Itau Unibanco Holding S.A. (ITUB) Exchange: NYSE
Data as of July 11, 2025
$6.30 ($-0.07) -1.10%
Itau Unibanco Holding S.A. - Daily Information
Click for more stock information on Itau Unibanco Holding S.A..| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $6.29 |
| Previous Close | $6.30 |
| High | $6.34 |
| Low | $6.25 |
| Adjusted Open | $6.29 |
| Previous Adjusted Close | $6.30 |
| Adjusted High | $6.34 |
| Adjusted Low | $6.25 |
About Itau Unibanco Holding S.A. (ITUB)
Itau Unibanco Holding S.A. is a Brazilian diversified financial services company. Launched in 2008 from the merger of Unibanco and Banco Itaú, Itau Unibanco is the largest banking group not just in Brazil but also in Latin America. It is one of the largest banks in the world in terms of market capitalization and total assets. Since its inception, Itau Unibanco has witnessed tremendous growth and has evolved into a full-service banking institution offering products and services in loans, insurance, payroll loans, credit cards and asset management, among other financial products. It also operates in Argentina, Chile, Paraguay, Uruguay, Peru, Bolivia, Colombia, and the US, making it one of the leading banks in the region.
Invest in Itau Unibanco Holding S.A. (ITUB)
Historical Stock Data for Itau Unibanco Holding S.A. (ITUB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $6.29 | $6.34 | $6.25 | $6.30 | $6.30 | 40,787,886 |
| 2025-07-10 | $6.45 | $6.46 | $6.35 | $6.37 | $6.37 | 52,431,807 |
| 2025-07-09 | $6.81 | $6.81 | $6.62 | $6.65 | $6.65 | 20,727,392 |
| 2025-07-08 | $6.81 | $6.84 | $6.75 | $6.81 | $6.81 | 21,395,859 |
| 2025-07-07 | $6.90 | $6.92 | $6.79 | $6.84 | $6.84 | 21,784,291 |
| 2025-07-03 | $6.84 | $6.95 | $6.84 | $6.92 | $6.92 | 16,924,075 |
| 2025-07-02 | $6.74 | $6.84 | $6.71 | $6.81 | $6.81 | 25,202,852 |
| 2025-07-01 | $6.80 | $6.86 | $6.76 | $6.79 | $6.79 | 19,214,387 |
| 2025-06-30 | $6.58 | $6.82 | $6.58 | $6.79 | $6.79 | 46,497,927 |
| 2025-06-27 | $6.60 | $6.65 | $6.58 | $6.62 | $6.62 | 22,834,536 |
| 2025-06-26 | $6.64 | $6.66 | $6.59 | $6.60 | $6.60 | 39,640,932 |
| 2025-06-25 | $6.71 | $6.71 | $6.57 | $6.59 | $6.59 | 34,019,338 |
| 2025-06-24 | $6.68 | $6.85 | $6.68 | $6.79 | $6.79 | 31,993,494 |
| 2025-06-23 | $6.60 | $6.66 | $6.55 | $6.65 | $6.65 | 18,363,009 |
| 2025-06-20 | $6.69 | $6.71 | $6.61 | $6.63 | $6.63 | 17,549,948 |
| 2025-06-18 | $6.75 | $6.77 | $6.68 | $6.68 | $6.68 | 25,985,626 |
| 2025-06-17 | $6.72 | $6.78 | $6.72 | $6.74 | $6.74 | 14,943,638 |
| 2025-06-16 | $6.67 | $6.77 | $6.67 | $6.74 | $6.74 | 20,428,797 |
| 2025-06-13 | $6.48 | $6.57 | $6.46 | $6.56 | $6.56 | 28,319,018 |
| 2025-06-12 | $6.58 | $6.66 | $6.58 | $6.61 | $6.61 | 26,948,403 |
| 2025-06-11 | $6.48 | $6.63 | $6.44 | $6.58 | $6.58 | 35,105,855 |
| 2025-06-10 | $6.58 | $6.65 | $6.52 | $6.54 | $6.48 | 20,175,614 |
| 2025-06-09 | $6.52 | $6.59 | $6.43 | $6.56 | $6.50 | 26,719,059 |
| 2025-06-06 | $6.55 | $6.59 | $6.51 | $6.56 | $6.56 | 23,878,419 |
| 2025-06-05 | $6.59 | $6.61 | $6.52 | $6.52 | $6.52 | 25,374,160 |
| 2025-06-04 | $6.62 | $6.64 | $6.52 | $6.53 | $6.53 | 28,571,966 |
| 2025-06-03 | $6.54 | $6.60 | $6.50 | $6.59 | $6.59 | 27,695,664 |
| 2025-06-02 | $6.61 | $6.62 | $6.51 | $6.54 | $6.54 | 26,630,772 |
| 2025-05-30 | $6.58 | $6.62 | $6.50 | $6.59 | $6.59 | 37,196,931 |
| 2025-05-29 | $6.68 | $6.69 | $6.60 | $6.63 | $6.63 | 37,267,769 |
| 2025-05-28 | $6.67 | $6.72 | $6.62 | $6.64 | $6.64 | 48,387,572 |
| 2025-05-27 | $6.74 | $6.84 | $6.70 | $6.73 | $6.73 | 40,072,234 |
| 2025-05-23 | $6.42 | $6.68 | $6.39 | $6.65 | $6.65 | 38,437,625 |
| 2025-05-22 | $6.63 | $6.74 | $6.59 | $6.61 | $6.61 | 55,060,681 |
| 2025-05-21 | $6.73 | $6.74 | $6.59 | $6.65 | $6.65 | 28,947,640 |
| 2025-05-20 | $6.78 | $6.80 | $6.67 | $6.76 | $6.76 | 30,780,619 |
| 2025-05-19 | $6.73 | $6.85 | $6.72 | $6.81 | $6.81 | 37,035,209 |
| 2025-05-16 | $6.61 | $6.73 | $6.57 | $6.72 | $6.72 | 40,924,649 |
| 2025-05-15 | $6.67 | $6.70 | $6.57 | $6.64 | $6.64 | 57,457,237 |
| 2025-05-14 | $6.63 | $6.66 | $6.60 | $6.64 | $6.64 | 25,207,133 |
| 2025-05-13 | $6.53 | $6.64 | $6.49 | $6.62 | $6.62 | 27,171,250 |
| 2025-05-12 | $6.52 | $6.55 | $6.39 | $6.45 | $6.45 | 50,499,344 |
| 2025-05-09 | $6.40 | $6.62 | $6.40 | $6.61 | $6.61 | 64,222,506 |
| 2025-05-08 | $6.25 | $6.35 | $6.22 | $6.22 | $6.22 | 25,614,957 |
| 2025-05-07 | $6.10 | $6.15 | $6.07 | $6.10 | $6.10 | 17,167,241 |
| 2025-05-06 | $6.07 | $6.13 | $6.05 | $6.11 | $6.11 | 21,995,179 |
| 2025-05-05 | $6.27 | $6.27 | $6.13 | $6.15 | $6.15 | 19,967,989 |
| 2025-05-02 | $6.35 | $6.37 | $6.16 | $6.20 | $6.20 | 16,977,557 |
| 2025-05-01 | $6.30 | $6.31 | $6.22 | $6.29 | $6.29 | 18,760,451 |
| 2025-04-30 | $6.26 | $6.32 | $6.22 | $6.31 | $6.31 | 24,930,085 |
| 2025-04-29 | $6.22 | $6.32 | $6.20 | $6.31 | $6.31 | 36,349,970 |
| 2025-04-28 | $6.15 | $6.23 | $6.13 | $6.21 | $6.21 | 22,264,401 |
| 2025-04-25 | $6.12 | $6.16 | $6.09 | $6.14 | $6.14 | 21,312,483 |
| 2025-04-24 | $6.09 | $6.15 | $6.01 | $6.14 | $6.14 | 31,699,188 |
| 2025-04-23 | $5.94 | $6.02 | $5.94 | $5.98 | $5.98 | 34,058,827 |
| 2025-04-22 | $5.70 | $5.89 | $5.70 | $5.85 | $5.85 | 25,758,675 |
| 2025-04-21 | $5.68 | $5.71 | $5.62 | $5.69 | $5.69 | 13,655,295 |
| 2025-04-17 | $5.53 | $5.68 | $5.53 | $5.66 | $5.66 | 21,231,521 |
| 2025-04-16 | $5.57 | $5.64 | $5.54 | $5.59 | $5.59 | 21,739,184 |
| 2025-04-15 | $5.57 | $5.61 | $5.53 | $5.59 | $5.59 | 23,815,168 |
| 2025-04-14 | $5.54 | $5.58 | $5.47 | $5.56 | $5.56 | 25,206,377 |
| 2025-04-11 | $5.36 | $5.51 | $5.35 | $5.47 | $5.47 | 32,574,729 |
| 2025-04-10 | $5.39 | $5.47 | $5.24 | $5.37 | $5.37 | 39,967,615 |
| 2025-04-09 | $5.12 | $5.52 | $5.12 | $5.51 | $5.51 | 49,767,493 |
| 2025-04-08 | $5.38 | $5.42 | $5.18 | $5.24 | $5.24 | 51,166,825 |
| 2025-04-07 | $5.22 | $5.43 | $5.18 | $5.30 | $5.30 | 40,068,646 |
| 2025-04-04 | $5.48 | $5.50 | $5.31 | $5.33 | $5.33 | 25,109,813 |
| 2025-04-03 | $5.63 | $5.77 | $5.63 | $5.69 | $5.69 | 38,702,033 |
| 2025-04-02 | $5.55 | $5.57 | $5.47 | $5.53 | $5.53 | 10,629,909 |
| 2025-04-01 | $5.49 | $5.57 | $5.48 | $5.52 | $5.52 | 14,373,627 |
| 2025-03-31 | $5.43 | $5.53 | $5.43 | $5.50 | $5.50 | 12,492,244 |
| 2025-03-28 | $5.55 | $5.60 | $5.46 | $5.52 | $5.52 | 13,797,663 |
| 2025-03-27 | $5.58 | $5.62 | $5.56 | $5.60 | $5.60 | 18,498,180 |
| 2025-03-26 | $5.67 | $5.69 | $5.59 | $5.62 | $5.62 | 16,118,216 |
| 2025-03-25 | $5.67 | $5.80 | $5.67 | $5.68 | $5.68 | 14,550,780 |
| 2025-03-24 | $5.58 | $5.65 | $5.56 | $5.59 | $5.59 | 14,725,149 |
| 2025-03-21 | $5.62 | $5.67 | $5.59 | $5.66 | $5.66 | 16,979,773 |
| 2025-03-20 | $5.75 | $5.75 | $5.61 | $5.66 | $5.66 | 23,110,932 |
| 2025-03-19 | $5.74 | $5.80 | $5.69 | $5.73 | $5.73 | 12,422,451 |
| 2025-03-18 | $6.26 | $6.35 | $6.22 | $6.28 | $5.71 | 39,464,649 |
| 2025-03-17 | $6.05 | $6.28 | $6.05 | $6.26 | $5.69 | 41,674,802 |
| 2025-03-14 | $5.86 | $6.04 | $5.84 | $5.99 | $5.45 | 36,486,268 |
| 2025-03-13 | $5.63 | $5.76 | $5.63 | $5.72 | $5.20 | 36,271,194 |
| 2025-03-12 | $5.61 | $5.66 | $5.57 | $5.65 | $5.14 | 27,031,639 |
| 2025-03-11 | $5.61 | $5.65 | $5.56 | $5.65 | $5.14 | 34,201,634 |
| 2025-03-10 | $5.58 | $5.67 | $5.58 | $5.63 | $5.12 | 37,628,749 |
| 2025-03-07 | $5.65 | $5.71 | $5.63 | $5.68 | $5.68 | 16,449,928 |
| 2025-03-06 | $5.64 | $5.71 | $5.61 | $5.67 | $5.67 | 21,935,243 |
| 2025-03-05 | $5.55 | $5.66 | $5.54 | $5.64 | $5.64 | 24,921,984 |
| 2025-03-04 | $5.47 | $5.53 | $5.36 | $5.47 | $5.47 | 21,575,392 |
| 2025-03-03 | $5.55 | $5.66 | $5.49 | $5.51 | $5.51 | 11,931,853 |
| 2025-02-28 | $5.56 | $5.60 | $5.44 | $5.49 | $5.49 | 26,044,319 |
| 2025-02-27 | $5.67 | $5.69 | $5.63 | $5.64 | $5.64 | 12,070,372 |
| 2025-02-26 | $5.68 | $5.71 | $5.63 | $5.64 | $5.64 | 19,976,061 |
| 2025-02-25 | $5.71 | $5.77 | $5.69 | $5.71 | $5.71 | 28,224,254 |
| 2025-02-24 | $5.73 | $5.76 | $5.62 | $5.65 | $5.65 | 23,252,401 |
| 2025-02-21 | $5.73 | $5.75 | $5.69 | $5.73 | $5.73 | 24,814,915 |
| 2025-02-20 | $5.76 | $5.78 | $5.73 | $5.76 | $5.76 | 19,305,189 |
| 2025-02-19 | $5.75 | $5.80 | $5.74 | $5.76 | $5.76 | 23,054,438 |
| 2025-02-18 | $6.03 | $6.11 | $6.03 | $6.04 | $5.76 | 26,496,403 |
| 2025-02-14 | $5.97 | $6.12 | $5.97 | $6.09 | $6.09 | 23,186,722 |
| 2025-02-13 | $5.78 | $5.88 | $5.78 | $5.88 | $5.88 | 19,108,340 |
| 2025-02-12 | $5.95 | $5.96 | $5.80 | $5.86 | $5.86 | 34,045,041 |
| 2025-02-11 | $6.02 | $6.05 | $5.96 | $6.04 | $6.04 | 27,180,364 |
| 2025-02-10 | $5.90 | $5.96 | $5.89 | $5.93 | $5.93 | 25,480,460 |
| 2025-02-07 | $5.92 | $5.98 | $5.81 | $5.85 | $5.85 | 51,899,918 |
| 2025-02-06 | $5.87 | $5.96 | $5.84 | $5.96 | $5.96 | 26,300,307 |
| 2025-02-05 | $5.81 | $5.96 | $5.81 | $5.93 | $5.93 | 39,208,406 |
| 2025-02-04 | $5.78 | $5.88 | $5.73 | $5.85 | $5.85 | 32,062,369 |
| 2025-02-03 | $5.67 | $5.80 | $5.65 | $5.76 | $5.76 | 20,291,056 |
| 2025-01-31 | $5.85 | $5.87 | $5.78 | $5.80 | $5.80 | 23,815,511 |
| 2025-01-30 | $5.70 | $5.83 | $5.68 | $5.80 | $5.80 | 40,949,785 |
| 2025-01-29 | $5.69 | $5.71 | $5.64 | $5.66 | $5.66 | 18,499,781 |
| 2025-01-28 | $5.59 | $5.71 | $5.59 | $5.69 | $5.69 | 31,150,427 |
| 2025-01-27 | $5.50 | $5.65 | $5.47 | $5.62 | $5.62 | 35,966,507 |
| 2025-01-24 | $5.48 | $5.52 | $5.44 | $5.47 | $5.47 | 12,822,383 |
| 2025-01-23 | $5.48 | $5.53 | $5.43 | $5.46 | $5.46 | 29,935,580 |
| 2025-01-22 | $5.48 | $5.52 | $5.46 | $5.47 | $5.47 | 15,482,414 |
| 2025-01-21 | $5.40 | $5.44 | $5.38 | $5.41 | $5.41 | 16,966,571 |
| 2025-01-17 | $5.33 | $5.40 | $5.31 | $5.32 | $5.32 | 20,805,896 |
| 2025-01-16 | $5.35 | $5.37 | $5.25 | $5.31 | $5.31 | 16,170,907 |
| 2025-01-15 | $5.25 | $5.37 | $5.22 | $5.36 | $5.36 | 38,800,785 |
| 2025-01-14 | $5.04 | $5.12 | $5.02 | $5.10 | $5.10 | 18,542,622 |
| 2025-01-13 | $5.03 | $5.12 | $5.03 | $5.09 | $5.09 | 16,414,845 |
| 2025-01-10 | $5.05 | $5.08 | $5.01 | $5.04 | $5.04 | 32,155,641 |
| 2025-01-08 | $5.07 | $5.10 | $5.03 | $5.10 | $5.10 | 26,766,965 |
| 2025-01-07 | $5.18 | $5.26 | $5.14 | $5.17 | $5.17 | 23,958,376 |
| 2025-01-06 | $4.99 | $5.11 | $4.98 | $5.07 | $5.07 | 22,832,816 |
| 2025-01-03 | $4.94 | $4.96 | $4.86 | $4.87 | $4.87 | 23,281,273 |
| 2025-01-02 | $4.87 | $5.02 | $4.86 | $4.95 | $4.95 | 26,046,410 |
| 2024-12-31 | $4.99 | $4.99 | $4.93 | $4.96 | $4.96 | 7,259,888 |
| 2024-12-30 | $4.99 | $5.03 | $4.96 | $5.00 | $5.00 | 19,552,270 |
| 2024-12-27 | $4.94 | $5.03 | $4.94 | $4.98 | $4.98 | 16,111,293 |
| 2024-12-26 | $4.94 | $5.03 | $4.94 | $5.00 | $5.00 | 21,541,961 |
| 2024-12-24 | $4.98 | $5.01 | $4.98 | $4.99 | $4.99 | 6,462,901 |
| 2024-12-23 | $5.00 | $5.01 | $4.94 | $4.97 | $4.97 | 17,736,788 |
| 2024-12-20 | $5.14 | $5.17 | $5.05 | $5.07 | $5.07 | 46,682,226 |
| 2024-12-19 | $5.08 | $5.12 | $5.00 | $5.02 | $5.02 | 88,212,157 |
| 2024-12-18 | $5.15 | $5.15 | $4.90 | $4.96 | $4.96 | 51,636,542 |
| 2024-12-17 | $5.15 | $5.30 | $5.13 | $5.23 | $5.23 | 43,116,879 |
| 2024-12-16 | $5.25 | $5.30 | $5.17 | $5.21 | $5.21 | 29,952,948 |
| 2024-12-13 | $5.36 | $5.37 | $5.26 | $5.27 | $5.27 | 33,085,688 |
| 2024-12-12 | $5.51 | $5.52 | $5.32 | $5.38 | $5.38 | 39,862,357 |
| 2024-12-11 | $5.46 | $5.62 | $5.38 | $5.56 | $5.56 | 59,389,127 |
| 2024-12-10 | $5.42 | $5.53 | $5.42 | $5.50 | $5.45 | 26,233,793 |
| 2024-12-09 | $5.43 | $5.48 | $5.37 | $5.37 | $5.32 | 16,829,283 |
| 2024-12-06 | $5.49 | $5.51 | $5.36 | $5.37 | $5.32 | 28,927,381 |
| 2024-12-05 | $5.54 | $5.57 | $5.50 | $5.53 | $5.48 | 37,769,734 |
| 2024-12-04 | $5.38 | $5.44 | $5.35 | $5.38 | $5.33 | 41,490,744 |
| 2024-12-03 | $5.32 | $5.36 | $5.27 | $5.35 | $5.30 | 26,838,978 |
| 2024-12-02 | $5.31 | $5.36 | $5.25 | $5.31 | $5.26 | 31,667,716 |
| 2024-11-29 | $5.33 | $5.45 | $5.28 | $5.36 | $5.31 | 28,018,301 |
| 2024-11-27 | $5.96 | $5.97 | $5.70 | $5.74 | $5.68 | 34,271,235 |
| 2024-11-26 | $5.92 | $6.05 | $5.91 | $5.99 | $5.93 | 21,295,463 |
| 2024-11-25 | $5.89 | $5.91 | $5.84 | $5.85 | $5.79 | 18,148,501 |
| 2024-11-22 | $5.84 | $5.89 | $5.83 | $5.85 | $5.85 | 13,523,883 |
| 2024-11-21 | $5.88 | $5.92 | $5.85 | $5.86 | $5.86 | 24,940,335 |
| 2024-11-20 | $5.96 | $5.97 | $5.93 | $5.96 | $5.96 | 6,605,890 |
| 2024-11-19 | $5.97 | $6.01 | $5.95 | $5.98 | $5.98 | 14,690,101 |
| 2024-11-18 | $5.95 | $6.00 | $5.94 | $5.96 | $5.96 | 18,350,248 |
| 2024-11-15 | $5.93 | $6.03 | $5.93 | $5.96 | $5.96 | 13,673,367 |
| 2024-11-14 | $5.96 | $5.98 | $5.89 | $5.91 | $5.91 | 31,660,215 |
| 2024-11-13 | $5.97 | $5.98 | $5.89 | $5.93 | $5.93 | 22,022,517 |
| 2024-11-12 | $6.07 | $6.09 | $6.01 | $6.03 | $6.03 | 16,677,503 |
| 2024-11-11 | $6.06 | $6.14 | $6.04 | $6.08 | $6.08 | 19,205,331 |
| 2024-11-08 | $6.11 | $6.14 | $6.03 | $6.11 | $6.11 | 19,751,694 |
| 2024-11-07 | $6.39 | $6.40 | $6.23 | $6.25 | $6.25 | 22,940,302 |
| 2024-11-06 | $6.23 | $6.42 | $6.14 | $6.36 | $6.36 | 33,883,165 |
| 2024-11-05 | $6.23 | $6.39 | $6.19 | $6.29 | $6.29 | 59,465,012 |
| 2024-11-04 | $6.13 | $6.17 | $6.05 | $6.08 | $6.08 | 28,199,154 |
| 2024-11-01 | $6.06 | $6.09 | $5.93 | $5.94 | $5.94 | 23,790,671 |
| 2024-10-31 | $6.11 | $6.15 | $6.04 | $6.05 | $6.05 | 13,844,438 |
| 2024-10-30 | $6.11 | $6.16 | $6.10 | $6.14 | $6.14 | 10,861,066 |
| 2024-10-29 | $6.29 | $6.30 | $6.13 | $6.14 | $6.14 | 21,268,832 |
| 2024-10-28 | $6.28 | $6.32 | $6.25 | $6.29 | $6.29 | 20,152,232 |
