 |
| 2020-08-06 | $6.48 | $6.79 | $6.29 | $6.65 | $6.57 | 19,996,703 |
| 2020-08-05 | $6.29 | $6.65 | $6.24 | $6.42 | $6.35 | 19,407,423 |
| 2020-08-04 | $5.58 | $6.09 | $5.52 | $6.05 | $5.98 | 16,506,475 |
| 2020-08-03 | $5.55 | $5.62 | $5.31 | $5.59 | $5.53 | 11,596,154 |
| 2020-07-31 | $5.47 | $5.53 | $5.32 | $5.52 | $5.46 | 11,261,739 |
| 2020-07-30 | $5.21 | $5.45 | $5.19 | $5.35 | $5.29 | 13,081,286 |
| 2020-07-29 | $5.50 | $5.63 | $5.29 | $5.52 | $5.46 | 12,730,973 |
| 2020-07-28 | $5.42 | $5.64 | $5.33 | $5.46 | $5.40 | 11,880,165 |
| 2020-07-27 | $5.50 | $5.68 | $5.35 | $5.51 | $5.45 | 17,204,250 |
| 2020-07-24 | $5.15 | $5.35 | $5.07 | $5.20 | $5.14 | 13,613,427 |
| 2020-07-23 | $5.18 | $5.34 | $4.96 | $5.13 | $5.07 | 21,746,184 |
| 2020-07-22 | $5.02 | $5.46 | $4.90 | $5.33 | $5.27 | 22,903,379 |
| 2020-07-21 | $5.12 | $5.26 | $4.90 | $4.98 | $4.92 | 19,013,485 |
| 2020-07-20 | $4.67 | $4.88 | $4.58 | $4.84 | $4.78 | 14,755,570 |
| 2020-07-17 | $4.40 | $4.62 | $4.34 | $4.57 | $4.52 | 14,544,204 |
| 2020-07-16 | $4.35 | $4.41 | $4.14 | $4.24 | $4.19 | 8,470,999 |
| 2020-07-15 | $4.24 | $4.43 | $4.06 | $4.42 | $4.37 | 12,862,705 |
| 2020-07-14 | $3.81 | $4.23 | $3.77 | $4.23 | $4.18 | 12,437,620 |
| 2020-07-13 | $4.23 | $4.23 | $3.82 | $3.83 | $3.79 | 15,768,541 |
| 2020-07-10 | $3.83 | $4.03 | $3.83 | $4.02 | $3.97 | 14,927,688 |
| 2020-07-09 | $3.71 | $3.96 | $3.63 | $3.79 | $3.75 | 17,606,734 |
| 2020-07-08 | $3.51 | $3.63 | $3.44 | $3.60 | $3.56 | 14,266,823 |
| 2020-07-07 | $3.19 | $3.45 | $3.19 | $3.39 | $3.35 | 10,784,610 |
| 2020-07-06 | $3.32 | $3.35 | $3.19 | $3.27 | $3.23 | 7,676,508 |
| 2020-07-02 | $3.15 | $3.32 | $3.15 | $3.19 | $3.15 | 8,051,694 |
| 2020-07-01 | $3.29 | $3.29 | $3.11 | $3.22 | $3.18 | 8,727,987 |
| 2020-06-30 | $3.05 | $3.28 | $3.02 | $3.27 | $3.23 | 11,814,264 |
| 2020-06-29 | $3.02 | $3.07 | $2.95 | $3.07 | $3.03 | 6,672,884 |
| 2020-06-26 | $2.97 | $3.00 | $2.87 | $2.96 | $2.93 | 8,758,646 |
| 2020-06-25 | $2.99 | $2.99 | $2.88 | $2.98 | $2.95 | 6,253,696 |
| 2020-06-24 | $3.04 | $3.04 | $2.85 | $2.93 | $2.90 | 9,810,682 |
| 2020-06-23 | $3.12 | $3.16 | $3.01 | $3.07 | $3.03 | 7,449,097 |
| 2020-06-22 | $3.00 | $3.16 | $2.98 | $3.03 | $3.00 | 10,986,996 |
| 2020-06-19 | $2.86 | $2.96 | $2.79 | $2.85 | $2.82 | 15,714,218 |
| 2020-06-18 | $2.89 | $2.94 | $2.73 | $2.76 | $2.73 | 9,643,620 |
| 2020-06-17 | $3.06 | $3.06 | $2.90 | $2.93 | $2.90 | 7,394,267 |
| 2020-06-16 | $3.18 | $3.19 | $3.01 | $3.06 | $3.02 | 5,402,007 |
| 2020-06-15 | $2.95 | $3.13 | $2.79 | $3.13 | $3.09 | 7,903,260 |
| 2020-06-12 | $3.16 | $3.19 | $3.03 | $3.10 | $3.06 | 6,651,339 |
| 2020-06-11 | $3.42 | $3.43 | $3.01 | $3.06 | $3.02 | 11,945,708 |
| 2020-06-10 | $3.26 | $3.47 | $3.20 | $3.44 | $3.40 | 12,754,492 |
| 2020-06-09 | $3.25 | $3.31 | $3.15 | $3.16 | $3.12 | 7,677,055 |
| 2020-06-08 | $3.20 | $3.34 | $3.11 | $3.31 | $3.27 | 6,804,000 |
| 2020-06-05 | $3.15 | $3.19 | $3.06 | $3.18 | $3.14 | 9,988,042 |
| 2020-06-04 | $3.31 | $3.36 | $3.21 | $3.28 | $3.24 | 7,773,435 |
| 2020-06-03 | $3.20 | $3.34 | $3.16 | $3.27 | $3.23 | 7,506,471 |
| 2020-06-02 | $3.60 | $3.66 | $3.29 | $3.29 | $3.25 | 11,681,020 |
| 2020-06-01 | $3.40 | $3.62 | $3.36 | $3.59 | $3.55 | 11,269,104 |
| 2020-05-29 | $3.28 | $3.38 | $3.23 | $3.32 | $3.28 | 10,652,672 |
| 2020-05-28 | $3.38 | $3.42 | $3.13 | $3.15 | $3.11 | 8,181,825 |
| 2020-05-27 | $3.04 | $3.28 | $2.99 | $3.27 | $3.23 | 11,026,573 |
| 2020-05-26 | $3.35 | $3.35 | $3.09 | $3.13 | $3.09 | 9,984,193 |
| 2020-05-22 | $3.49 | $3.57 | $3.33 | $3.35 | $3.31 | 7,656,556 |
| 2020-05-21 | $3.43 | $3.46 | $3.23 | $3.44 | $3.40 | 9,993,901 |
| 2020-05-20 | $3.36 | $3.54 | $3.35 | $3.53 | $3.49 | 13,248,345 |
| 2020-05-19 | $3.21 | $3.45 | $3.16 | $3.35 | $3.31 | 15,259,964 |
| 2020-05-18 | $3.15 | $3.21 | $3.01 | $3.15 | $3.11 | 13,292,231 |
| 2020-05-15 | $2.74 | $3.01 | $2.72 | $2.99 | $2.95 | 15,739,042 |
| 2020-05-14 | $2.55 | $2.65 | $2.48 | $2.64 | $2.61 | 9,203,763 |
| 2020-05-13 | $2.57 | $2.65 | $2.47 | $2.57 | $2.54 | 8,092,336 |
| 2020-05-12 | $2.65 | $2.69 | $2.52 | $2.53 | $2.50 | 5,190,771 |
| 2020-05-11 | $2.65 | $2.68 | $2.53 | $2.55 | $2.52 | 5,938,884 |
| 2020-05-08 | $2.60 | $2.69 | $2.55 | $2.66 | $2.63 | 7,553,945 |
| 2020-05-07 | $2.50 | $2.59 | $2.30 | $2.51 | $2.48 | 13,376,445 |
| 2020-05-06 | $2.60 | $2.62 | $2.50 | $2.57 | $2.54 | 5,515,109 |
| 2020-05-05 | $2.70 | $2.71 | $2.57 | $2.64 | $2.61 | 7,128,799 |
| 2020-05-04 | $2.68 | $2.71 | $2.61 | $2.71 | $2.68 | 6,396,871 |
| 2020-05-01 | $2.56 | $2.72 | $2.52 | $2.70 | $2.67 | 8,805,077 |
| 2020-04-30 | $2.75 | $2.76 | $2.59 | $2.63 | $2.60 | 8,942,866 |
| 2020-04-29 | $2.52 | $2.77 | $2.52 | $2.74 | $2.71 | 11,805,696 |
| 2020-04-28 | $2.52 | $2.53 | $2.41 | $2.49 | $2.46 | 5,402,298 |
| 2020-04-27 | $2.49 | $2.53 | $2.38 | $2.50 | $2.47 | 6,065,717 |
| 2020-04-24 | $2.56 | $2.60 | $2.37 | $2.47 | $2.44 | 8,831,899 |
| 2020-04-23 | $2.50 | $2.64 | $2.43 | $2.47 | $2.44 | 10,956,680 |
| 2020-04-22 | $2.38 | $2.45 | $2.35 | $2.40 | $2.37 | 8,465,682 |
| 2020-04-21 | $2.20 | $2.31 | $2.16 | $2.27 | $2.24 | 6,453,236 |
| 2020-04-20 | $2.22 | $2.35 | $2.22 | $2.33 | $2.30 | 6,711,426 |
| 2020-04-17 | $2.30 | $2.38 | $2.14 | $2.17 | $2.14 | 15,413,689 |
| 2020-04-16 | $2.32 | $2.45 | $2.27 | $2.38 | $2.35 | 11,288,450 |
| 2020-04-15 | $2.23 | $2.42 | $2.14 | $2.23 | $2.20 | 9,394,273 |
| 2020-04-14 | $2.40 | $2.50 | $2.24 | $2.36 | $2.33 | 15,795,928 |
| 2020-04-13 | $2.13 | $2.34 | $1.97 | $2.32 | $2.29 | 11,421,689 |
| 2020-04-09 | $1.94 | $2.11 | $1.93 | $2.10 | $2.07 | 12,128,384 |
| 2020-04-08 | $1.82 | $1.88 | $1.80 | $1.83 | $1.81 | 6,317,067 |
| 2020-04-07 | $1.96 | $1.99 | $1.74 | $1.80 | $1.78 | 8,175,378 |
| 2020-04-06 | $1.80 | $1.91 | $1.79 | $1.87 | $1.85 | 9,491,576 |
| 2020-04-03 | $1.82 | $1.82 | $1.66 | $1.70 | $1.68 | 6,236,447 |
| 2020-04-02 | $1.76 | $1.85 | $1.72 | $1.74 | $1.72 | 7,838,492 |
| 2020-04-01 | $1.77 | $1.83 | $1.68 | $1.69 | $1.67 | 8,666,634 |
| 2020-03-31 | $1.90 | $1.98 | $1.77 | $1.82 | $1.80 | 7,927,059 |
| 2020-03-30 | $1.91 | $2.08 | $1.81 | $1.85 | $1.83 | 8,050,843 |
| 2020-03-27 | $2.10 | $2.15 | $1.90 | $1.92 | $1.90 | 6,917,760 |
| 2020-03-26 | $2.35 | $2.53 | $2.10 | $2.18 | $2.15 | 11,318,061 |
| 2020-03-25 | $2.05 | $2.34 | $1.92 | $2.27 | $2.24 | 10,725,336 |
| 2020-03-24 | $2.01 | $2.14 | $1.86 | $2.07 | $2.04 | 13,866,243 |
| 2020-03-23 | $1.82 | $1.87 | $1.67 | $1.83 | $1.81 | 10,031,323 |
| 2020-03-20 | $1.90 | $1.90 | $1.60 | $1.66 | $1.64 | 15,094,102 |
| 2020-03-19 | $1.67 | $2.10 | $1.44 | $1.78 | $1.76 | 14,630,980 |
| 2020-03-18 | $1.98 | $2.21 | $1.55 | $1.61 | $1.59 | 11,575,568 |
| 2020-03-17 | $1.70 | $2.20 | $1.68 | $2.12 | $2.09 | 19,015,232 |
| 2020-03-16 | $1.52 | $1.80 | $1.40 | $1.70 | $1.68 | 12,810,955 |
| 2020-03-13 | $1.77 | $1.86 | $1.65 | $1.69 | $1.67 | 12,786,705 |
| 2020-03-12 | $1.89 | $1.95 | $1.67 | $1.69 | $1.67 | 12,022,390 |
| 2020-03-11 | $2.21 | $2.24 | $2.00 | $2.04 | $2.02 | 10,857,169 |
| 2020-03-10 | $2.33 | $2.33 | $2.08 | $2.28 | $2.25 | 9,608,551 |
| 2020-03-09 | $2.39 | $2.53 | $2.21 | $2.25 | $2.22 | 7,652,693 |
| 2020-03-06 | $2.74 | $2.75 | $2.54 | $2.64 | $2.61 | 8,185,380 |
| 2020-03-05 | $2.81 | $2.84 | $2.69 | $2.76 | $2.73 | 6,901,696 |
| 2020-03-04 | $2.83 | $2.86 | $2.62 | $2.79 | $2.75 | 9,582,387 |
| 2020-03-03 | $2.86 | $2.96 | $2.64 | $2.78 | $2.74 | 13,927,864 |
| 2020-03-02 | $2.73 | $2.83 | $2.61 | $2.83 | $2.79 | 6,608,144 |
| 2020-02-28 | $2.55 | $2.66 | $2.38 | $2.64 | $2.61 | 12,413,608 |
| 2020-02-27 | $3.08 | $3.09 | $2.75 | $2.82 | $2.78 | 14,680,501 |
| 2020-02-26 | $3.01 | $3.10 | $2.93 | $3.06 | $3.02 | 7,445,114 |
| 2020-02-25 | $3.09 | $3.19 | $3.00 | $3.03 | $2.99 | 12,615,489 |
| 2020-02-24 | $3.40 | $3.41 | $3.06 | $3.11 | $3.07 | 8,824,533 |
| 2020-02-21 | $3.32 | $3.35 | $3.25 | $3.29 | $3.25 | 9,137,737 |
| 2020-02-20 | $3.32 | $3.37 | $3.16 | $3.25 | $3.21 | 8,346,871 |
| 2020-02-19 | $3.26 | $3.36 | $3.19 | $3.32 | $3.28 | 10,377,492 |
| 2020-02-18 | $2.99 | $3.26 | $2.99 | $3.23 | $3.19 | 15,003,190 |
| 2020-02-14 | $2.98 | $3.02 | $2.89 | $2.92 | $2.88 | 6,166,505 |
| 2020-02-13 | $2.96 | $3.07 | $2.95 | $2.96 | $2.92 | 6,327,236 |
| 2020-02-12 | $3.15 | $3.16 | $2.90 | $2.91 | $2.87 | 11,479,215 |
| 2020-02-11 | $3.18 | $3.24 | $3.12 | $3.15 | $3.11 | 6,470,810 |
| 2020-02-10 | $3.45 | $3.45 | $3.14 | $3.16 | $3.12 | 10,353,624 |
| 2020-02-07 | $3.38 | $3.47 | $3.37 | $3.43 | $3.39 | 10,383,442 |
| 2020-02-06 | $3.14 | $3.44 | $3.09 | $3.43 | $3.39 | 17,837,727 |
| 2020-02-05 | $2.90 | $3.09 | $2.90 | $3.08 | $3.04 | 7,254,065 |
| 2020-02-04 | $2.96 | $2.97 | $2.87 | $2.92 | $2.88 | 9,018,715 |
| 2020-02-03 | $3.02 | $3.05 | $2.92 | $2.99 | $2.95 | 8,229,552 |
| 2020-01-31 | $2.98 | $3.07 | $2.97 | $3.03 | $2.99 | 6,268,630 |
| 2020-01-30 | $3.09 | $3.09 | $2.97 | $2.98 | $2.94 | 9,397,177 |
| 2020-01-29 | $2.83 | $3.09 | $2.82 | $3.05 | $3.01 | 8,440,404 |
| 2020-01-28 | $3.13 | $3.15 | $2.87 | $2.88 | $2.84 | 11,589,580 |
| 2020-01-27 | $3.23 | $3.24 | $3.12 | $3.18 | $3.14 | 9,293,083 |
| 2020-01-24 | $3.14 | $3.21 | $3.10 | $3.19 | $3.15 | 5,362,831 |
| 2020-01-23 | $3.14 | $3.20 | $3.10 | $3.14 | $3.10 | 4,944,529 |
| 2020-01-22 | $3.14 | $3.18 | $3.11 | $3.13 | $3.09 | 3,910,141 |
| 2020-01-21 | $3.04 | $3.15 | $3.01 | $3.12 | $3.08 | 9,077,874 |
| 2020-01-17 | $3.23 | $3.24 | $3.08 | $3.10 | $3.06 | 6,565,400 |
| 2020-01-16 | $3.18 | $3.25 | $3.15 | $3.23 | $3.19 | 5,045,341 |
| 2020-01-15 | $3.17 | $3.25 | $3.11 | $3.24 | $3.20 | 10,047,685 |
| 2020-01-14 | $2.99 | $3.19 | $2.98 | $3.14 | $3.10 | 11,428,508 |
| 2020-01-13 | $3.08 | $3.10 | $3.00 | $3.05 | $3.01 | 7,901,809 |
| 2020-01-10 | $3.10 | $3.15 | $3.04 | $3.08 | $3.04 | 10,453,792 |
| 2020-01-09 | $3.19 | $3.23 | $3.06 | $3.07 | $3.03 | 10,627,987 |
| 2020-01-08 | $3.47 | $3.48 | $3.25 | $3.26 | $3.22 | 9,694,632 |
| 2020-01-07 | $3.31 | $3.47 | $3.23 | $3.41 | $3.37 | 17,998,164 |
| 2020-01-06 | $3.43 | $3.43 | $3.21 | $3.31 | $3.27 | 11,499,023 |
| 2020-01-03 | $3.50 | $3.51 | $3.31 | $3.35 | $3.31 | 11,768,477 |
| 2020-01-02 | $3.45 | $3.46 | $3.35 | $3.42 | $3.38 | 6,844,022 |
| 2019-12-31 | $3.41 | $3.45 | $3.37 | $3.39 | $3.35 | 6,370,056 |
| 2019-12-30 | $3.34 | $3.48 | $3.32 | $3.38 | $3.34 | 9,944,579 |
| 2019-12-27 | $3.41 | $3.43 | $3.29 | $3.31 | $3.27 | 8,939,236 |
| 2019-12-26 | $3.44 | $3.51 | $3.35 | $3.40 | $3.36 | 12,579,168 |
| 2019-12-24 | $3.33 | $3.45 | $3.31 | $3.38 | $3.34 | 7,375,743 |