| 2024-10-25 | $6.27 | $6.28 | $6.18 | $6.19 | $6.19 | 12,765,762 |
| 2024-10-24 | $6.23 | $6.33 | $6.20 | $6.30 | $6.30 | 18,406,709 |
| 2024-10-23 | $6.15 | $6.24 | $6.14 | $6.23 | $6.23 | 15,924,285 |
| 2024-10-22 | $6.16 | $6.21 | $6.12 | $6.20 | $6.20 | 14,442,856 |
| 2024-10-21 | $6.17 | $6.21 | $6.14 | $6.16 | $6.16 | 10,608,549 |
| 2024-10-18 | $6.25 | $6.26 | $6.17 | $6.18 | $6.18 | 11,890,881 |
| 2024-10-17 | $6.12 | $6.26 | $6.12 | $6.21 | $6.21 | 14,951,772 |
| 2024-10-16 | $6.21 | $6.25 | $6.15 | $6.20 | $6.20 | 27,643,905 |
| 2024-10-15 | $6.20 | $6.26 | $6.17 | $6.22 | $6.22 | 18,628,013 |
| 2024-10-14 | $6.19 | $6.30 | $6.18 | $6.27 | $6.27 | 14,210,357 |
| 2024-10-11 | $6.21 | $6.22 | $6.14 | $6.19 | $6.19 | 17,819,896 |
| 2024-10-10 | $6.24 | $6.29 | $6.20 | $6.27 | $6.27 | 33,888,852 |
| 2024-10-09 | $6.28 | $6.32 | $6.20 | $6.23 | $6.23 | 16,934,579 |
| 2024-10-08 | $6.37 | $6.46 | $6.37 | $6.42 | $6.42 | 19,071,056 |
| 2024-10-07 | $6.39 | $6.50 | $6.39 | $6.44 | $6.44 | 17,568,629 |
| 2024-10-04 | $6.37 | $6.46 | $6.36 | $6.44 | $6.44 | 17,118,513 |
| 2024-10-03 | $6.41 | $6.43 | $6.31 | $6.38 | $6.38 | 24,139,364 |
| 2024-10-02 | $6.68 | $6.69 | $6.55 | $6.57 | $6.57 | 22,586,981 |
| 2024-10-01 | $6.65 | $6.66 | $6.49 | $6.52 | $6.52 | 30,172,828 |
| 2024-09-30 | $6.75 | $6.82 | $6.65 | $6.65 | $6.65 | 34,804,610 |
| 2024-09-27 | $6.75 | $6.80 | $6.72 | $6.78 | $6.78 | 24,774,891 |
| 2024-09-26 | $6.70 | $6.80 | $6.70 | $6.75 | $6.75 | 44,956,010 |
| 2024-09-25 | $6.59 | $6.61 | $6.55 | $6.60 | $6.60 | 21,403,367 |
| 2024-09-24 | $6.62 | $6.68 | $6.52 | $6.55 | $6.55 | 18,455,681 |
| 2024-09-23 | $6.46 | $6.52 | $6.42 | $6.49 | $6.49 | 20,743,868 |
| 2024-09-20 | $6.68 | $6.70 | $6.50 | $6.51 | $6.46 | 18,389,677 |
| 2024-09-19 | $6.79 | $6.80 | $6.70 | $6.72 | $6.72 | 14,161,252 |
| 2024-09-18 | $6.77 | $6.82 | $6.68 | $6.73 | $6.73 | 15,014,703 |
| 2024-09-17 | $6.68 | $6.74 | $6.67 | $6.72 | $6.72 | 10,527,957 |
| 2024-09-16 | $6.73 | $6.76 | $6.68 | $6.73 | $6.73 | 11,039,365 |
| 2024-09-13 | $6.68 | $6.72 | $6.59 | $6.67 | $6.67 | 14,082,029 |
| 2024-09-12 | $6.57 | $6.65 | $6.49 | $6.62 | $6.62 | 16,813,811 |
| 2024-09-11 | $6.64 | $6.68 | $6.58 | $6.62 | $6.62 | 16,247,851 |
| 2024-09-10 | $6.64 | $6.66 | $6.57 | $6.63 | $6.63 | 17,076,753 |
| 2024-09-09 | $6.61 | $6.71 | $6.61 | $6.70 | $6.70 | 14,113,850 |
| 2024-09-06 | $6.75 | $6.76 | $6.59 | $6.61 | $6.61 | 15,523,562 |
| 2024-09-05 | $6.66 | $6.75 | $6.64 | $6.74 | $6.74 | 14,460,797 |
| 2024-09-04 | $6.64 | $6.74 | $6.62 | $6.63 | $6.63 | 16,481,331 |
| 2024-09-03 | $6.54 | $6.57 | $6.47 | $6.55 | $6.55 | 16,060,622 |
| 2024-08-30 | $6.45 | $6.57 | $6.43 | $6.52 | $6.52 | 19,455,806 |
| 2024-08-29 | $6.63 | $6.64 | $6.58 | $6.59 | $6.59 | 15,746,295 |
| 2024-08-28 | $6.59 | $6.77 | $6.58 | $6.74 | $6.74 | 19,243,103 |
| 2024-08-27 | $6.65 | $6.69 | $6.62 | $6.67 | $6.67 | 13,473,313 |
| 2024-08-26 | $6.63 | $6.70 | $6.63 | $6.68 | $6.68 | 12,725,579 |
| 2024-08-23 | $6.67 | $6.74 | $6.64 | $6.70 | $6.70 | 21,866,828 |
| 2024-08-22 | $6.56 | $6.63 | $6.52 | $6.58 | $6.58 | 28,593,732 |
| 2024-08-21 | $6.85 | $6.86 | $6.74 | $6.80 | $6.80 | 18,593,279 |
| 2024-08-20 | $6.80 | $6.84 | $6.75 | $6.83 | $6.83 | 18,947,274 |
| 2024-08-19 | $6.79 | $6.93 | $6.77 | $6.87 | $6.87 | 18,501,917 |
| 2024-08-16 | $6.86 | $6.87 | $6.71 | $6.74 | $6.74 | 24,138,683 |
| 2024-08-15 | $6.70 | $6.81 | $6.69 | $6.77 | $6.77 | 21,054,792 |
| 2024-08-14 | $6.61 | $6.73 | $6.59 | $6.71 | $6.71 | 30,088,771 |
| 2024-08-13 | $6.34 | $6.55 | $6.34 | $6.55 | $6.55 | 27,416,510 |
| 2024-08-12 | $6.32 | $6.35 | $6.28 | $6.29 | $6.29 | 14,627,015 |
| 2024-08-09 | $6.17 | $6.30 | $6.13 | $6.27 | $6.27 | 20,031,748 |
| 2024-08-08 | $6.05 | $6.10 | $6.02 | $6.04 | $6.04 | 18,926,375 |
| 2024-08-07 | $5.99 | $6.05 | $5.92 | $6.02 | $6.02 | 24,441,920 |
| 2024-08-06 | $5.88 | $6.03 | $5.86 | $5.95 | $5.95 | 29,138,182 |
| 2024-08-05 | $5.62 | $5.79 | $5.62 | $5.74 | $5.74 | 30,369,998 |
| 2024-08-02 | $5.83 | $5.84 | $5.74 | $5.76 | $5.76 | 19,738,142 |
| 2024-08-01 | $6.01 | $6.02 | $5.81 | $5.82 | $5.82 | 12,632,551 |
| 2024-07-31 | $6.07 | $6.11 | $6.00 | $6.02 | $6.02 | 15,529,843 |
| 2024-07-30 | $6.11 | $6.16 | $6.05 | $6.13 | $6.13 | 14,606,574 |
| 2024-07-29 | $6.10 | $6.15 | $6.05 | $6.11 | $6.11 | 15,278,520 |
| 2024-07-26 | $6.04 | $6.07 | $6.00 | $6.06 | $6.06 | 9,789,610 |
| 2024-07-25 | $6.03 | $6.10 | $6.00 | $6.03 | $6.03 | 13,873,146 |
| 2024-07-24 | $6.06 | $6.12 | $6.05 | $6.05 | $6.05 | 12,922,161 |
| 2024-07-23 | $6.12 | $6.20 | $6.11 | $6.13 | $6.13 | 11,219,648 |
| 2024-07-22 | $6.19 | $6.24 | $6.15 | $6.16 | $6.16 | 11,013,208 |
| 2024-07-19 | $6.22 | $6.25 | $6.13 | $6.14 | $6.14 | 14,381,404 |
| 2024-07-18 | $6.17 | $6.18 | $6.07 | $6.07 | $6.07 | 11,733,182 |
| 2024-07-17 | $6.16 | $6.27 | $6.15 | $6.24 | $6.24 | 12,245,335 |
| 2024-07-16 | $6.22 | $6.26 | $6.17 | $6.23 | $6.23 | 19,595,848 |
| 2024-07-15 | $6.17 | $6.19 | $6.12 | $6.16 | $6.16 | 14,693,186 |
| 2024-07-12 | $6.18 | $6.20 | $6.12 | $6.19 | $6.19 | 11,104,090 |
| 2024-07-11 | $6.21 | $6.24 | $6.15 | $6.19 | $6.19 | 13,913,222 |
| 2024-07-10 | $6.21 | $6.23 | $6.13 | $6.20 | $6.20 | 14,476,705 |
| 2024-07-09 | $6.00 | $6.13 | $5.99 | $6.11 | $6.11 | 14,559,570 |
| 2024-07-08 | $6.00 | $6.04 | $5.94 | $5.98 | $5.98 | 20,998,029 |
| 2024-07-05 | $6.00 | $6.06 | $5.92 | $6.03 | $6.03 | 20,467,542 |
| 2024-07-03 | $5.89 | $6.01 | $5.89 | $6.00 | $6.00 | 16,113,543 |
| 2024-07-02 | $5.70 | $5.79 | $5.69 | $5.79 | $5.79 | 22,482,763 |
| 2024-07-01 | $5.84 | $5.88 | $5.72 | $5.73 | $5.73 | 14,475,886 |
| 2024-06-28 | $5.83 | $5.86 | $5.76 | $5.84 | $5.84 | 24,011,580 |
| 2024-06-27 | $5.91 | $5.95 | $5.85 | $5.90 | $5.90 | 15,816,109 |
| 2024-06-26 | $5.82 | $5.88 | $5.79 | $5.88 | $5.88 | 13,698,412 |
| 2024-06-25 | $5.99 | $6.04 | $5.95 | $5.96 | $5.96 | 12,724,954 |
| 2024-06-24 | $6.04 | $6.13 | $6.01 | $6.03 | $6.03 | 22,687,459 |
| 2024-06-21 | $5.86 | $5.98 | $5.86 | $5.96 | $5.91 | 28,032,740 |
| 2024-06-20 | $5.96 | $6.00 | $5.85 | $5.89 | $5.84 | 23,949,376 |
| 2024-06-18 | $5.87 | $5.99 | $5.87 | $5.88 | $5.88 | 17,685,649 |
| 2024-06-17 | $5.82 | $5.93 | $5.82 | $5.93 | $5.93 | 22,424,605 |
| 2024-06-14 | $5.78 | $5.86 | $5.76 | $5.80 | $5.80 | 16,824,227 |
| 2024-06-13 | $5.86 | $5.89 | $5.77 | $5.82 | $5.82 | 19,428,419 |
| 2024-06-12 | $5.88 | $5.92 | $5.76 | $5.87 | $5.87 | 41,133,277 |
| 2024-06-11 | $5.88 | $5.94 | $5.84 | $5.88 | $5.88 | 11,186,227 |
| 2024-06-10 | $5.83 | $5.85 | $5.77 | $5.82 | $5.82 | 31,707,427 |
| 2024-06-07 | $5.99 | $6.05 | $5.90 | $5.94 | $5.94 | 15,090,654 |
| 2024-06-06 | $6.03 | $6.11 | $6.02 | $6.10 | $6.10 | 14,753,112 |
| 2024-06-05 | $6.01 | $6.01 | $5.92 | $5.98 | $5.98 | 14,300,755 |
| 2024-06-04 | $5.95 | $6.02 | $5.93 | $6.00 | $6.00 | 15,473,137 |
| 2024-06-03 | $5.96 | $6.08 | $5.92 | $6.06 | $6.06 | 19,514,089 |
| 2024-05-31 | $5.98 | $6.02 | $5.91 | $5.99 | $5.99 | 28,271,024 |
| 2024-05-30 | $6.07 | $6.12 | $6.02 | $6.07 | $6.07 | 10,608,469 |
| 2024-05-29 | $6.00 | $6.07 | $5.98 | $6.05 | $6.05 | 16,238,130 |
| 2024-05-28 | $6.21 | $6.23 | $6.12 | $6.15 | $6.15 | 19,801,408 |
| 2024-05-24 | $6.24 | $6.27 | $6.15 | $6.17 | $6.17 | 12,041,341 |
| 2024-05-23 | $6.27 | $6.30 | $6.22 | $6.24 | $6.24 | 10,943,288 |
| 2024-05-22 | $6.34 | $6.38 | $6.28 | $6.28 | $6.28 | 12,976,329 |
| 2024-05-21 | $6.50 | $6.53 | $6.41 | $6.45 | $6.45 | 13,756,429 |
| 2024-05-20 | $6.48 | $6.56 | $6.47 | $6.50 | $6.50 | 10,154,191 |
| 2024-05-17 | $6.48 | $6.54 | $6.46 | $6.53 | $6.53 | 11,560,794 |
| 2024-05-16 | $6.55 | $6.56 | $6.46 | $6.47 | $6.47 | 17,273,049 |
| 2024-05-15 | $6.51 | $6.53 | $6.44 | $6.48 | $6.48 | 20,990,659 |
| 2024-05-14 | $6.44 | $6.54 | $6.42 | $6.51 | $6.51 | 19,343,253 |
| 2024-05-13 | $6.39 | $6.48 | $6.35 | $6.42 | $6.42 | 21,091,846 |
| 2024-05-10 | $6.38 | $6.41 | $6.34 | $6.34 | $6.34 | 20,324,743 |
| 2024-05-09 | $6.33 | $6.35 | $6.24 | $6.29 | $6.29 | 18,945,780 |
| 2024-05-08 | $6.45 | $6.56 | $6.44 | $6.54 | $6.54 | 12,553,803 |
| 2024-05-07 | $6.41 | $6.57 | $6.38 | $6.53 | $6.53 | 21,203,357 |
| 2024-05-06 | $6.38 | $6.45 | $6.34 | $6.38 | $6.38 | 13,831,161 |
| 2024-05-03 | $6.37 | $6.42 | $6.32 | $6.34 | $6.34 | 16,708,087 |
| 2024-05-02 | $6.22 | $6.28 | $6.16 | $6.25 | $6.25 | 20,624,763 |
| 2024-05-01 | $6.04 | $6.20 | $6.02 | $6.10 | $6.10 | 11,737,792 |
| 2024-04-30 | $6.21 | $6.24 | $6.03 | $6.05 | $6.05 | 24,740,224 |
| 2024-04-29 | $6.29 | $6.29 | $6.20 | $6.23 | $6.23 | 12,294,108 |
| 2024-04-26 | $6.20 | $6.33 | $6.20 | $6.30 | $6.30 | 19,159,097 |
| 2024-04-25 | $6.12 | $6.20 | $6.09 | $6.11 | $6.11 | 14,142,829 |
| 2024-04-24 | $6.19 | $6.24 | $6.14 | $6.21 | $6.21 | 18,196,470 |
| 2024-04-23 | $6.12 | $6.31 | $6.10 | $6.25 | $6.25 | 29,121,023 |
| 2024-04-22 | $6.04 | $6.14 | $6.01 | $6.10 | $6.10 | 11,585,467 |
| 2024-04-19 | $6.03 | $6.13 | $6.03 | $6.05 | $6.05 | 14,613,062 |
| 2024-04-18 | $6.08 | $6.12 | $5.95 | $6.03 | $6.03 | 18,209,770 |
| 2024-04-17 | $6.02 | $6.06 | $5.94 | $6.05 | $6.05 | 23,332,925 |
| 2024-04-16 | $6.04 | $6.07 | $5.95 | $6.00 | $6.00 | 37,137,263 |
| 2024-04-15 | $6.26 | $6.32 | $6.13 | $6.14 | $6.14 | 32,570,136 |
| 2024-04-12 | $6.37 | $6.38 | $6.31 | $6.35 | $6.35 | 16,373,515 |
| 2024-04-11 | $6.44 | $6.49 | $6.41 | $6.45 | $6.45 | 12,422,933 |
| 2024-04-10 | $6.61 | $6.63 | $6.44 | $6.46 | $6.46 | 21,633,997 |
| 2024-04-09 | $6.69 | $6.74 | $6.65 | $6.74 | $6.74 | 18,899,356 |
| 2024-04-08 | $6.54 | $6.68 | $6.54 | $6.60 | $6.60 | 11,904,003 |
| 2024-04-05 | $6.53 | $6.54 | $6.43 | $6.48 | $6.48 | 20,823,486 |
| 2024-04-04 | $6.67 | $6.69 | $6.47 | $6.49 | $6.49 | 26,866,245 |
| 2024-04-03 | $6.59 | $6.64 | $6.52 | $6.58 | $6.58 | 19,285,173 |
| 2024-04-02 | $6.60 | $6.67 | $6.56 | $6.62 | $6.62 | 13,219,292 |
| 2024-04-01 | $6.91 | $6.92 | $6.60 | $6.63 | $6.63 | 12,805,983 |
| 2024-03-28 | $6.91 | $6.98 | $6.89 | $6.93 | $6.93 | 8,781,906 |
| 2024-03-27 | $6.88 | $6.96 | $6.85 | $6.94 | $6.94 | 8,436,466 |
| 2024-03-26 | $6.79 | $6.89 | $6.78 | $6.88 | $6.88 | 9,386,631 |
| 2024-03-25 | $6.73 | $6.78 | $6.73 | $6.74 | $6.74 | 7,588,203 |
| 2024-03-22 | $6.80 | $6.82 | $6.72 | $6.75 | $6.75 | 9,886,920 |
| 2024-03-21 | $6.99 | $6.99 | $6.87 | $6.87 | $6.82 | 9,804,604 |
| 2024-03-20 | $6.93 | $7.03 | $6.89 | $7.00 | $6.95 | 16,405,473 |
| 2024-03-19 | $6.89 | $6.94 | $6.88 | $6.89 | $6.84 | 8,579,931 |
| 2024-03-18 | $6.99 | $7.00 | $6.85 | $6.90 | $6.85 | 12,811,260 |
| 2024-03-15 | $6.94 | $6.97 | $6.88 | $6.88 | $6.88 | 11,214,984 |
| 2024-03-14 | $7.02 | $7.04 | $6.92 | $6.95 | $6.95 | 16,102,512 |
| 2024-03-13 | $6.91 | $7.04 | $6.89 | $7.03 | $7.03 | 19,680,366 |
| 2024-03-12 | $6.89 | $6.96 | $6.85 | $6.93 | $6.93 | 11,317,624 |
| 2024-03-11 | $6.86 | $6.91 | $6.83 | $6.85 | $6.85 | 11,753,555 |
| 2024-03-08 | $6.81 | $6.90 | $6.81 | $6.84 | $6.84 | 10,161,232 |
| 2024-03-07 | $6.93 | $6.93 | $6.80 | $6.85 | $6.84 | 13,724,340 |
| 2024-03-06 | $6.89 | $6.95 | $6.84 | $6.90 | $6.89 | 16,079,155 |
| 2024-03-05 | $6.85 | $6.88 | $6.79 | $6.80 | $6.79 | 11,389,594 |
| 2024-03-04 | $6.86 | $6.93 | $6.85 | $6.86 | $6.85 | 13,272,431 |
| 2024-03-01 | $6.90 | $6.93 | $6.83 | $6.90 | $6.90 | 16,912,987 |
| 2024-02-29 | $6.85 | $6.88 | $6.78 | $6.82 | $6.82 | 25,515,690 |
| 2024-02-28 | $6.99 | $7.04 | $6.96 | $7.01 | $7.01 | 13,089,575 |
| 2024-02-27 | $6.95 | $7.07 | $6.93 | $7.04 | $7.04 | 12,303,275 |
| 2024-02-26 | $6.88 | $6.92 | $6.86 | $6.91 | $6.91 | 10,515,673 |
| 2024-02-23 | $6.81 | $6.91 | $6.80 | $6.85 | $6.85 | 23,165,696 |
| 2024-02-22 | $6.94 | $7.00 | $6.89 | $6.91 | $6.91 | 16,422,548 |
| 2024-02-21 | $7.22 | $7.23 | $7.17 | $7.17 | $7.17 | 18,572,920 |
| 2024-02-20 | $7.13 | $7.27 | $7.11 | $7.23 | $7.23 | 30,637,384 |
| 2024-02-16 | $6.91 | $6.99 | $6.89 | $6.95 | $6.95 | 20,027,171 |
| 2024-02-15 | $6.87 | $6.95 | $6.86 | $6.93 | $6.93 | 20,341,953 |
| 2024-02-14 | $6.82 | $6.95 | $6.76 | $6.86 | $6.86 | 19,535,690 |
| 2024-02-13 | $6.83 | $6.89 | $6.74 | $6.81 | $6.81 | 21,102,966 |
| 2024-02-12 | $6.89 | $7.00 | $6.87 | $6.97 | $6.97 | 7,947,694 |
| 2024-02-09 | $6.81 | $6.92 | $6.76 | $6.91 | $6.91 | 14,797,045 |
| 2024-02-08 | $6.95 | $6.98 | $6.76 | $6.78 | $6.78 | 24,789,338 |
| 2024-02-07 | $6.87 | $6.96 | $6.85 | $6.95 | $6.95 | 42,925,553 |
| 2024-02-06 | $6.69 | $7.05 | $6.67 | $7.05 | $7.05 | 63,665,119 |
| 2024-02-05 | $6.57 | $6.68 | $6.52 | $6.62 | $6.62 | 14,902,017 |
| 2024-02-02 | $6.49 | $6.60 | $6.46 | $6.56 | $6.56 | 12,978,381 |
| 2024-02-01 | $6.63 | $6.66 | $6.54 | $6.63 | $6.63 | 18,190,297 |
| 2024-01-31 | $6.65 | $6.74 | $6.59 | $6.60 | $6.60 | 19,472,995 |
| 2024-01-30 | $6.53 | $6.57 | $6.51 | $6.51 | $6.51 | 12,654,348 |
| 2024-01-29 | $6.61 | $6.63 | $6.52 | $6.58 | $6.58 | 11,096,570 |
| 2024-01-26 | $6.63 | $6.67 | $6.61 | $6.64 | $6.64 | 9,519,462 |
| 2024-01-25 | $6.57 | $6.60 | $6.53 | $6.54 | $6.54 | 14,929,255 |
| 2024-01-24 | $6.69 | $6.70 | $6.53 | $6.53 | $6.53 | 20,563,369 |
| 2024-01-23 | $6.50 | $6.55 | $6.44 | $6.53 | $6.53 | 15,167,544 |
| 2024-01-22 | $6.61 | $6.67 | $6.40 | $6.46 | $6.46 | 25,049,778 |
| 2024-01-19 | $6.62 | $6.69 | $6.62 | $6.66 | $6.66 | 22,649,811 |
| 2024-01-18 | $6.63 | $6.67 | $6.60 | $6.66 | $6.66 | 14,648,405 |
| 2024-01-17 | $6.66 | $6.70 | $6.64 | $6.67 | $6.67 | 13,023,601 |
| 2024-01-16 | $6.83 | $6.84 | $6.68 | $6.69 | $6.69 | 18,610,552 |
| 2024-01-12 | $6.84 | $6.89 | $6.82 | $6.85 | $6.85 | 11,127,178 |
| 2024-01-11 | $6.86 | $6.87 | $6.76 | $6.83 | $6.83 | 11,920,880 |
| 2024-01-10 | $6.80 | $6.82 | $6.76 | $6.81 | $6.81 | 8,165,956 |
| 2024-01-09 | $6.80 | $6.81 | $6.73 | $6.76 | $6.76 | 25,519,495 |
| 2024-01-08 | $6.85 | $6.88 | $6.81 | $6.86 | $6.86 | 10,815,182 |
| 2024-01-05 | $6.80 | $6.91 | $6.78 | $6.89 | $6.89 | 19,222,513 |
| 2024-01-04 | $6.65 | $6.76 | $6.63 | $6.71 | $6.71 | 16,459,476 |
| 2024-01-03 | $6.82 | $6.86 | $6.74 | $6.75 | $6.75 | 17,218,169 |
| 2024-01-02 | $6.87 | $6.90 | $6.77 | $6.81 | $6.81 | 9,883,707 |
| 2023-12-29 | $6.96 | $6.98 | $6.89 | $6.95 | $6.95 | 6,274,162 |
| 2023-12-28 | $6.98 | $7.02 | $6.95 | $6.99 | $6.99 | 11,553,345 |
| 2023-12-27 | $6.99 | $7.05 | $6.97 | $7.04 | $7.04 | 14,477,199 |
| 2023-12-26 | $6.86 | $7.01 | $6.85 | $6.99 | $6.99 | 16,466,148 |
| 2023-12-22 | $6.78 | $6.90 | $6.77 | $6.82 | $6.82 | 15,472,442 |
| 2023-12-21 | $6.72 | $6.75 | $6.67 | $6.72 | $6.72 | 10,497,903 |
| 2023-12-20 | $6.72 | $6.73 | $6.63 | $6.63 | $6.63 | 12,405,275 |
| 2023-12-19 | $6.81 | $6.83 | $6.75 | $6.76 | $6.76 | 10,393,454 |
| 2023-12-18 | $6.64 | $6.74 | $6.60 | $6.72 | $6.72 | 11,626,182 |
| 2023-12-15 | $6.65 | $6.66 | $6.56 | $6.58 | $6.58 | 14,038,588 |
| 2023-12-14 | $6.68 | $6.75 | $6.60 | $6.66 | $6.66 | 23,782,151 |
| 2023-12-13 | $6.44 | $6.63 | $6.40 | $6.62 | $6.62 | 21,372,288 |
| 2023-12-12 | $6.39 | $6.40 | $6.31 | $6.36 | $6.36 | 10,046,955 |
| 2023-12-11 | $6.43 | $6.47 | $6.41 | $6.42 | $6.42 | 9,209,560 |
| 2023-12-08 | $6.39 | $6.53 | $6.39 | $6.51 | $6.51 | 17,808,986 |
| 2023-12-07 | $6.39 | $6.46 | $6.34 | $6.46 | $6.46 | 22,606,973 |
| 2023-12-06 | $6.48 | $6.49 | $6.36 | $6.40 | $6.35 | 17,701,992 |
| 2023-12-05 | $6.35 | $6.49 | $6.35 | $6.46 | $6.46 | 11,567,581 |
| 2023-12-04 | $6.40 | $6.45 | $6.33 | $6.36 | $6.36 | 8,130,026 |
| 2023-12-01 | $6.34 | $6.45 | $6.31 | $6.43 | $6.43 | 11,427,763 |
| 2023-11-30 | $6.35 | $6.43 | $6.31 | $6.40 | $6.40 | 13,642,028 |
| 2023-11-29 | $6.33 | $6.41 | $6.33 | $6.37 | $6.37 | 15,802,175 |
| 2023-11-28 | $6.26 | $6.39 | $6.24 | $6.38 | $6.38 | 21,889,405 |
| 2023-11-27 | $6.25 | $6.29 | $6.18 | $6.22 | $6.22 | 12,355,057 |
| 2023-11-24 | $6.26 | $6.29 | $6.18 | $6.21 | $6.21 | 10,702,057 |
| 2023-11-22 | $6.33 | $6.35 | $6.26 | $6.30 | $6.30 | 17,246,436 |
| 2023-11-21 | $6.30 | $6.33 | $6.22 | $6.24 | $6.24 | 13,796,436 |
| 2023-11-20 | $6.24 | $6.35 | $6.23 | $6.33 | $6.33 | 14,501,607 |
| 2023-11-17 | $6.17 | $6.24 | $6.15 | $6.21 | $6.21 | 11,317,100 |
| 2023-11-16 | $6.14 | $6.26 | $6.13 | $6.20 | $6.20 | 15,892,910 |
| 2023-11-15 | $6.17 | $6.20 | $6.13 | $6.15 | $6.15 | 10,205,403 |
| 2023-11-14 | $6.12 | $6.15 | $6.07 | $6.11 | $6.11 | 14,201,312 |
| 2023-11-13 | $5.95 | $5.99 | $5.92 | $5.95 | $5.95 | 12,350,554 |
| 2023-11-10 | $5.97 | $6.08 | $5.96 | $6.04 | $6.04 | 18,950,267 |
| 2023-11-09 | $5.89 | $5.99 | $5.88 | $5.92 | $5.92 | 16,707,001 |
| 2023-11-08 | $5.96 | $5.96 | $5.86 | $5.90 | $5.90 | 13,111,207 |
| 2023-11-07 | $5.87 | $5.99 | $5.87 | $5.93 | $5.93 | 22,771,573 |
| 2023-11-06 | $5.71 | $5.75 | $5.68 | $5.72 | $5.72 | 10,471,656 |
| 2023-11-03 | $5.63 | $5.75 | $5.62 | $5.70 | $5.70 | 13,745,184 |
| 2023-11-02 | $5.50 | $5.63 | $5.47 | $5.62 | $5.62 | 11,424,301 |
| 2023-11-01 | $5.35 | $5.48 | $5.35 | $5.43 | $5.43 | 13,805,966 |
| 2023-10-31 | $5.34 | $5.38 | $5.27 | $5.31 | $5.31 | 14,785,428 |
| 2023-10-30 | $5.48 | $5.50 | $5.33 | $5.40 | $5.40 | 23,303,367 |
| 2023-10-27 | $5.60 | $5.61 | $5.41 | $5.43 | $5.43 | 9,978,454 |
| 2023-10-26 | $5.39 | $5.56 | $5.39 | $5.55 | $5.55 | 14,437,352 |
| 2023-10-25 | $5.42 | $5.46 | $5.38 | $5.38 | $5.38 | 10,853,037 |
| 2023-10-24 | $5.40 | $5.46 | $5.35 | $5.39 | $5.39 | 9,873,795 |
| 2023-10-23 | $5.32 | $5.44 | $5.30 | $5.36 | $5.36 | 11,852,780 |
| 2023-10-20 | $5.34 | $5.36 | $5.27 | $5.34 | $5.34 | 16,147,232 |
| 2023-10-19 | $5.26 | $5.43 | $5.25 | $5.34 | $5.34 | 13,489,760 |
| 2023-10-18 | $5.34 | $5.39 | $5.25 | $5.27 | $5.27 | 23,052,721 |
| 2023-10-17 | $5.40 | $5.49 | $5.38 | $5.42 | $5.42 | 14,936,628 |
| 2023-10-16 | $5.46 | $5.50 | $5.42 | $5.46 | $5.46 | 12,747,721 |
| 2023-10-13 | $5.46 | $5.52 | $5.39 | $5.41 | $5.41 | 13,803,427 |
| 2023-10-12 | $5.48 | $5.53 | $5.37 | $5.41 | $5.41 | 8,982,481 |
| 2023-10-11 | $5.47 | $5.52 | $5.42 | $5.51 | $5.51 | 15,200,408 |
| 2023-10-10 | $5.41 | $5.49 | $5.40 | $5.41 | $5.41 | 21,574,986 |
| 2023-10-09 | $5.35 | $5.36 | $5.28 | $5.34 | $5.34 | 16,678,772 |
| 2023-10-06 | $5.24 | $5.48 | $5.21 | $5.39 | $5.39 | 27,150,041 |
| 2023-10-05 | $5.29 | $5.37 | $5.23 | $5.35 | $5.35 | 35,586,572 |
| 2023-10-04 | $5.17 | $5.28 | $5.14 | $5.28 | $5.28 | 15,410,069 |
| 2023-10-03 | $5.23 | $5.27 | $5.12 | $5.14 | $5.14 | 17,130,445 |
| 2023-10-02 | $5.34 | $5.36 | $5.25 | $5.30 | $5.30 | 10,153,170 |
| 2023-09-29 | $5.40 | $5.43 | $5.35 | $5.37 | $5.37 | 15,345,665 |
| 2023-09-28 | $5.23 | $5.40 | $5.22 | $5.35 | $5.35 | 15,239,248 |
| 2023-09-27 | $5.34 | $5.34 | $5.18 | $5.22 | $5.22 | 18,062,230 |
| 2023-09-26 | $5.35 | $5.40 | $5.29 | $5.30 | $5.30 | 9,635,250 |
| 2023-09-25 | $5.43 | $5.47 | $5.39 | $5.40 | $5.40 | 9,726,504 |
| 2023-09-22 | $5.45 | $5.50 | $5.43 | $5.45 | $5.45 | 17,446,986 |
| 2023-09-21 | $5.49 | $5.51 | $5.43 | $5.44 | $5.44 | 11,469,851 |
| 2023-09-20 | $5.61 | $5.71 | $5.60 | $5.62 | $5.62 | 13,690,028 |
| 2023-09-19 | $5.59 | $5.62 | $5.52 | $5.53 | $5.53 | 14,172,171 |
| 2023-09-18 | $5.66 | $5.70 | $5.60 | $5.62 | $5.57 | 11,291,440 |
| 2023-09-15 | $5.67 | $5.68 | $5.60 | $5.63 | $5.63 | 21,727,720 |
| 2023-09-14 | $5.64 | $5.69 | $5.61 | $5.64 | $5.64 | 14,562,746 |
| 2023-09-13 | $5.60 | $5.68 | $5.59 | $5.61 | $5.61 | 14,940,487 |
| 2023-09-12 | $5.50 | $5.57 | $5.49 | $5.52 | $5.52 | 12,090,786 |
| 2023-09-11 | $5.45 | $5.55 | $5.42 | $5.52 | $5.52 | 13,752,743 |
| 2023-09-08 | $5.33 | $5.42 | $5.30 | $5.34 | $5.34 | 11,965,816 |
| 2023-09-07 | $5.34 | $5.34 | $5.27 | $5.30 | $5.30 | 10,385,149 |
| 2023-09-06 | $5.38 | $5.45 | $5.31 | $5.33 | $5.33 | 11,758,564 |
| 2023-09-05 | $5.44 | $5.50 | $5.38 | $5.39 | $5.39 | 18,733,868 |
| 2023-09-01 | $5.64 | $5.65 | $5.56 | $5.58 | $5.58 | 26,467,616 |
| 2023-08-31 | $5.54 | $5.56 | $5.45 | $5.50 | $5.50 | 27,394,466 |
| 2023-08-30 | $5.75 | $5.76 | $5.63 | $5.64 | $5.64 | 19,086,114 |
| 2023-08-29 | $5.74 | $5.84 | $5.72 | $5.81 | $5.81 | 22,933,911 |
| 2023-08-28 | $5.44 | $5.69 | $5.42 | $5.67 | $5.67 | 25,944,905 |
| 2023-08-25 | $5.53 | $5.54 | $5.43 | $5.49 | $5.49 | 17,214,199 |
| 2023-08-24 | $5.58 | $5.62 | $5.53 | $5.55 | $5.55 | 13,534,616 |
| 2023-08-23 | $5.51 | $5.69 | $5.49 | $5.67 | $5.67 | 24,934,990 |
| 2023-08-22 | $5.43 | $5.51 | $5.40 | $5.48 | $5.48 | 15,410,594 |
| 2023-08-21 | $5.36 | $5.40 | $5.32 | $5.36 | $5.36 | 15,250,336 |
| 2023-08-18 | $5.30 | $5.45 | $5.30 | $5.41 | $5.41 | 13,791,071 |
| 2023-08-17 | $5.42 | $5.45 | $5.33 | $5.34 | $5.34 | 19,411,908 |
| 2023-08-16 | $5.44 | $5.51 | $5.38 | $5.40 | $5.40 | 23,430,981 |
| 2023-08-15 | $5.40 | $5.44 | $5.35 | $5.41 | $5.41 | 21,254,720 |
| 2023-08-14 | $5.53 | $5.53 | $5.44 | $5.45 | $5.45 | 10,786,342 |
| 2023-08-11 | $5.62 | $5.66 | $5.57 | $5.58 | $5.58 | 14,239,371 |
| 2023-08-10 | $5.63 | $5.74 | $5.61 | $5.61 | $5.61 | 25,254,063 |
| 2023-08-09 | $5.54 | $5.58 | $5.44 | $5.55 | $5.55 | 25,173,328 |
| 2023-08-08 | $5.53 | $5.67 | $5.50 | $5.57 | $5.57 | 27,875,194 |
| 2023-08-07 | $5.71 | $5.72 | $5.61 | $5.62 | $5.62 | 22,474,386 |
| 2023-08-04 | $5.77 | $5.85 | $5.67 | $5.68 | $5.68 | 24,662,617 |
| 2023-08-03 | $5.88 | $5.95 | $5.75 | $5.75 | $5.75 | 13,866,264 |
| 2023-08-02 | $5.94 | $5.96 | $5.84 | $5.92 | $5.92 | 16,823,285 |
| 2023-08-01 | $5.93 | $5.97 | $5.88 | $5.94 | $5.94 | 14,032,270 |
| 2023-07-31 | $6.02 | $6.07 | $5.99 | $6.01 | $6.01 | 12,153,156 |
| 2023-07-28 | $5.96 | $6.00 | $5.91 | $6.00 | $6.00 | 13,535,083 |
| 2023-07-27 | $5.98 | $6.01 | $5.88 | $5.90 | $5.90 | 15,554,463 |
| 2023-07-26 | $6.01 | $6.06 | $5.94 | $6.05 | $6.05 | 22,478,899 |
| 2023-07-25 | $6.01 | $6.04 | $5.94 | $6.00 | $6.00 | 23,649,409 |
| 2023-07-24 | $6.02 | $6.15 | $5.96 | $5.98 | $5.98 | 27,349,691 |
| 2023-07-21 | $6.01 | $6.05 | $5.96 | $6.03 | $6.03 | 25,924,951 |
| 2023-07-20 | $5.81 | $5.90 | $5.77 | $5.89 | $5.89 | 34,120,231 |
| 2023-07-19 | $5.86 | $5.89 | $5.77 | $5.79 | $5.79 | 24,035,470 |
| 2023-07-18 | $5.95 | $5.98 | $5.83 | $5.83 | $5.83 | 16,882,248 |
| 2023-07-17 | $5.83 | $5.94 | $5.80 | $5.94 | $5.94 | 12,479,668 |
| 2023-07-14 | $5.94 | $5.96 | $5.83 | $5.84 | $5.84 | 18,898,445 |
| 2023-07-13 | $5.90 | $5.98 | $5.87 | $5.93 | $5.93 | 14,927,183 |
| 2023-07-12 | $5.87 | $5.93 | $5.82 | $5.82 | $5.82 | 14,457,869 |
| 2023-07-11 | $5.75 | $5.84 | $5.67 | $5.83 | $5.83 | 19,522,439 |
| 2023-07-10 | $5.95 | $5.97 | $5.87 | $5.88 | $5.88 | 12,443,733 |
| 2023-07-07 | $5.88 | $6.02 | $5.88 | $6.00 | $6.00 | 18,755,109 |
| 2023-07-06 | $5.86 | $5.89 | $5.74 | $5.79 | $5.79 | 15,346,528 |
| 2023-07-05 | $5.89 | $6.00 | $5.87 | $5.94 | $5.94 | 17,544,936 |
| 2023-07-03 | $5.94 | $5.98 | $5.92 | $5.96 | $5.96 | 7,191,214 |
| 2023-06-30 | $5.90 | $5.94 | $5.86 | $5.90 | $5.90 | 16,281,440 |
| 2023-06-29 | $5.78 | $5.84 | $5.77 | $5.82 | $5.82 | 13,010,478 |
| 2023-06-28 | $5.79 | $5.81 | $5.73 | $5.74 | $5.74 | 17,811,596 |
| 2023-06-27 | $5.90 | $5.94 | $5.79 | $5.86 | $5.86 | 20,760,839 |
| 2023-06-26 | $5.99 | $6.04 | $5.92 | $5.96 | $5.96 | 9,015,351 |
| 2023-06-23 | $5.93 | $6.01 | $5.90 | $5.94 | $5.94 | 16,814,481 |
| 2023-06-22 | $6.02 | $6.03 | $5.95 | $5.99 | $5.99 | 17,966,599 |
| 2023-06-21 | $5.97 | $6.08 | $5.97 | $6.06 | $6.06 | 16,953,303 |
| 2023-06-20 | $5.95 | $5.99 | $5.87 | $5.98 | $5.98 | 21,299,946 |
| 2023-06-16 | $5.80 | $5.95 | $5.79 | $5.90 | $5.90 | 18,296,873 |
| 2023-06-15 | $5.82 | $5.91 | $5.82 | $5.90 | $5.90 | 26,225,337 |
| 2023-06-14 | $5.70 | $5.81 | $5.68 | $5.80 | $5.80 | 32,960,280 |
| 2023-06-13 | $5.65 | $5.71 | $5.62 | $5.68 | $5.68 | 22,477,046 |
| 2023-06-12 | $5.69 | $5.72 | $5.59 | $5.62 | $5.62 | 17,722,337 |
| 2023-06-09 | $5.56 | $5.67 | $5.54 | $5.67 | $5.67 | 15,588,214 |
| 2023-06-08 | $5.52 | $5.59 | $5.50 | $5.57 | $5.57 | 8,357,203 |
| 2023-06-07 | $5.56 | $5.60 | $5.49 | $5.51 | $5.51 | 15,210,456 |
| 2023-06-06 | $5.44 | $5.56 | $5.44 | $5.51 | $5.51 | 16,999,661 |
| 2023-06-05 | $5.41 | $5.50 | $5.41 | $5.46 | $5.46 | 20,155,761 |
| 2023-06-02 | $5.43 | $5.45 | $5.37 | $5.41 | $5.41 | 17,928,719 |
| 2023-06-01 | $5.20 | $5.33 | $5.18 | $5.29 | $5.29 | 19,886,482 |
| 2023-05-31 | $5.18 | $5.21 | $5.08 | $5.14 | $5.14 | 19,734,511 |
| 2023-05-30 | $5.25 | $5.26 | $5.13 | $5.23 | $5.23 | 39,922,665 |
| 2023-05-26 | $5.45 | $5.52 | $5.31 | $5.38 | $5.38 | 29,038,725 |
| 2023-05-25 | $5.39 | $5.42 | $5.30 | $5.40 | $5.40 | 24,244,831 |
| 2023-05-24 | $5.32 | $5.36 | $5.27 | $5.30 | $5.30 | 20,968,017 |
| 2023-05-23 | $5.32 | $5.41 | $5.27 | $5.27 | $5.27 | 26,775,178 |
| 2023-05-22 | $5.40 | $5.40 | $5.26 | $5.26 | $5.26 | 20,163,826 |
| 2023-05-19 | $5.32 | $5.36 | $5.29 | $5.34 | $5.34 | 21,464,958 |
| 2023-05-18 | $5.41 | $5.44 | $5.35 | $5.43 | $5.43 | 14,309,835 |
| 2023-05-17 | $5.49 | $5.50 | $5.41 | $5.49 | $5.49 | 18,565,868 |
| 2023-05-16 | $5.50 | $5.55 | $5.41 | $5.41 | $5.41 | 24,789,608 |
| 2023-05-15 | $5.45 | $5.50 | $5.39 | $5.49 | $5.49 | 17,687,185 |
| 2023-05-12 | $5.41 | $5.48 | $5.39 | $5.42 | $5.42 | 14,250,780 |
| 2023-05-11 | $5.37 | $5.52 | $5.36 | $5.45 | $5.45 | 29,661,204 |
| 2023-05-10 | $5.31 | $5.44 | $5.27 | $5.43 | $5.43 | 22,634,444 |
| 2023-05-09 | $5.19 | $5.36 | $5.18 | $5.29 | $5.29 | 27,907,023 |
| 2023-05-08 | $5.21 | $5.32 | $5.18 | $5.19 | $5.19 | 34,936,675 |
| 2023-05-05 | $5.03 | $5.25 | $5.00 | $5.22 | $5.22 | 36,418,255 |
| 2023-05-04 | $4.99 | $5.01 | $4.85 | $4.95 | $4.95 | 35,671,241 |
| 2023-05-03 | $4.92 | $4.99 | $4.89 | $4.93 | $4.93 | 19,616,923 |
| 2023-05-02 | $5.12 | $5.15 | $4.90 | $4.91 | $4.91 | 22,896,830 |
| 2023-05-01 | $5.11 | $5.18 | $5.11 | $5.14 | $5.14 | 6,168,004 |
| 2023-04-28 | $5.09 | $5.17 | $5.06 | $5.15 | $5.15 | 17,423,588 |
| 2023-04-27 | $5.08 | $5.15 | $5.05 | $5.14 | $5.14 | 17,234,876 |
| 2023-04-26 | $5.02 | $5.06 | $4.97 | $4.99 | $4.99 | 12,525,425 |
| 2023-04-25 | $5.00 | $5.05 | $4.96 | $5.02 | $5.02 | 21,134,543 |
| 2023-04-24 | $4.99 | $5.06 | $4.92 | $5.00 | $5.00 | 16,361,481 |
| 2023-04-21 | $5.02 | $5.03 | $4.96 | $5.03 | $5.03 | 5,596,926 |
| 2023-04-20 | $4.97 | $5.06 | $4.97 | $5.02 | $5.02 | 15,589,788 |
| 2023-04-19 | $5.09 | $5.11 | $4.99 | $5.00 | $5.00 | 19,707,169 |
| 2023-04-18 | $5.16 | $5.22 | $5.11 | $5.16 | $5.16 | 20,546,294 |
| 2023-04-17 | $5.27 | $5.30 | $5.17 | $5.21 | $5.21 | 21,892,934 |
| 2023-04-14 | $5.12 | $5.28 | $5.11 | $5.26 | $5.26 | 26,961,901 |
| 2023-04-13 | $5.18 | $5.26 | $5.15 | $5.16 | $5.16 | 31,494,400 |
| 2023-04-12 | $5.17 | $5.27 | $5.12 | $5.20 | $5.20 | 35,669,308 |