| 2019-12-23 | $3.02 | $3.32 | $3.02 | $3.26 | $3.22 | 13,632,588 |
| 2019-12-20 | $3.07 | $3.09 | $2.96 | $3.00 | $2.96 | 21,168,695 |
| 2019-12-19 | $3.12 | $3.13 | $3.01 | $3.04 | $3.00 | 10,080,865 |
| 2019-12-18 | $3.04 | $3.15 | $3.00 | $3.14 | $3.10 | 6,830,609 |
| 2019-12-17 | $2.98 | $3.07 | $2.96 | $3.02 | $2.98 | 7,197,073 |
| 2019-12-16 | $3.08 | $3.10 | $3.04 | $3.09 | $3.05 | 7,947,563 |
| 2019-12-13 | $2.93 | $3.10 | $2.93 | $3.05 | $3.01 | 10,783,191 |
| 2019-12-12 | $2.90 | $2.96 | $2.80 | $2.95 | $2.91 | 11,225,613 |
| 2019-12-11 | $2.82 | $2.87 | $2.77 | $2.86 | $2.82 | 8,133,285 |
| 2019-12-10 | $2.78 | $2.81 | $2.76 | $2.80 | $2.76 | 4,943,142 |
| 2019-12-09 | $2.81 | $2.84 | $2.74 | $2.77 | $2.73 | 7,519,423 |
| 2019-12-06 | $2.82 | $2.87 | $2.68 | $2.78 | $2.74 | 11,968,241 |
| 2019-12-05 | $2.79 | $2.99 | $2.78 | $2.92 | $2.88 | 11,021,545 |
| 2019-12-04 | $2.74 | $2.79 | $2.67 | $2.77 | $2.73 | 9,386,721 |
| 2019-12-03 | $2.55 | $2.77 | $2.55 | $2.75 | $2.71 | 13,662,262 |
| 2019-12-02 | $2.47 | $2.56 | $2.46 | $2.53 | $2.50 | 7,620,575 |
| 2019-11-29 | $2.39 | $2.53 | $2.38 | $2.47 | $2.44 | 6,599,283 |
| 2019-11-27 | $2.40 | $2.40 | $2.40 | $2.40 | $2.37 | 7,726,399 |
| 2019-11-26 | $2.38 | $2.42 | $2.34 | $2.40 | $2.37 | 7,062,806 |
| 2019-11-25 | $2.33 | $2.42 | $2.33 | $2.35 | $2.32 | 6,475,011 |
| 2019-11-22 | $2.37 | $2.40 | $2.32 | $2.33 | $2.30 | 7,398,310 |
| 2019-11-21 | $2.46 | $2.49 | $2.36 | $2.37 | $2.34 | 6,994,028 |
| 2019-11-20 | $2.47 | $2.52 | $2.45 | $2.47 | $2.44 | 7,781,673 |
| 2019-11-19 | $2.45 | $2.53 | $2.44 | $2.45 | $2.42 | 9,336,442 |
| 2019-11-18 | $2.36 | $2.47 | $2.35 | $2.45 | $2.42 | 6,738,854 |
| 2019-11-15 | $2.35 | $2.46 | $2.35 | $2.39 | $2.36 | 8,946,221 |
| 2019-11-14 | $2.43 | $2.49 | $2.37 | $2.40 | $2.37 | 7,673,483 |
| 2019-11-13 | $2.47 | $2.49 | $2.42 | $2.43 | $2.40 | 8,842,575 |
| 2019-11-12 | $2.44 | $2.45 | $2.32 | $2.42 | $2.39 | 11,060,540 |
| 2019-11-11 | $2.34 | $2.46 | $2.31 | $2.44 | $2.41 | 9,214,095 |
| 2019-11-08 | $2.18 | $2.35 | $2.16 | $2.31 | $2.28 | 7,849,090 |
| 2019-11-07 | $2.26 | $2.31 | $2.05 | $2.23 | $2.20 | 13,136,514 |
| 2019-11-06 | $2.30 | $2.40 | $2.27 | $2.37 | $2.34 | 10,404,331 |
| 2019-11-05 | $2.24 | $2.33 | $2.19 | $2.30 | $2.27 | 8,971,990 |
| 2019-11-04 | $2.35 | $2.40 | $2.23 | $2.32 | $2.29 | 8,636,055 |
| 2019-11-01 | $2.31 | $2.34 | $2.25 | $2.33 | $2.30 | 5,261,378 |
| 2019-10-31 | $2.24 | $2.32 | $2.22 | $2.30 | $2.27 | 9,609,525 |
| 2019-10-30 | $2.15 | $2.25 | $2.12 | $2.21 | $2.18 | 8,687,710 |
| 2019-10-29 | $2.06 | $2.16 | $2.05 | $2.14 | $2.11 | 6,913,723 |
| 2019-10-28 | $2.12 | $2.12 | $2.04 | $2.11 | $2.08 | 5,174,964 |
| 2019-10-25 | $2.07 | $2.15 | $2.04 | $2.10 | $2.07 | 10,335,236 |
| 2019-10-24 | $2.02 | $2.04 | $2.00 | $2.01 | $1.98 | 9,127,334 |
| 2019-10-23 | $2.00 | $2.03 | $1.97 | $2.00 | $1.97 | 5,745,624 |
| 2019-10-22 | $1.97 | $2.00 | $1.92 | $1.99 | $1.96 | 3,592,880 |
| 2019-10-21 | $2.01 | $2.02 | $1.93 | $1.96 | $1.93 | 3,692,742 |
| 2019-10-18 | $1.99 | $2.04 | $1.90 | $1.99 | $1.96 | 5,299,769 |
| 2019-10-17 | $1.86 | $2.01 | $1.85 | $2.00 | $1.97 | 5,468,661 |
| 2019-10-16 | $1.83 | $1.90 | $1.82 | $1.86 | $1.83 | 5,091,737 |
| 2019-10-15 | $1.86 | $1.89 | $1.78 | $1.82 | $1.79 | 6,067,395 |
| 2019-10-14 | $1.92 | $1.94 | $1.86 | $1.88 | $1.85 | 4,256,903 |
| 2019-10-11 | $1.96 | $1.96 | $1.89 | $1.91 | $1.88 | 7,830,831 |
| 2019-10-10 | $1.97 | $2.00 | $1.89 | $1.99 | $1.96 | 9,034,458 |
| 2019-10-09 | $2.03 | $2.03 | $1.96 | $1.97 | $1.94 | 8,254,379 |
| 2019-10-08 | $1.97 | $2.04 | $1.97 | $2.01 | $1.98 | 10,093,741 |
| 2019-10-07 | $1.90 | $1.97 | $1.89 | $1.93 | $1.90 | 4,785,518 |
| 2019-10-04 | $1.87 | $1.92 | $1.85 | $1.92 | $1.89 | 4,398,739 |
| 2019-10-03 | $1.92 | $1.95 | $1.88 | $1.89 | $1.86 | 6,613,870 |
| 2019-10-02 | $1.89 | $1.94 | $1.83 | $1.93 | $1.90 | 8,791,961 |
| 2019-10-01 | $1.78 | $1.89 | $1.75 | $1.84 | $1.81 | 6,249,813 |
| 2019-09-30 | $1.90 | $1.91 | $1.74 | $1.76 | $1.74 | 8,909,797 |
| 2019-09-27 | $1.85 | $1.99 | $1.82 | $1.94 | $1.91 | 6,702,742 |
| 2019-09-26 | $2.00 | $2.00 | $1.86 | $1.91 | $1.88 | 11,059,938 |
| 2019-09-25 | $2.06 | $2.08 | $1.94 | $2.00 | $1.97 | 8,574,706 |
| 2019-09-24 | $2.05 | $2.09 | $1.99 | $2.07 | $2.04 | 10,400,996 |
| 2019-09-23 | $2.05 | $2.10 | $2.00 | $2.06 | $2.03 | 13,106,172 |
| 2019-09-20 | $1.89 | $1.99 | $1.87 | $1.98 | $1.95 | 9,584,034 |
| 2019-09-19 | $1.89 | $1.93 | $1.87 | $1.88 | $1.85 | 5,407,455 |
| 2019-09-18 | $1.95 | $1.97 | $1.83 | $1.89 | $1.86 | 9,889,446 |
| 2019-09-17 | $1.96 | $2.00 | $1.91 | $1.96 | $1.93 | 5,714,031 |
| 2019-09-16 | $1.86 | $1.99 | $1.82 | $1.96 | $1.93 | 10,565,364 |
| 2019-09-13 | $1.95 | $1.99 | $1.80 | $1.81 | $1.78 | 9,171,038 |
| 2019-09-12 | $2.04 | $2.09 | $1.88 | $1.90 | $1.87 | 12,131,652 |
| 2019-09-11 | $1.94 | $2.03 | $1.90 | $2.00 | $1.97 | 9,215,620 |
| 2019-09-10 | $1.74 | $1.95 | $1.74 | $1.93 | $1.90 | 8,864,543 |
| 2019-09-09 | $1.82 | $1.84 | $1.73 | $1.75 | $1.73 | 9,544,447 |
| 2019-09-06 | $1.82 | $1.90 | $1.79 | $1.80 | $1.77 | 13,018,511 |
| 2019-09-05 | $1.90 | $1.90 | $1.81 | $1.81 | $1.78 | 14,406,965 |
| 2019-09-04 | $1.90 | $1.99 | $1.89 | $1.94 | $1.91 | 14,222,556 |
| 2019-09-03 | $1.80 | $1.91 | $1.80 | $1.89 | $1.86 | 9,664,989 |
| 2019-08-30 | $1.76 | $1.80 | $1.72 | $1.78 | $1.75 | 6,040,406 |
| 2019-08-29 | $1.86 | $1.88 | $1.71 | $1.76 | $1.74 | 11,654,155 |
| 2019-08-28 | $1.83 | $1.90 | $1.79 | $1.84 | $1.81 | 10,860,936 |
| 2019-08-27 | $1.68 | $1.79 | $1.67 | $1.78 | $1.75 | 9,412,707 |
| 2019-08-26 | $1.73 | $1.74 | $1.63 | $1.66 | $1.64 | 6,338,469 |
| 2019-08-23 | $1.60 | $1.69 | $1.59 | $1.67 | $1.65 | 7,985,166 |
| 2019-08-22 | $1.61 | $1.65 | $1.58 | $1.58 | $1.56 | 9,186,500 |
| 2019-08-21 | $1.58 | $1.66 | $1.55 | $1.62 | $1.59 | 5,558,889 |
| 2019-08-20 | $1.55 | $1.60 | $1.52 | $1.57 | $1.55 | 6,973,813 |
| 2019-08-19 | $1.46 | $1.58 | $1.44 | $1.52 | $1.50 | 8,776,766 |
| 2019-08-16 | $1.46 | $1.52 | $1.44 | $1.45 | $1.43 | 6,187,335 |
| 2019-08-15 | $1.45 | $1.49 | $1.38 | $1.46 | $1.44 | 10,354,480 |
| 2019-08-14 | $1.60 | $1.60 | $1.43 | $1.44 | $1.42 | 11,958,240 |
| 2019-08-13 | $1.66 | $1.68 | $1.52 | $1.54 | $1.52 | 9,867,965 |
| 2019-08-12 | $1.60 | $1.65 | $1.58 | $1.60 | $1.57 | 7,521,147 |
| 2019-08-09 | $1.71 | $1.73 | $1.50 | $1.57 | $1.55 | 12,811,107 |
| 2019-08-08 | $1.67 | $1.75 | $1.67 | $1.71 | $1.68 | 12,195,374 |
| 2019-08-07 | $2.08 | $2.08 | $1.60 | $1.67 | $1.64 | 21,237,214 |
| 2019-08-06 | $2.01 | $2.03 | $1.92 | $2.00 | $1.97 | 9,923,889 |
| 2019-08-05 | $1.94 | $2.07 | $1.94 | $2.01 | $1.98 | 13,160,371 |
| 2019-08-02 | $1.89 | $1.92 | $1.86 | $1.89 | $1.86 | 5,368,387 |
| 2019-08-01 | $1.81 | $1.93 | $1.81 | $1.90 | $1.87 | 6,274,287 |
| 2019-07-31 | $1.94 | $1.98 | $1.84 | $1.85 | $1.82 | 10,928,000 |
| 2019-07-30 | $1.91 | $1.97 | $1.88 | $1.95 | $1.92 | 7,425,838 |
| 2019-07-29 | $1.90 | $1.93 | $1.82 | $1.91 | $1.88 | 6,552,773 |
| 2019-07-26 | $1.83 | $1.89 | $1.80 | $1.88 | $1.85 | 5,979,750 |
| 2019-07-25 | $2.00 | $2.01 | $1.81 | $1.84 | $1.81 | 9,686,417 |
| 2019-07-24 | $1.97 | $2.01 | $1.91 | $2.01 | $1.98 | 9,446,002 |
| 2019-07-23 | $1.97 | $2.01 | $1.90 | $1.94 | $1.91 | 7,791,439 |
| 2019-07-22 | $1.92 | $1.98 | $1.90 | $1.96 | $1.93 | 9,941,316 |
| 2019-07-19 | $2.01 | $2.07 | $1.85 | $1.89 | $1.86 | 16,063,931 |
| 2019-07-18 | $1.98 | $2.02 | $1.86 | $2.01 | $1.98 | 17,534,519 |
| 2019-07-17 | $1.79 | $2.00 | $1.74 | $1.96 | $1.93 | 22,637,179 |
| 2019-07-16 | $1.74 | $1.85 | $1.71 | $1.76 | $1.73 | 8,509,664 |
| 2019-07-15 | $1.74 | $1.76 | $1.69 | $1.73 | $1.70 | 3,112,877 |
| 2019-07-12 | $1.73 | $1.76 | $1.70 | $1.73 | $1.70 | 3,375,645 |
| 2019-07-11 | $1.74 | $1.76 | $1.66 | $1.72 | $1.69 | 7,356,852 |
| 2019-07-10 | $1.72 | $1.75 | $1.68 | $1.74 | $1.71 | 5,237,401 |
| 2019-07-09 | $1.62 | $1.69 | $1.61 | $1.67 | $1.64 | 3,784,475 |
| 2019-07-08 | $1.71 | $1.72 | $1.62 | $1.64 | $1.61 | 6,500,422 |
| 2019-07-05 | $1.64 | $1.74 | $1.63 | $1.72 | $1.69 | 4,197,059 |
| 2019-07-03 | $1.73 | $1.77 | $1.66 | $1.74 | $1.71 | 4,012,218 |
| 2019-07-02 | $1.70 | $1.74 | $1.63 | $1.73 | $1.70 | 6,042,170 |
| 2019-07-01 | $1.75 | $1.78 | $1.66 | $1.68 | $1.65 | 6,356,801 |
| 2019-06-28 | $1.78 | $1.83 | $1.74 | $1.80 | $1.77 | 9,629,614 |
| 2019-06-27 | $1.79 | $1.80 | $1.72 | $1.78 | $1.75 | 5,483,262 |
| 2019-06-26 | $1.68 | $1.81 | $1.66 | $1.79 | $1.76 | 7,070,781 |
| 2019-06-25 | $1.83 | $1.83 | $1.67 | $1.75 | $1.72 | 9,611,602 |
| 2019-06-24 | $1.87 | $1.90 | $1.70 | $1.77 | $1.74 | 13,863,292 |
| 2019-06-21 | $1.87 | $1.88 | $1.73 | $1.84 | $1.81 | 23,301,502 |
| 2019-06-20 | $1.81 | $1.92 | $1.79 | $1.84 | $1.81 | 14,978,050 |
| 2019-06-19 | $1.69 | $1.73 | $1.64 | $1.71 | $1.68 | 8,481,174 |
| 2019-06-18 | $1.72 | $1.77 | $1.67 | $1.71 | $1.68 | 7,920,780 |
| 2019-06-17 | $1.57 | $1.71 | $1.57 | $1.68 | $1.65 | 7,139,839 |
| 2019-06-14 | $1.68 | $1.74 | $1.56 | $1.58 | $1.56 | 7,124,648 |
| 2019-06-13 | $1.56 | $1.65 | $1.53 | $1.63 | $1.60 | 5,823,752 |
| 2019-06-12 | $1.53 | $1.58 | $1.51 | $1.54 | $1.52 | 4,021,383 |
| 2019-06-11 | $1.45 | $1.55 | $1.44 | $1.52 | $1.50 | 5,132,154 |
| 2019-06-10 | $1.41 | $1.45 | $1.39 | $1.45 | $1.43 | 6,932,090 |
| 2019-06-07 | $1.46 | $1.58 | $1.45 | $1.47 | $1.45 | 6,147,082 |
| 2019-06-06 | $1.47 | $1.49 | $1.36 | $1.44 | $1.42 | 5,808,259 |
| 2019-06-05 | $1.56 | $1.60 | $1.40 | $1.44 | $1.42 | 9,280,219 |
| 2019-06-04 | $1.46 | $1.56 | $1.43 | $1.51 | $1.49 | 9,012,081 |
| 2019-06-03 | $1.36 | $1.52 | $1.35 | $1.48 | $1.46 | 10,271,094 |
| 2019-05-31 | $1.32 | $1.36 | $1.27 | $1.31 | $1.29 | 8,752,469 |
| 2019-05-30 | $1.33 | $1.34 | $1.26 | $1.29 | $1.27 | 6,658,152 |
| 2019-05-29 | $1.27 | $1.34 | $1.26 | $1.32 | $1.30 | 5,596,719 |
| 2019-05-28 | $1.39 | $1.39 | $1.21 | $1.26 | $1.24 | 10,260,625 |
| 2019-05-24 | $1.39 | $1.42 | $1.32 | $1.39 | $1.37 | 7,025,036 |
| 2019-05-23 | $1.40 | $1.43 | $1.38 | $1.38 | $1.36 | 5,087,323 |
| 2019-05-22 | $1.47 | $1.48 | $1.38 | $1.39 | $1.37 | 3,493,213 |
| 2019-05-21 | $1.40 | $1.48 | $1.32 | $1.45 | $1.42 | 7,029,619 |
| 2019-05-20 | $1.50 | $1.52 | $1.40 | $1.40 | $1.38 | 6,676,284 |
| 2019-05-17 | $1.50 | $1.54 | $1.49 | $1.52 | $1.49 | 6,873,179 |
| 2019-05-16 | $1.57 | $1.58 | $1.50 | $1.51 | $1.48 | 6,680,107 |
| 2019-05-15 | $1.55 | $1.60 | $1.55 | $1.57 | $1.54 | 5,344,904 |
| 2019-05-14 | $1.55 | $1.62 | $1.53 | $1.55 | $1.52 | 6,546,511 |