| 2023-04-11 | $4.97 | $5.10 | $4.96 | $5.07 | $5.07 | 44,518,724 |
| 2023-04-10 | $4.80 | $4.86 | $4.78 | $4.83 | $4.83 | 16,985,987 |
| 2023-04-06 | $4.83 | $4.84 | $4.75 | $4.80 | $4.80 | 19,171,148 |
| 2023-04-05 | $4.84 | $4.89 | $4.75 | $4.82 | $4.82 | 29,240,369 |
| 2023-04-04 | $4.78 | $4.83 | $4.75 | $4.82 | $4.82 | 21,085,540 |
| 2023-04-03 | $4.74 | $4.78 | $4.66 | $4.71 | $4.71 | 24,841,958 |
| 2023-03-31 | $4.87 | $4.92 | $4.80 | $4.87 | $4.87 | 71,057,738 |
| 2023-03-30 | $4.80 | $4.86 | $4.67 | $4.80 | $4.80 | 28,352,761 |
| 2023-03-29 | $4.56 | $4.66 | $4.54 | $4.64 | $4.64 | 22,634,143 |
| 2023-03-28 | $4.55 | $4.62 | $4.55 | $4.56 | $4.56 | 25,658,983 |
| 2023-03-27 | $4.47 | $4.53 | $4.43 | $4.52 | $4.52 | 32,931,924 |
| 2023-03-24 | $4.28 | $4.43 | $4.24 | $4.37 | $4.37 | 28,189,166 |
| 2023-03-23 | $4.56 | $4.58 | $4.28 | $4.33 | $4.28 | 50,024,782 |
| 2023-03-22 | $4.52 | $4.60 | $4.48 | $4.48 | $4.43 | 34,114,656 |
| 2023-03-21 | $4.49 | $4.58 | $4.48 | $4.51 | $4.46 | 29,732,500 |
| 2023-03-20 | $4.48 | $4.50 | $4.37 | $4.40 | $4.35 | 30,143,322 |
| 2023-03-17 | $4.51 | $4.51 | $4.37 | $4.41 | $4.41 | 40,849,498 |
| 2023-03-16 | $4.45 | $4.57 | $4.40 | $4.54 | $4.54 | 37,492,383 |
| 2023-03-15 | $4.40 | $4.45 | $4.30 | $4.41 | $4.41 | 65,813,127 |
| 2023-03-14 | $4.48 | $4.54 | $4.45 | $4.48 | $4.48 | 41,624,359 |
| 2023-03-13 | $4.49 | $4.59 | $4.42 | $4.48 | $4.48 | 45,066,810 |
| 2023-03-10 | $4.63 | $4.70 | $4.54 | $4.56 | $4.56 | 32,393,988 |
| 2023-03-09 | $4.82 | $4.86 | $4.73 | $4.76 | $4.76 | 30,839,779 |
| 2023-03-08 | $4.83 | $4.93 | $4.82 | $4.86 | $4.86 | 20,885,009 |
| 2023-03-07 | $4.71 | $4.76 | $4.63 | $4.75 | $4.75 | 26,149,426 |
| 2023-03-06 | $4.61 | $4.82 | $4.60 | $4.77 | $4.77 | 32,191,506 |
| 2023-03-03 | $4.65 | $4.70 | $4.60 | $4.60 | $4.60 | 59,797,390 |
| 2023-03-02 | $4.76 | $4.76 | $4.58 | $4.58 | $4.58 | 57,865,474 |
| 2023-03-01 | $4.75 | $4.88 | $4.67 | $4.88 | $4.88 | 45,195,262 |
| 2023-02-28 | $4.86 | $4.87 | $4.78 | $4.81 | $4.81 | 27,921,438 |
| 2023-02-27 | $4.92 | $4.93 | $4.82 | $4.83 | $4.83 | 21,095,979 |
| 2023-02-24 | $4.97 | $4.99 | $4.87 | $4.89 | $4.89 | 29,442,134 |
| 2023-02-23 | $5.23 | $5.26 | $5.09 | $5.12 | $5.12 | 23,304,541 |
| 2023-02-22 | $5.02 | $5.09 | $4.99 | $5.05 | $5.05 | 37,637,429 |
| 2023-02-21 | $5.13 | $5.17 | $4.99 | $5.01 | $5.01 | 29,886,158 |
| 2023-02-17 | $5.13 | $5.20 | $5.12 | $5.15 | $5.15 | 23,496,200 |
| 2023-02-16 | $5.06 | $5.16 | $5.03 | $5.13 | $5.13 | 22,134,701 |
| 2023-02-15 | $5.12 | $5.19 | $5.06 | $5.13 | $5.13 | 45,988,038 |
| 2023-02-14 | $5.16 | $5.19 | $5.03 | $5.05 | $5.05 | 47,330,514 |
| 2023-02-13 | $5.03 | $5.17 | $5.00 | $5.15 | $5.15 | 27,198,578 |
| 2023-02-10 | $4.87 | $4.96 | $4.82 | $4.92 | $4.92 | 44,750,334 |
| 2023-02-09 | $4.99 | $5.02 | $4.87 | $4.87 | $4.87 | 41,250,256 |
| 2023-02-08 | $4.95 | $5.10 | $4.94 | $5.09 | $5.09 | 46,976,128 |
| 2023-02-07 | $4.78 | $4.80 | $4.64 | $4.67 | $4.67 | 29,466,136 |
| 2023-02-06 | $4.78 | $4.89 | $4.72 | $4.87 | $4.87 | 34,622,545 |
| 2023-02-03 | $4.91 | $4.95 | $4.85 | $4.87 | $4.87 | 33,106,461 |
| 2023-02-02 | $5.07 | $5.08 | $4.96 | $4.98 | $4.98 | 41,790,361 |
| 2023-02-01 | $4.95 | $4.97 | $4.83 | $4.91 | $4.91 | 35,513,042 |
| 2023-01-31 | $4.96 | $5.01 | $4.95 | $4.98 | $4.98 | 14,918,634 |
| 2023-01-30 | $4.82 | $4.84 | $4.77 | $4.83 | $4.83 | 20,785,565 |
| 2023-01-27 | $4.90 | $4.93 | $4.83 | $4.85 | $4.85 | 23,190,038 |
| 2023-01-26 | $5.01 | $5.02 | $4.94 | $4.99 | $4.99 | 21,392,228 |
| 2023-01-25 | $4.89 | $5.05 | $4.86 | $5.02 | $5.02 | 25,265,036 |
| 2023-01-24 | $4.95 | $4.97 | $4.88 | $4.91 | $4.91 | 26,916,741 |
| 2023-01-23 | $4.88 | $4.99 | $4.83 | $4.86 | $4.86 | 44,984,050 |
| 2023-01-20 | $4.98 | $5.05 | $4.96 | $4.96 | $4.96 | 29,758,999 |
| 2023-01-19 | $5.02 | $5.12 | $4.96 | $5.10 | $5.10 | 28,763,447 |
| 2023-01-18 | $5.18 | $5.21 | $5.06 | $5.11 | $5.11 | 31,908,543 |
| 2023-01-17 | $4.99 | $5.11 | $4.96 | $5.10 | $5.10 | 19,886,067 |
| 2023-01-13 | $4.99 | $5.05 | $4.96 | $5.03 | $5.03 | 18,866,478 |
| 2023-01-12 | $5.01 | $5.14 | $4.92 | $5.06 | $5.06 | 42,842,470 |
| 2023-01-11 | $5.02 | $5.08 | $4.96 | $5.07 | $5.07 | 27,264,628 |
| 2023-01-10 | $4.87 | $4.97 | $4.85 | $4.97 | $4.97 | 28,025,172 |
| 2023-01-09 | $4.71 | $4.84 | $4.68 | $4.82 | $4.82 | 22,131,434 |
| 2023-01-06 | $4.70 | $4.80 | $4.66 | $4.78 | $4.78 | 31,243,436 |
| 2023-01-05 | $4.44 | $4.62 | $4.43 | $4.60 | $4.60 | 31,019,720 |
| 2023-01-04 | $4.40 | $4.42 | $4.33 | $4.37 | $4.37 | 47,436,328 |
| 2023-01-03 | $4.48 | $4.53 | $4.32 | $4.34 | $4.34 | 31,466,923 |
| 2022-12-30 | $4.68 | $4.76 | $4.68 | $4.71 | $4.71 | 10,561,621 |
| 2022-12-29 | $4.83 | $4.84 | $4.70 | $4.72 | $4.72 | 17,664,265 |
| 2022-12-28 | $4.67 | $4.78 | $4.67 | $4.75 | $4.75 | 16,257,071 |
| 2022-12-27 | $4.60 | $4.65 | $4.56 | $4.59 | $4.59 | 20,035,709 |
| 2022-12-23 | $4.91 | $4.94 | $4.84 | $4.87 | $4.87 | 17,682,531 |
| 2022-12-22 | $4.78 | $4.83 | $4.69 | $4.77 | $4.77 | 22,169,548 |
| 2022-12-21 | $4.71 | $4.79 | $4.69 | $4.76 | $4.76 | 35,821,100 |
| 2022-12-20 | $4.75 | $4.79 | $4.68 | $4.72 | $4.72 | 28,252,097 |
| 2022-12-19 | $4.50 | $4.59 | $4.46 | $4.58 | $4.58 | 24,429,524 |
| 2022-12-16 | $4.42 | $4.49 | $4.40 | $4.43 | $4.43 | 38,940,255 |
| 2022-12-15 | $4.40 | $4.47 | $4.34 | $4.36 | $4.36 | 33,302,261 |
| 2022-12-14 | $4.30 | $4.43 | $4.21 | $4.36 | $4.36 | 62,049,047 |
| 2022-12-13 | $4.54 | $4.56 | $4.33 | $4.33 | $4.33 | 58,201,896 |
| 2022-12-12 | $4.48 | $4.54 | $4.43 | $4.54 | $4.54 | 58,798,537 |
| 2022-12-09 | $4.66 | $4.66 | $4.58 | $4.58 | $4.58 | 21,124,152 |
| 2022-12-08 | $4.90 | $4.93 | $4.73 | $4.73 | $4.73 | 43,828,948 |
| 2022-12-07 | $4.95 | $5.02 | $4.92 | $4.94 | $4.94 | 46,381,225 |
| 2022-12-06 | $4.85 | $4.95 | $4.84 | $4.94 | $4.94 | 42,314,408 |
| 2022-12-05 | $4.91 | $4.95 | $4.78 | $4.80 | $4.80 | 58,003,997 |
| 2022-12-02 | $5.03 | $5.10 | $4.95 | $5.04 | $5.04 | 53,242,950 |
| 2022-12-01 | $4.98 | $5.01 | $4.92 | $4.97 | $4.97 | 50,129,793 |
| 2022-11-30 | $4.84 | $4.99 | $4.81 | $4.98 | $4.98 | 45,806,430 |
| 2022-11-29 | $4.81 | $4.90 | $4.79 | $4.81 | $4.81 | 32,088,419 |
| 2022-11-28 | $4.78 | $4.84 | $4.71 | $4.74 | $4.74 | 32,027,177 |
| 2022-11-25 | $4.90 | $4.92 | $4.81 | $4.86 | $4.86 | 22,096,556 |
| 2022-11-23 | $4.80 | $4.86 | $4.77 | $4.83 | $4.83 | 48,425,254 |
| 2022-11-22 | $4.99 | $5.02 | $4.83 | $4.86 | $4.86 | 94,127,295 |
| 2022-11-21 | $5.03 | $5.05 | $4.87 | $4.99 | $4.99 | 62,192,179 |
| 2022-11-18 | $4.97 | $5.00 | $4.88 | $4.94 | $4.94 | 73,923,869 |
| 2022-11-17 | $4.73 | $4.86 | $4.71 | $4.84 | $4.84 | 69,778,731 |
| 2022-11-16 | $4.96 | $4.99 | $4.80 | $4.84 | $4.84 | 56,762,294 |
| 2022-11-15 | $5.03 | $5.04 | $4.94 | $5.00 | $5.00 | 24,445,699 |
| 2022-11-14 | $5.01 | $5.02 | $4.91 | $4.95 | $4.95 | 57,851,148 |
| 2022-11-11 | $5.02 | $5.16 | $4.95 | $4.97 | $4.97 | 66,890,616 |
| 2022-11-10 | $5.09 | $5.13 | $4.99 | $5.05 | $5.05 | 69,507,940 |
| 2022-11-09 | $5.57 | $5.59 | $5.34 | $5.37 | $5.37 | 71,710,147 |
| 2022-11-08 | $5.66 | $5.75 | $5.63 | $5.72 | $5.72 | 53,314,993 |
| 2022-11-07 | $5.90 | $5.94 | $5.66 | $5.70 | $5.70 | 48,100,961 |
| 2022-11-04 | $6.04 | $6.07 | $5.94 | $5.97 | $5.97 | 50,363,512 |
| 2022-11-03 | $5.70 | $5.91 | $5.70 | $5.89 | $5.89 | 33,338,932 |
| 2022-11-02 | $5.87 | $5.90 | $5.72 | $5.72 | $5.72 | 22,292,483 |
| 2022-11-01 | $5.86 | $6.00 | $5.76 | $5.93 | $5.93 | 64,529,638 |
| 2022-10-31 | $5.52 | $5.84 | $5.51 | $5.82 | $5.82 | 77,159,166 |
| 2022-10-28 | $5.42 | $5.55 | $5.41 | $5.52 | $5.52 | 48,499,725 |
| 2022-10-27 | $5.43 | $5.61 | $5.42 | $5.50 | $5.50 | 54,324,428 |
| 2022-10-26 | $5.43 | $5.49 | $5.33 | $5.33 | $5.33 | 51,061,881 |
| 2022-10-25 | $5.51 | $5.61 | $5.49 | $5.50 | $5.50 | 36,506,754 |
| 2022-10-24 | $5.74 | $5.76 | $5.52 | $5.56 | $5.56 | 69,271,340 |
| 2022-10-21 | $5.69 | $6.04 | $5.69 | $5.99 | $5.99 | 63,176,867 |
| 2022-10-20 | $5.70 | $5.76 | $5.69 | $5.72 | $5.72 | 56,006,133 |
| 2022-10-19 | $5.54 | $5.61 | $5.53 | $5.58 | $5.58 | 28,950,698 |
| 2022-10-18 | $5.53 | $5.59 | $5.47 | $5.58 | $5.58 | 39,815,206 |
| 2022-10-17 | $5.43 | $5.50 | $5.42 | $5.42 | $5.42 | 30,905,148 |
| 2022-10-14 | $5.44 | $5.49 | $5.32 | $5.34 | $5.34 | 37,708,049 |
| 2022-10-13 | $5.32 | $5.51 | $5.32 | $5.39 | $5.39 | 49,338,387 |
| 2022-10-12 | $5.46 | $5.46 | $5.30 | $5.33 | $5.33 | 22,802,262 |
| 2022-10-11 | $5.53 | $5.58 | $5.42 | $5.44 | $5.44 | 41,010,676 |
| 2022-10-10 | $5.57 | $5.64 | $5.52 | $5.53 | $5.53 | 33,618,011 |
| 2022-10-07 | $5.57 | $5.58 | $5.47 | $5.56 | $5.56 | 40,217,772 |
| 2022-10-06 | $5.70 | $5.74 | $5.56 | $5.58 | $5.58 | 40,966,453 |
| 2022-10-05 | $5.65 | $5.76 | $5.64 | $5.74 | $5.74 | 37,639,300 |
| 2022-10-04 | $5.75 | $5.78 | $5.65 | $5.73 | $5.73 | 48,888,865 |
| 2022-10-03 | $5.46 | $5.74 | $5.40 | $5.73 | $5.73 | 61,068,402 |
| 2022-09-30 | $5.14 | $5.22 | $5.10 | $5.17 | $5.17 | 40,633,749 |
| 2022-09-29 | $5.10 | $5.21 | $5.02 | $5.20 | $5.20 | 60,638,422 |
| 2022-09-28 | $5.09 | $5.21 | $5.06 | $5.11 | $5.11 | 62,514,480 |
| 2022-09-27 | $5.14 | $5.20 | $5.06 | $5.12 | $5.12 | 56,279,527 |
| 2022-09-26 | $5.20 | $5.25 | $5.06 | $5.14 | $5.14 | 54,991,240 |
| 2022-09-23 | $5.43 | $5.45 | $5.30 | $5.37 | $5.37 | 56,457,445 |
| 2022-09-22 | $5.49 | $5.64 | $5.42 | $5.60 | $5.60 | 46,339,749 |
| 2022-09-21 | $5.47 | $5.55 | $5.40 | $5.40 | $5.40 | 49,168,781 |
| 2022-09-20 | $5.34 | $5.54 | $5.32 | $5.48 | $5.48 | 49,639,485 |
| 2022-09-19 | $5.01 | $5.34 | $4.99 | $5.31 | $5.31 | 33,538,289 |
| 2022-09-16 | $5.00 | $5.07 | $4.97 | $5.05 | $5.05 | 36,960,227 |
| 2022-09-15 | $5.11 | $5.17 | $5.05 | $5.08 | $5.08 | 23,625,359 |
| 2022-09-14 | $5.11 | $5.15 | $5.07 | $5.13 | $5.13 | 22,865,302 |
| 2022-09-13 | $5.15 | $5.24 | $5.10 | $5.12 | $5.12 | 35,536,080 |
| 2022-09-12 | $5.23 | $5.31 | $5.22 | $5.27 | $5.27 | 23,203,254 |
| 2022-09-09 | $5.13 | $5.20 | $5.11 | $5.17 | $5.17 | 32,977,842 |
| 2022-09-08 | $5.08 | $5.16 | $5.05 | $5.05 | $5.05 | 36,280,136 |
| 2022-09-07 | $5.01 | $5.15 | $4.95 | $5.13 | $5.13 | 21,964,329 |
| 2022-09-06 | $5.11 | $5.13 | $5.02 | $5.06 | $5.06 | 43,347,999 |
| 2022-09-02 | $5.06 | $5.14 | $5.02 | $5.07 | $5.07 | 38,557,861 |
| 2022-09-01 | $4.97 | $4.98 | $4.85 | $4.97 | $4.97 | 45,207,582 |
| 2022-08-31 | $5.04 | $5.12 | $4.91 | $4.94 | $4.94 | 43,539,100 |
| 2022-08-30 | $5.26 | $5.28 | $5.13 | $5.13 | $5.13 | 31,654,102 |
| 2022-08-29 | $5.19 | $5.29 | $5.18 | $5.25 | $5.25 | 24,607,959 |
| 2022-08-26 | $5.23 | $5.30 | $5.18 | $5.19 | $5.19 | 26,871,360 |
| 2022-08-25 | $5.15 | $5.23 | $5.12 | $5.21 | $5.21 | 18,018,451 |
| 2022-08-24 | $5.14 | $5.19 | $5.12 | $5.14 | $5.14 | 16,737,824 |
| 2022-08-23 | $5.10 | $5.18 | $5.09 | $5.12 | $5.12 | 20,178,643 |
| 2022-08-22 | $5.02 | $5.07 | $4.99 | $5.06 | $5.06 | 21,156,674 |
| 2022-08-19 | $5.10 | $5.11 | $5.03 | $5.10 | $5.10 | 28,336,819 |
| 2022-08-18 | $5.29 | $5.30 | $5.17 | $5.21 | $5.15 | 31,373,187 |
| 2022-08-17 | $5.18 | $5.28 | $5.17 | $5.25 | $5.19 | 37,845,887 |
| 2022-08-16 | $5.21 | $5.28 | $5.20 | $5.25 | $5.19 | 33,594,266 |
| 2022-08-15 | $5.14 | $5.28 | $5.12 | $5.25 | $5.19 | 31,052,181 |
| 2022-08-12 | $5.14 | $5.24 | $5.11 | $5.21 | $5.15 | 33,885,236 |
| 2022-08-11 | $5.14 | $5.21 | $5.05 | $5.07 | $5.01 | 48,543,273 |
| 2022-08-10 | $5.10 | $5.20 | $5.09 | $5.14 | $5.08 | 62,364,792 |
| 2022-08-09 | $4.93 | $5.02 | $4.87 | $5.00 | $4.94 | 55,853,184 |
| 2022-08-08 | $4.83 | $4.90 | $4.78 | $4.89 | $4.83 | 41,859,918 |
| 2022-08-05 | $4.60 | $4.81 | $4.58 | $4.79 | $4.73 | 44,930,735 |
| 2022-08-04 | $4.59 | $4.66 | $4.56 | $4.65 | $4.59 | 32,835,952 |
| 2022-08-03 | $4.46 | $4.50 | $4.43 | $4.48 | $4.43 | 27,086,058 |
| 2022-08-02 | $4.46 | $4.52 | $4.43 | $4.44 | $4.39 | 32,893,684 |
| 2022-08-01 | $4.48 | $4.55 | $4.43 | $4.49 | $4.43 | 52,239,374 |
| 2022-07-29 | $4.49 | $4.59 | $4.48 | $4.50 | $4.44 | 44,015,285 |
| 2022-07-28 | $4.52 | $4.56 | $4.42 | $4.56 | $4.50 | 37,439,982 |
| 2022-07-27 | $4.40 | $4.46 | $4.36 | $4.44 | $4.38 | 61,083,291 |
| 2022-07-26 | $4.33 | $4.43 | $4.30 | $4.34 | $4.28 | 44,799,321 |
| 2022-07-25 | $4.27 | $4.38 | $4.21 | $4.35 | $4.29 | 55,443,896 |
| 2022-07-22 | $4.27 | $4.32 | $4.15 | $4.19 | $4.14 | 49,207,127 |
| 2022-07-21 | $4.18 | $4.26 | $4.13 | $4.26 | $4.20 | 43,514,954 |
| 2022-07-20 | $4.27 | $4.31 | $4.21 | $4.26 | $4.20 | 45,006,283 |
| 2022-07-19 | $4.21 | $4.34 | $4.21 | $4.31 | $4.25 | 57,106,096 |
| 2022-07-18 | $4.17 | $4.25 | $4.16 | $4.19 | $4.14 | 56,711,962 |
| 2022-07-15 | $4.04 | $4.18 | $4.02 | $4.13 | $4.08 | 43,287,859 |
| 2022-07-14 | $3.96 | $4.04 | $3.90 | $4.00 | $3.95 | 66,938,678 |
| 2022-07-13 | $4.10 | $4.19 | $4.06 | $4.10 | $4.05 | 55,175,033 |
| 2022-07-12 | $4.07 | $4.16 | $4.03 | $4.08 | $4.03 | 34,442,386 |
| 2022-07-11 | $4.17 | $4.21 | $4.12 | $4.14 | $4.09 | 47,415,542 |
| 2022-07-08 | $4.29 | $4.32 | $4.24 | $4.29 | $4.23 | 36,241,810 |
| 2022-07-07 | $4.20 | $4.27 | $4.20 | $4.24 | $4.18 | 34,308,714 |
| 2022-07-06 | $4.16 | $4.19 | $4.05 | $4.13 | $4.08 | 52,929,920 |
| 2022-07-05 | $4.13 | $4.20 | $4.07 | $4.19 | $4.14 | 50,066,079 |
| 2022-07-01 | $4.19 | $4.28 | $4.14 | $4.25 | $4.19 | 52,991,149 |
| 2022-06-30 | $4.30 | $4.36 | $4.26 | $4.28 | $4.22 | 60,478,095 |
| 2022-06-29 | $4.46 | $4.47 | $4.36 | $4.38 | $4.32 | 61,678,077 |
| 2022-06-28 | $4.50 | $4.53 | $4.32 | $4.37 | $4.31 | 52,813,689 |
| 2022-06-27 | $4.44 | $4.50 | $4.41 | $4.47 | $4.41 | 38,040,583 |
| 2022-06-24 | $4.41 | $4.50 | $4.39 | $4.39 | $4.33 | 30,279,762 |
| 2022-06-23 | $4.53 | $4.54 | $4.42 | $4.42 | $4.36 | 42,350,950 |
| 2022-06-22 | $4.60 | $4.67 | $4.57 | $4.57 | $4.51 | 45,378,253 |
| 2022-06-21 | $4.70 | $4.71 | $4.64 | $4.65 | $4.59 | 64,842,262 |
| 2022-06-17 | $4.49 | $4.54 | $4.41 | $4.49 | $4.43 | 61,544,472 |
| 2022-06-16 | $4.54 | $4.56 | $4.40 | $4.43 | $4.37 | 40,799,287 |
| 2022-06-15 | $4.63 | $4.70 | $4.55 | $4.64 | $4.58 | 61,967,859 |
| 2022-06-14 | $4.61 | $4.63 | $4.51 | $4.54 | $4.48 | 53,246,856 |
| 2022-06-13 | $4.67 | $4.67 | $4.52 | $4.57 | $4.51 | 59,735,459 |
| 2022-06-10 | $4.81 | $4.82 | $4.74 | $4.77 | $4.70 | 56,551,639 |
| 2022-06-09 | $5.03 | $5.08 | $4.94 | $4.95 | $4.88 | 45,733,616 |
| 2022-06-08 | $5.20 | $5.23 | $5.06 | $5.10 | $5.03 | 50,054,640 |
| 2022-06-07 | $5.17 | $5.23 | $5.13 | $5.23 | $5.16 | 36,012,117 |
| 2022-06-06 | $5.38 | $5.39 | $5.28 | $5.28 | $5.21 | 36,308,450 |
| 2022-06-03 | $5.30 | $5.38 | $5.29 | $5.33 | $5.26 | 47,170,993 |
| 2022-06-02 | $5.36 | $5.37 | $5.26 | $5.37 | $5.30 | 40,307,749 |
| 2022-06-01 | $5.45 | $5.47 | $5.31 | $5.34 | $5.27 | 42,669,830 |
| 2022-05-31 | $5.47 | $5.54 | $5.43 | $5.48 | $5.40 | 40,820,610 |
| 2022-05-27 | $5.40 | $5.53 | $5.40 | $5.46 | $5.38 | 40,517,676 |
| 2022-05-26 | $5.32 | $5.45 | $5.30 | $5.41 | $5.33 | 34,960,796 |
| 2022-05-25 | $5.28 | $5.34 | $5.23 | $5.29 | $5.21 | 40,896,432 |
| 2022-05-24 | $5.35 | $5.42 | $5.24 | $5.39 | $5.31 | 60,007,888 |
| 2022-05-23 | $5.24 | $5.36 | $5.24 | $5.30 | $5.22 | 42,155,027 |
| 2022-05-20 | $5.07 | $5.11 | $5.04 | $5.09 | $5.02 | 47,347,010 |
| 2022-05-19 | $5.01 | $5.07 | $4.95 | $5.01 | $4.94 | 48,550,369 |
| 2022-05-18 | $5.00 | $5.05 | $4.93 | $4.95 | $4.88 | 55,385,027 |
| 2022-05-17 | $5.03 | $5.11 | $5.02 | $5.04 | $4.97 | 42,963,716 |
| 2022-05-16 | $4.85 | $4.96 | $4.83 | $4.93 | $4.86 | 45,100,378 |
| 2022-05-13 | $4.74 | $4.88 | $4.72 | $4.85 | $4.78 | 49,865,277 |
| 2022-05-12 | $4.66 | $4.78 | $4.60 | $4.73 | $4.66 | 70,758,106 |
| 2022-05-11 | $4.57 | $4.68 | $4.55 | $4.62 | $4.55 | 62,214,469 |
| 2022-05-10 | $4.50 | $4.55 | $4.45 | $4.51 | $4.44 | 64,906,559 |
| 2022-05-09 | $4.56 | $4.59 | $4.42 | $4.47 | $4.41 | 85,016,650 |
| 2022-05-06 | $4.60 | $4.76 | $4.53 | $4.65 | $4.58 | 81,349,337 |
| 2022-05-05 | $4.63 | $4.64 | $4.50 | $4.60 | $4.53 | 62,430,529 |
| 2022-05-04 | $4.64 | $4.79 | $4.61 | $4.78 | $4.71 | 81,250,290 |
| 2022-05-03 | $4.73 | $4.80 | $4.69 | $4.76 | $4.69 | 47,409,886 |
| 2022-05-02 | $4.72 | $4.75 | $4.57 | $4.64 | $4.57 | 57,671,829 |
| 2022-04-29 | $5.03 | $5.04 | $4.77 | $4.79 | $4.72 | 41,654,539 |
| 2022-04-28 | $4.83 | $4.90 | $4.74 | $4.88 | $4.81 | 49,055,482 |
| 2022-04-27 | $4.89 | $4.94 | $4.83 | $4.88 | $4.81 | 42,114,541 |
| 2022-04-26 | $5.04 | $5.05 | $4.90 | $4.91 | $4.84 | 47,861,648 |
| 2022-04-25 | $5.19 | $5.22 | $5.04 | $5.18 | $5.10 | 54,669,152 |
| 2022-04-22 | $5.44 | $5.45 | $5.24 | $5.27 | $5.19 | 43,838,431 |
| 2022-04-21 | $5.60 | $5.62 | $5.41 | $5.42 | $5.34 | 27,113,988 |
| 2022-04-20 | $5.52 | $5.63 | $5.51 | $5.60 | $5.51 | 34,536,883 |
| 2022-04-19 | $5.61 | $5.65 | $5.46 | $5.53 | $5.45 | 45,855,174 |
| 2022-04-18 | $5.58 | $5.66 | $5.57 | $5.61 | $5.52 | 33,858,619 |
| 2022-04-14 | $5.52 | $5.57 | $5.48 | $5.54 | $5.46 | 32,209,545 |
| 2022-04-13 | $5.51 | $5.58 | $5.48 | $5.56 | $5.48 | 36,637,012 |
| 2022-04-12 | $5.70 | $5.70 | $5.50 | $5.51 | $5.43 | 44,603,796 |
| 2022-04-11 | $5.60 | $5.63 | $5.56 | $5.63 | $5.54 | 43,838,853 |
| 2022-04-08 | $5.56 | $5.63 | $5.50 | $5.58 | $5.50 | 40,307,284 |
| 2022-04-07 | $5.58 | $5.60 | $5.49 | $5.58 | $5.50 | 42,535,361 |
| 2022-04-06 | $5.61 | $5.69 | $5.57 | $5.61 | $5.52 | 51,996,077 |
| 2022-04-05 | $5.78 | $5.82 | $5.66 | $5.66 | $5.57 | 45,028,252 |
| 2022-04-04 | $5.87 | $5.89 | $5.80 | $5.86 | $5.77 | 35,561,934 |
| 2022-04-01 | $5.84 | $5.87 | $5.79 | $5.85 | $5.76 | 43,211,131 |
| 2022-03-31 | $5.82 | $5.87 | $5.71 | $5.71 | $5.62 | 50,398,501 |
| 2022-03-30 | $5.77 | $5.82 | $5.70 | $5.78 | $5.69 | 51,983,407 |
| 2022-03-29 | $5.73 | $5.81 | $5.72 | $5.80 | $5.71 | 38,745,771 |
| 2022-03-28 | $5.69 | $5.70 | $5.59 | $5.68 | $5.59 | 36,520,780 |
| 2022-03-25 | $5.62 | $5.74 | $5.62 | $5.72 | $5.63 | 61,702,105 |
| 2022-03-24 | $5.62 | $5.77 | $5.59 | $5.64 | $5.55 | 49,523,522 |
| 2022-03-23 | $5.52 | $5.65 | $5.50 | $5.58 | $5.49 | 42,593,068 |
| 2022-03-22 | $5.50 | $5.55 | $5.47 | $5.52 | $5.43 | 49,814,694 |
| 2022-03-21 | $5.30 | $5.44 | $5.27 | $5.42 | $5.33 | 52,855,868 |
| 2022-03-18 | $5.14 | $5.23 | $5.13 | $5.22 | $5.14 | 52,289,538 |
| 2022-03-17 | $5.01 | $5.16 | $4.94 | $5.14 | $5.06 | 53,349,397 |
| 2022-03-16 | $4.87 | $4.98 | $4.86 | $4.97 | $4.89 | 42,098,629 |
| 2022-03-15 | $4.83 | $4.89 | $4.76 | $4.84 | $4.76 | 47,964,060 |
| 2022-03-14 | $4.93 | $5.01 | $4.85 | $4.85 | $4.77 | 47,829,268 |
| 2022-03-11 | $4.97 | $5.00 | $4.84 | $4.85 | $4.77 | 49,964,789 |
| 2022-03-10 | $4.83 | $4.97 | $4.81 | $4.97 | $4.89 | 39,308,958 |
| 2022-03-09 | $4.90 | $5.01 | $4.89 | $4.95 | $4.87 | 43,323,305 |
| 2022-03-08 | $4.70 | $4.79 | $4.63 | $4.70 | $4.63 | 55,022,338 |
| 2022-03-07 | $4.78 | $4.79 | $4.66 | $4.67 | $4.60 | 55,198,155 |
| 2022-03-04 | $4.80 | $4.86 | $4.73 | $4.84 | $4.76 | 57,772,732 |
| 2022-03-03 | $5.05 | $5.06 | $4.91 | $4.93 | $4.85 | 52,996,842 |
| 2022-03-02 | $4.75 | $4.90 | $4.73 | $4.86 | $4.78 | 49,463,066 |
| 2022-03-01 | $4.80 | $4.88 | $4.68 | $4.74 | $4.67 | 35,221,549 |
| 2022-02-28 | $4.78 | $4.84 | $4.73 | $4.83 | $4.75 | 24,881,774 |
| 2022-02-25 | $4.81 | $4.91 | $4.81 | $4.87 | $4.79 | 46,676,553 |
| 2022-02-24 | $4.76 | $4.89 | $4.67 | $4.87 | $4.79 | 64,562,470 |
| 2022-02-23 | $5.15 | $5.15 | $5.02 | $5.02 | $4.94 | 31,471,781 |
| 2022-02-22 | $5.05 | $5.07 | $4.98 | $5.04 | $4.96 | 37,596,998 |
| 2022-02-18 | $5.08 | $5.12 | $5.03 | $5.06 | $4.97 | 59,024,786 |
| 2022-02-17 | $5.05 | $5.09 | $4.98 | $5.01 | $4.92 | 66,908,755 |
| 2022-02-16 | $5.13 | $5.17 | $5.07 | $5.11 | $5.02 | 41,852,146 |
| 2022-02-15 | $5.11 | $5.15 | $5.07 | $5.14 | $5.05 | 41,075,225 |
| 2022-02-14 | $5.01 | $5.09 | $4.99 | $5.06 | $4.97 | 47,744,564 |
| 2022-02-11 | $4.99 | $5.17 | $4.95 | $5.00 | $4.92 | 136,645,831 |
| 2022-02-10 | $4.70 | $4.83 | $4.69 | $4.70 | $4.62 | 49,987,065 |
| 2022-02-09 | $4.68 | $4.71 | $4.62 | $4.63 | $4.55 | 49,984,847 |
| 2022-02-08 | $4.77 | $4.84 | $4.69 | $4.81 | $4.73 | 43,913,914 |
| 2022-02-07 | $4.74 | $4.78 | $4.72 | $4.76 | $4.68 | 32,260,740 |
| 2022-02-04 | $4.73 | $4.78 | $4.70 | $4.75 | $4.67 | 35,223,641 |
| 2022-02-03 | $4.66 | $4.77 | $4.63 | $4.74 | $4.66 | 50,783,066 |
| 2022-02-02 | $4.70 | $4.74 | $4.65 | $4.72 | $4.64 | 39,156,252 |
| 2022-02-01 | $4.75 | $4.82 | $4.75 | $4.79 | $4.71 | 38,243,289 |
| 2022-01-31 | $4.57 | $4.75 | $4.54 | $4.72 | $4.64 | 51,116,973 |
| 2022-01-28 | $4.51 | $4.56 | $4.46 | $4.56 | $4.48 | 50,076,875 |
| 2022-01-27 | $4.53 | $4.57 | $4.40 | $4.46 | $4.38 | 56,081,869 |
| 2022-01-26 | $4.37 | $4.48 | $4.33 | $4.45 | $4.37 | 76,141,692 |
| 2022-01-25 | $4.21 | $4.40 | $4.18 | $4.39 | $4.31 | 46,176,463 |
| 2022-01-24 | $4.18 | $4.21 | $4.09 | $4.20 | $4.13 | 65,887,996 |
| 2022-01-21 | $4.30 | $4.30 | $4.20 | $4.22 | $4.15 | 41,922,220 |
| 2022-01-20 | $4.27 | $4.31 | $4.22 | $4.22 | $4.15 | 33,025,084 |
| 2022-01-19 | $4.29 | $4.31 | $4.21 | $4.25 | $4.18 | 41,063,819 |
| 2022-01-18 | $4.24 | $4.30 | $4.17 | $4.20 | $4.13 | 57,012,624 |
| 2022-01-14 | $4.22 | $4.27 | $4.19 | $4.25 | $4.18 | 48,890,876 |
| 2022-01-13 | $4.17 | $4.31 | $4.17 | $4.23 | $4.16 | 51,515,639 |
| 2022-01-12 | $4.12 | $4.17 | $4.09 | $4.15 | $4.08 | 43,170,302 |
| 2022-01-11 | $3.99 | $4.13 | $3.99 | $4.12 | $4.05 | 40,303,786 |
| 2022-01-10 | $3.97 | $4.00 | $3.91 | $3.99 | $3.92 | 42,463,459 |
| 2022-01-07 | $3.84 | $3.98 | $3.84 | $3.98 | $3.91 | 36,544,616 |
| 2022-01-06 | $3.80 | $3.88 | $3.78 | $3.85 | $3.78 | 28,327,924 |
| 2022-01-05 | $3.84 | $3.89 | $3.72 | $3.74 | $3.67 | 37,326,879 |
| 2022-01-04 | $3.81 | $3.90 | $3.78 | $3.82 | $3.75 | 42,432,931 |
| 2022-01-03 | $3.74 | $3.81 | $3.72 | $3.78 | $3.71 | 33,695,822 |
| 2021-12-31 | $3.76 | $3.78 | $3.73 | $3.75 | $3.68 | 13,024,385 |
| 2021-12-30 | $3.72 | $3.77 | $3.71 | $3.74 | $3.67 | 26,742,756 |
| 2021-12-29 | $3.75 | $3.78 | $3.70 | $3.72 | $3.65 | 20,181,605 |
| 2021-12-28 | $3.75 | $3.81 | $3.75 | $3.77 | $3.70 | 26,100,063 |
| 2021-12-27 | $3.74 | $3.80 | $3.71 | $3.79 | $3.72 | 16,207,208 |
| 2021-12-23 | $3.69 | $3.75 | $3.68 | $3.74 | $3.67 | 23,357,222 |
| 2021-12-22 | $3.60 | $3.72 | $3.60 | $3.72 | $3.65 | 31,890,572 |
| 2021-12-21 | $3.63 | $3.67 | $3.61 | $3.62 | $3.55 | 33,143,128 |
| 2021-12-20 | $3.67 | $3.68 | $3.60 | $3.61 | $3.54 | 37,998,491 |
| 2021-12-17 | $3.77 | $3.78 | $3.69 | $3.70 | $3.63 | 60,973,216 |
| 2021-12-16 | $3.76 | $3.85 | $3.74 | $3.83 | $3.76 | 68,064,244 |
| 2021-12-15 | $3.75 | $3.79 | $3.69 | $3.75 | $3.68 | 74,028,658 |
| 2021-12-14 | $3.81 | $3.88 | $3.75 | $3.75 | $3.68 | 66,028,427 |
| 2021-12-13 | $3.91 | $3.92 | $3.73 | $3.74 | $3.67 | 36,211,648 |
| 2021-12-10 | $3.89 | $3.92 | $3.85 | $3.88 | $3.81 | 26,082,711 |
| 2021-12-09 | $3.99 | $4.00 | $3.88 | $3.88 | $3.81 | 33,163,191 |
| 2021-12-08 | $4.04 | $4.10 | $4.00 | $4.03 | $3.96 | 93,202,522 |
| 2021-12-07 | $4.04 | $4.07 | $3.99 | $4.04 | $3.97 | 43,023,784 |
| 2021-12-06 | $4.02 | $4.14 | $4.00 | $4.04 | $3.97 | 52,330,284 |
| 2021-12-03 | $4.13 | $4.13 | $3.96 | $3.98 | $3.91 | 56,888,251 |
| 2021-12-02 | $3.97 | $4.06 | $3.95 | $4.06 | $3.99 | 67,456,391 |
| 2021-12-01 | $4.01 | $4.02 | $3.84 | $3.84 | $3.77 | 41,786,163 |
| 2021-11-30 | $4.00 | $4.01 | $3.86 | $3.92 | $3.84 | 61,453,711 |
| 2021-11-29 | $4.06 | $4.07 | $3.97 | $4.01 | $3.93 | 41,648,629 |
| 2021-11-26 | $4.02 | $4.04 | $3.98 | $4.03 | $3.95 | 23,712,404 |
| 2021-11-24 | $3.97 | $4.09 | $3.93 | $4.07 | $3.99 | 56,786,207 |
| 2021-11-23 | $3.89 | $3.97 | $3.83 | $3.92 | $3.84 | 65,365,684 |
| 2021-11-22 | $3.94 | $4.00 | $3.87 | $3.90 | $3.82 | 33,031,330 |
| 2021-11-19 | $3.98 | $4.02 | $3.90 | $3.93 | $3.81 | 35,150,804 |
| 2021-11-18 | $4.05 | $4.06 | $3.95 | $3.98 | $3.86 | 46,912,665 |
| 2021-11-17 | $4.10 | $4.15 | $4.07 | $4.10 | $3.97 | 38,005,461 |
| 2021-11-16 | $4.14 | $4.15 | $4.06 | $4.09 | $3.96 | 29,001,552 |
| 2021-11-15 | $4.20 | $4.22 | $4.17 | $4.19 | $4.06 | 13,477,968 |
| 2021-11-12 | $4.23 | $4.23 | $4.15 | $4.19 | $4.06 | 33,349,644 |
| 2021-11-11 | $4.20 | $4.28 | $4.17 | $4.23 | $4.10 | 32,976,412 |
| 2021-11-10 | $4.11 | $4.25 | $4.11 | $4.16 | $4.03 | 57,102,182 |
| 2021-11-09 | $4.14 | $4.15 | $4.03 | $4.05 | $3.92 | 33,208,208 |
| 2021-11-08 | $4.07 | $4.14 | $4.04 | $4.05 | $3.92 | 22,523,373 |
| 2021-11-05 | $4.13 | $4.17 | $4.03 | $4.10 | $3.97 | 70,154,946 |
| 2021-11-04 | $4.30 | $4.30 | $4.04 | $4.06 | $3.93 | 56,366,255 |
| 2021-11-03 | $4.20 | $4.40 | $4.18 | $4.30 | $4.17 | 60,094,660 |
| 2021-11-02 | $4.18 | $4.21 | $4.13 | $4.17 | $4.04 | 18,104,506 |
| 2021-11-01 | $4.13 | $4.25 | $4.13 | $4.23 | $4.10 | 30,453,842 |
| 2021-10-29 | $4.22 | $4.25 | $4.05 | $4.07 | $3.94 | 46,261,895 |
| 2021-10-28 | $4.20 | $4.24 | $4.11 | $4.21 | $4.08 | 42,580,843 |
| 2021-10-27 | $4.29 | $4.37 | $4.22 | $4.23 | $4.10 | 41,699,245 |
| 2021-10-26 | $4.19 | $4.26 | $4.17 | $4.21 | $4.08 | 32,228,339 |
| 2021-10-25 | $4.25 | $4.32 | $4.21 | $4.29 | $4.15 | 41,330,600 |
| 2021-10-22 | $4.16 | $4.18 | $3.97 | $4.13 | $4.00 | 90,162,988 |
| 2021-10-21 | $4.39 | $4.43 | $4.21 | $4.30 | $4.16 | 58,877,093 |
| 2021-10-20 | $4.35 | $4.50 | $4.33 | $4.45 | $4.31 | 32,414,455 |
| 2021-10-19 | $4.39 | $4.42 | $4.27 | $4.28 | $4.15 | 41,939,268 |
| 2021-10-18 | $4.42 | $4.52 | $4.36 | $4.48 | $4.34 | 31,059,550 |
| 2021-10-15 | $4.35 | $4.53 | $4.34 | $4.51 | $4.37 | 29,556,783 |
| 2021-10-14 | $4.37 | $4.39 | $4.29 | $4.32 | $4.18 | 20,045,391 |
| 2021-10-13 | $4.35 | $4.39 | $4.25 | $4.37 | $4.23 | 23,352,243 |
| 2021-10-12 | $4.39 | $4.39 | $4.31 | $4.32 | $4.18 | 11,088,028 |
| 2021-10-11 | $4.44 | $4.47 | $4.33 | $4.34 | $4.20 | 22,886,772 |
| 2021-10-08 | $4.51 | $4.56 | $4.43 | $4.44 | $4.30 | 25,228,596 |
| 2021-10-07 | $4.53 | $4.55 | $4.40 | $4.43 | $4.29 | 33,267,682 |
| 2021-10-06 | $4.47 | $4.57 | $4.36 | $4.56 | $4.42 | 42,608,116 |
| 2021-10-05 | $4.46 | $4.61 | $4.41 | $4.53 | $4.39 | 38,905,992 |
| 2021-10-04 | $4.46 | $4.54 | $4.34 | $4.45 | $4.31 | 44,307,109 |
| 2021-10-01 | $5.35 | $5.53 | $5.33 | $5.51 | $3.61 | 43,692,033 |
| 2021-09-30 | $5.32 | $5.36 | $5.22 | $5.27 | $3.45 | 39,463,823 |
| 2021-09-29 | $5.26 | $5.31 | $5.18 | $5.29 | $3.47 | 46,080,481 |
| 2021-09-28 | $5.42 | $5.46 | $5.17 | $5.17 | $3.39 | 59,080,032 |
| 2021-09-27 | $5.25 | $5.41 | $5.21 | $5.40 | $3.54 | 56,211,449 |
| 2021-09-24 | $5.28 | $5.34 | $5.25 | $5.28 | $3.46 | 35,517,887 |
| 2021-09-23 | $5.25 | $5.43 | $5.25 | $5.39 | $3.53 | 43,383,977 |