| 2019-05-13 | $1.55 | $1.59 | $1.52 | $1.58 | $1.55 | 9,459,679 |
| 2019-05-10 | $1.78 | $1.78 | $1.53 | $1.56 | $1.53 | 17,520,765 |
| 2019-05-09 | $2.00 | $2.01 | $1.76 | $1.77 | $1.74 | 15,416,258 |
| 2019-05-08 | $2.12 | $2.12 | $2.00 | $2.04 | $2.00 | 5,913,782 |
| 2019-05-07 | $2.01 | $2.12 | $2.00 | $2.10 | $2.06 | 6,121,180 |
| 2019-05-06 | $2.00 | $2.07 | $1.99 | $2.01 | $1.97 | 3,193,650 |
| 2019-05-03 | $2.04 | $2.10 | $2.01 | $2.05 | $2.01 | 4,703,830 |
| 2019-05-02 | $2.05 | $2.07 | $1.95 | $1.99 | $1.96 | 10,513,683 |
| 2019-05-01 | $2.10 | $2.15 | $2.05 | $2.08 | $2.04 | 4,945,663 |
| 2019-04-30 | $2.15 | $2.18 | $2.10 | $2.10 | $2.06 | 4,754,015 |
| 2019-04-29 | $2.13 | $2.17 | $2.10 | $2.16 | $2.12 | 3,731,708 |
| 2019-04-26 | $2.05 | $2.19 | $2.05 | $2.17 | $2.13 | 6,246,056 |
| 2019-04-25 | $2.09 | $2.12 | $2.02 | $2.03 | $1.99 | 5,911,068 |
| 2019-04-24 | $2.08 | $2.13 | $2.06 | $2.10 | $2.06 | 4,782,935 |
| 2019-04-23 | $2.06 | $2.13 | $2.03 | $2.09 | $2.05 | 7,578,785 |
| 2019-04-22 | $2.15 | $2.17 | $2.06 | $2.09 | $2.05 | 6,890,897 |
| 2019-04-18 | $2.28 | $2.32 | $2.13 | $2.15 | $2.11 | 8,226,368 |
| 2019-04-17 | $2.30 | $2.31 | $2.27 | $2.30 | $2.26 | 2,704,650 |
| 2019-04-16 | $2.29 | $2.34 | $2.23 | $2.29 | $2.25 | 4,749,324 |
| 2019-04-15 | $2.23 | $2.33 | $2.22 | $2.27 | $2.23 | 4,517,185 |
| 2019-04-12 | $2.29 | $2.31 | $2.21 | $2.23 | $2.19 | 8,273,122 |
| 2019-04-11 | $2.33 | $2.35 | $2.26 | $2.29 | $2.25 | 4,930,302 |
| 2019-04-10 | $2.39 | $2.41 | $2.34 | $2.37 | $2.33 | 4,201,453 |
| 2019-04-09 | $2.45 | $2.46 | $2.36 | $2.40 | $2.36 | 4,260,295 |
| 2019-04-08 | $2.43 | $2.48 | $2.40 | $2.45 | $2.41 | 5,134,750 |
| 2019-04-05 | $2.40 | $2.41 | $2.33 | $2.40 | $2.36 | 2,780,667 |
| 2019-04-04 | $2.29 | $2.42 | $2.27 | $2.40 | $2.36 | 3,837,925 |
| 2019-04-03 | $2.25 | $2.38 | $2.23 | $2.30 | $2.26 | 6,186,862 |
| 2019-04-02 | $2.24 | $2.27 | $2.21 | $2.23 | $2.19 | 3,410,481 |
| 2019-04-01 | $2.32 | $2.34 | $2.21 | $2.23 | $2.19 | 5,810,992 |
| 2019-03-29 | $2.37 | $2.38 | $2.30 | $2.30 | $2.26 | 3,584,599 |
| 2019-03-28 | $2.38 | $2.41 | $2.31 | $2.34 | $2.30 | 4,264,034 |
| 2019-03-27 | $2.45 | $2.47 | $2.42 | $2.42 | $2.38 | 2,028,349 |
| 2019-03-26 | $2.43 | $2.47 | $2.39 | $2.46 | $2.42 | 2,941,006 |
| 2019-03-25 | $2.45 | $2.46 | $2.40 | $2.45 | $2.41 | 5,181,317 |
| 2019-03-22 | $2.46 | $2.49 | $2.39 | $2.43 | $2.39 | 4,235,836 |
| 2019-03-21 | $2.48 | $2.53 | $2.38 | $2.46 | $2.42 | 6,003,664 |
| 2019-03-20 | $2.41 | $2.49 | $2.35 | $2.46 | $2.42 | 5,617,044 |
| 2019-03-19 | $2.43 | $2.47 | $2.38 | $2.40 | $2.36 | 4,757,892 |
| 2019-03-18 | $2.47 | $2.50 | $2.35 | $2.40 | $2.36 | 5,868,205 |
| 2019-03-15 | $2.34 | $2.47 | $2.34 | $2.47 | $2.43 | 15,657,593 |
| 2019-03-14 | $2.35 | $2.40 | $2.32 | $2.33 | $2.29 | 3,059,970 |
| 2019-03-13 | $2.40 | $2.45 | $2.37 | $2.42 | $2.38 | 4,335,035 |
| 2019-03-12 | $2.32 | $2.41 | $2.32 | $2.38 | $2.34 | 4,453,501 |
| 2019-03-11 | $2.29 | $2.33 | $2.25 | $2.30 | $2.26 | 4,588,382 |
| 2019-03-08 | $2.32 | $2.35 | $2.23 | $2.30 | $2.26 | 6,398,063 |
| 2019-03-07 | $2.23 | $2.28 | $2.17 | $2.24 | $2.20 | 5,078,705 |
| 2019-03-06 | $2.34 | $2.39 | $2.21 | $2.23 | $2.19 | 7,555,970 |
| 2019-03-05 | $2.32 | $2.40 | $2.26 | $2.35 | $2.31 | 6,133,302 |
| 2019-03-04 | $2.28 | $2.36 | $2.26 | $2.30 | $2.26 | 9,031,899 |
| 2019-03-01 | $2.38 | $2.39 | $2.24 | $2.29 | $2.25 | 12,599,839 |
| 2019-02-28 | $2.42 | $2.44 | $2.37 | $2.40 | $2.36 | 2,780,124 |
| 2019-02-27 | $2.60 | $2.61 | $2.34 | $2.41 | $2.37 | 11,241,332 |
| 2019-02-26 | $2.57 | $2.64 | $2.52 | $2.62 | $2.57 | 4,081,927 |
| 2019-02-25 | $2.60 | $2.69 | $2.57 | $2.57 | $2.52 | 6,417,684 |
| 2019-02-22 | $2.76 | $2.77 | $2.56 | $2.59 | $2.54 | 5,594,197 |
| 2019-02-21 | $2.76 | $2.79 | $2.62 | $2.74 | $2.69 | 7,343,929 |
| 2019-02-20 | $2.93 | $3.07 | $2.85 | $2.93 | $2.88 | 12,936,687 |
| 2019-02-19 | $2.73 | $2.92 | $2.72 | $2.92 | $2.87 | 9,575,308 |
| 2019-02-15 | $2.62 | $2.70 | $2.61 | $2.69 | $2.64 | 4,320,784 |
| 2019-02-14 | $2.56 | $2.64 | $2.53 | $2.58 | $2.53 | 3,337,694 |
| 2019-02-13 | $2.57 | $2.62 | $2.54 | $2.55 | $2.50 | 2,901,779 |
| 2019-02-12 | $2.58 | $2.60 | $2.51 | $2.54 | $2.49 | 4,682,458 |
| 2019-02-11 | $2.56 | $2.61 | $2.56 | $2.58 | $2.53 | 1,901,560 |
| 2019-02-08 | $2.58 | $2.67 | $2.57 | $2.63 | $2.58 | 2,373,882 |
| 2019-02-07 | $2.62 | $2.66 | $2.56 | $2.57 | $2.52 | 3,752,476 |
| 2019-02-06 | $2.67 | $2.73 | $2.60 | $2.62 | $2.57 | 3,426,258 |
| 2019-02-05 | $2.65 | $2.72 | $2.63 | $2.70 | $2.65 | 3,128,941 |
| 2019-02-04 | $2.62 | $2.66 | $2.60 | $2.61 | $2.56 | 3,294,338 |
| 2019-02-01 | $2.70 | $2.74 | $2.61 | $2.64 | $2.59 | 4,237,138 |
| 2019-01-31 | $2.64 | $2.80 | $2.64 | $2.70 | $2.65 | 6,626,212 |
| 2019-01-30 | $2.60 | $2.64 | $2.55 | $2.58 | $2.53 | 5,833,012 |
| 2019-01-29 | $2.50 | $2.64 | $2.50 | $2.59 | $2.54 | 3,639,096 |
| 2019-01-28 | $2.46 | $2.53 | $2.46 | $2.49 | $2.44 | 2,669,141 |
| 2019-01-25 | $2.40 | $2.50 | $2.40 | $2.49 | $2.44 | 4,662,159 |
| 2019-01-24 | $2.32 | $2.39 | $2.32 | $2.36 | $2.32 | 2,906,266 |
| 2019-01-23 | $2.36 | $2.38 | $2.30 | $2.33 | $2.29 | 2,936,566 |
| 2019-01-22 | $2.42 | $2.43 | $2.31 | $2.36 | $2.32 | 5,400,666 |
| 2019-01-18 | $2.45 | $2.53 | $2.39 | $2.41 | $2.37 | 6,087,931 |
| 2019-01-17 | $2.46 | $2.48 | $2.41 | $2.46 | $2.41 | 5,674,038 |
| 2019-01-16 | $2.47 | $2.61 | $2.41 | $2.51 | $2.46 | 6,076,152 |
| 2019-01-15 | $2.74 | $2.75 | $2.48 | $2.48 | $2.43 | 7,573,874 |
| 2019-01-14 | $2.71 | $2.77 | $2.66 | $2.74 | $2.69 | 3,884,780 |
| 2019-01-11 | $2.79 | $2.81 | $2.68 | $2.71 | $2.66 | 3,883,641 |
| 2019-01-10 | $2.91 | $2.93 | $2.76 | $2.79 | $2.74 | 5,111,223 |
| 2019-01-09 | $2.82 | $2.93 | $2.82 | $2.93 | $2.88 | 6,078,876 |
| 2019-01-08 | $2.59 | $2.81 | $2.55 | $2.78 | $2.73 | 9,601,745 |
| 2019-01-07 | $2.59 | $2.61 | $2.52 | $2.55 | $2.50 | 4,555,986 |
| 2019-01-04 | $2.46 | $2.62 | $2.44 | $2.58 | $2.53 | 5,586,348 |
| 2019-01-03 | $2.49 | $2.55 | $2.42 | $2.52 | $2.47 | 4,757,865 |
| 2019-01-02 | $2.34 | $2.50 | $2.32 | $2.47 | $2.42 | 5,504,877 |
| 2018-12-31 | $2.35 | $2.39 | $2.30 | $2.36 | $2.32 | 4,270,714 |
| 2018-12-28 | $2.35 | $2.42 | $2.30 | $2.33 | $2.29 | 5,479,699 |
| 2018-12-27 | $2.42 | $2.45 | $2.29 | $2.35 | $2.31 | 7,032,332 |
| 2018-12-26 | $2.41 | $2.47 | $2.34 | $2.42 | $2.38 | 7,365,531 |
| 2018-12-24 | $2.41 | $2.50 | $2.33 | $2.33 | $2.29 | 3,851,639 |
| 2018-12-21 | $2.44 | $2.47 | $2.34 | $2.41 | $2.37 | 13,763,004 |
| 2018-12-20 | $2.46 | $2.49 | $2.40 | $2.44 | $2.39 | 7,459,598 |
| 2018-12-19 | $2.56 | $2.62 | $2.35 | $2.36 | $2.32 | 7,083,619 |
| 2018-12-18 | $2.45 | $2.57 | $2.42 | $2.54 | $2.49 | 5,795,876 |
| 2018-12-17 | $2.30 | $2.50 | $2.29 | $2.45 | $2.40 | 5,906,007 |
| 2018-12-14 | $2.32 | $2.36 | $2.27 | $2.30 | $2.26 | 2,950,357 |
| 2018-12-13 | $2.33 | $2.39 | $2.32 | $2.36 | $2.32 | 2,754,415 |
| 2018-12-12 | $2.34 | $2.40 | $2.31 | $2.36 | $2.32 | 3,836,627 |
| 2018-12-11 | $2.40 | $2.41 | $2.29 | $2.32 | $2.28 | 4,104,790 |
| 2018-12-10 | $2.39 | $2.44 | $2.33 | $2.36 | $2.32 | 3,903,402 |
| 2018-12-07 | $2.40 | $2.45 | $2.34 | $2.41 | $2.37 | 5,590,314 |
| 2018-12-06 | $2.35 | $2.41 | $2.27 | $2.34 | $2.30 | 6,131,619 |
| 2018-12-04 | $2.52 | $2.56 | $2.35 | $2.37 | $2.33 | 6,530,115 |
| 2018-12-03 | $2.43 | $2.49 | $2.41 | $2.46 | $2.41 | 5,143,139 |
| 2018-11-30 | $2.42 | $2.44 | $2.34 | $2.38 | $2.34 | 4,852,023 |
| 2018-11-29 | $2.59 | $2.61 | $2.41 | $2.42 | $2.38 | 5,487,915 |
| 2018-11-28 | $2.44 | $2.63 | $2.41 | $2.59 | $2.54 | 5,532,257 |
| 2018-11-27 | $2.46 | $2.49 | $2.37 | $2.42 | $2.38 | 3,806,757 |
| 2018-11-26 | $2.55 | $2.60 | $2.43 | $2.46 | $2.41 | 4,197,721 |
| 2018-11-23 | $2.56 | $2.61 | $2.47 | $2.55 | $2.50 | 2,703,287 |
| 2018-11-21 | $2.49 | $2.61 | $2.49 | $2.59 | $2.54 | 3,231,951 |
| 2018-11-20 | $2.55 | $2.57 | $2.37 | $2.47 | $2.42 | 6,321,067 |
| 2018-11-19 | $2.55 | $2.62 | $2.53 | $2.57 | $2.52 | 4,206,979 |
| 2018-11-16 | $2.53 | $2.70 | $2.53 | $2.58 | $2.53 | 9,069,233 |
| 2018-11-15 | $2.34 | $2.53 | $2.34 | $2.51 | $2.46 | 5,366,598 |
| 2018-11-14 | $2.24 | $2.42 | $2.19 | $2.33 | $2.28 | 8,509,032 |
| 2018-11-13 | $2.33 | $2.41 | $2.21 | $2.22 | $2.18 | 7,324,306 |
| 2018-11-12 | $2.42 | $2.42 | $2.30 | $2.32 | $2.27 | 6,770,384 |
| 2018-11-09 | $2.38 | $2.44 | $2.26 | $2.43 | $2.38 | 4,944,278 |
| 2018-11-08 | $2.38 | $2.48 | $2.17 | $2.45 | $2.40 | 4,731,553 |
| 2018-11-07 | $2.52 | $2.53 | $2.39 | $2.43 | $2.38 | 4,627,656 |
| 2018-11-06 | $2.60 | $2.64 | $2.46 | $2.49 | $2.44 | 4,856,956 |
| 2018-11-05 | $2.58 | $2.64 | $2.52 | $2.59 | $2.54 | 3,179,130 |
| 2018-11-02 | $2.57 | $2.64 | $2.51 | $2.58 | $2.53 | 4,426,331 |
| 2018-11-01 | $2.45 | $2.60 | $2.40 | $2.56 | $2.51 | 5,597,508 |
| 2018-10-31 | $2.45 | $2.46 | $2.36 | $2.40 | $2.35 | 5,506,497 |
| 2018-10-30 | $2.40 | $2.51 | $2.39 | $2.46 | $2.41 | 4,595,060 |
| 2018-10-29 | $2.47 | $2.52 | $2.35 | $2.43 | $2.38 | 5,696,068 |
| 2018-10-26 | $2.48 | $2.61 | $2.42 | $2.45 | $2.40 | 8,224,124 |
| 2018-10-25 | $2.65 | $2.68 | $2.43 | $2.45 | $2.40 | 9,750,867 |
| 2018-10-24 | $2.74 | $2.76 | $2.62 | $2.64 | $2.59 | 5,188,550 |
| 2018-10-23 | $2.89 | $2.93 | $2.72 | $2.74 | $2.69 | 6,763,214 |
| 2018-10-22 | $2.92 | $2.92 | $2.83 | $2.85 | $2.79 | 3,267,513 |
| 2018-10-19 | $2.90 | $2.98 | $2.89 | $2.93 | $2.87 | 4,495,599 |
| 2018-10-18 | $3.02 | $3.03 | $2.89 | $2.89 | $2.83 | 4,219,261 |
| 2018-10-17 | $2.99 | $3.07 | $2.94 | $3.04 | $2.98 | 5,326,368 |
| 2018-10-16 | $2.95 | $3.09 | $2.91 | $2.99 | $2.93 | 7,786,041 |
| 2018-10-15 | $2.95 | $3.00 | $2.90 | $2.92 | $2.86 | 5,227,480 |
| 2018-10-12 | $2.95 | $2.95 | $2.80 | $2.90 | $2.84 | 5,796,325 |
| 2018-10-11 | $2.85 | $2.98 | $2.76 | $2.96 | $2.90 | 7,085,544 |
| 2018-10-10 | $2.81 | $2.82 | $2.71 | $2.79 | $2.74 | 5,802,225 |
| 2018-10-09 | $2.82 | $2.87 | $2.77 | $2.83 | $2.77 | 4,675,305 |
| 2018-10-08 | $2.81 | $2.86 | $2.72 | $2.85 | $2.79 | 4,669,533 |
| 2018-10-05 | $2.94 | $2.97 | $2.85 | $2.88 | $2.82 | 3,168,525 |
| 2018-10-04 | $2.95 | $3.00 | $2.89 | $2.90 | $2.84 | 4,376,962 |
| 2018-10-03 | $2.92 | $2.98 | $2.90 | $2.93 | $2.87 | 3,212,705 |
| 2018-10-02 | $2.85 | $2.95 | $2.85 | $2.92 | $2.86 | 5,399,509 |
| 2018-10-01 | $2.78 | $2.83 | $2.75 | $2.80 | $2.75 | 2,571,967 |
| 2018-09-28 | $2.75 | $2.83 | $2.72 | $2.79 | $2.74 | 4,878,983 |
| 2018-09-27 | $2.83 | $2.83 | $2.70 | $2.71 | $2.66 | 5,199,017 |