| 2021-09-22 | $5.19 | $5.27 | $5.15 | $5.18 | $3.39 | 44,355,595 |
| 2021-09-21 | $5.08 | $5.17 | $5.05 | $5.10 | $3.34 | 46,969,967 |
| 2021-09-20 | $5.15 | $5.16 | $4.98 | $5.05 | $3.31 | 62,343,245 |
| 2021-09-17 | $5.30 | $5.31 | $5.22 | $5.24 | $3.43 | 40,805,866 |
| 2021-09-16 | $5.38 | $5.41 | $5.29 | $5.37 | $3.52 | 32,513,681 |
| 2021-09-15 | $5.44 | $5.49 | $5.39 | $5.42 | $3.55 | 38,074,197 |
| 2021-09-14 | $5.55 | $5.58 | $5.45 | $5.49 | $3.60 | 43,478,012 |
| 2021-09-13 | $5.54 | $5.61 | $5.48 | $5.54 | $3.63 | 53,733,549 |
| 2021-09-10 | $5.53 | $5.57 | $5.39 | $5.41 | $3.54 | 51,075,538 |
| 2021-09-09 | $5.37 | $5.58 | $5.30 | $5.44 | $3.56 | 104,496,957 |
| 2021-09-08 | $5.62 | $5.67 | $5.34 | $5.35 | $3.50 | 64,245,489 |
| 2021-09-07 | $5.67 | $5.83 | $5.65 | $5.74 | $3.76 | 23,725,629 |
| 2021-09-03 | $5.76 | $5.78 | $5.62 | $5.67 | $3.71 | 40,988,525 |
| 2021-09-02 | $5.85 | $5.91 | $5.70 | $5.75 | $3.77 | 56,334,627 |
| 2021-09-01 | $6.01 | $6.09 | $5.93 | $5.94 | $3.89 | 39,712,489 |
| 2021-08-31 | $5.92 | $6.06 | $5.88 | $5.93 | $3.88 | 57,175,806 |
| 2021-08-30 | $5.85 | $5.90 | $5.79 | $5.84 | $3.82 | 28,468,485 |
| 2021-08-27 | $5.73 | $5.91 | $5.70 | $5.90 | $3.86 | 37,488,446 |
| 2021-08-26 | $5.82 | $5.86 | $5.71 | $5.73 | $3.75 | 42,115,375 |
| 2021-08-25 | $5.81 | $5.92 | $5.76 | $5.92 | $3.88 | 30,077,656 |
| 2021-08-24 | $5.64 | $5.87 | $5.63 | $5.84 | $3.82 | 39,195,327 |
| 2021-08-23 | $5.54 | $5.59 | $5.49 | $5.58 | $3.65 | 36,054,400 |
| 2021-08-20 | $5.36 | $5.51 | $5.34 | $5.51 | $3.61 | 46,659,810 |
| 2021-08-19 | $5.60 | $5.63 | $5.43 | $5.48 | $3.59 | 69,217,633 |
| 2021-08-18 | $5.66 | $5.80 | $5.59 | $5.59 | $3.66 | 58,469,748 |
| 2021-08-17 | $5.63 | $5.78 | $5.58 | $5.70 | $3.73 | 57,360,563 |
| 2021-08-16 | $5.85 | $5.88 | $5.68 | $5.69 | $3.73 | 44,507,275 |
| 2021-08-13 | $5.80 | $5.85 | $5.69 | $5.84 | $3.81 | 45,920,896 |
| 2021-08-12 | $5.87 | $5.92 | $5.77 | $5.78 | $3.77 | 41,200,150 |
| 2021-08-11 | $5.82 | $5.96 | $5.76 | $5.94 | $3.88 | 38,242,458 |
| 2021-08-10 | $5.82 | $5.95 | $5.80 | $5.87 | $3.83 | 45,883,646 |
| 2021-08-09 | $5.90 | $5.98 | $5.84 | $5.89 | $3.84 | 43,294,457 |
| 2021-08-06 | $5.75 | $5.90 | $5.70 | $5.84 | $3.81 | 54,291,595 |
| 2021-08-05 | $5.84 | $5.94 | $5.65 | $5.74 | $3.75 | 88,645,347 |
| 2021-08-04 | $5.82 | $5.89 | $5.65 | $5.72 | $3.73 | 60,284,056 |
| 2021-08-03 | $5.84 | $5.95 | $5.68 | $5.90 | $3.85 | 62,722,271 |
| 2021-08-02 | $6.02 | $6.09 | $5.86 | $5.88 | $3.84 | 76,107,832 |
| 2021-07-30 | $5.97 | $6.07 | $5.73 | $5.77 | $3.76 | 56,684,765 |
| 2021-07-29 | $6.02 | $6.07 | $5.93 | $6.03 | $3.93 | 41,561,096 |
| 2021-07-28 | $5.84 | $6.05 | $5.84 | $5.98 | $3.90 | 74,951,961 |
| 2021-07-27 | $5.66 | $5.78 | $5.62 | $5.74 | $3.74 | 54,497,780 |
| 2021-07-26 | $5.57 | $5.71 | $5.56 | $5.69 | $3.71 | 36,280,119 |
| 2021-07-23 | $5.59 | $5.64 | $5.47 | $5.52 | $3.60 | 36,037,096 |
| 2021-07-22 | $5.62 | $5.62 | $5.51 | $5.55 | $3.62 | 34,391,043 |
| 2021-07-21 | $5.55 | $5.65 | $5.53 | $5.64 | $3.68 | 31,901,305 |
| 2021-07-20 | $5.40 | $5.60 | $5.37 | $5.55 | $3.62 | 62,808,032 |
| 2021-07-19 | $5.55 | $5.58 | $5.42 | $5.45 | $3.55 | 59,133,268 |
| 2021-07-16 | $5.77 | $5.80 | $5.63 | $5.64 | $3.68 | 48,990,551 |
| 2021-07-15 | $5.81 | $5.87 | $5.68 | $5.73 | $3.74 | 59,171,658 |
| 2021-07-14 | $5.97 | $5.98 | $5.80 | $5.82 | $3.80 | 90,315,170 |
| 2021-07-13 | $5.64 | $5.76 | $5.59 | $5.71 | $3.72 | 72,081,314 |
| 2021-07-12 | $5.56 | $5.74 | $5.55 | $5.69 | $3.71 | 57,457,407 |
| 2021-07-09 | $5.62 | $5.64 | $5.54 | $5.55 | $3.62 | 37,768,766 |
| 2021-07-08 | $5.50 | $5.61 | $5.43 | $5.56 | $3.63 | 70,152,482 |
| 2021-07-07 | $5.58 | $5.69 | $5.49 | $5.60 | $3.65 | 64,556,050 |
| 2021-07-06 | $5.74 | $5.76 | $5.56 | $5.57 | $3.63 | 50,441,295 |
| 2021-07-02 | $5.94 | $5.94 | $5.80 | $5.92 | $3.86 | 44,752,419 |
| 2021-07-01 | $6.00 | $6.00 | $5.78 | $5.85 | $3.82 | 45,062,948 |
| 2021-06-30 | $5.94 | $6.04 | $5.91 | $6.01 | $3.92 | 42,447,976 |
| 2021-06-29 | $6.11 | $6.12 | $5.98 | $6.07 | $3.96 | 43,049,733 |
| 2021-06-28 | $6.18 | $6.21 | $6.03 | $6.16 | $4.02 | 53,373,596 |
| 2021-06-25 | $6.42 | $6.45 | $6.13 | $6.21 | $4.05 | 75,539,980 |
| 2021-06-24 | $6.42 | $6.50 | $6.35 | $6.47 | $4.22 | 55,639,684 |
| 2021-06-23 | $6.45 | $6.57 | $6.34 | $6.35 | $4.14 | 51,617,991 |
| 2021-06-22 | $6.37 | $6.46 | $6.30 | $6.42 | $4.19 | 58,015,259 |
| 2021-06-21 | $6.44 | $6.46 | $6.33 | $6.42 | $4.19 | 37,636,544 |
| 2021-06-18 | $6.50 | $6.55 | $6.29 | $6.35 | $4.14 | 55,533,076 |
| 2021-06-17 | $6.72 | $6.76 | $6.50 | $6.52 | $4.25 | 76,873,105 |
| 2021-06-16 | $6.42 | $6.70 | $6.41 | $6.54 | $4.26 | 110,243,797 |
| 2021-06-15 | $6.42 | $6.45 | $6.31 | $6.45 | $4.20 | 43,274,290 |
| 2021-06-14 | $6.43 | $6.50 | $6.34 | $6.37 | $4.15 | 50,097,748 |
| 2021-06-11 | $6.47 | $6.47 | $6.28 | $6.37 | $4.15 | 57,370,051 |
| 2021-06-10 | $6.62 | $6.66 | $6.44 | $6.49 | $4.23 | 76,837,407 |
| 2021-06-09 | $6.50 | $6.72 | $6.45 | $6.53 | $4.26 | 92,064,960 |
| 2021-06-08 | $6.41 | $6.57 | $6.34 | $6.53 | $4.26 | 115,172,899 |
| 2021-06-07 | $6.33 | $6.56 | $6.24 | $6.50 | $4.24 | 115,032,822 |
| 2021-06-04 | $6.18 | $6.39 | $6.17 | $6.34 | $4.13 | 63,440,990 |
| 2021-06-03 | $6.13 | $6.25 | $6.09 | $6.13 | $4.00 | 42,663,780 |
| 2021-06-02 | $5.90 | $6.23 | $5.89 | $6.14 | $4.00 | 76,520,524 |
| 2021-06-01 | $5.81 | $5.89 | $5.78 | $5.87 | $3.83 | 52,484,350 |
| 2021-05-28 | $5.54 | $5.71 | $5.53 | $5.70 | $3.71 | 43,171,596 |
| 2021-05-27 | $5.53 | $5.58 | $5.43 | $5.56 | $3.62 | 40,701,128 |
| 2021-05-26 | $5.42 | $5.53 | $5.41 | $5.52 | $3.60 | 26,617,763 |
| 2021-05-25 | $5.47 | $5.48 | $5.36 | $5.37 | $3.50 | 31,297,279 |
| 2021-05-24 | $5.47 | $5.50 | $5.44 | $5.47 | $3.56 | 26,471,252 |
| 2021-05-21 | $5.49 | $5.50 | $5.38 | $5.46 | $3.55 | 67,632,988 |
| 2021-05-20 | $5.49 | $5.58 | $5.46 | $5.52 | $3.59 | 66,154,237 |
| 2021-05-19 | $5.37 | $5.51 | $5.35 | $5.44 | $3.54 | 52,629,046 |
| 2021-05-18 | $5.48 | $5.54 | $5.44 | $5.46 | $3.55 | 31,516,179 |
| 2021-05-17 | $5.35 | $5.49 | $5.32 | $5.46 | $3.55 | 51,090,653 |
| 2021-05-14 | $5.45 | $5.50 | $5.33 | $5.47 | $3.56 | 60,931,690 |
| 2021-05-13 | $5.17 | $5.36 | $5.16 | $5.30 | $3.45 | 60,615,876 |
| 2021-05-12 | $5.23 | $5.27 | $5.13 | $5.14 | $3.34 | 34,983,893 |
| 2021-05-11 | $5.24 | $5.35 | $5.23 | $5.32 | $3.46 | 38,358,090 |
| 2021-05-10 | $5.26 | $5.36 | $5.25 | $5.33 | $3.47 | 45,164,787 |
| 2021-05-07 | $5.17 | $5.27 | $5.15 | $5.26 | $3.42 | 30,599,060 |
| 2021-05-06 | $5.10 | $5.16 | $5.08 | $5.13 | $3.34 | 61,127,527 |
| 2021-05-05 | $4.93 | $5.11 | $4.90 | $5.08 | $3.30 | 49,816,215 |
| 2021-05-04 | $4.99 | $5.01 | $4.84 | $4.90 | $3.19 | 70,893,699 |
| 2021-05-03 | $5.09 | $5.19 | $5.06 | $5.07 | $3.30 | 81,159,839 |
| 2021-04-30 | $5.04 | $5.08 | $4.98 | $5.00 | $3.25 | 49,967,536 |
| 2021-04-29 | $5.18 | $5.21 | $5.03 | $5.06 | $3.29 | 52,701,709 |
| 2021-04-28 | $5.03 | $5.25 | $5.01 | $5.21 | $3.39 | 62,999,702 |
| 2021-04-27 | $5.01 | $5.07 | $4.92 | $4.93 | $3.20 | 43,165,362 |
| 2021-04-26 | $5.02 | $5.06 | $4.98 | $5.01 | $3.25 | 43,639,409 |
| 2021-04-23 | $5.02 | $5.08 | $4.94 | $4.96 | $3.22 | 39,094,678 |
| 2021-04-22 | $4.98 | $5.02 | $4.92 | $4.99 | $3.24 | 51,969,341 |
| 2021-04-21 | $4.87 | $4.90 | $4.82 | $4.86 | $3.15 | 16,265,801 |
| 2021-04-20 | $4.98 | $4.98 | $4.88 | $4.90 | $3.18 | 52,786,474 |
| 2021-04-19 | $4.91 | $5.00 | $4.89 | $4.96 | $3.22 | 46,865,042 |
| 2021-04-16 | $4.84 | $5.00 | $4.83 | $4.96 | $3.22 | 46,316,266 |
| 2021-04-15 | $4.94 | $4.97 | $4.84 | $4.88 | $3.17 | 47,847,481 |
| 2021-04-14 | $4.71 | $4.93 | $4.71 | $4.87 | $3.16 | 53,395,379 |
| 2021-04-13 | $4.67 | $4.82 | $4.66 | $4.77 | $3.09 | 36,785,863 |
| 2021-04-12 | $4.72 | $4.77 | $4.68 | $4.72 | $3.06 | 29,598,328 |
| 2021-04-09 | $4.70 | $4.76 | $4.67 | $4.71 | $3.06 | 35,390,454 |
| 2021-04-08 | $4.77 | $4.84 | $4.74 | $4.74 | $3.08 | 53,255,911 |
| 2021-04-07 | $4.85 | $4.89 | $4.73 | $4.78 | $3.10 | 52,328,938 |
| 2021-04-06 | $4.84 | $4.89 | $4.79 | $4.82 | $3.13 | 42,754,327 |
| 2021-04-05 | $4.81 | $4.88 | $4.77 | $4.83 | $3.13 | 51,137,125 |
| 2021-04-01 | $4.90 | $4.93 | $4.73 | $4.77 | $3.09 | 57,227,711 |
| 2021-03-31 | $4.91 | $5.00 | $4.86 | $4.96 | $3.22 | 62,551,755 |
| 2021-03-30 | $4.84 | $4.96 | $4.82 | $4.92 | $3.19 | 42,218,823 |
| 2021-03-29 | $4.81 | $4.87 | $4.74 | $4.82 | $3.13 | 50,658,909 |
| 2021-03-26 | $4.86 | $4.91 | $4.78 | $4.87 | $3.16 | 42,167,075 |
| 2021-03-25 | $4.76 | $4.86 | $4.74 | $4.85 | $3.14 | 70,992,055 |
| 2021-03-24 | $4.96 | $5.01 | $4.80 | $4.82 | $3.12 | 78,782,394 |
| 2021-03-23 | $5.05 | $5.19 | $4.98 | $4.98 | $3.22 | 76,734,393 |
| 2021-03-22 | $4.98 | $5.12 | $4.93 | $5.09 | $3.29 | 64,913,234 |
| 2021-03-19 | $5.06 | $5.16 | $4.98 | $5.07 | $3.28 | 66,609,241 |
| 2021-03-18 | $5.08 | $5.15 | $4.99 | $5.01 | $3.24 | 67,483,160 |
| 2021-03-17 | $4.75 | $5.00 | $4.73 | $4.96 | $3.21 | 71,852,022 |
| 2021-03-16 | $4.87 | $4.88 | $4.74 | $4.76 | $3.08 | 44,867,688 |
| 2021-03-15 | $4.83 | $4.90 | $4.78 | $4.85 | $3.14 | 57,915,196 |
| 2021-03-12 | $4.88 | $4.93 | $4.84 | $4.86 | $3.15 | 53,636,809 |
| 2021-03-11 | $4.91 | $4.94 | $4.79 | $4.92 | $3.18 | 77,036,193 |
| 2021-03-10 | $4.77 | $4.84 | $4.64 | $4.78 | $3.09 | 112,862,654 |
| 2021-03-09 | $4.61 | $4.75 | $4.54 | $4.70 | $3.04 | 87,173,368 |
| 2021-03-08 | $4.82 | $4.88 | $4.57 | $4.60 | $2.98 | 109,151,840 |
| 2021-03-05 | $4.87 | $4.87 | $4.71 | $4.84 | $3.13 | 98,465,045 |
| 2021-03-04 | $4.80 | $4.86 | $4.63 | $4.67 | $3.02 | 117,365,857 |
| 2021-03-03 | $4.44 | $4.64 | $4.31 | $4.54 | $2.94 | 142,916,820 |
| 2021-03-02 | $4.39 | $4.66 | $4.33 | $4.55 | $2.94 | 108,743,573 |
| 2021-03-01 | $4.55 | $4.62 | $4.42 | $4.43 | $2.87 | 65,396,493 |
| 2021-02-26 | $4.76 | $4.79 | $4.53 | $4.53 | $2.93 | 73,083,536 |
| 2021-02-25 | $4.91 | $4.93 | $4.68 | $4.70 | $3.02 | 71,160,946 |
| 2021-02-24 | $4.90 | $4.96 | $4.87 | $4.95 | $3.18 | 57,180,514 |
| 2021-02-23 | $4.86 | $5.01 | $4.78 | $5.00 | $3.21 | 114,189,758 |
| 2021-02-22 | $4.80 | $4.82 | $4.65 | $4.65 | $2.99 | 154,330,941 |
| 2021-02-19 | $5.18 | $5.27 | $5.06 | $5.13 | $3.30 | 63,107,099 |
| 2021-02-18 | $5.21 | $5.27 | $5.12 | $5.15 | $3.31 | 51,894,248 |
| 2021-02-17 | $5.18 | $5.24 | $5.12 | $5.23 | $3.36 | 46,543,881 |
| 2021-02-16 | $5.20 | $5.24 | $5.12 | $5.18 | $3.33 | 21,824,570 |
| 2021-02-12 | $5.12 | $5.25 | $5.11 | $5.17 | $3.32 | 38,665,589 |
| 2021-02-11 | $5.23 | $5.25 | $5.10 | $5.17 | $3.32 | 31,320,244 |
| 2021-02-10 | $5.16 | $5.19 | $5.07 | $5.16 | $3.32 | 39,060,897 |
| 2021-02-09 | $5.06 | $5.28 | $5.03 | $5.17 | $3.32 | 52,848,563 |
| 2021-02-08 | $5.19 | $5.28 | $5.11 | $5.13 | $3.30 | 65,016,147 |
| 2021-02-05 | $5.25 | $5.29 | $5.17 | $5.23 | $3.36 | 60,692,132 |
| 2021-02-04 | $5.24 | $5.25 | $5.18 | $5.23 | $3.36 | 51,805,201 |
| 2021-02-03 | $5.37 | $5.42 | $5.25 | $5.27 | $3.39 | 48,002,275 |
| 2021-02-02 | $5.41 | $5.45 | $5.26 | $5.32 | $3.42 | 67,868,794 |
| 2021-02-01 | $5.38 | $5.41 | $5.25 | $5.35 | $3.44 | 62,922,782 |
| 2021-01-29 | $5.31 | $5.34 | $5.16 | $5.22 | $3.35 | 71,591,356 |
| 2021-01-28 | $5.35 | $5.47 | $5.30 | $5.41 | $3.48 | 66,866,198 |
| 2021-01-27 | $5.28 | $5.39 | $5.17 | $5.26 | $3.38 | 54,670,104 |
| 2021-01-26 | $5.50 | $5.51 | $5.28 | $5.29 | $3.40 | 53,293,855 |
| 2021-01-25 | $5.35 | $5.35 | $5.21 | $5.24 | $3.37 | 42,118,874 |
| 2021-01-22 | $5.45 | $5.47 | $5.32 | $5.40 | $3.46 | 52,300,465 |
| 2021-01-21 | $5.66 | $5.68 | $5.54 | $5.58 | $3.58 | 41,085,724 |
| 2021-01-20 | $5.78 | $5.80 | $5.69 | $5.73 | $3.67 | 31,106,323 |
| 2021-01-19 | $5.92 | $5.95 | $5.74 | $5.80 | $3.72 | 55,234,451 |
| 2021-01-15 | $6.07 | $6.10 | $5.93 | $5.96 | $3.82 | 47,110,748 |
| 2021-01-14 | $6.04 | $6.35 | $6.02 | $6.30 | $4.04 | 70,208,505 |
| 2021-01-13 | $6.07 | $6.08 | $5.89 | $5.96 | $3.82 | 56,551,101 |
| 2021-01-12 | $5.88 | $6.09 | $5.85 | $6.03 | $3.87 | 52,088,393 |
| 2021-01-11 | $5.88 | $5.94 | $5.79 | $5.90 | $3.78 | 64,475,256 |
| 2021-01-08 | $6.15 | $6.18 | $6.02 | $6.07 | $3.89 | 64,536,347 |
| 2021-01-07 | $6.11 | $6.14 | $5.99 | $6.11 | $3.92 | 55,696,406 |
| 2021-01-06 | $5.89 | $6.10 | $5.86 | $6.00 | $3.85 | 68,202,126 |
| 2021-01-05 | $5.73 | $5.90 | $5.70 | $5.85 | $3.75 | 54,245,497 |
| 2021-01-04 | $6.11 | $6.13 | $5.86 | $5.89 | $3.78 | 47,868,014 |
| 2020-12-31 | $6.15 | $6.15 | $6.07 | $6.09 | $3.90 | 12,139,738 |
| 2020-12-30 | $6.14 | $6.23 | $6.11 | $6.13 | $3.93 | 43,756,328 |
| 2020-12-29 | $6.19 | $6.22 | $6.13 | $6.16 | $3.95 | 53,052,376 |
| 2020-12-28 | $6.17 | $6.17 | $6.06 | $6.13 | $3.93 | 38,317,144 |
| 2020-12-24 | $6.17 | $6.20 | $6.09 | $6.19 | $3.97 | 12,634,254 |
| 2020-12-23 | $6.11 | $6.18 | $6.09 | $6.16 | $3.95 | 49,042,360 |
| 2020-12-22 | $6.11 | $6.17 | $6.02 | $6.06 | $3.88 | 55,683,207 |
| 2020-12-21 | $6.12 | $6.17 | $6.04 | $6.08 | $3.90 | 65,955,511 |
| 2020-12-18 | $6.26 | $6.33 | $6.23 | $6.26 | $4.01 | 65,282,700 |
| 2020-12-17 | $6.32 | $6.37 | $6.21 | $6.29 | $4.03 | 44,658,242 |
| 2020-12-16 | $6.15 | $6.31 | $6.06 | $6.28 | $4.03 | 55,402,006 |
| 2020-12-15 | $6.09 | $6.19 | $6.06 | $6.18 | $3.96 | 44,909,820 |
| 2020-12-14 | $6.22 | $6.26 | $6.05 | $6.05 | $3.88 | 52,476,253 |
| 2020-12-11 | $6.17 | $6.25 | $6.14 | $6.24 | $4.00 | 58,311,422 |
| 2020-12-10 | $6.09 | $6.33 | $6.04 | $6.30 | $4.03 | 74,017,412 |
| 2020-12-09 | $6.01 | $6.06 | $5.89 | $5.97 | $3.82 | 56,703,262 |
| 2020-12-08 | $6.05 | $6.14 | $5.93 | $5.95 | $3.81 | 50,558,731 |
| 2020-12-07 | $6.07 | $6.15 | $5.92 | $6.00 | $3.84 | 68,201,513 |
| 2020-12-04 | $5.82 | $5.97 | $5.81 | $5.94 | $3.80 | 56,602,290 |
| 2020-12-03 | $5.87 | $6.04 | $5.81 | $5.85 | $3.74 | 69,660,766 |
| 2020-12-02 | $5.65 | $5.80 | $5.62 | $5.77 | $3.69 | 54,880,914 |
| 2020-12-01 | $5.53 | $5.82 | $5.52 | $5.73 | $3.67 | 86,581,438 |
| 2020-11-30 | $5.42 | $5.52 | $5.31 | $5.35 | $3.42 | 69,412,768 |
| 2020-11-27 | $5.49 | $5.60 | $5.48 | $5.50 | $3.52 | 53,230,092 |
| 2020-11-25 | $5.44 | $5.60 | $5.43 | $5.55 | $3.55 | 96,432,769 |
| 2020-11-24 | $5.51 | $5.62 | $5.48 | $5.57 | $3.56 | 65,922,507 |
| 2020-11-23 | $5.36 | $5.38 | $5.28 | $5.35 | $3.42 | 63,618,246 |
| 2020-11-20 | $5.35 | $5.39 | $5.25 | $5.29 | $3.38 | 37,935,894 |
| 2020-11-19 | $5.42 | $5.51 | $5.36 | $5.40 | $3.45 | 67,904,856 |
| 2020-11-18 | $5.46 | $5.53 | $5.35 | $5.39 | $3.45 | 69,706,226 |
| 2020-11-17 | $5.35 | $5.54 | $5.34 | $5.52 | $3.53 | 67,077,583 |
| 2020-11-16 | $5.40 | $5.46 | $5.33 | $5.41 | $3.46 | 70,746,092 |
| 2020-11-13 | $5.11 | $5.23 | $5.09 | $5.21 | $3.33 | 50,975,216 |
| 2020-11-12 | $5.20 | $5.26 | $5.02 | $5.10 | $3.26 | 65,153,148 |
| 2020-11-11 | $5.25 | $5.37 | $5.22 | $5.30 | $3.39 | 72,482,469 |
| 2020-11-10 | $5.21 | $5.40 | $5.16 | $5.39 | $3.45 | 99,626,480 |
| 2020-11-09 | $5.19 | $5.24 | $4.99 | $5.13 | $3.28 | 105,706,081 |
| 2020-11-06 | $4.63 | $4.77 | $4.56 | $4.74 | $3.03 | 53,256,815 |
| 2020-11-05 | $4.60 | $4.65 | $4.53 | $4.63 | $2.96 | 71,515,562 |
| 2020-11-04 | $4.32 | $4.47 | $4.32 | $4.37 | $2.79 | 75,556,272 |
| 2020-11-03 | $4.22 | $4.26 | $4.12 | $4.17 | $2.67 | 52,135,283 |
| 2020-11-02 | $4.09 | $4.15 | $4.06 | $4.10 | $2.62 | 17,000,245 |
| 2020-10-30 | $4.09 | $4.12 | $4.00 | $4.09 | $2.61 | 55,996,635 |
| 2020-10-29 | $4.03 | $4.16 | $3.96 | $4.14 | $2.65 | 62,083,985 |
| 2020-10-28 | $4.17 | $4.23 | $4.05 | $4.06 | $2.59 | 45,351,933 |
| 2020-10-27 | $4.50 | $4.54 | $4.33 | $4.37 | $2.79 | 57,302,189 |
| 2020-10-26 | $4.50 | $4.58 | $4.43 | $4.52 | $2.89 | 44,162,719 |
| 2020-10-23 | $4.65 | $4.69 | $4.49 | $4.49 | $2.87 | 41,781,776 |
| 2020-10-22 | $4.38 | $4.60 | $4.38 | $4.58 | $2.93 | 51,585,581 |
| 2020-10-21 | $4.27 | $4.45 | $4.27 | $4.34 | $2.77 | 64,903,137 |
| 2020-10-20 | $4.25 | $4.37 | $4.25 | $4.31 | $2.75 | 42,799,789 |
| 2020-10-19 | $4.12 | $4.28 | $4.07 | $4.12 | $2.63 | 42,338,522 |
| 2020-10-16 | $4.12 | $4.14 | $4.07 | $4.08 | $2.61 | 32,636,663 |
| 2020-10-15 | $4.14 | $4.22 | $4.12 | $4.17 | $2.66 | 30,099,914 |
| 2020-10-14 | $4.25 | $4.29 | $4.20 | $4.23 | $2.70 | 24,812,195 |
| 2020-10-13 | $4.26 | $4.31 | $4.19 | $4.25 | $2.72 | 45,956,854 |
| 2020-10-12 | $4.30 | $4.37 | $4.26 | $4.34 | $2.77 | 19,183,940 |
| 2020-10-09 | $4.25 | $4.43 | $4.22 | $4.31 | $2.75 | 60,427,576 |
| 2020-10-08 | $4.03 | $4.31 | $4.00 | $4.27 | $2.73 | 53,821,477 |
| 2020-10-07 | $4.08 | $4.10 | $3.98 | $3.99 | $2.55 | 34,350,393 |
| 2020-10-06 | $4.13 | $4.23 | $4.01 | $4.07 | $2.60 | 46,286,696 |
| 2020-10-05 | $3.95 | $4.11 | $3.93 | $4.09 | $2.61 | 23,385,894 |
| 2020-10-02 | $3.94 | $4.12 | $3.93 | $3.98 | $2.54 | 43,475,002 |
| 2020-10-01 | $3.95 | $3.96 | $3.89 | $3.95 | $2.52 | 18,556,066 |
| 2020-09-30 | $3.93 | $4.01 | $3.92 | $3.98 | $2.54 | 25,604,575 |
| 2020-09-29 | $3.97 | $4.05 | $3.89 | $3.89 | $2.48 | 32,392,348 |
| 2020-09-28 | $4.25 | $4.28 | $3.96 | $4.01 | $2.56 | 36,437,783 |
| 2020-09-25 | $4.06 | $4.10 | $4.02 | $4.09 | $2.61 | 35,666,058 |
| 2020-09-24 | $4.03 | $4.21 | $3.99 | $4.12 | $2.63 | 48,126,109 |
| 2020-09-23 | $4.13 | $4.18 | $3.98 | $3.99 | $2.55 | 31,111,205 |
| 2020-09-22 | $4.26 | $4.29 | $4.13 | $4.22 | $2.69 | 32,975,752 |
| 2020-09-21 | $4.14 | $4.24 | $4.09 | $4.17 | $2.66 | 37,547,834 |
| 2020-09-18 | $4.40 | $4.42 | $4.20 | $4.24 | $2.71 | 65,991,579 |
| 2020-09-17 | $4.40 | $4.52 | $4.39 | $4.51 | $2.88 | 27,411,335 |
| 2020-09-16 | $4.48 | $4.57 | $4.44 | $4.47 | $2.85 | 29,712,835 |
| 2020-09-15 | $4.54 | $4.58 | $4.43 | $4.48 | $2.86 | 32,164,406 |
| 2020-09-14 | $4.40 | $4.56 | $4.36 | $4.52 | $2.89 | 35,955,744 |
| 2020-09-11 | $4.45 | $4.49 | $4.36 | $4.41 | $2.82 | 18,094,832 |
| 2020-09-10 | $4.59 | $4.65 | $4.46 | $4.46 | $2.85 | 33,047,210 |
| 2020-09-09 | $4.59 | $4.61 | $4.52 | $4.57 | $2.92 | 31,694,576 |
| 2020-09-08 | $4.56 | $4.59 | $4.50 | $4.50 | $2.87 | 36,628,633 |
| 2020-09-04 | $4.70 | $4.75 | $4.59 | $4.65 | $2.97 | 61,033,809 |
| 2020-09-03 | $4.59 | $4.77 | $4.59 | $4.66 | $2.98 | 88,975,094 |
| 2020-09-02 | $4.45 | $4.51 | $4.42 | $4.48 | $2.86 | 34,363,117 |
| 2020-09-01 | $4.39 | $4.50 | $4.37 | $4.47 | $2.85 | 96,866,689 |
| 2020-08-31 | $4.40 | $4.40 | $4.26 | $4.26 | $2.72 | 62,416,304 |
| 2020-08-28 | $4.39 | $4.50 | $4.37 | $4.48 | $2.86 | 179,847,510 |
| 2020-08-27 | $4.29 | $4.37 | $4.25 | $4.30 | $2.74 | 40,415,447 |
| 2020-08-26 | $4.36 | $4.36 | $4.15 | $4.22 | $2.69 | 35,780,648 |
| 2020-08-25 | $4.37 | $4.39 | $4.27 | $4.36 | $2.78 | 59,586,798 |
| 2020-08-24 | $4.36 | $4.42 | $4.32 | $4.35 | $2.78 | 44,305,698 |
| 2020-08-21 | $4.29 | $4.29 | $4.22 | $4.26 | $2.72 | 36,927,843 |
| 2020-08-20 | $4.20 | $4.34 | $4.13 | $4.31 | $2.75 | 43,384,642 |
| 2020-08-19 | $4.39 | $4.42 | $4.34 | $4.35 | $2.78 | 33,153,135 |
| 2020-08-18 | $4.47 | $4.51 | $4.35 | $4.40 | $2.81 | 66,018,942 |
| 2020-08-17 | $4.53 | $4.54 | $4.32 | $4.36 | $2.78 | 40,848,900 |
| 2020-08-14 | $4.54 | $4.64 | $4.52 | $4.54 | $2.89 | 35,117,413 |
| 2020-08-13 | $4.67 | $4.76 | $4.54 | $4.56 | $2.90 | 37,180,202 |
| 2020-08-12 | $4.75 | $4.75 | $4.54 | $4.61 | $2.94 | 38,063,577 |
| 2020-08-11 | $4.79 | $4.81 | $4.71 | $4.71 | $3.00 | 34,347,816 |
| 2020-08-10 | $4.74 | $4.80 | $4.67 | $4.74 | $3.02 | 30,062,623 |
| 2020-08-07 | $4.74 | $4.87 | $4.66 | $4.69 | $2.99 | 51,388,561 |
| 2020-08-06 | $4.80 | $4.90 | $4.75 | $4.84 | $3.08 | 32,894,114 |
| 2020-08-05 | $4.91 | $4.96 | $4.75 | $4.83 | $3.08 | 48,782,443 |
| 2020-08-04 | $4.92 | $4.99 | $4.73 | $4.87 | $3.10 | 51,992,410 |
| 2020-08-03 | $5.04 | $5.18 | $4.95 | $5.01 | $3.19 | 42,130,990 |
| 2020-07-31 | $5.28 | $5.28 | $5.09 | $5.10 | $3.25 | 24,735,442 |
| 2020-07-30 | $5.39 | $5.43 | $5.25 | $5.38 | $3.42 | 20,889,955 |
| 2020-07-29 | $5.44 | $5.50 | $5.40 | $5.45 | $3.47 | 26,817,470 |
| 2020-07-28 | $5.31 | $5.45 | $5.31 | $5.34 | $3.40 | 23,872,289 |
| 2020-07-27 | $5.09 | $5.39 | $5.09 | $5.36 | $3.41 | 39,085,748 |
| 2020-07-24 | $5.05 | $5.17 | $4.96 | $5.09 | $3.24 | 22,521,677 |
| 2020-07-23 | $5.21 | $5.25 | $5.07 | $5.08 | $3.23 | 24,196,475 |
| 2020-07-22 | $5.32 | $5.35 | $5.22 | $5.32 | $3.39 | 26,423,570 |
| 2020-07-21 | $5.27 | $5.40 | $5.23 | $5.31 | $3.38 | 39,252,976 |
| 2020-07-20 | $5.00 | $5.14 | $4.99 | $5.09 | $3.24 | 26,642,955 |
| 2020-07-17 | $5.07 | $5.10 | $5.01 | $5.02 | $3.19 | 19,576,529 |
| 2020-07-16 | $5.04 | $5.10 | $5.01 | $5.02 | $3.19 | 25,496,385 |
| 2020-07-15 | $5.17 | $5.22 | $5.02 | $5.08 | $3.23 | 21,725,002 |
| 2020-07-14 | $4.92 | $5.12 | $4.84 | $5.11 | $3.25 | 30,857,489 |
| 2020-07-13 | $5.11 | $5.12 | $4.98 | $4.98 | $3.17 | 20,212,700 |
| 2020-07-10 | $4.97 | $5.12 | $4.94 | $5.09 | $3.24 | 28,318,080 |
| 2020-07-09 | $5.07 | $5.11 | $4.97 | $5.05 | $3.21 | 34,109,588 |
| 2020-07-08 | $4.96 | $5.06 | $4.94 | $5.02 | $3.19 | 30,863,459 |
| 2020-07-07 | $5.16 | $5.22 | $4.86 | $4.86 | $3.09 | 77,409,550 |
| 2020-07-06 | $5.12 | $5.23 | $5.10 | $5.15 | $3.28 | 33,020,608 |
| 2020-07-02 | $5.00 | $5.16 | $4.92 | $4.93 | $3.14 | 38,069,696 |
| 2020-07-01 | $4.71 | $4.92 | $4.71 | $4.90 | $3.12 | 28,063,279 |
| 2020-06-30 | $4.77 | $4.79 | $4.67 | $4.69 | $2.98 | 37,046,842 |
| 2020-06-29 | $4.80 | $4.88 | $4.71 | $4.86 | $3.09 | 26,762,381 |
| 2020-06-26 | $4.75 | $4.78 | $4.67 | $4.69 | $2.98 | 30,323,748 |
| 2020-06-25 | $4.93 | $4.95 | $4.73 | $4.89 | $3.11 | 74,029,871 |
| 2020-06-24 | $5.10 | $5.10 | $4.81 | $4.84 | $3.08 | 78,200,465 |
| 2020-06-23 | $5.21 | $5.35 | $5.14 | $5.23 | $3.33 | 45,905,268 |
| 2020-06-22 | $5.34 | $5.37 | $5.09 | $5.15 | $3.28 | 28,603,717 |
| 2020-06-19 | $5.24 | $5.30 | $5.12 | $5.27 | $3.35 | 58,585,231 |
| 2020-06-18 | $5.00 | $5.24 | $4.99 | $5.09 | $3.24 | 53,533,645 |
| 2020-06-17 | $5.07 | $5.16 | $4.99 | $5.06 | $3.22 | 28,881,046 |
| 2020-06-16 | $5.17 | $5.21 | $4.95 | $5.02 | $3.19 | 48,500,344 |
| 2020-06-15 | $4.91 | $5.11 | $4.81 | $5.00 | $3.18 | 55,840,055 |
| 2020-06-12 | $5.19 | $5.28 | $5.03 | $5.15 | $3.28 | 55,911,428 |
| 2020-06-11 | $5.05 | $5.17 | $4.84 | $4.94 | $3.14 | 59,621,112 |
| 2020-06-10 | $5.74 | $5.75 | $5.36 | $5.36 | $3.41 | 55,243,871 |
| 2020-06-09 | $5.58 | $5.79 | $5.57 | $5.66 | $3.60 | 38,797,154 |
| 2020-06-08 | $5.61 | $5.88 | $5.57 | $5.85 | $3.72 | 44,611,872 |
| 2020-06-05 | $5.72 | $5.79 | $5.45 | $5.53 | $3.52 | 58,201,474 |
| 2020-06-04 | $5.07 | $5.27 | $4.97 | $5.25 | $3.34 | 79,136,819 |
| 2020-06-03 | $5.22 | $5.25 | $5.07 | $5.09 | $3.24 | 67,903,086 |
| 2020-06-02 | $4.56 | $4.85 | $4.56 | $4.83 | $3.07 | 80,074,468 |
| 2020-06-01 | $4.33 | $4.44 | $4.30 | $4.39 | $2.79 | 52,845,070 |
| 2020-05-29 | $4.23 | $4.35 | $4.18 | $4.25 | $2.70 | 55,459,034 |
| 2020-05-28 | $4.47 | $4.48 | $4.32 | $4.33 | $2.75 | 37,380,576 |
| 2020-05-27 | $4.46 | $4.50 | $4.35 | $4.49 | $2.85 | 52,030,513 |
| 2020-05-26 | $4.47 | $4.48 | $4.20 | $4.22 | $2.68 | 78,025,088 |
| 2020-05-22 | $4.08 | $4.20 | $3.96 | $4.08 | $2.59 | 47,272,171 |
| 2020-05-21 | $3.97 | $4.09 | $3.95 | $4.07 | $2.59 | 78,507,500 |
| 2020-05-20 | $3.83 | $3.86 | $3.73 | $3.81 | $2.42 | 66,104,181 |
| 2020-05-19 | $3.94 | $3.94 | $3.74 | $3.77 | $2.40 | 60,720,268 |
| 2020-05-18 | $3.92 | $4.02 | $3.81 | $3.98 | $2.53 | 48,189,099 |
| 2020-05-15 | $3.87 | $3.96 | $3.71 | $3.75 | $2.38 | 45,071,766 |
| 2020-05-14 | $3.58 | $3.89 | $3.48 | $3.88 | $2.47 | 84,394,488 |
| 2020-05-13 | $3.74 | $3.76 | $3.59 | $3.69 | $2.35 | 47,269,768 |
| 2020-05-12 | $3.87 | $3.97 | $3.70 | $3.71 | $2.36 | 71,275,599 |
| 2020-05-11 | $3.93 | $4.01 | $3.86 | $3.88 | $2.47 | 69,961,383 |
| 2020-05-08 | $3.81 | $4.01 | $3.80 | $3.98 | $2.53 | 50,415,802 |
| 2020-05-07 | $3.80 | $3.82 | $3.62 | $3.74 | $2.38 | 80,661,052 |
| 2020-05-06 | $4.01 | $4.04 | $3.89 | $3.91 | $2.49 | 45,392,328 |
| 2020-05-05 | $3.97 | $4.25 | $3.96 | $4.08 | $2.59 | 49,736,517 |
| 2020-05-04 | $3.93 | $4.04 | $3.91 | $4.03 | $2.56 | 57,466,447 |
| 2020-05-01 | $4.10 | $4.18 | $4.01 | $4.05 | $2.57 | 25,314,610 |
| 2020-04-30 | $4.25 | $4.31 | $4.19 | $4.21 | $2.67 | 41,997,891 |
| 2020-04-29 | $4.31 | $4.49 | $4.28 | $4.47 | $2.84 | 57,011,577 |
| 2020-04-28 | $4.10 | $4.28 | $4.03 | $4.25 | $2.70 | 87,885,966 |
| 2020-04-27 | $3.88 | $3.94 | $3.75 | $3.80 | $2.41 | 56,440,727 |
| 2020-04-24 | $3.83 | $3.83 | $3.59 | $3.66 | $2.32 | 89,614,264 |
| 2020-04-23 | $4.14 | $4.14 | $3.96 | $4.00 | $2.54 | 65,783,421 |
| 2020-04-22 | $4.15 | $4.27 | $4.11 | $4.12 | $2.62 | 88,253,941 |
| 2020-04-21 | $4.17 | $4.20 | $4.03 | $4.05 | $2.57 | 48,933,419 |
| 2020-04-20 | $4.31 | $4.32 | $4.22 | $4.25 | $2.70 | 39,974,178 |
| 2020-04-17 | $4.49 | $4.50 | $4.29 | $4.42 | $2.81 | 26,187,024 |
| 2020-04-16 | $4.50 | $4.51 | $4.30 | $4.31 | $2.74 | 36,341,406 |
| 2020-04-15 | $4.49 | $4.67 | $4.42 | $4.50 | $2.86 | 31,495,706 |
| 2020-04-14 | $4.73 | $4.87 | $4.67 | $4.69 | $2.98 | 39,269,674 |
| 2020-04-13 | $4.53 | $4.64 | $4.41 | $4.62 | $2.93 | 37,612,714 |
| 2020-04-09 | $4.79 | $4.88 | $4.60 | $4.64 | $2.95 | 43,584,098 |
| 2020-04-08 | $4.43 | $4.73 | $4.39 | $4.68 | $2.97 | 43,662,784 |
| 2020-04-07 | $4.58 | $4.62 | $4.34 | $4.38 | $2.78 | 48,826,319 |
| 2020-04-06 | $4.25 | $4.33 | $4.13 | $4.17 | $2.65 | 50,632,107 |
| 2020-04-03 | $3.97 | $3.97 | $3.76 | $3.90 | $2.48 | 54,744,488 |
| 2020-04-02 | $4.07 | $4.19 | $4.04 | $4.10 | $2.60 | 34,424,671 |
| 2020-04-01 | $4.22 | $4.26 | $4.04 | $4.08 | $2.59 | 39,556,909 |
| 2020-03-31 | $4.63 | $4.65 | $4.38 | $4.49 | $2.85 | 44,410,630 |
| 2020-03-30 | $4.57 | $4.81 | $4.43 | $4.69 | $2.98 | 47,216,460 |
| 2020-03-27 | $4.55 | $4.76 | $4.43 | $4.57 | $2.90 | 62,457,552 |
| 2020-03-26 | $4.87 | $4.97 | $4.79 | $4.90 | $3.11 | 86,725,754 |
| 2020-03-25 | $4.42 | $5.03 | $4.33 | $4.72 | $3.00 | 98,715,375 |
| 2020-03-24 | $4.37 | $4.59 | $4.25 | $4.46 | $2.83 | 36,787,431 |
| 2020-03-23 | $4.18 | $4.22 | $3.83 | $4.02 | $2.55 | 56,363,878 |
| 2020-03-20 | $4.62 | $4.68 | $4.30 | $4.38 | $2.78 | 80,294,017 |
| 2020-03-19 | $4.31 | $4.65 | $4.10 | $4.49 | $2.85 | 73,856,027 |
| 2020-03-18 | $4.47 | $4.75 | $4.16 | $4.43 | $2.81 | 73,646,777 |
| 2020-03-17 | $4.85 | $5.33 | $4.63 | $4.90 | $3.11 | 57,497,568 |
| 2020-03-16 | $4.91 | $5.17 | $4.69 | $4.73 | $3.00 | 61,803,989 |
| 2020-03-13 | $5.79 | $5.79 | $4.93 | $5.49 | $3.48 | 109,884,913 |
| 2020-03-12 | $4.82 | $5.08 | $4.43 | $4.77 | $3.03 | 82,704,654 |
| 2020-03-11 | $5.99 | $6.02 | $5.28 | $5.53 | $3.51 | 97,525,413 |
| 2020-03-10 | $6.10 | $6.17 | $5.88 | $6.15 | $3.90 | 52,422,180 |