| 2018-09-26 | $2.92 | $2.95 | $2.86 | $2.86 | $2.80 | 4,343,295 |
| 2018-09-25 | $2.98 | $3.05 | $2.92 | $2.94 | $2.88 | 5,038,468 |
| 2018-09-24 | $3.00 | $3.05 | $2.92 | $2.95 | $2.89 | 5,976,400 |
| 2018-09-21 | $3.00 | $3.02 | $2.91 | $2.98 | $2.92 | 17,180,325 |
| 2018-09-20 | $3.04 | $3.10 | $3.00 | $3.04 | $2.98 | 6,841,173 |
| 2018-09-19 | $3.02 | $3.12 | $3.02 | $3.04 | $2.98 | 8,563,364 |
| 2018-09-18 | $3.01 | $3.07 | $2.98 | $2.99 | $2.93 | 5,729,061 |
| 2018-09-17 | $2.87 | $3.05 | $2.85 | $3.00 | $2.94 | 10,052,176 |
| 2018-09-14 | $2.87 | $2.91 | $2.80 | $2.83 | $2.77 | 3,464,304 |
| 2018-09-13 | $2.97 | $3.00 | $2.82 | $2.85 | $2.79 | 4,130,005 |
| 2018-09-12 | $2.70 | $3.03 | $2.68 | $2.94 | $2.88 | 8,013,578 |
| 2018-09-11 | $2.68 | $2.72 | $2.59 | $2.70 | $2.65 | 4,521,852 |
| 2018-09-10 | $2.76 | $2.80 | $2.70 | $2.71 | $2.66 | 4,234,373 |
| 2018-09-07 | $2.71 | $2.75 | $2.68 | $2.71 | $2.66 | 4,083,239 |
| 2018-09-06 | $2.82 | $2.87 | $2.72 | $2.77 | $2.72 | 5,551,031 |
| 2018-09-05 | $2.77 | $2.83 | $2.73 | $2.81 | $2.76 | 4,322,438 |
| 2018-09-04 | $2.76 | $2.80 | $2.65 | $2.76 | $2.71 | 8,491,753 |
| 2018-08-31 | $2.80 | $2.88 | $2.80 | $2.84 | $2.78 | 2,955,832 |
| 2018-08-30 | $2.86 | $2.88 | $2.73 | $2.80 | $2.75 | 4,648,629 |
| 2018-08-29 | $2.87 | $2.91 | $2.81 | $2.87 | $2.81 | 2,902,917 |
| 2018-08-28 | $3.03 | $3.07 | $2.80 | $2.83 | $2.77 | 5,311,149 |
| 2018-08-27 | $2.89 | $3.04 | $2.89 | $2.99 | $2.93 | 4,123,922 |
| 2018-08-24 | $2.78 | $2.95 | $2.76 | $2.88 | $2.82 | 6,026,296 |
| 2018-08-23 | $2.84 | $2.85 | $2.66 | $2.69 | $2.64 | 4,783,131 |
| 2018-08-22 | $2.85 | $2.87 | $2.79 | $2.86 | $2.80 | 2,627,097 |
| 2018-08-21 | $2.72 | $2.80 | $2.71 | $2.80 | $2.74 | 3,246,388 |
| 2018-08-20 | $2.78 | $2.81 | $2.69 | $2.70 | $2.64 | 4,293,115 |
| 2018-08-17 | $2.67 | $2.79 | $2.66 | $2.74 | $2.68 | 7,262,960 |
| 2018-08-16 | $2.74 | $2.84 | $2.62 | $2.63 | $2.58 | 7,630,885 |
| 2018-08-15 | $2.82 | $2.82 | $2.63 | $2.69 | $2.64 | 10,158,791 |
| 2018-08-14 | $2.96 | $3.00 | $2.85 | $2.85 | $2.79 | 4,086,578 |
| 2018-08-13 | $3.02 | $3.04 | $2.91 | $2.95 | $2.89 | 4,968,967 |
| 2018-08-10 | $3.08 | $3.16 | $3.00 | $3.03 | $2.97 | 3,788,201 |
| 2018-08-09 | $2.98 | $3.21 | $2.94 | $3.11 | $3.05 | 6,443,638 |
| 2018-08-08 | $2.92 | $2.92 | $2.85 | $2.87 | $2.81 | 4,796,135 |
| 2018-08-07 | $3.02 | $3.05 | $2.92 | $2.92 | $2.86 | 2,943,841 |
| 2018-08-06 | $3.04 | $3.12 | $3.00 | $3.01 | $2.95 | 2,845,451 |
| 2018-08-03 | $3.02 | $3.16 | $3.02 | $3.06 | $3.00 | 5,572,832 |
| 2018-08-02 | $3.09 | $3.11 | $2.95 | $2.99 | $2.93 | 4,633,202 |
| 2018-08-01 | $3.16 | $3.20 | $3.08 | $3.09 | $3.03 | 4,465,638 |
| 2018-07-31 | $3.35 | $3.37 | $3.13 | $3.20 | $3.13 | 6,483,073 |
| 2018-07-30 | $3.13 | $3.16 | $3.06 | $3.13 | $3.07 | 5,665,756 |
| 2018-07-27 | $3.27 | $3.29 | $3.15 | $3.15 | $3.09 | 8,989,225 |
| 2018-07-26 | $3.51 | $3.51 | $3.22 | $3.24 | $3.17 | 14,278,751 |
| 2018-07-25 | $3.50 | $3.54 | $3.45 | $3.53 | $3.46 | 3,572,687 |
| 2018-07-24 | $3.45 | $3.54 | $3.42 | $3.45 | $3.38 | 6,279,167 |
| 2018-07-23 | $3.25 | $3.40 | $3.25 | $3.39 | $3.32 | 8,529,569 |
| 2018-07-20 | $3.27 | $3.32 | $3.20 | $3.22 | $3.15 | 8,118,664 |
| 2018-07-19 | $3.37 | $3.46 | $3.23 | $3.24 | $3.17 | 10,986,499 |
| 2018-07-18 | $3.35 | $3.56 | $3.35 | $3.45 | $3.38 | 10,633,133 |
| 2018-07-17 | $3.40 | $3.49 | $3.35 | $3.36 | $3.29 | 4,627,541 |
| 2018-07-16 | $3.44 | $3.48 | $3.43 | $3.43 | $3.36 | 2,976,425 |
| 2018-07-13 | $3.43 | $3.50 | $3.42 | $3.46 | $3.39 | 2,221,087 |
| 2018-07-12 | $3.45 | $3.51 | $3.41 | $3.49 | $3.42 | 1,742,738 |
| 2018-07-11 | $3.58 | $3.66 | $3.41 | $3.42 | $3.35 | 4,689,184 |
| 2018-07-10 | $3.68 | $3.69 | $3.61 | $3.63 | $3.56 | 2,162,187 |
| 2018-07-09 | $3.76 | $3.81 | $3.67 | $3.67 | $3.60 | 2,897,779 |
| 2018-07-06 | $3.67 | $3.73 | $3.64 | $3.73 | $3.65 | 2,642,802 |
| 2018-07-05 | $3.59 | $3.64 | $3.55 | $3.64 | $3.57 | 2,747,513 |
| 2018-07-03 | $3.49 | $3.62 | $3.48 | $3.56 | $3.49 | 2,038,303 |
| 2018-07-02 | $3.47 | $3.47 | $3.41 | $3.47 | $3.40 | 2,749,368 |
| 2018-06-29 | $3.47 | $3.52 | $3.44 | $3.48 | $3.41 | 3,484,898 |
| 2018-06-28 | $3.53 | $3.56 | $3.43 | $3.44 | $3.37 | 4,181,598 |
| 2018-06-27 | $3.66 | $3.69 | $3.51 | $3.53 | $3.46 | 4,051,225 |
| 2018-06-26 | $3.66 | $3.69 | $3.59 | $3.67 | $3.60 | 3,161,493 |
| 2018-06-25 | $3.84 | $3.91 | $3.66 | $3.70 | $3.62 | 3,988,524 |
| 2018-06-22 | $3.85 | $3.91 | $3.81 | $3.87 | $3.79 | 3,316,061 |
| 2018-06-21 | $3.83 | $3.86 | $3.80 | $3.83 | $3.75 | 2,140,139 |
| 2018-06-20 | $3.86 | $3.86 | $3.80 | $3.83 | $3.75 | 1,720,865 |
| 2018-06-19 | $3.81 | $3.84 | $3.75 | $3.83 | $3.75 | 2,172,382 |
| 2018-06-18 | $3.84 | $3.86 | $3.80 | $3.85 | $3.77 | 1,991,607 |
| 2018-06-15 | $3.88 | $3.90 | $3.80 | $3.84 | $3.76 | 7,862,419 |
| 2018-06-14 | $3.96 | $3.99 | $3.85 | $3.91 | $3.83 | 3,087,234 |
| 2018-06-13 | $3.93 | $3.96 | $3.86 | $3.92 | $3.84 | 2,693,625 |
| 2018-06-12 | $3.80 | $3.93 | $3.80 | $3.93 | $3.85 | 3,646,627 |
| 2018-06-11 | $3.75 | $3.83 | $3.74 | $3.82 | $3.74 | 4,669,333 |
| 2018-06-08 | $3.82 | $3.84 | $3.73 | $3.74 | $3.66 | 2,360,404 |
| 2018-06-07 | $3.77 | $3.84 | $3.75 | $3.78 | $3.70 | 5,277,417 |
| 2018-06-06 | $3.76 | $3.79 | $3.71 | $3.78 | $3.70 | 3,694,163 |
| 2018-06-05 | $3.63 | $3.75 | $3.62 | $3.73 | $3.65 | 5,287,698 |
| 2018-06-04 | $3.73 | $3.73 | $3.61 | $3.61 | $3.54 | 3,060,090 |
| 2018-06-01 | $3.77 | $3.79 | $3.69 | $3.71 | $3.63 | 3,291,000 |
| 2018-05-31 | $3.90 | $3.92 | $3.76 | $3.76 | $3.68 | 4,093,521 |
| 2018-05-30 | $3.92 | $3.96 | $3.87 | $3.89 | $3.81 | 3,809,776 |
| 2018-05-29 | $3.91 | $4.01 | $3.88 | $3.89 | $3.81 | 6,213,965 |
| 2018-05-25 | $3.95 | $4.01 | $3.91 | $3.96 | $3.88 | 3,551,697 |
| 2018-05-24 | $4.00 | $4.02 | $3.95 | $3.97 | $3.89 | 3,918,160 |
| 2018-05-23 | $3.93 | $3.99 | $3.88 | $3.96 | $3.88 | 3,059,736 |
| 2018-05-22 | $3.97 | $4.05 | $3.92 | $3.93 | $3.85 | 3,592,938 |
| 2018-05-21 | $3.97 | $4.00 | $3.89 | $3.98 | $3.90 | 3,009,301 |
| 2018-05-18 | $3.95 | $4.01 | $3.90 | $3.96 | $3.88 | 4,129,195 |
| 2018-05-17 | $3.89 | $3.95 | $3.89 | $3.95 | $3.87 | 3,379,101 |
| 2018-05-16 | $3.89 | $3.93 | $3.86 | $3.90 | $3.82 | 2,641,043 |
| 2018-05-15 | $3.86 | $3.94 | $3.84 | $3.91 | $3.83 | 3,578,923 |
| 2018-05-14 | $3.95 | $3.96 | $3.88 | $3.92 | $3.84 | 2,544,602 |
| 2018-05-11 | $3.97 | $4.02 | $3.91 | $3.93 | $3.85 | 2,498,845 |
| 2018-05-10 | $3.97 | $4.15 | $3.88 | $3.96 | $3.88 | 5,881,132 |
| 2018-05-09 | $3.98 | $3.99 | $3.92 | $3.95 | $3.87 | 3,006,106 |
| 2018-05-08 | $3.95 | $3.98 | $3.86 | $3.97 | $3.89 | 3,323,784 |
| 2018-05-07 | $3.92 | $3.99 | $3.90 | $3.96 | $3.88 | 2,525,724 |
| 2018-05-04 | $3.84 | $3.96 | $3.84 | $3.93 | $3.85 | 2,059,081 |
| 2018-05-03 | $3.90 | $3.94 | $3.85 | $3.87 | $3.79 | 2,302,713 |
| 2018-05-02 | $3.86 | $3.93 | $3.81 | $3.87 | $3.79 | 4,529,786 |
| 2018-05-01 | $3.80 | $3.87 | $3.78 | $3.85 | $3.77 | 2,783,889 |
| 2018-04-30 | $3.78 | $3.89 | $3.76 | $3.83 | $3.75 | 6,333,634 |
| 2018-04-27 | $3.85 | $3.89 | $3.80 | $3.85 | $3.77 | 3,257,541 |
| 2018-04-26 | $3.93 | $3.99 | $3.86 | $3.86 | $3.78 | 3,687,827 |
| 2018-04-25 | $3.85 | $3.96 | $3.81 | $3.90 | $3.82 | 3,014,628 |
| 2018-04-24 | $3.81 | $3.88 | $3.76 | $3.88 | $3.80 | 2,739,536 |
| 2018-04-23 | $3.83 | $3.87 | $3.76 | $3.78 | $3.70 | 3,010,599 |
| 2018-04-20 | $3.89 | $3.93 | $3.81 | $3.92 | $3.84 | 3,057,842 |
| 2018-04-19 | $3.89 | $3.98 | $3.86 | $3.92 | $3.84 | 4,077,350 |
| 2018-04-18 | $3.80 | $3.92 | $3.78 | $3.83 | $3.75 | 6,739,331 |
| 2018-04-17 | $3.67 | $3.76 | $3.65 | $3.76 | $3.68 | 4,033,741 |
| 2018-04-16 | $3.76 | $3.76 | $3.63 | $3.65 | $3.57 | 3,312,423 |
| 2018-04-13 | $3.73 | $3.77 | $3.70 | $3.76 | $3.68 | 3,160,093 |
| 2018-04-12 | $3.68 | $3.76 | $3.62 | $3.71 | $3.63 | 3,572,734 |
| 2018-04-11 | $3.63 | $3.72 | $3.62 | $3.69 | $3.61 | 6,215,207 |
| 2018-04-10 | $3.62 | $3.65 | $3.56 | $3.62 | $3.54 | 3,412,729 |
| 2018-04-09 | $3.61 | $3.63 | $3.51 | $3.58 | $3.50 | 2,810,746 |
| 2018-04-06 | $3.70 | $3.71 | $3.58 | $3.63 | $3.55 | 4,892,971 |
| 2018-04-05 | $3.56 | $3.71 | $3.56 | $3.69 | $3.61 | 4,333,331 |
| 2018-04-04 | $3.56 | $3.66 | $3.55 | $3.60 | $3.52 | 2,742,079 |
| 2018-04-03 | $3.58 | $3.64 | $3.49 | $3.57 | $3.49 | 5,281,838 |
| 2018-04-02 | $3.70 | $3.77 | $3.59 | $3.63 | $3.55 | 3,973,691 |
| 2018-03-29 | $3.61 | $3.68 | $3.57 | $3.67 | $3.59 | 3,217,092 |
| 2018-03-28 | $3.57 | $3.65 | $3.54 | $3.60 | $3.52 | 4,631,001 |
| 2018-03-27 | $3.60 | $3.61 | $3.53 | $3.57 | $3.49 | 4,415,638 |
| 2018-03-26 | $3.72 | $3.72 | $3.60 | $3.63 | $3.55 | 3,628,931 |
| 2018-03-23 | $3.62 | $3.71 | $3.62 | $3.65 | $3.57 | 5,657,094 |
| 2018-03-22 | $3.54 | $3.63 | $3.51 | $3.55 | $3.48 | 4,694,825 |
| 2018-03-21 | $3.31 | $3.58 | $3.30 | $3.56 | $3.49 | 8,945,677 |
| 2018-03-20 | $3.36 | $3.36 | $3.25 | $3.27 | $3.20 | 6,411,802 |
| 2018-03-19 | $3.52 | $3.64 | $3.32 | $3.33 | $3.26 | 21,309,128 |
| 2018-03-16 | $3.87 | $3.92 | $3.79 | $3.85 | $3.77 | 8,076,457 |
| 2018-03-15 | $3.96 | $3.98 | $3.85 | $3.86 | $3.78 | 2,152,985 |
| 2018-03-14 | $4.03 | $4.04 | $3.95 | $3.97 | $3.89 | 2,540,055 |
| 2018-03-13 | $3.95 | $4.04 | $3.93 | $4.04 | $3.96 | 3,046,739 |
| 2018-03-12 | $3.84 | $3.94 | $3.81 | $3.93 | $3.85 | 2,813,252 |
| 2018-03-09 | $3.85 | $3.91 | $3.82 | $3.84 | $3.76 | 2,156,128 |
| 2018-03-08 | $3.82 | $3.88 | $3.77 | $3.85 | $3.77 | 2,235,924 |
| 2018-03-07 | $3.94 | $4.03 | $3.81 | $3.82 | $3.74 | 3,241,616 |
| 2018-03-06 | $3.76 | $3.99 | $3.73 | $3.96 | $3.88 | 4,883,291 |
| 2018-03-05 | $3.68 | $3.73 | $3.65 | $3.70 | $3.62 | 3,337,100 |
| 2018-03-02 | $3.71 | $3.88 | $3.68 | $3.70 | $3.62 | 4,227,102 |
| 2018-03-01 | $3.63 | $3.75 | $3.55 | $3.70 | $3.62 | 4,321,399 |
| 2018-02-28 | $3.77 | $3.79 | $3.66 | $3.66 | $3.58 | 3,868,220 |
| 2018-02-27 | $3.83 | $3.88 | $3.74 | $3.75 | $3.67 | 2,720,544 |
| 2018-02-26 | $3.87 | $3.90 | $3.80 | $3.85 | $3.77 | 3,667,260 |
| 2018-02-23 | $3.72 | $3.83 | $3.71 | $3.79 | $3.71 | 2,343,889 |
| 2018-02-22 | $3.79 | $3.86 | $3.73 | $3.73 | $3.65 | 2,384,973 |
| 2018-02-21 | $3.76 | $3.95 | $3.76 | $3.77 | $3.69 | 4,342,539 |
| 2018-02-20 | $3.93 | $3.96 | $3.74 | $3.75 | $3.67 | 4,076,447 |
| 2018-02-16 | $3.87 | $4.01 | $3.86 | $3.98 | $3.89 | 6,432,911 |
| 2018-02-15 | $4.00 | $4.05 | $3.81 | $3.91 | $3.83 | 6,077,934 |
| 2018-02-14 | $3.83 | $4.07 | $3.83 | $4.02 | $3.93 | 7,624,372 |
| 2018-02-13 | $3.75 | $3.89 | $3.72 | $3.87 | $3.79 | 3,865,173 |
| 2018-02-12 | $3.53 | $3.80 | $3.49 | $3.75 | $3.67 | 5,299,004 |
| 2018-02-09 | $3.60 | $3.61 | $3.38 | $3.49 | $3.41 | 7,015,226 |
| 2018-02-08 | $3.56 | $3.65 | $3.53 | $3.59 | $3.51 | 5,780,182 |
| 2018-02-07 | $3.67 | $3.73 | $3.56 | $3.57 | $3.49 | 5,078,507 |
| 2018-02-06 | $3.64 | $3.73 | $3.60 | $3.63 | $3.55 | 5,450,133 |
| 2018-02-05 | $3.58 | $3.78 | $3.58 | $3.68 | $3.60 | 7,994,136 |
| 2018-02-02 | $3.77 | $3.77 | $3.58 | $3.58 | $3.50 | 6,183,905 |
| 2018-02-01 | $3.81 | $3.89 | $3.76 | $3.82 | $3.74 | 3,373,912 |
| 2018-01-31 | $3.74 | $3.87 | $3.70 | $3.84 | $3.76 | 6,489,743 |
| 2018-01-30 | $3.87 | $3.91 | $3.64 | $3.71 | $3.63 | 7,652,231 |
| 2018-01-29 | $4.13 | $4.13 | $3.81 | $3.83 | $3.75 | 8,108,037 |
| 2018-01-26 | $4.13 | $4.24 | $4.11 | $4.13 | $4.04 | 3,491,371 |
| 2018-01-25 | $4.42 | $4.43 | $4.10 | $4.12 | $4.03 | 5,809,528 |
| 2018-01-24 | $4.41 | $4.50 | $4.34 | $4.37 | $4.28 | 4,816,308 |
| 2018-01-23 | $4.22 | $4.29 | $4.10 | $4.27 | $4.18 | 4,037,522 |
| 2018-01-22 | $4.28 | $4.29 | $4.21 | $4.24 | $4.15 | 2,294,497 |
| 2018-01-19 | $4.20 | $4.30 | $4.20 | $4.26 | $4.17 | 2,242,355 |
| 2018-01-18 | $4.41 | $4.44 | $4.17 | $4.18 | $4.09 | 3,367,997 |
| 2018-01-17 | $4.35 | $4.45 | $4.32 | $4.36 | $4.27 | 3,258,674 |
| 2018-01-16 | $4.46 | $4.47 | $4.29 | $4.36 | $4.27 | 4,566,686 |
| 2018-01-12 | $4.53 | $4.56 | $4.29 | $4.41 | $4.31 | 5,518,871 |
| 2018-01-11 | $4.27 | $4.63 | $4.26 | $4.49 | $4.39 | 6,956,855 |
| 2018-01-10 | $4.09 | $4.29 | $4.07 | $4.26 | $4.17 | 5,735,144 |
| 2018-01-09 | $3.95 | $4.05 | $3.90 | $4.04 | $3.95 | 5,591,010 |
| 2018-01-08 | $4.04 | $4.07 | $3.92 | $3.97 | $3.88 | 5,078,363 |
| 2018-01-05 | $4.09 | $4.14 | $4.01 | $4.05 | $3.96 | 2,781,586 |
| 2018-01-04 | $4.11 | $4.14 | $4.04 | $4.14 | $4.05 | 2,923,479 |
| 2018-01-03 | $4.24 | $4.28 | $4.03 | $4.09 | $4.00 | 5,169,319 |
| 2018-01-02 | $4.03 | $4.25 | $4.01 | $4.24 | $4.15 | 5,006,914 |
| 2017-12-29 | $4.03 | $4.03 | $3.94 | $3.97 | $3.88 | 2,633,498 |
| 2017-12-28 | $4.01 | $4.03 | $3.97 | $4.03 | $3.94 | 2,469,029 |
| 2017-12-27 | $4.11 | $4.11 | $3.97 | $4.01 | $3.92 | 3,843,656 |
| 2017-12-26 | $4.05 | $4.15 | $4.01 | $4.12 | $4.03 | 3,096,030 |
| 2017-12-22 | $3.93 | $4.06 | $3.89 | $4.05 | $3.96 | 3,212,244 |
| 2017-12-21 | $3.96 | $3.96 | $3.87 | $3.95 | $3.86 | 4,008,454 |
| 2017-12-20 | $3.97 | $4.03 | $3.86 | $3.98 | $3.89 | 4,624,086 |
| 2017-12-19 | $3.92 | $4.07 | $3.82 | $3.95 | $3.86 | 5,494,903 |
| 2017-12-18 | $3.95 | $3.97 | $3.86 | $3.91 | $3.83 | 4,178,641 |
| 2017-12-15 | $3.85 | $3.95 | $3.76 | $3.91 | $3.83 | 10,091,383 |
| 2017-12-14 | $3.78 | $3.89 | $3.71 | $3.81 | $3.73 | 4,982,761 |
| 2017-12-13 | $3.58 | $3.89 | $3.58 | $3.80 | $3.72 | 5,869,418 |
| 2017-12-12 | $3.62 | $3.65 | $3.57 | $3.59 | $3.51 | 3,257,999 |
| 2017-12-11 | $3.60 | $3.77 | $3.56 | $3.62 | $3.54 | 4,359,223 |
| 2017-12-08 | $3.53 | $3.73 | $3.51 | $3.57 | $3.49 | 5,952,869 |
| 2017-12-07 | $3.50 | $3.58 | $3.43 | $3.46 | $3.38 | 4,197,497 |
| 2017-12-06 | $3.58 | $3.62 | $3.54 | $3.54 | $3.46 | 3,748,792 |
| 2017-12-05 | $3.67 | $3.69 | $3.59 | $3.60 | $3.52 | 4,591,218 |
| 2017-12-04 | $3.69 | $3.82 | $3.65 | $3.68 | $3.60 | 5,156,006 |
| 2017-12-01 | $3.75 | $3.85 | $3.70 | $3.72 | $3.64 | 4,698,597 |
| 2017-11-30 | $3.85 | $3.86 | $3.72 | $3.74 | $3.66 | 5,300,232 |
| 2017-11-29 | $3.78 | $3.81 | $3.70 | $3.73 | $3.65 | 2,453,792 |
| 2017-11-28 | $3.83 | $3.85 | $3.78 | $3.80 | $3.72 | 2,587,046 |
| 2017-11-27 | $3.88 | $3.91 | $3.78 | $3.83 | $3.75 | 3,091,128 |
| 2017-11-24 | $3.87 | $3.93 | $3.84 | $3.85 | $3.77 | 1,523,758 |
| 2017-11-22 | $3.97 | $3.99 | $3.86 | $3.88 | $3.80 | 3,425,818 |
| 2017-11-21 | $3.89 | $3.95 | $3.88 | $3.92 | $3.83 | 3,187,237 |
| 2017-11-20 | $3.86 | $3.95 | $3.80 | $3.85 | $3.77 | 4,591,240 |
| 2017-11-17 | $3.94 | $3.98 | $3.86 | $3.88 | $3.79 | 6,915,479 |
| 2017-11-16 | $4.04 | $4.04 | $3.91 | $3.96 | $3.87 | 3,863,493 |
| 2017-11-15 | $3.79 | $4.01 | $3.75 | $3.95 | $3.86 | 7,367,732 |
| 2017-11-14 | $3.90 | $3.92 | $3.63 | $3.75 | $3.67 | 11,839,587 |
| 2017-11-13 | $4.06 | $4.08 | $3.86 | $3.93 | $3.84 | 6,815,032 |
| 2017-11-10 | $4.22 | $4.25 | $4.03 | $4.04 | $3.95 | 5,909,478 |
| 2017-11-09 | $4.59 | $4.62 | $4.03 | $4.19 | $4.10 | 12,372,536 |
| 2017-11-08 | $4.63 | $4.65 | $4.57 | $4.61 | $4.51 | 2,998,244 |
| 2017-11-07 | $4.63 | $4.75 | $4.51 | $4.59 | $4.49 | 8,445,975 |
| 2017-11-06 | $4.45 | $4.55 | $4.45 | $4.51 | $4.41 | 4,699,235 |
| 2017-11-03 | $4.58 | $4.60 | $4.43 | $4.45 | $4.35 | 4,124,985 |
| 2017-11-02 | $4.64 | $4.71 | $4.57 | $4.58 | $4.48 | 4,468,903 |
| 2017-11-01 | $4.74 | $4.77 | $4.62 | $4.63 | $4.53 | 4,699,803 |
| 2017-10-31 | $4.84 | $4.84 | $4.67 | $4.72 | $4.61 | 4,160,538 |
| 2017-10-30 | $4.75 | $4.90 | $4.73 | $4.84 | $4.73 | 3,532,211 |
| 2017-10-27 | $4.84 | $4.86 | $4.73 | $4.76 | $4.65 | 5,474,197 |
| 2017-10-26 | $5.05 | $5.08 | $4.84 | $4.84 | $4.73 | 5,452,189 |
| 2017-10-25 | $5.00 | $5.09 | $4.99 | $5.07 | $4.95 | 2,796,953 |
| 2017-10-24 | $5.00 | $5.07 | $4.98 | $5.01 | $4.90 | 2,399,475 |
| 2017-10-23 | $4.98 | $5.05 | $4.96 | $5.01 | $4.90 | 2,569,408 |
| 2017-10-20 | $5.06 | $5.09 | $4.98 | $5.00 | $4.89 | 3,027,051 |
| 2017-10-19 | $5.07 | $5.13 | $5.01 | $5.06 | $4.95 | 2,368,189 |
| 2017-10-18 | $5.04 | $5.07 | $4.97 | $5.03 | $4.92 | 2,535,264 |
| 2017-10-17 | $5.18 | $5.18 | $5.04 | $5.05 | $4.94 | 3,273,044 |
| 2017-10-16 | $5.30 | $5.32 | $5.17 | $5.21 | $5.09 | 2,771,077 |
| 2017-10-13 | $5.26 | $5.29 | $5.20 | $5.25 | $5.13 | 2,311,329 |
| 2017-10-12 | $5.22 | $5.24 | $5.15 | $5.22 | $5.10 | 1,531,295 |
| 2017-10-11 | $5.25 | $5.26 | $5.08 | $5.22 | $5.10 | 2,686,330 |
| 2017-10-10 | $5.39 | $5.39 | $5.17 | $5.23 | $5.11 | 2,792,303 |
| 2017-10-09 | $5.36 | $5.42 | $5.31 | $5.36 | $5.24 | 3,713,406 |
| 2017-10-06 | $5.15 | $5.34 | $5.12 | $5.31 | $5.19 | 3,991,684 |
| 2017-10-05 | $5.29 | $5.33 | $5.16 | $5.17 | $5.05 | 3,203,008 |
| 2017-10-04 | $5.24 | $5.37 | $5.23 | $5.29 | $5.17 | 3,254,158 |
| 2017-10-03 | $5.15 | $5.21 | $5.13 | $5.21 | $5.09 | 3,423,060 |
| 2017-10-02 | $5.00 | $5.16 | $4.99 | $5.11 | $5.00 | 4,475,356 |
| 2017-09-29 | $5.02 | $5.08 | $4.99 | $5.02 | $4.91 | 2,820,597 |
| 2017-09-28 | $5.01 | $5.08 | $4.99 | $4.99 | $4.88 | 3,977,622 |
| 2017-09-27 | $4.96 | $5.10 | $4.94 | $5.08 | $4.97 | 3,827,223 |
| 2017-09-26 | $5.06 | $5.15 | $4.99 | $4.99 | $4.88 | 5,021,573 |
| 2017-09-25 | $5.11 | $5.15 | $5.04 | $5.12 | $5.01 | 4,589,411 |
| 2017-09-22 | $5.13 | $5.19 | $5.10 | $5.13 | $5.02 | 2,442,119 |
| 2017-09-21 | $5.00 | $5.20 | $4.99 | $5.10 | $4.99 | 3,692,689 |
| 2017-09-20 | $5.13 | $5.32 | $5.03 | $5.06 | $4.95 | 5,732,958 |
| 2017-09-19 | $5.02 | $5.15 | $5.02 | $5.13 | $5.02 | 3,828,288 |
| 2017-09-18 | $5.01 | $5.07 | $4.99 | $5.00 | $4.89 | 3,351,919 |
| 2017-09-15 | $5.09 | $5.12 | $5.03 | $5.06 | $4.95 | 12,726,860 |
| 2017-09-14 | $5.04 | $5.14 | $5.01 | $5.09 | $4.98 | 3,028,361 |
| 2017-09-13 | $5.19 | $5.22 | $5.05 | $5.07 | $4.96 | 3,901,489 |
| 2017-09-12 | $5.11 | $5.27 | $5.09 | $5.21 | $5.09 | 3,665,663 |
| 2017-09-11 | $5.15 | $5.25 | $5.11 | $5.13 | $5.02 | 4,522,927 |
| 2017-09-08 | $5.44 | $5.46 | $5.15 | $5.23 | $5.11 | 5,623,368 |
| 2017-09-07 | $5.52 | $5.54 | $5.42 | $5.46 | $5.34 | 4,004,413 |
| 2017-09-06 | $5.42 | $5.48 | $5.37 | $5.46 | $5.34 | 4,585,877 |
| 2017-09-05 | $5.37 | $5.49 | $5.32 | $5.46 | $5.34 | 4,472,347 |
| 2017-09-01 | $5.30 | $5.33 | $5.22 | $5.33 | $5.21 | 2,960,149 |
| 2017-08-31 | $5.17 | $5.30 | $5.15 | $5.28 | $5.16 | 3,754,228 |
| 2017-08-30 | $5.20 | $5.26 | $5.14 | $5.15 | $5.03 | 2,737,434 |
| 2017-08-29 | $5.38 | $5.40 | $5.19 | $5.26 | $5.14 | 5,377,379 |
| 2017-08-28 | $5.04 | $5.32 | $5.04 | $5.31 | $5.19 | 4,520,713 |
| 2017-08-25 | $5.11 | $5.11 | $5.00 | $5.01 | $4.90 | 2,808,175 |
| 2017-08-24 | $5.03 | $5.10 | $5.02 | $5.08 | $4.97 | 2,808,142 |
| 2017-08-23 | $5.01 | $5.06 | $4.96 | $5.06 | $4.95 | 3,019,949 |
| 2017-08-22 | $4.92 | $5.02 | $4.92 | $5.00 | $4.89 | 2,969,066 |
| 2017-08-21 | $4.87 | $4.97 | $4.84 | $4.97 | $4.86 | 3,403,597 |
| 2017-08-18 | $4.86 | $4.92 | $4.82 | $4.87 | $4.76 | 4,638,804 |
| 2017-08-17 | $4.85 | $4.93 | $4.82 | $4.86 | $4.75 | 3,348,922 |
| 2017-08-16 | $4.70 | $4.88 | $4.66 | $4.85 | $4.74 | 3,809,470 |
| 2017-08-15 | $4.81 | $4.84 | $4.73 | $4.73 | $4.62 | 2,854,783 |
| 2017-08-14 | $5.00 | $5.00 | $4.86 | $4.87 | $4.76 | 3,469,299 |
| 2017-08-11 | $5.00 | $5.05 | $4.91 | $5.01 | $4.90 | 4,021,604 |
| 2017-08-10 | $5.10 | $5.16 | $5.00 | $5.00 | $4.89 | 5,600,743 |
| 2017-08-09 | $4.94 | $5.05 | $4.93 | $5.03 | $4.92 | 4,259,137 |
| 2017-08-08 | $4.91 | $4.94 | $4.82 | $4.84 | $4.73 | 3,689,952 |
| 2017-08-07 | $4.97 | $5.01 | $4.89 | $4.89 | $4.78 | 4,449,852 |
| 2017-08-04 | $5.03 | $5.03 | $4.95 | $5.00 | $4.89 | 4,797,668 |
| 2017-08-03 | $5.30 | $5.31 | $4.87 | $5.09 | $4.97 | 6,898,090 |
| 2017-08-02 | $5.50 | $5.58 | $5.43 | $5.43 | $5.31 | 4,694,052 |
| 2017-08-01 | $5.39 | $5.55 | $5.37 | $5.54 | $5.41 | 4,363,854 |
| 2017-07-31 | $5.37 | $5.47 | $5.33 | $5.41 | $5.29 | 2,903,843 |
| 2017-07-28 | $5.29 | $5.42 | $5.28 | $5.38 | $5.26 | 3,327,172 |
| 2017-07-27 | $5.50 | $5.50 | $5.20 | $5.27 | $5.15 | 6,039,041 |
| 2017-07-26 | $5.19 | $5.51 | $5.17 | $5.45 | $5.33 | 4,897,988 |
| 2017-07-25 | $5.26 | $5.33 | $5.16 | $5.19 | $5.07 | 4,649,156 |
| 2017-07-24 | $5.39 | $5.40 | $5.18 | $5.21 | $5.09 | 2,244,454 |
| 2017-07-21 | $5.33 | $5.42 | $5.28 | $5.38 | $5.26 | 2,916,461 |
| 2017-07-20 | $5.20 | $5.29 | $5.18 | $5.27 | $5.15 | 2,308,351 |
| 2017-07-19 | $5.23 | $5.30 | $5.22 | $5.25 | $5.13 | 1,958,623 |
| 2017-07-18 | $5.34 | $5.35 | $5.21 | $5.23 | $5.11 | 3,398,819 |
| 2017-07-17 | $5.24 | $5.34 | $5.24 | $5.30 | $5.18 | 3,556,577 |
| 2017-07-14 | $5.16 | $5.27 | $5.12 | $5.19 | $5.07 | 5,551,916 |
| 2017-07-13 | $5.24 | $5.25 | $5.02 | $5.03 | $4.92 | 4,489,200 |
| 2017-07-12 | $5.26 | $5.34 | $5.21 | $5.26 | $5.14 | 4,216,387 |
| 2017-07-11 | $5.18 | $5.20 | $5.01 | $5.18 | $5.06 | 4,095,362 |
| 2017-07-10 | $4.93 | $5.22 | $4.86 | $5.20 | $5.08 | 5,411,406 |
| 2017-07-07 | $4.85 | $4.98 | $4.82 | $4.97 | $4.86 | 5,560,916 |
| 2017-07-06 | $4.99 | $5.02 | $4.89 | $4.94 | $4.83 | 3,910,765 |
| 2017-07-05 | $4.91 | $5.01 | $4.86 | $4.99 | $4.88 | 4,152,945 |
| 2017-07-03 | $5.01 | $5.01 | $4.90 | $4.91 | $4.80 | 3,492,827 |
| 2017-06-30 | $5.06 | $5.16 | $5.03 | $5.10 | $4.98 | 3,786,066 |
| 2017-06-29 | $5.15 | $5.22 | $5.05 | $5.09 | $4.97 | 3,444,442 |
| 2017-06-28 | $5.20 | $5.29 | $5.12 | $5.27 | $5.15 | 3,890,272 |
| 2017-06-27 | $5.36 | $5.37 | $5.16 | $5.17 | $5.05 | 4,311,946 |
| 2017-06-26 | $5.21 | $5.34 | $5.17 | $5.31 | $5.19 | 5,294,253 |
| 2017-06-23 | $5.42 | $5.45 | $5.28 | $5.32 | $5.20 | 5,858,966 |
| 2017-06-22 | $5.30 | $5.39 | $5.23 | $5.36 | $5.24 | 4,910,140 |
| 2017-06-21 | $5.12 | $5.24 | $5.07 | $5.19 | $5.07 | 4,654,493 |
| 2017-06-20 | $5.18 | $5.20 | $5.07 | $5.11 | $4.99 | 4,186,600 |
| 2017-06-19 | $5.00 | $5.20 | $5.00 | $5.18 | $5.06 | 7,513,725 |
| 2017-06-16 | $5.00 | $5.09 | $4.95 | $5.06 | $4.94 | 31,007,354 |
| 2017-06-15 | $5.19 | $5.28 | $5.04 | $5.05 | $4.93 | 9,168,407 |
| 2017-06-14 | $5.67 | $5.69 | $5.24 | $5.30 | $5.18 | 7,865,904 |
| 2017-06-13 | $5.53 | $5.60 | $5.45 | $5.54 | $5.41 | 7,262,041 |
| 2017-06-12 | $5.79 | $5.82 | $5.53 | $5.54 | $5.41 | 8,466,106 |
| 2017-06-09 | $5.85 | $5.97 | $5.79 | $5.82 | $5.69 | 5,057,023 |
| 2017-06-08 | $5.80 | $6.01 | $5.77 | $5.98 | $5.84 | 4,874,248 |
| 2017-06-07 | $5.86 | $5.96 | $5.78 | $5.87 | $5.74 | 5,506,418 |
| 2017-06-06 | $5.83 | $5.92 | $5.79 | $5.92 | $5.78 | 6,183,290 |
| 2017-06-05 | $5.77 | $5.80 | $5.62 | $5.73 | $5.60 | 3,869,975 |
| 2017-06-02 | $5.75 | $5.85 | $5.70 | $5.73 | $5.60 | 4,463,712 |
| 2017-06-01 | $5.65 | $5.76 | $5.58 | $5.72 | $5.59 | 4,448,301 |
| 2017-05-31 | $5.85 | $5.89 | $5.65 | $5.74 | $5.61 | 5,871,149 |
| 2017-05-30 | $5.98 | $6.00 | $5.86 | $5.86 | $5.73 | 4,730,583 |
| 2017-05-26 | $6.00 | $6.10 | $6.00 | $6.02 | $5.88 | 4,443,330 |
| 2017-05-25 | $5.89 | $6.02 | $5.88 | $5.98 | $5.84 | 5,113,189 |
| 2017-05-24 | $5.85 | $5.97 | $5.79 | $5.96 | $5.82 | 4,825,091 |
| 2017-05-23 | $6.07 | $6.13 | $5.83 | $5.87 | $5.74 | 6,084,987 |
| 2017-05-22 | $5.94 | $6.11 | $5.93 | $6.05 | $5.91 | 6,847,908 |
| 2017-05-19 | $5.80 | $5.93 | $5.79 | $5.88 | $5.74 | 11,313,320 |
| 2017-05-18 | $5.88 | $5.92 | $5.65 | $5.76 | $5.63 | 8,277,459 |
| 2017-05-17 | $6.06 | $6.16 | $6.00 | $6.02 | $5.88 | 10,273,052 |
| 2017-05-16 | $5.87 | $5.97 | $5.87 | $5.95 | $5.81 | 5,541,867 |
| 2017-05-15 | $5.86 | $5.88 | $5.73 | $5.84 | $5.70 | 7,004,283 |
| 2017-05-12 | $5.67 | $5.80 | $5.65 | $5.75 | $5.62 | 7,281,518 |
| 2017-05-11 | $5.47 | $5.66 | $5.47 | $5.65 | $5.52 | 6,169,973 |
| 2017-05-10 | $5.49 | $5.54 | $5.41 | $5.44 | $5.31 | 7,257,499 |
| 2017-05-09 | $5.35 | $5.43 | $5.30 | $5.39 | $5.26 | 4,782,620 |
| 2017-05-08 | $5.30 | $5.52 | $5.22 | $5.43 | $5.30 | 8,131,503 |
| 2017-05-05 | $5.15 | $5.42 | $5.14 | $5.30 | $5.18 | 7,293,504 |
| 2017-05-04 | $5.19 | $5.22 | $5.05 | $5.14 | $5.02 | 7,110,193 |
| 2017-05-03 | $5.26 | $5.43 | $5.18 | $5.27 | $5.15 | 6,957,768 |
| 2017-05-02 | $5.28 | $5.38 | $5.26 | $5.29 | $5.17 | 5,999,391 |
| 2017-05-01 | $5.38 | $5.46 | $5.23 | $5.28 | $5.16 | 7,451,868 |
| 2017-04-28 | $5.36 | $5.49 | $5.33 | $5.45 | $5.32 | 7,544,733 |
| 2017-04-27 | $5.50 | $5.50 | $5.28 | $5.33 | $5.21 | 7,429,595 |
| 2017-04-26 | $5.29 | $5.55 | $5.29 | $5.51 | $5.38 | 9,057,497 |
| 2017-04-25 | $5.43 | $5.51 | $5.18 | $5.32 | $5.20 | 9,636,043 |
| 2017-04-24 | $5.37 | $5.55 | $5.35 | $5.50 | $5.37 | 6,703,686 |
| 2017-04-21 | $5.56 | $5.58 | $5.45 | $5.47 | $5.34 | 6,684,605 |
| 2017-04-20 | $5.52 | $5.58 | $5.43 | $5.56 | $5.43 | 7,785,659 |
| 2017-04-19 | $5.77 | $5.78 | $5.42 | $5.52 | $5.39 | 11,625,212 |
| 2017-04-18 | $5.81 | $5.86 | $5.66 | $5.84 | $5.70 | 6,941,789 |
| 2017-04-17 | $6.00 | $6.03 | $5.75 | $5.81 | $5.68 | 8,059,360 |
| 2017-04-13 | $5.81 | $6.17 | $5.81 | $6.00 | $5.86 | 15,570,559 |
| 2017-04-12 | $5.62 | $5.66 | $5.45 | $5.64 | $5.51 | 6,308,322 |
| 2017-04-11 | $5.45 | $5.69 | $5.42 | $5.63 | $5.50 | 6,385,292 |
| 2017-04-10 | $5.36 | $5.43 | $5.30 | $5.37 | $5.25 | 3,736,688 |
| 2017-04-07 | $5.48 | $5.55 | $5.37 | $5.40 | $5.27 | 5,163,720 |
| 2017-04-06 | $5.35 | $5.45 | $5.31 | $5.40 | $5.27 | 4,484,714 |
| 2017-04-05 | $5.34 | $5.42 | $5.30 | $5.38 | $5.26 | 4,607,222 |
| 2017-04-04 | $5.38 | $5.44 | $5.36 | $5.40 | $5.27 | 4,121,514 |
| 2017-04-03 | $5.30 | $5.38 | $5.27 | $5.33 | $5.21 | 4,628,072 |
| 2017-03-31 | $5.17 | $5.34 | $5.15 | $5.29 | $5.17 | 5,635,571 |
| 2017-03-30 | $5.12 | $5.20 | $5.12 | $5.19 | $5.07 | 3,206,859 |
| 2017-03-29 | $5.15 | $5.25 | $5.13 | $5.18 | $5.06 | 2,920,408 |
| 2017-03-28 | $5.21 | $5.26 | $5.09 | $5.17 | $5.05 | 3,996,620 |
| 2017-03-27 | $5.18 | $5.25 | $5.05 | $5.21 | $5.09 | 4,730,651 |
| 2017-03-24 | $5.07 | $5.20 | $5.05 | $5.06 | $4.94 | 4,190,866 |
| 2017-03-23 | $5.19 | $5.22 | $5.01 | $5.08 | $4.96 | 5,251,087 |
| 2017-03-22 | $5.16 | $5.23 | $5.08 | $5.16 | $5.04 | 6,104,336 |
| 2017-03-21 | $5.12 | $5.23 | $5.07 | $5.14 | $5.02 | 7,875,959 |
| 2017-03-20 | $5.05 | $5.12 | $4.98 | $5.11 | $4.99 | 4,179,929 |
| 2017-03-17 | $5.05 | $5.13 | $4.96 | $5.04 | $4.92 | 8,955,259 |
| 2017-03-16 | $5.24 | $5.27 | $4.97 | $5.06 | $4.94 | 7,053,509 |
| 2017-03-15 | $4.75 | $5.12 | $4.71 | $5.07 | $4.95 | 8,503,051 |
| 2017-03-14 | $4.88 | $4.93 | $4.61 | $4.66 | $4.55 | 8,073,787 |
| 2017-03-13 | $4.92 | $4.97 | $4.83 | $4.90 | $4.79 | 5,871,057 |
| 2017-03-10 | $4.75 | $4.91 | $4.72 | $4.84 | $4.73 | 6,827,691 |
| 2017-03-09 | $4.80 | $4.88 | $4.70 | $4.72 | $4.61 | 5,102,290 |
| 2017-03-08 | $4.85 | $4.92 | $4.80 | $4.81 | $4.70 | 5,579,163 |
| 2017-03-07 | $4.95 | $5.06 | $4.86 | $4.93 | $4.82 | 5,802,041 |
| 2017-03-06 | $5.24 | $5.25 | $4.94 | $5.00 | $4.88 | 7,694,104 |
| 2017-03-03 | $5.17 | $5.30 | $5.05 | $5.26 | $5.14 | 8,607,441 |
| 2017-03-02 | $5.44 | $5.52 | $5.15 | $5.16 | $5.04 | 9,024,741 |
| 2017-03-01 | $5.50 | $5.64 | $5.43 | $5.60 | $5.47 | 7,736,834 |
| 2017-02-28 | $5.66 | $5.75 | $5.47 | $5.58 | $5.45 | 9,392,649 |
| 2017-02-27 | $5.86 | $6.07 | $5.54 | $5.58 | $5.45 | 10,686,971 |
| 2017-02-24 | $6.21 | $6.26 | $5.86 | $5.90 | $5.76 | 8,546,816 |
| 2017-02-23 | $6.50 | $6.55 | $6.02 | $6.07 | $5.93 | 11,325,652 |
| 2017-02-22 | $6.55 | $6.62 | $6.31 | $6.36 | $6.21 | 8,003,553 |
| 2017-02-21 | $6.46 | $6.72 | $6.41 | $6.61 | $6.45 | 5,968,162 |
| 2017-02-17 | $6.58 | $6.69 | $6.51 | $6.58 | $6.42 | 6,638,168 |
| 2017-02-16 | $6.48 | $6.64 | $6.48 | $6.57 | $6.41 | 5,280,506 |
| 2017-02-15 | $6.42 | $6.50 | $6.36 | $6.45 | $6.30 | 6,050,395 |
| 2017-02-14 | $6.56 | $6.58 | $6.39 | $6.53 | $6.38 | 5,579,660 |
| 2017-02-13 | $6.54 | $6.64 | $6.48 | $6.49 | $6.34 | 4,019,016 |
| 2017-02-10 | $6.42 | $6.61 | $6.38 | $6.58 | $6.42 | 4,966,586 |
| 2017-02-09 | $6.71 | $6.74 | $6.40 | $6.49 | $6.34 | 7,474,794 |
| 2017-02-08 | $6.68 | $6.78 | $6.63 | $6.70 | $6.54 | 4,812,274 |
| 2017-02-07 | $6.67 | $6.78 | $6.57 | $6.60 | $6.44 | 5,734,293 |
| 2017-02-06 | $6.60 | $6.75 | $6.55 | $6.72 | $6.56 | 5,834,707 |
| 2017-02-03 | $6.45 | $6.59 | $6.44 | $6.54 | $6.38 | 3,807,193 |
| 2017-02-02 | $6.57 | $6.62 | $6.45 | $6.48 | $6.33 | 5,096,436 |
| 2017-02-01 | $6.35 | $6.49 | $6.28 | $6.49 | $6.34 | 7,515,525 |
| 2017-01-31 | $6.45 | $6.47 | $6.36 | $6.44 | $6.29 | 7,014,553 |
| 2017-01-30 | $6.41 | $6.46 | $6.27 | $6.29 | $6.14 | 6,600,373 |
| 2017-01-27 | $6.12 | $6.35 | $6.11 | $6.34 | $6.19 | 5,002,399 |
| 2017-01-26 | $6.16 | $6.24 | $6.10 | $6.13 | $5.98 | 6,269,286 |
| 2017-01-25 | $6.15 | $6.34 | $6.11 | $6.30 | $6.15 | 7,116,255 |
| 2017-01-24 | $6.42 | $6.63 | $6.27 | $6.33 | $6.18 | 10,984,798 |
| 2017-01-23 | $6.21 | $6.47 | $6.15 | $6.45 | $6.30 | 8,595,276 |
| 2017-01-20 | $6.02 | $6.17 | $6.00 | $6.14 | $5.99 | 6,118,812 |
| 2017-01-19 | $5.94 | $6.12 | $5.93 | $6.04 | $5.90 | 5,168,279 |
| 2017-01-18 | $6.09 | $6.20 | $5.98 | $6.06 | $5.92 | 6,290,542 |
| 2017-01-17 | $6.17 | $6.19 | $6.06 | $6.09 | $5.95 | 6,670,292 |
| 2017-01-13 | $5.77 | $6.00 | $5.70 | $5.97 | $5.83 | 4,795,955 |
| 2017-01-12 | $5.95 | $6.02 | $5.76 | $5.81 | $5.67 | 7,486,359 |
| 2017-01-11 | $5.80 | $5.90 | $5.64 | $5.79 | $5.65 | 7,344,015 |
| 2017-01-10 | $5.72 | $5.92 | $5.72 | $5.82 | $5.68 | 7,947,315 |
| 2017-01-09 | $5.77 | $5.83 | $5.62 | $5.66 | $5.53 | 6,584,939 |
| 2017-01-06 | $5.75 | $5.85 | $5.58 | $5.67 | $5.54 | 8,099,416 |
| 2017-01-05 | $5.65 | $5.98 | $5.62 | $5.83 | $5.69 | 9,734,442 |
| 2017-01-04 | $5.57 | $5.61 | $5.44 | $5.57 | $5.44 | 9,546,574 |
| 2017-01-03 | $5.30 | $5.51 | $5.26 | $5.50 | $5.37 | 9,972,254 |
| 2016-12-30 | $5.51 | $5.62 | $5.22 | $5.24 | $5.12 | 14,391,746 |
| 2016-12-29 | $5.32 | $5.49 | $5.29 | $5.49 | $5.36 | 11,925,362 |
| 2016-12-28 | $5.35 | $5.35 | $5.24 | $5.26 | $5.14 | 9,959,197 |
| 2016-12-27 | $5.39 | $5.39 | $5.22 | $5.34 | $5.21 | 12,316,195 |
| 2016-12-23 | $5.11 | $5.30 | $5.10 | $5.26 | $5.14 | 9,874,506 |
| 2016-12-22 | $5.24 | $5.37 | $5.12 | $5.13 | $5.01 | 11,480,100 |
| 2016-12-21 | $5.35 | $5.38 | $5.22 | $5.28 | $5.15 | 10,998,508 |
| 2016-12-20 | $5.32 | $5.38 | $5.14 | $5.33 | $5.20 | 19,899,073 |
| 2016-12-19 | $5.37 | $5.52 | $5.32 | $5.47 | $5.34 | 17,313,881 |
| 2016-12-16 | $5.46 | $5.56 | $5.30 | $5.39 | $5.26 | 25,302,133 |
| 2016-12-15 | $5.62 | $5.67 | $5.31 | $5.42 | $5.29 | 22,419,832 |
| 2016-12-14 | $6.21 | $6.28 | $5.86 | $5.88 | $5.74 | 14,392,389 |
| 2016-12-13 | $6.04 | $6.18 | $5.96 | $6.13 | $5.98 | 14,658,949 |
| 2016-12-12 | $6.06 | $6.21 | $6.01 | $6.05 | $5.91 | 11,187,650 |
| 2016-12-09 | $6.25 | $6.31 | $5.88 | $5.98 | $5.84 | 21,216,892 |
| 2016-12-08 | $6.41 | $6.43 | $6.23 | $6.32 | $6.17 | 11,592,744 |
| 2016-12-07 | $6.55 | $6.62 | $6.33 | $6.40 | $6.25 | 12,227,636 |
| 2016-12-06 | $6.50 | $6.66 | $6.20 | $6.27 | $6.12 | 16,522,392 |
| 2016-12-05 | $6.26 | $6.62 | $6.19 | $6.50 | $6.35 | 15,282,893 |
| 2016-12-02 | $6.07 | $6.40 | $6.03 | $6.36 | $6.21 | 14,713,524 |
| 2016-12-01 | $6.01 | $6.18 | $5.85 | $6.03 | $5.89 | 14,332,760 |
| 2016-11-30 | $6.16 | $6.20 | $5.89 | $6.08 | $5.94 | 17,597,538 |
| 2016-11-29 | $6.00 | $6.31 | $5.91 | $6.24 | $6.09 | 15,333,970 |
| 2016-11-28 | $6.18 | $6.20 | $5.97 | $6.16 | $6.01 | 16,664,031 |
| 2016-11-25 | $5.94 | $6.12 | $5.87 | $6.03 | $5.89 | 9,026,218 |
| 2016-11-23 | $6.03 | $6.03 | $5.80 | $5.91 | $5.77 | 18,215,055 |
| 2016-11-22 | $6.24 | $6.30 | $5.99 | $6.26 | $6.11 | 14,772,469 |
| 2016-11-21 | $6.02 | $6.25 | $6.01 | $6.14 | $5.99 | 12,311,575 |
| 2016-11-18 | $5.92 | $6.06 | $5.82 | $5.94 | $5.80 | 13,992,975 |
| 2016-11-17 | $6.14 | $6.27 | $5.87 | $5.99 | $5.85 | 9,365,465 |
| 2016-11-16 | $6.29 | $6.31 | $5.87 | $6.12 | $5.97 | 9,651,531 |
| 2016-11-15 | $5.87 | $6.34 | $5.87 | $6.31 | $6.16 | 9,934,757 |
| 2016-11-14 | $5.89 | $6.12 | $5.65 | $5.95 | $5.81 | 13,032,507 |
| 2016-11-11 | $6.43 | $6.55 | $5.93 | $6.03 | $5.88 | 11,730,052 |
| 2016-11-10 | $7.08 | $7.08 | $6.29 | $6.34 | $6.19 | 16,319,012 |
| 2016-11-09 | $7.44 | $7.64 | $7.15 | $7.24 | $7.07 | 22,050,293 |
| 2016-11-08 | $6.60 | $7.35 | $6.57 | $7.17 | $7.00 | 32,558,655 |
| 2016-11-07 | $6.26 | $6.67 | $6.20 | $6.62 | $6.46 | 22,243,979 |
| 2016-11-04 | $6.25 | $6.48 | $6.25 | $6.46 | $6.30 | 13,830,527 |
| 2016-11-03 | $6.07 | $6.32 | $6.04 | $6.29 | $6.14 | 7,669,835 |
| 2016-11-02 | $6.39 | $6.48 | $6.05 | $6.14 | $5.99 | 12,427,134 |
| 2016-11-01 | $6.21 | $6.40 | $6.17 | $6.25 | $6.10 | 9,365,980 |
| 2016-10-31 | $5.80 | $6.00 | $5.75 | $5.99 | $5.85 | 6,398,717 |
| 2016-10-28 | $5.73 | $5.93 | $5.70 | $5.81 | $5.67 | 6,280,082 |
| 2016-10-27 | $5.82 | $5.91 | $5.64 | $5.76 | $5.62 | 6,728,151 |
| 2016-10-26 | $5.96 | $5.99 | $5.72 | $5.82 | $5.68 | 5,918,972 |
| 2016-10-25 | $5.94 | $6.10 | $5.83 | $5.97 | $5.83 | 8,323,521 |
| 2016-10-24 | $5.98 | $6.05 | $5.63 | $5.77 | $5.63 | 7,863,350 |
| 2016-10-21 | $5.91 | $6.01 | $5.87 | $5.91 | $5.77 | 5,138,826 |
| 2016-10-20 | $6.07 | $6.10 | $5.88 | $5.97 | $5.83 | 6,810,695 |
| 2016-10-19 | $6.04 | $6.19 | $5.96 | $6.06 | $5.91 | 9,647,977 |
| 2016-10-18 | $5.76 | $5.98 | $5.68 | $5.93 | $5.79 | 8,629,336 |
| 2016-10-17 | $5.26 | $5.63 | $5.26 | $5.60 | $5.46 | 7,925,024 |
| 2016-10-14 | $5.18 | $5.33 | $5.14 | $5.24 | $5.11 | 6,594,220 |
| 2016-10-13 | $5.24 | $5.39 | $5.16 | $5.26 | $5.13 | 5,378,374 |
| 2016-10-12 | $5.14 | $5.30 | $5.10 | $5.24 | $5.11 | 6,766,157 |
| 2016-10-11 | $5.14 | $5.27 | $5.10 | $5.12 | $5.00 | 6,262,485 |
| 2016-10-10 | $5.32 | $5.43 | $5.26 | $5.27 | $5.14 | 6,335,146 |
| 2016-10-07 | $5.29 | $5.41 | $5.14 | $5.24 | $5.11 | 9,991,673 |
| 2016-10-06 | $5.00 | $5.26 | $4.93 | $5.17 | $5.05 | 10,325,711 |
| 2016-10-05 | $5.30 | $5.30 | $5.02 | $5.18 | $5.06 | 8,001,427 |
| 2016-10-04 | $5.46 | $5.47 | $5.08 | $5.15 | $5.03 | 12,660,822 |
| 2016-10-03 | $5.69 | $5.77 | $5.57 | $5.65 | $5.51 | 5,139,508 |
| 2016-09-30 | $5.88 | $5.93 | $5.69 | $5.70 | $5.56 | 8,336,925 |
| 2016-09-29 | $5.72 | $5.88 | $5.68 | $5.75 | $5.61 | 10,091,258 |
| 2016-09-28 | $5.63 | $5.90 | $5.53 | $5.82 | $5.68 | 9,903,045 |
| 2016-09-27 | $5.78 | $5.78 | $5.45 | $5.60 | $5.46 | 11,822,499 |
| 2016-09-26 | $5.95 | $6.08 | $5.82 | $5.82 | $5.68 | 6,664,025 |
| 2016-09-23 | $6.10 | $6.20 | $5.92 | $6.00 | $5.86 | 7,534,966 |
| 2016-09-22 | $6.14 | $6.39 | $6.04 | $6.16 | $6.01 | 13,076,045 |
| 2016-09-21 | $5.75 | $6.10 | $5.75 | $6.07 | $5.92 | 13,839,150 |
| 2016-09-20 | $5.55 | $5.68 | $5.53 | $5.67 | $5.53 | 7,089,674 |
| 2016-09-19 | $5.60 | $5.70 | $5.53 | $5.59 | $5.46 | 10,317,708 |
| 2016-09-16 | $5.49 | $5.72 | $5.48 | $5.51 | $5.38 | 73,253,804 |
| 2016-09-15 | $5.37 | $5.65 | $5.21 | $5.57 | $5.44 | 16,017,007 |
| 2016-09-14 | $5.49 | $5.61 | $5.29 | $5.35 | $5.22 | 13,827,342 |
| 2016-09-13 | $5.77 | $5.77 | $5.27 | $5.40 | $5.27 | 18,732,853 |
| 2016-09-12 | $5.53 | $5.82 | $5.46 | $5.79 | $5.65 | 14,636,099 |
| 2016-09-09 | $6.15 | $6.15 | $5.61 | $5.67 | $5.53 | 12,582,162 |
| 2016-09-08 | $6.30 | $6.41 | $6.17 | $6.24 | $6.09 | 8,437,790 |
| 2016-09-07 | $6.32 | $6.32 | $6.08 | $6.30 | $6.15 | 11,358,293 |
| 2016-09-06 | $6.14 | $6.31 | $6.05 | $6.30 | $6.15 | 12,782,527 |
| 2016-09-02 | $5.95 | $6.03 | $5.72 | $5.91 | $5.77 | 12,130,732 |
| 2016-09-01 | $5.57 | $5.73 | $5.48 | $5.71 | $5.57 | 10,371,587 |
| 2016-08-31 | $5.54 | $5.65 | $5.44 | $5.58 | $5.45 | 10,137,182 |
| 2016-08-30 | $5.80 | $5.88 | $5.45 | $5.55 | $5.42 | 10,191,456 |
| 2016-08-29 | $5.69 | $5.94 | $5.65 | $5.85 | $5.71 | 7,267,724 |
| 2016-08-26 | $5.87 | $6.04 | $5.62 | $5.74 | $5.60 | 19,955,073 |
| 2016-08-25 | $5.48 | $5.85 | $5.34 | $5.76 | $5.62 | 16,003,599 |
| 2016-08-24 | $6.25 | $6.26 | $5.37 | $5.51 | $5.38 | 22,190,146 |
| 2016-08-23 | $6.62 | $6.65 | $6.31 | $6.33 | $6.18 | 11,826,482 |
| 2016-08-22 | $6.60 | $6.64 | $6.34 | $6.60 | $6.44 | 9,867,459 |
| 2016-08-19 | $6.95 | $6.98 | $6.74 | $6.76 | $6.60 | 12,900,943 |
| 2016-08-18 | $7.09 | $7.14 | $6.95 | $7.11 | $6.94 | 8,102,778 |
| 2016-08-17 | $7.00 | $7.10 | $6.73 | $7.00 | $6.83 | 10,491,895 |
| 2016-08-16 | $7.12 | $7.17 | $7.01 | $7.05 | $6.88 | 7,125,822 |
| 2016-08-15 | $7.00 | $7.17 | $6.96 | $7.08 | $6.91 | 8,126,881 |
| 2016-08-12 | $7.12 | $7.15 | $6.93 | $6.99 | $6.82 | 7,387,593 |
| 2016-08-11 | $7.13 | $7.26 | $7.03 | $7.08 | $6.91 | 10,035,448 |
| 2016-08-10 | $7.18 | $7.25 | $7.00 | $7.14 | $6.97 | 10,323,044 |
| 2016-08-09 | $6.89 | $7.10 | $6.87 | $7.00 | $6.83 | 11,949,458 |
| 2016-08-08 | $6.61 | $6.90 | $6.56 | $6.78 | $6.61 | 8,852,305 |
| 2016-08-05 | $6.37 | $6.55 | $6.26 | $6.50 | $6.34 | 7,684,432 |
| 2016-08-04 | $6.62 | $6.64 | $6.45 | $6.61 | $6.45 | 8,696,843 |
| 2016-08-03 | $6.45 | $6.48 | $6.08 | $6.45 | $6.29 | 8,283,181 |
| 2016-08-02 | $6.70 | $6.73 | $6.46 | $6.55 | $6.39 | 9,773,628 |
| 2016-08-01 | $6.57 | $6.60 | $6.39 | $6.60 | $6.44 | 10,000,669 |
| 2016-07-29 | $6.43 | $6.56 | $6.30 | $6.49 | $6.33 | 8,961,666 |
| 2016-07-28 | $6.22 | $6.38 | $6.12 | $6.30 | $6.15 | 8,643,042 |
| 2016-07-27 | $5.98 | $6.27 | $5.86 | $6.18 | $6.03 | 12,478,616 |
| 2016-07-26 | $5.78 | $5.95 | $5.74 | $5.91 | $5.77 | 5,994,111 |
| 2016-07-25 | $5.94 | $5.94 | $5.66 | $5.71 | $5.57 | 10,768,788 |
| 2016-07-22 | $5.96 | $6.08 | $5.87 | $6.02 | $5.87 | 6,723,824 |
| 2016-07-21 | $5.74 | $6.11 | $5.70 | $6.04 | $5.89 | 10,934,219 |
| 2016-07-20 | $5.96 | $5.98 | $5.64 | $5.68 | $5.54 | 16,730,887 |
| 2016-07-19 | $6.20 | $6.27 | $6.12 | $6.15 | $6.00 | 5,663,841 |
| 2016-07-18 | $6.14 | $6.23 | $6.10 | $6.23 | $6.08 | 7,779,266 |
| 2016-07-15 | $6.19 | $6.29 | $6.16 | $6.20 | $6.05 | 6,921,612 |
| 2016-07-14 | $6.07 | $6.30 | $5.98 | $6.23 | $6.08 | 8,642,616 |
| 2016-07-13 | $5.94 | $6.34 | $5.94 | $6.24 | $6.09 | 10,283,728 |
| 2016-07-12 | $6.01 | $6.07 | $5.81 | $5.82 | $5.68 | 11,551,532 |
| 2016-07-11 | $6.01 | $6.15 | $5.93 | $6.05 | $5.90 | 10,110,496 |
| 2016-07-08 | $5.65 | $6.08 | $5.60 | $6.05 | $5.90 | 9,237,573 |
| 2016-07-07 | $5.65 | $5.68 | $5.43 | $5.66 | $5.52 | 9,505,284 |
| 2016-07-06 | $5.62 | $5.77 | $5.56 | $5.76 | $5.62 | 8,757,869 |
| 2016-07-05 | $5.56 | $5.56 | $5.33 | $5.52 | $5.38 | 13,913,229 |
| 2016-07-01 | $5.20 | $5.50 | $5.20 | $5.44 | $5.31 | 8,685,750 |
| 2016-06-30 | $4.99 | $5.11 | $4.90 | $5.10 | $4.98 | 9,545,382 |
| 2016-06-29 | $4.79 | $4.99 | $4.77 | $4.94 | $4.82 | 7,823,028 |
| 2016-06-28 | $4.65 | $4.83 | $4.62 | $4.71 | $4.59 | 5,785,478 |
| 2016-06-27 | $4.76 | $4.87 | $4.60 | $4.72 | $4.60 | 12,035,636 |
| 2016-06-24 | $4.83 | $4.85 | $4.68 | $4.72 | $4.60 | 13,846,568 |
| 2016-06-23 | $4.58 | $4.72 | $4.56 | $4.66 | $4.55 | 6,971,411 |
| 2016-06-22 | $4.64 | $4.69 | $4.55 | $4.63 | $4.52 | 7,089,870 |
| 2016-06-21 | $4.57 | $4.64 | $4.53 | $4.59 | $4.48 | 7,671,128 |
| 2016-06-20 | $4.37 | $4.70 | $4.35 | $4.65 | $4.54 | 8,576,954 |
| 2016-06-17 | $4.48 | $4.59 | $4.40 | $4.50 | $4.39 | 27,708,294 |
| 2016-06-16 | $4.72 | $4.72 | $4.32 | $4.43 | $4.32 | 10,421,286 |
| 2016-06-15 | $4.30 | $4.61 | $4.29 | $4.55 | $4.44 | 9,498,007 |
| 2016-06-14 | $4.50 | $4.51 | $4.18 | $4.32 | $4.21 | 11,473,843 |
| 2016-06-13 | $4.61 | $4.63 | $4.40 | $4.50 | $4.39 | 9,750,633 |
| 2016-06-10 | $4.70 | $4.75 | $4.48 | $4.49 | $4.38 | 8,867,567 |
| 2016-06-09 | $4.65 | $4.72 | $4.56 | $4.66 | $4.55 | 11,913,642 |
| 2016-06-08 | $4.65 | $4.74 | $4.60 | $4.64 | $4.53 | 11,469,235 |
| 2016-06-07 | $4.37 | $4.51 | $4.36 | $4.40 | $4.29 | 5,689,074 |
| 2016-06-06 | $4.45 | $4.48 | $4.32 | $4.46 | $4.35 | 8,909,647 |
| 2016-06-03 | $4.14 | $4.46 | $4.13 | $4.44 | $4.33 | 11,450,615 |
| 2016-06-02 | $3.98 | $4.05 | $3.90 | $3.96 | $3.86 | 6,737,158 |
| 2016-06-01 | $4.04 | $4.11 | $3.89 | $3.98 | $3.88 | 8,622,768 |
| 2016-05-31 | $3.92 | $4.10 | $3.84 | $4.06 | $3.96 | 7,705,575 |
| 2016-05-27 | $4.00 | $4.06 | $3.86 | $3.91 | $3.81 | 7,523,515 |
| 2016-05-26 | $4.18 | $4.26 | $4.02 | $4.06 | $3.96 | 7,484,759 |
| 2016-05-25 | $3.90 | $4.14 | $3.83 | $4.09 | $3.99 | 10,264,867 |
| 2016-05-24 | $4.07 | $4.13 | $3.85 | $3.87 | $3.78 | 11,815,051 |
| 2016-05-23 | $4.16 | $4.33 | $4.09 | $4.24 | $4.14 | 6,067,662 |
| 2016-05-20 | $4.19 | $4.25 | $4.11 | $4.24 | $4.13 | 6,048,541 |
| 2016-05-19 | $3.98 | $4.20 | $3.90 | $4.15 | $4.05 | 7,353,134 |
| 2016-05-18 | $4.54 | $4.58 | $4.06 | $4.12 | $4.02 | 12,070,816 |
| 2016-05-17 | $4.44 | $4.73 | $4.39 | $4.58 | $4.47 | 11,642,323 |
| 2016-05-16 | $4.52 | $4.56 | $4.33 | $4.42 | $4.31 | 8,315,519 |
| 2016-05-13 | $4.31 | $4.52 | $4.28 | $4.36 | $4.25 | 10,805,517 |
| 2016-05-12 | $4.28 | $4.42 | $4.24 | $4.28 | $4.17 | 10,222,956 |
| 2016-05-11 | $4.25 | $4.33 | $4.11 | $4.29 | $4.18 | 10,322,158 |
| 2016-05-10 | $3.97 | $4.20 | $3.92 | $4.16 | $4.06 | 8,856,699 |
| 2016-05-09 | $4.14 | $4.14 | $3.96 | $3.97 | $3.87 | 10,929,769 |
| 2016-05-06 | $4.14 | $4.30 | $4.09 | $4.29 | $4.18 | 14,004,005 |
| 2016-05-05 | $4.04 | $4.25 | $4.00 | $4.03 | $3.93 | 16,391,965 |
| 2016-05-04 | $3.95 | $4.15 | $3.84 | $3.88 | $3.78 | 10,166,824 |
| 2016-05-03 | $4.21 | $4.23 | $3.90 | $4.05 | $3.95 | 12,376,208 |
| 2016-05-02 | $4.36 | $4.36 | $4.13 | $4.22 | $4.11 | 12,266,577 |
| 2016-04-29 | $4.19 | $4.34 | $4.18 | $4.31 | $4.20 | 14,033,239 |
| 2016-04-28 | $3.98 | $4.25 | $3.91 | $4.11 | $4.01 | 13,293,927 |
| 2016-04-27 | $3.96 | $3.99 | $3.81 | $3.95 | $3.85 | 9,487,623 |
| 2016-04-26 | $3.77 | $3.94 | $3.72 | $3.93 | $3.83 | 9,037,736 |
| 2016-04-25 | $3.75 | $3.85 | $3.70 | $3.74 | $3.65 | 8,212,099 |
| 2016-04-22 | $3.85 | $3.95 | $3.63 | $3.72 | $3.63 | 11,474,945 |
| 2016-04-21 | $3.86 | $3.96 | $3.71 | $3.84 | $3.74 | 11,277,627 |
| 2016-04-20 | $3.86 | $4.02 | $3.68 | $3.70 | $3.61 | 14,778,984 |
| 2016-04-19 | $3.55 | $3.96 | $3.48 | $3.85 | $3.75 | 16,481,902 |
| 2016-04-18 | $3.30 | $3.41 | $3.25 | $3.35 | $3.27 | 6,707,498 |
| 2016-04-15 | $3.11 | $3.29 | $3.06 | $3.26 | $3.18 | 6,410,168 |
| 2016-04-14 | $3.16 | $3.19 | $3.01 | $3.08 | $3.00 | 6,577,714 |
| 2016-04-13 | $3.14 | $3.24 | $3.10 | $3.17 | $3.09 | 6,007,618 |
| 2016-04-12 | $3.16 | $3.19 | $3.08 | $3.18 | $3.10 | 8,126,821 |
| 2016-04-11 | $3.00 | $3.15 | $3.00 | $3.14 | $3.06 | 11,269,981 |
| 2016-04-08 | $2.81 | $2.97 | $2.81 | $2.96 | $2.89 | 7,296,618 |
| 2016-04-07 | $2.88 | $2.91 | $2.84 | $2.87 | $2.80 | 6,874,239 |
| 2016-04-06 | $2.77 | $2.85 | $2.74 | $2.83 | $2.76 | 3,971,547 |
| 2016-04-05 | $2.79 | $2.83 | $2.71 | $2.81 | $2.74 | 4,072,948 |
| 2016-04-04 | $2.81 | $2.85 | $2.73 | $2.73 | $2.66 | 5,041,160 |
| 2016-04-01 | $2.67 | $2.85 | $2.66 | $2.84 | $2.77 | 5,254,800 |
| 2016-03-31 | $2.87 | $2.90 | $2.78 | $2.78 | $2.71 | 3,987,766 |
| 2016-03-30 | $2.80 | $2.91 | $2.78 | $2.81 | $2.74 | 6,642,147 |
| 2016-03-29 | $2.71 | $2.85 | $2.66 | $2.84 | $2.77 | 7,758,188 |
| 2016-03-28 | $2.72 | $2.73 | $2.64 | $2.69 | $2.62 | 4,223,059 |
| 2016-03-24 | $2.67 | $2.73 | $2.57 | $2.69 | $2.62 | 6,635,281 |
| 2016-03-23 | $2.71 | $2.79 | $2.63 | $2.64 | $2.57 | 9,608,571 |
| 2016-03-22 | $2.92 | $2.94 | $2.79 | $2.85 | $2.78 | 6,681,954 |
| 2016-03-21 | $2.86 | $2.95 | $2.84 | $2.88 | $2.81 | 6,214,984 |
| 2016-03-18 | $2.77 | $2.93 | $2.77 | $2.85 | $2.78 | 16,926,432 |
| 2016-03-17 | $2.83 | $2.95 | $2.76 | $2.80 | $2.73 | 13,574,627 |
| 2016-03-16 | $2.55 | $2.82 | $2.48 | $2.79 | $2.72 | 9,566,256 |
| 2016-03-15 | $2.66 | $2.66 | $2.51 | $2.58 | $2.51 | 10,100,544 |
| 2016-03-14 | $2.74 | $2.78 | $2.61 | $2.66 | $2.59 | 8,106,076 |
| 2016-03-11 | $2.68 | $2.76 | $2.64 | $2.69 | $2.62 | 8,572,267 |
| 2016-03-10 | $2.68 | $2.77 | $2.62 | $2.68 | $2.61 | 11,055,283 |
| 2016-03-09 | $2.50 | $2.65 | $2.46 | $2.62 | $2.55 | 6,991,287 |
| 2016-03-08 | $2.88 | $2.90 | $2.57 | $2.59 | $2.52 | 10,603,918 |
| 2016-03-07 | $2.75 | $2.92 | $2.71 | $2.87 | $2.80 | 10,519,408 |
| 2016-03-04 | $2.73 | $2.89 | $2.65 | $2.66 | $2.59 | 10,933,056 |
| 2016-03-03 | $2.57 | $2.75 | $2.57 | $2.70 | $2.63 | 10,237,148 |
| 2016-03-02 | $2.50 | $2.61 | $2.49 | $2.58 | $2.51 | 6,847,849 |
| 2016-03-01 | $2.60 | $2.62 | $2.47 | $2.52 | $2.45 | 6,541,066 |
| 2016-02-29 | $2.49 | $2.59 | $2.49 | $2.59 | $2.52 | 5,583,070 |
| 2016-02-26 | $2.48 | $2.55 | $2.44 | $2.48 | $2.42 | 7,280,406 |
| 2016-02-25 | $2.46 | $2.55 | $2.46 | $2.53 | $2.46 | 6,368,630 |
| 2016-02-24 | $2.50 | $2.52 | $2.45 | $2.49 | $2.43 | 10,038,461 |
| 2016-02-23 | $2.35 | $2.53 | $2.31 | $2.40 | $2.34 | 10,191,190 |
| 2016-02-22 | $2.26 | $2.38 | $2.25 | $2.34 | $2.28 | 7,756,811 |
| 2016-02-19 | $2.41 | $2.45 | $2.33 | $2.36 | $2.30 | 7,167,001 |
| 2016-02-18 | $2.24 | $2.44 | $2.22 | $2.42 | $2.36 | 8,478,548 |
| 2016-02-17 | $2.20 | $2.28 | $2.12 | $2.27 | $2.21 | 8,566,034 |
| 2016-02-16 | $2.22 | $2.32 | $2.10 | $2.16 | $2.10 | 8,577,124 |
| 2016-02-12 | $2.22 | $2.32 | $2.18 | $2.32 | $2.26 | 10,451,632 |
| 2016-02-11 | $2.25 | $2.33 | $2.15 | $2.26 | $2.20 | 14,710,315 |
| 2016-02-10 | $2.07 | $2.12 | $1.95 | $2.10 | $2.05 | 9,861,904 |
| 2016-02-09 | $2.25 | $2.27 | $2.06 | $2.09 | $2.04 | 9,438,812 |
| 2016-02-08 | $2.23 | $2.33 | $2.21 | $2.24 | $2.18 | 10,030,066 |
| 2016-02-05 | $2.03 | $2.19 | $1.98 | $2.19 | $2.13 | 8,572,928 |
| 2016-02-04 | $2.03 | $2.10 | $2.02 | $2.06 | $2.01 | 7,577,763 |
| 2016-02-03 | $1.88 | $2.00 | $1.87 | $1.98 | $1.93 | 8,398,399 |
| 2016-02-02 | $1.88 | $1.92 | $1.83 | $1.86 | $1.81 | 4,230,576 |
| 2016-02-01 | $1.89 | $1.92 | $1.85 | $1.92 | $1.87 | 4,365,594 |
| 2016-01-29 | $1.73 | $1.87 | $1.72 | $1.86 | $1.81 | 6,693,650 |
| 2016-01-28 | $1.76 | $1.80 | $1.72 | $1.74 | $1.69 | 4,622,518 |
| 2016-01-27 | $1.76 | $1.84 | $1.74 | $1.80 | $1.75 | 4,705,288 |
| 2016-01-26 | $1.69 | $1.81 | $1.68 | $1.77 | $1.72 | 8,015,884 |
| 2016-01-25 | $1.61 | $1.71 | $1.60 | $1.67 | $1.63 | 6,685,495 |
| 2016-01-22 | $1.54 | $1.65 | $1.54 | $1.58 | $1.54 | 5,258,520 |
| 2016-01-21 | $1.52 | $1.58 | $1.48 | $1.56 | $1.52 | 4,221,794 |
| 2016-01-20 | $1.52 | $1.56 | $1.46 | $1.56 | $1.52 | 5,900,893 |
| 2016-01-19 | $1.66 | $1.67 | $1.45 | $1.52 | $1.48 | 7,313,208 |
| 2016-01-15 | $1.69 | $1.69 | $1.61 | $1.62 | $1.58 | 7,244,649 |
| 2016-01-14 | $1.75 | $1.77 | $1.63 | $1.66 | $1.62 | 5,421,217 |
| 2016-01-13 | $1.70 | $1.77 | $1.69 | $1.75 | $1.70 | 4,944,958 |
| 2016-01-12 | $1.80 | $1.81 | $1.62 | $1.69 | $1.65 | 10,251,055 |
| 2016-01-11 | $1.90 | $1.91 | $1.79 | $1.81 | $1.76 | 5,615,103 |
| 2016-01-08 | $1.91 | $1.94 | $1.86 | $1.90 | $1.85 | 7,716,374 |
| 2016-01-07 | $1.91 | $2.01 | $1.86 | $1.97 | $1.92 | 11,730,393 |
| 2016-01-06 | $1.90 | $1.94 | $1.86 | $1.89 | $1.84 | 6,498,791 |
| 2016-01-05 | $1.90 | $1.93 | $1.86 | $1.87 | $1.82 | 4,991,591 |
| 2016-01-04 | $1.93 | $1.96 | $1.88 | $1.89 | $1.84 | 5,929,410 |
| 2015-12-31 | $1.90 | $1.93 | $1.85 | $1.89 | $1.84 | 7,889,558 |
| 2015-12-30 | $1.92 | $1.94 | $1.90 | $1.90 | $1.85 | 3,150,308 |
| 2015-12-29 | $1.93 | $1.96 | $1.90 | $1.93 | $1.88 | 4,234,379 |
| 2015-12-28 | $1.96 | $1.97 | $1.91 | $1.92 | $1.87 | 4,357,860 |
| 2015-12-24 | $1.96 | $2.00 | $1.95 | $1.96 | $1.91 | 3,397,308 |
| 2015-12-23 | $1.98 | $2.06 | $1.96 | $1.96 | $1.91 | 6,626,137 |
| 2015-12-22 | $1.98 | $2.02 | $1.96 | $1.99 | $1.94 | 3,352,132 |
| 2015-12-21 | $1.97 | $2.04 | $1.94 | $1.98 | $1.93 | 6,363,435 |
| 2015-12-18 | $1.94 | $1.98 | $1.93 | $1.94 | $1.89 | 8,343,850 |
| 2015-12-17 | $2.02 | $2.04 | $1.92 | $1.93 | $1.88 | 4,768,447 |
| 2015-12-16 | $1.97 | $2.09 | $1.94 | $2.09 | $2.04 | 7,420,965 |
| 2015-12-15 | $1.92 | $1.95 | $1.86 | $1.92 | $1.87 | 3,507,739 |
| 2015-12-14 | $1.95 | $1.98 | $1.88 | $1.91 | $1.86 | 6,283,255 |
| 2015-12-11 | $1.93 | $2.01 | $1.93 | $1.96 | $1.91 | 4,773,640 |
| 2015-12-10 | $1.95 | $2.03 | $1.93 | $1.97 | $1.92 | 3,874,484 |
| 2015-12-09 | $1.96 | $2.00 | $1.92 | $1.95 | $1.90 | 4,005,974 |
| 2015-12-08 | $1.94 | $1.96 | $1.90 | $1.93 | $1.88 | 3,329,209 |
| 2015-12-07 | $2.07 | $2.10 | $1.93 | $1.95 | $1.90 | 4,386,739 |
| 2015-12-04 | $2.00 | $2.08 | $2.00 | $2.08 | $2.03 | 6,501,745 |
| 2015-12-03 | $1.93 | $2.00 | $1.91 | $1.97 | $1.92 | 4,848,511 |
| 2015-12-02 | $1.98 | $2.00 | $1.92 | $1.94 | $1.89 | 5,460,920 |
| 2015-12-01 | $1.96 | $2.02 | $1.92 | $2.00 | $1.95 | 6,518,634 |
| 2015-11-30 | $1.93 | $2.00 | $1.91 | $1.93 | $1.88 | 4,846,801 |
| 2015-11-27 | $1.93 | $1.96 | $1.88 | $1.91 | $1.86 | 1,857,539 |
| 2015-11-25 | $1.94 | $2.02 | $1.91 | $1.98 | $1.93 | 4,947,322 |
| 2015-11-24 | $1.91 | $1.98 | $1.87 | $1.96 | $1.91 | 5,636,538 |
| 2015-11-23 | $1.85 | $1.89 | $1.83 | $1.86 | $1.81 | 3,870,360 |
| 2015-11-20 | $1.99 | $2.00 | $1.86 | $1.86 | $1.81 | 5,568,039 |
| 2015-11-19 | $1.92 | $1.99 | $1.89 | $1.97 | $1.92 | 5,490,834 |
| 2015-11-18 | $1.83 | $1.92 | $1.78 | $1.91 | $1.86 | 5,500,510 |
| 2015-11-17 | $1.94 | $1.97 | $1.83 | $1.83 | $1.78 | 7,155,403 |
| 2015-11-16 | $1.92 | $1.99 | $1.91 | $1.97 | $1.92 | 4,554,954 |
| 2015-11-13 | $1.85 | $1.93 | $1.85 | $1.89 | $1.84 | 3,699,039 |
| 2015-11-12 | $1.87 | $1.93 | $1.85 | $1.87 | $1.82 | 4,011,298 |
| 2015-11-11 | $1.90 | $1.93 | $1.87 | $1.88 | $1.83 | 4,102,807 |
| 2015-11-10 | $1.94 | $1.94 | $1.88 | $1.90 | $1.85 | 4,573,199 |
| 2015-11-09 | $1.95 | $1.95 | $1.85 | $1.93 | $1.88 | 8,802,013 |
| 2015-11-06 | $2.04 | $2.05 | $1.91 | $1.91 | $1.86 | 11,059,447 |
| 2015-11-05 | $2.18 | $2.20 | $2.09 | $2.11 | $2.05 | 5,511,853 |
| 2015-11-04 | $2.19 | $2.27 | $2.11 | $2.19 | $2.13 | 5,653,158 |
| 2015-11-03 | $2.11 | $2.18 | $2.06 | $2.13 | $2.07 | 3,532,013 |
| 2015-11-02 | $2.06 | $2.18 | $2.02 | $2.13 | $2.07 | 5,698,271 |
| 2015-10-30 | $2.12 | $2.15 | $2.06 | $2.07 | $2.01 | 5,475,876 |
| 2015-10-29 | $2.20 | $2.23 | $2.09 | $2.11 | $2.05 | 6,343,607 |
| 2015-10-28 | $2.28 | $2.35 | $2.17 | $2.23 | $2.17 | 8,087,576 |
| 2015-10-27 | $2.28 | $2.32 | $2.22 | $2.25 | $2.19 | 6,617,018 |
| 2015-10-26 | $2.43 | $2.44 | $2.26 | $2.29 | $2.23 | 6,423,170 |
| 2015-10-23 | $2.35 | $2.46 | $2.28 | $2.41 | $2.34 | 7,875,315 |
| 2015-10-22 | $2.27 | $2.36 | $2.26 | $2.32 | $2.26 | 6,917,229 |
| 2015-10-21 | $2.38 | $2.39 | $2.26 | $2.27 | $2.21 | 5,832,028 |
| 2015-10-20 | $2.35 | $2.44 | $2.32 | $2.41 | $2.34 | 7,421,244 |
| 2015-10-19 | $2.49 | $2.53 | $2.30 | $2.31 | $2.25 | 7,147,451 |
| 2015-10-16 | $2.61 | $2.65 | $2.50 | $2.53 | $2.46 | 7,058,990 |
| 2015-10-15 | $2.51 | $2.64 | $2.45 | $2.63 | $2.56 | 8,214,966 |
| 2015-10-14 | $2.42 | $2.61 | $2.41 | $2.55 | $2.48 | 10,183,619 |
| 2015-10-13 | $2.40 | $2.49 | $2.34 | $2.38 | $2.32 | 6,193,943 |
| 2015-10-12 | $2.60 | $2.60 | $2.36 | $2.40 | $2.33 | 6,988,258 |
| 2015-10-09 | $2.41 | $2.53 | $2.38 | $2.52 | $2.45 | 6,762,208 |
| 2015-10-08 | $2.29 | $2.44 | $2.23 | $2.31 | $2.25 | 9,449,295 |
| 2015-10-07 | $2.30 | $2.38 | $2.23 | $2.33 | $2.27 | 9,541,393 |
| 2015-10-06 | $2.28 | $2.34 | $2.24 | $2.30 | $2.24 | 8,885,752 |
| 2015-10-05 | $2.05 | $2.21 | $2.04 | $2.21 | $2.15 | 9,895,173 |
| 2015-10-02 | $2.00 | $2.04 | $1.94 | $2.04 | $1.98 | 9,313,335 |
| 2015-10-01 | $2.01 | $2.05 | $1.90 | $1.90 | $1.85 | 4,559,655 |
| 2015-09-30 | $1.95 | $1.99 | $1.90 | $1.97 | $1.92 | 6,284,245 |
| 2015-09-29 | $1.94 | $2.01 | $1.87 | $1.92 | $1.87 | 5,610,098 |
| 2015-09-28 | $2.02 | $2.04 | $1.88 | $1.93 | $1.88 | 6,582,664 |
| 2015-09-25 | $2.11 | $2.20 | $2.05 | $2.06 | $2.00 | 5,269,323 |
| 2015-09-24 | $2.05 | $2.16 | $2.03 | $2.15 | $2.09 | 4,049,105 |
| 2015-09-23 | $2.04 | $2.08 | $1.97 | $2.00 | $1.95 | 4,217,518 |
| 2015-09-22 | $2.07 | $2.12 | $2.00 | $2.00 | $1.95 | 5,092,611 |
| 2015-09-21 | $2.21 | $2.22 | $2.06 | $2.12 | $2.06 | 6,994,853 |
| 2015-09-18 | $2.17 | $2.26 | $2.14 | $2.22 | $2.16 | 14,223,961 |
| 2015-09-17 | $2.05 | $2.18 | $2.02 | $2.14 | $2.08 | 6,426,905 |
| 2015-09-16 | $1.94 | $2.07 | $1.93 | $2.06 | $2.00 | 5,481,013 |
| 2015-09-15 | $1.90 | $1.96 | $1.88 | $1.90 | $1.85 | 3,359,182 |
| 2015-09-14 | $1.90 | $1.96 | $1.86 | $1.91 | $1.86 | 3,597,324 |
| 2015-09-11 | $1.86 | $1.92 | $1.77 | $1.90 | $1.85 | 4,606,733 |
| 2015-09-10 | $1.92 | $1.94 | $1.85 | $1.88 | $1.83 | 3,024,863 |
| 2015-09-09 | $2.00 | $2.00 | $1.88 | $1.89 | $1.84 | 4,329,210 |
| 2015-09-08 | $1.98 | $2.05 | $1.97 | $1.99 | $1.94 | 3,781,274 |
Hecla Mining Company (HL) News Headlines
.jpg)
.jpg)
.jpg)
Recent Hecla Mining Company (HL) News
Similar Companies to Hecla Mining Company (HL) in the Gold Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sibanye Stillwater Ltd | SBSW | Gold | Basic Materials | 95,000 |
| Newmont Corp | NEM | Gold | Basic Materials | 20,000 |
| Gold Fields Ltd | GFI | Gold | Basic Materials | 8,100 |
| Agnico Eagle Mines Ltd | AEM | Gold | Basic Materials | 5,407 |
| Coeur Mining Inc | CDE | Gold | Basic Materials | 3,000 |
| Iamgold Corp | IAG | Gold | Basic Materials | 2,522 |
| Eldorado Gold Corp | EGO | Gold | Basic Materials | 1,641 |
| Hecla Mining Company | HL | Gold | Basic Materials | 1,150 |
| Alamos Gold Inc - Class A | AGI | Gold | Basic Materials | 670 |
| Pretium Resources Inc | PVG | Gold | Basic Materials | 260 |