| 2020-03-09 | $5.90 | $5.97 | $5.62 | $5.67 | $3.60 | 64,423,593 |
| 2020-03-06 | $6.47 | $6.54 | $6.33 | $6.40 | $4.06 | 54,237,906 |
| 2020-03-05 | $6.70 | $6.73 | $6.51 | $6.66 | $4.23 | 62,618,393 |
| 2020-03-04 | $6.95 | $6.97 | $6.81 | $6.96 | $4.42 | 46,224,527 |
| 2020-03-03 | $6.97 | $7.13 | $6.84 | $6.95 | $4.41 | 60,558,307 |
| 2020-03-02 | $7.06 | $7.18 | $6.94 | $7.13 | $4.52 | 59,322,685 |
| 2020-02-28 | $6.87 | $7.13 | $6.83 | $7.07 | $4.48 | 71,272,449 |
| 2020-02-27 | $6.94 | $7.22 | $6.92 | $6.95 | $4.41 | 56,723,661 |
| 2020-02-26 | $7.10 | $7.19 | $6.93 | $6.99 | $4.43 | 44,479,592 |
| 2020-02-25 | $7.11 | $7.16 | $7.00 | $7.05 | $4.47 | 23,213,388 |
| 2020-02-24 | $7.39 | $7.39 | $7.19 | $7.34 | $4.51 | 25,568,498 |
| 2020-02-21 | $7.58 | $7.71 | $7.57 | $7.62 | $4.68 | 25,721,125 |
| 2020-02-20 | $7.73 | $7.77 | $7.65 | $7.71 | $4.73 | 23,382,261 |
| 2020-02-19 | $7.78 | $7.82 | $7.71 | $7.75 | $4.76 | 29,952,781 |
| 2020-02-18 | $7.68 | $7.70 | $7.54 | $7.68 | $4.72 | 31,664,337 |
| 2020-02-14 | $7.91 | $7.92 | $7.80 | $7.85 | $4.82 | 22,800,569 |
| 2020-02-13 | $7.92 | $7.96 | $7.83 | $7.89 | $4.84 | 27,833,458 |
| 2020-02-12 | $8.10 | $8.12 | $7.94 | $7.95 | $4.88 | 52,608,017 |
| 2020-02-11 | $8.12 | $8.18 | $7.98 | $8.06 | $4.95 | 71,659,940 |
| 2020-02-10 | $7.78 | $7.96 | $7.74 | $7.89 | $4.84 | 71,914,936 |
| 2020-02-07 | $7.71 | $7.86 | $7.70 | $7.76 | $4.76 | 54,930,486 |
| 2020-02-06 | $7.89 | $7.90 | $7.69 | $7.77 | $4.77 | 43,001,704 |
| 2020-02-05 | $7.92 | $7.95 | $7.82 | $7.82 | $4.80 | 38,726,196 |
| 2020-02-04 | $7.80 | $7.84 | $7.73 | $7.75 | $4.76 | 18,764,749 |
| 2020-02-03 | $7.70 | $7.81 | $7.70 | $7.70 | $4.73 | 25,711,288 |
| 2020-01-31 | $7.67 | $7.71 | $7.55 | $7.61 | $4.67 | 53,183,548 |
| 2020-01-30 | $7.70 | $7.81 | $7.62 | $7.81 | $4.79 | 70,376,868 |
| 2020-01-29 | $7.96 | $8.00 | $7.77 | $7.79 | $4.78 | 31,444,567 |
| 2020-01-28 | $7.96 | $7.98 | $7.86 | $7.96 | $4.88 | 22,572,468 |
| 2020-01-27 | $7.99 | $8.05 | $7.91 | $7.93 | $4.87 | 29,910,957 |
| 2020-01-24 | $8.21 | $8.24 | $8.06 | $8.13 | $4.99 | 16,865,475 |
| 2020-01-23 | $8.11 | $8.31 | $8.05 | $8.21 | $5.04 | 50,628,008 |
| 2020-01-22 | $8.04 | $8.07 | $7.97 | $8.01 | $4.92 | 26,159,546 |
| 2020-01-21 | $8.16 | $8.19 | $7.91 | $7.96 | $4.88 | 52,658,819 |
| 2020-01-17 | $8.37 | $8.41 | $8.31 | $8.36 | $5.13 | 31,544,951 |
| 2020-01-16 | $8.27 | $8.35 | $8.19 | $8.28 | $5.08 | 32,372,617 |
| 2020-01-15 | $8.32 | $8.33 | $8.21 | $8.28 | $5.08 | 45,876,759 |
| 2020-01-14 | $8.40 | $8.46 | $8.34 | $8.46 | $5.19 | 49,870,694 |
| 2020-01-13 | $8.41 | $8.54 | $8.41 | $8.47 | $5.20 | 52,664,322 |
| 2020-01-10 | $8.60 | $8.63 | $8.40 | $8.45 | $5.19 | 40,932,988 |
| 2020-01-09 | $8.50 | $8.60 | $8.41 | $8.56 | $5.25 | 53,524,201 |
| 2020-01-08 | $8.82 | $8.91 | $8.73 | $8.75 | $5.37 | 35,546,096 |
| 2020-01-07 | $8.95 | $8.98 | $8.87 | $8.88 | $5.45 | 25,913,534 |
| 2020-01-06 | $9.10 | $9.21 | $9.04 | $9.10 | $5.58 | 19,613,928 |
| 2020-01-03 | $9.27 | $9.39 | $9.23 | $9.30 | $5.71 | 23,035,842 |
| 2020-01-02 | $9.21 | $9.40 | $9.20 | $9.38 | $5.76 | 16,009,212 |
| 2019-12-31 | $9.08 | $9.17 | $9.08 | $9.15 | $5.61 | 5,539,255 |
| 2019-12-30 | $9.25 | $9.26 | $9.13 | $9.15 | $5.61 | 16,242,167 |
| 2019-12-27 | $9.21 | $9.21 | $9.07 | $9.11 | $5.59 | 13,503,892 |
| 2019-12-26 | $9.07 | $9.18 | $9.07 | $9.15 | $5.61 | 12,640,517 |
| 2019-12-24 | $9.00 | $9.00 | $8.93 | $8.93 | $5.48 | 3,276,893 |
| 2019-12-23 | $8.93 | $9.01 | $8.90 | $8.95 | $5.49 | 13,378,514 |
| 2019-12-20 | $8.93 | $8.95 | $8.83 | $8.83 | $5.42 | 20,611,011 |
| 2019-12-19 | $8.88 | $9.02 | $8.88 | $8.99 | $5.51 | 20,223,238 |
| 2019-12-18 | $8.83 | $9.03 | $8.82 | $8.98 | $5.51 | 22,225,385 |
| 2019-12-17 | $8.74 | $8.89 | $8.70 | $8.80 | $5.40 | 19,059,084 |
| 2019-12-16 | $8.87 | $8.98 | $8.76 | $8.76 | $5.37 | 24,298,214 |
| 2019-12-13 | $8.62 | $8.86 | $8.62 | $8.80 | $5.40 | 24,911,599 |
| 2019-12-12 | $8.63 | $8.73 | $8.60 | $8.68 | $5.32 | 26,370,325 |
| 2019-12-11 | $8.73 | $8.84 | $8.58 | $8.59 | $5.26 | 37,331,837 |
| 2019-12-10 | $8.78 | $8.78 | $8.59 | $8.65 | $5.30 | 20,886,503 |
| 2019-12-09 | $8.57 | $8.90 | $8.56 | $8.80 | $5.39 | 30,666,924 |
| 2019-12-06 | $8.71 | $8.74 | $8.56 | $8.63 | $5.29 | 47,805,621 |
| 2019-12-05 | $8.73 | $8.77 | $8.63 | $8.68 | $5.32 | 26,324,792 |
| 2019-12-04 | $8.49 | $8.69 | $8.48 | $8.61 | $5.28 | 42,250,922 |
| 2019-12-03 | $8.40 | $8.44 | $8.28 | $8.36 | $5.12 | 22,096,430 |
| 2019-12-02 | $8.30 | $8.40 | $8.25 | $8.35 | $5.12 | 35,639,649 |
| 2019-11-29 | $8.16 | $8.20 | $8.13 | $8.14 | $4.99 | 10,158,368 |
| 2019-11-27 | $8.11 | $8.19 | $8.00 | $8.16 | $5.00 | 41,746,736 |
| 2019-11-26 | $8.17 | $8.18 | $8.00 | $8.11 | $4.97 | 53,076,914 |
| 2019-11-25 | $8.39 | $8.45 | $8.25 | $8.33 | $5.10 | 29,874,907 |
| 2019-11-22 | $8.46 | $8.54 | $8.43 | $8.48 | $5.19 | 14,529,827 |
| 2019-11-21 | $8.32 | $8.43 | $8.27 | $8.41 | $5.15 | 27,618,251 |
| 2019-11-20 | $8.22 | $8.30 | $8.19 | $8.28 | $5.07 | 12,782,358 |
| 2019-11-19 | $8.31 | $8.34 | $8.22 | $8.30 | $5.08 | 21,874,510 |
| 2019-11-18 | $8.57 | $8.59 | $8.39 | $8.41 | $5.15 | 13,143,855 |
| 2019-11-15 | $8.50 | $8.57 | $8.50 | $8.56 | $5.24 | 10,842,008 |
| 2019-11-14 | $8.43 | $8.52 | $8.40 | $8.44 | $5.17 | 18,857,021 |
| 2019-11-13 | $8.42 | $8.48 | $8.36 | $8.46 | $5.18 | 25,127,067 |
| 2019-11-12 | $8.58 | $8.62 | $8.45 | $8.54 | $5.23 | 23,824,660 |
| 2019-11-11 | $8.74 | $8.81 | $8.69 | $8.71 | $5.34 | 70,851,210 |
| 2019-11-08 | $8.72 | $8.79 | $8.61 | $8.68 | $5.32 | 27,499,222 |
| 2019-11-07 | $8.94 | $8.96 | $8.86 | $8.92 | $5.46 | 22,361,309 |
| 2019-11-06 | $9.00 | $9.12 | $8.91 | $8.96 | $5.49 | 32,850,429 |
| 2019-11-05 | $9.24 | $9.29 | $9.16 | $9.19 | $5.63 | 60,618,102 |
| 2019-11-04 | $9.11 | $9.12 | $8.98 | $9.02 | $5.53 | 21,722,487 |
| 2019-11-01 | $9.12 | $9.23 | $8.96 | $9.06 | $5.55 | 27,008,665 |
| 2019-10-31 | $9.05 | $9.06 | $8.84 | $9.03 | $5.53 | 30,232,274 |
| 2019-10-30 | $8.97 | $9.22 | $8.87 | $9.18 | $5.62 | 33,240,280 |
| 2019-10-29 | $9.20 | $9.23 | $9.10 | $9.12 | $5.58 | 19,698,368 |
| 2019-10-28 | $9.22 | $9.37 | $9.21 | $9.27 | $5.68 | 26,135,432 |
| 2019-10-25 | $9.05 | $9.21 | $9.02 | $9.09 | $5.57 | 24,522,719 |
| 2019-10-24 | $9.04 | $9.15 | $8.95 | $9.00 | $5.51 | 29,037,353 |
| 2019-10-23 | $8.76 | $9.00 | $8.74 | $8.95 | $5.48 | 38,926,171 |
| 2019-10-22 | $8.43 | $8.77 | $8.43 | $8.69 | $5.32 | 40,872,269 |
| 2019-10-21 | $8.23 | $8.40 | $8.16 | $8.36 | $5.12 | 19,611,700 |
| 2019-10-18 | $8.20 | $8.33 | $8.18 | $8.27 | $5.06 | 14,206,881 |
| 2019-10-17 | $8.44 | $8.47 | $8.21 | $8.26 | $5.06 | 26,438,771 |
| 2019-10-16 | $8.09 | $8.37 | $8.06 | $8.36 | $5.12 | 22,443,686 |
| 2019-10-15 | $8.27 | $8.32 | $8.22 | $8.25 | $5.05 | 17,771,889 |
| 2019-10-14 | $8.23 | $8.34 | $8.21 | $8.27 | $5.06 | 13,281,775 |
| 2019-10-11 | $8.16 | $8.33 | $8.14 | $8.26 | $5.06 | 27,647,931 |
| 2019-10-10 | $7.99 | $8.14 | $7.98 | $8.07 | $4.94 | 32,080,833 |
| 2019-10-09 | $8.03 | $8.14 | $7.92 | $8.07 | $4.94 | 20,910,651 |
| 2019-10-08 | $7.99 | $8.12 | $7.93 | $7.94 | $4.86 | 29,217,361 |
| 2019-10-07 | $8.15 | $8.25 | $7.96 | $7.99 | $4.89 | 33,273,206 |
| 2019-10-04 | $8.07 | $8.23 | $8.02 | $8.23 | $5.04 | 72,564,039 |
| 2019-10-03 | $8.08 | $8.20 | $7.97 | $8.03 | $4.92 | 49,570,360 |
| 2019-10-02 | $8.13 | $8.13 | $7.94 | $8.04 | $4.92 | 24,615,715 |
| 2019-10-01 | $8.39 | $8.43 | $8.21 | $8.23 | $5.04 | 17,113,263 |
| 2019-09-30 | $8.54 | $8.56 | $8.39 | $8.41 | $5.15 | 10,914,762 |
| 2019-09-27 | $8.51 | $8.54 | $8.38 | $8.52 | $5.21 | 13,143,509 |
| 2019-09-26 | $8.36 | $8.57 | $8.34 | $8.52 | $5.21 | 22,902,572 |
| 2019-09-25 | $8.16 | $8.37 | $8.14 | $8.32 | $5.09 | 18,132,346 |
| 2019-09-24 | $8.29 | $8.29 | $8.15 | $8.19 | $5.01 | 14,649,871 |
| 2019-09-23 | $8.25 | $8.28 | $8.18 | $8.25 | $5.05 | 17,788,771 |
| 2019-09-20 | $8.34 | $8.42 | $8.27 | $8.34 | $5.10 | 28,939,237 |
| 2019-09-19 | $8.60 | $8.66 | $8.29 | $8.31 | $5.09 | 22,852,046 |
| 2019-09-18 | $8.64 | $8.68 | $8.46 | $8.56 | $5.24 | 16,170,859 |
| 2019-09-17 | $8.53 | $8.66 | $8.49 | $8.64 | $5.29 | 17,834,020 |
| 2019-09-16 | $8.57 | $8.67 | $8.51 | $8.54 | $5.23 | 27,020,089 |
| 2019-09-13 | $8.78 | $8.95 | $8.71 | $8.73 | $5.34 | 37,812,247 |
| 2019-09-12 | $8.77 | $8.77 | $8.64 | $8.64 | $5.29 | 21,291,552 |
| 2019-09-11 | $8.62 | $8.74 | $8.56 | $8.65 | $5.29 | 18,401,725 |
| 2019-09-10 | $8.67 | $8.78 | $8.55 | $8.61 | $5.27 | 30,646,003 |
| 2019-09-09 | $8.68 | $8.88 | $8.68 | $8.78 | $5.37 | 34,863,512 |
| 2019-09-06 | $8.46 | $8.67 | $8.46 | $8.58 | $5.25 | 34,871,178 |
| 2019-09-05 | $8.24 | $8.51 | $8.24 | $8.28 | $5.07 | 45,236,807 |
| 2019-09-04 | $8.05 | $8.07 | $7.97 | $8.07 | $4.94 | 22,886,730 |
| 2019-09-03 | $8.05 | $8.14 | $7.85 | $7.92 | $4.85 | 27,532,498 |
| 2019-08-30 | $8.31 | $8.31 | $8.16 | $8.24 | $5.04 | 28,125,724 |
| 2019-08-29 | $8.19 | $8.30 | $8.04 | $8.24 | $5.04 | 15,930,430 |
| 2019-08-28 | $8.04 | $8.22 | $8.03 | $8.16 | $4.99 | 20,748,029 |
| 2019-08-27 | $8.10 | $8.21 | $7.98 | $8.06 | $4.93 | 29,366,527 |
| 2019-08-26 | $8.08 | $8.09 | $7.88 | $8.00 | $4.89 | 36,296,230 |
| 2019-08-23 | $8.20 | $8.36 | $8.00 | $8.05 | $4.92 | 54,284,409 |
| 2019-08-22 | $8.39 | $8.50 | $8.24 | $8.27 | $5.06 | 22,010,020 |
| 2019-08-21 | $8.47 | $8.55 | $8.37 | $8.49 | $5.19 | 21,053,538 |
| 2019-08-20 | $8.38 | $8.55 | $8.30 | $8.38 | $5.13 | 24,132,421 |
| 2019-08-19 | $8.64 | $8.85 | $8.34 | $8.39 | $5.13 | 25,533,766 |
| 2019-08-16 | $8.68 | $8.71 | $8.51 | $8.58 | $5.25 | 21,131,061 |
| 2019-08-15 | $8.68 | $8.85 | $8.61 | $8.76 | $5.23 | 19,415,877 |
| 2019-08-14 | $8.76 | $8.86 | $8.66 | $8.69 | $5.19 | 22,944,304 |
| 2019-08-13 | $8.81 | $9.13 | $8.75 | $9.00 | $5.37 | 21,967,868 |
| 2019-08-12 | $8.91 | $8.95 | $8.75 | $8.86 | $5.29 | 28,466,899 |
| 2019-08-09 | $9.34 | $9.39 | $9.19 | $9.27 | $5.54 | 17,166,149 |
| 2019-08-08 | $9.35 | $9.48 | $9.32 | $9.35 | $5.58 | 27,905,968 |
| 2019-08-07 | $8.84 | $9.24 | $8.82 | $9.22 | $5.51 | 42,253,421 |
| 2019-08-06 | $8.88 | $8.94 | $8.75 | $8.91 | $5.32 | 25,529,694 |
| 2019-08-05 | $8.69 | $8.80 | $8.64 | $8.73 | $5.21 | 36,230,135 |
| 2019-08-02 | $9.04 | $9.09 | $8.87 | $8.98 | $5.36 | 42,079,473 |
| 2019-08-01 | $9.28 | $9.44 | $9.06 | $9.09 | $5.43 | 51,461,362 |
| 2019-07-31 | $9.38 | $9.40 | $9.06 | $9.15 | $5.46 | 40,003,499 |
| 2019-07-30 | $9.41 | $9.61 | $9.32 | $9.36 | $5.59 | 32,924,591 |
| 2019-07-29 | $9.74 | $9.74 | $9.58 | $9.70 | $5.79 | 24,609,864 |
| 2019-07-26 | $9.61 | $9.79 | $9.49 | $9.70 | $5.79 | 28,401,240 |
| 2019-07-25 | $9.74 | $9.75 | $9.46 | $9.49 | $5.66 | 25,353,089 |
| 2019-07-24 | $9.88 | $10.01 | $9.80 | $9.84 | $5.87 | 22,175,762 |
| 2019-07-23 | $9.80 | $9.91 | $9.70 | $9.86 | $5.89 | 25,156,296 |
| 2019-07-22 | $9.84 | $9.93 | $9.73 | $9.85 | $5.88 | 19,559,318 |
| 2019-07-19 | $9.88 | $9.92 | $9.66 | $9.68 | $5.78 | 25,891,381 |
| 2019-07-18 | $9.69 | $9.95 | $9.69 | $9.94 | $5.93 | 23,763,430 |
| 2019-07-17 | $9.68 | $9.78 | $9.63 | $9.67 | $5.77 | 15,430,755 |
| 2019-07-16 | $9.64 | $9.71 | $9.59 | $9.62 | $5.74 | 17,835,806 |
| 2019-07-15 | $9.75 | $9.79 | $9.59 | $9.61 | $5.74 | 15,901,598 |
| 2019-07-12 | $9.88 | $9.93 | $9.73 | $9.75 | $5.82 | 21,302,251 |
| 2019-07-11 | $9.79 | $9.87 | $9.73 | $9.86 | $5.89 | 18,653,753 |
| 2019-07-10 | $9.92 | $9.98 | $9.81 | $9.84 | $5.87 | 31,780,100 |
| 2019-07-09 | $9.63 | $9.85 | $9.57 | $9.77 | $5.83 | 23,284,461 |
| 2019-07-08 | $9.76 | $9.78 | $9.69 | $9.74 | $5.81 | 17,057,531 |
| 2019-07-05 | $9.60 | $9.77 | $9.55 | $9.72 | $5.80 | 34,144,912 |
| 2019-07-03 | $9.27 | $9.45 | $9.27 | $9.39 | $5.60 | 9,773,653 |
| 2019-07-02 | $9.33 | $9.47 | $9.19 | $9.34 | $5.57 | 21,767,467 |
| 2019-07-01 | $9.57 | $9.61 | $9.32 | $9.40 | $5.61 | 22,042,457 |
| 2019-06-28 | $9.47 | $9.51 | $9.40 | $9.42 | $5.62 | 25,534,339 |
| 2019-06-27 | $9.33 | $9.47 | $9.18 | $9.40 | $5.61 | 25,834,099 |
| 2019-06-26 | $9.37 | $9.47 | $9.27 | $9.44 | $5.63 | 23,378,531 |
| 2019-06-25 | $9.41 | $9.44 | $9.21 | $9.25 | $5.52 | 35,550,618 |
| 2019-06-24 | $9.39 | $9.53 | $9.33 | $9.42 | $5.62 | 22,296,343 |
| 2019-06-21 | $9.26 | $9.42 | $9.25 | $9.37 | $5.59 | 26,004,256 |
| 2019-06-20 | $9.27 | $9.39 | $9.26 | $9.32 | $5.56 | 21,346,000 |
| 2019-06-19 | $8.96 | $9.20 | $8.88 | $9.14 | $5.45 | 27,889,899 |
| 2019-06-18 | $8.85 | $9.01 | $8.84 | $8.97 | $5.35 | 20,392,972 |
| 2019-06-17 | $8.75 | $8.83 | $8.70 | $8.72 | $5.20 | 18,593,495 |
| 2019-06-14 | $8.73 | $8.76 | $8.60 | $8.72 | $5.20 | 31,285,935 |
| 2019-06-13 | $8.89 | $8.99 | $8.74 | $8.85 | $5.28 | 37,357,049 |
| 2019-06-12 | $9.02 | $9.16 | $8.93 | $8.96 | $5.35 | 26,544,356 |
| 2019-06-11 | $9.00 | $9.05 | $8.85 | $9.04 | $5.39 | 32,978,871 |
| 2019-06-10 | $8.92 | $8.98 | $8.78 | $8.97 | $5.35 | 27,231,091 |
| 2019-06-07 | $8.96 | $9.14 | $8.94 | $9.05 | $5.40 | 25,145,754 |
| 2019-06-06 | $8.93 | $9.00 | $8.85 | $8.91 | $5.32 | 12,385,258 |
| 2019-06-05 | $9.05 | $9.06 | $8.78 | $8.85 | $5.28 | 17,554,980 |
| 2019-06-04 | $9.01 | $9.08 | $8.96 | $9.05 | $5.40 | 24,754,198 |
| 2019-06-03 | $9.01 | $9.02 | $8.89 | $8.96 | $5.35 | 20,235,123 |
| 2019-05-31 | $8.83 | $9.03 | $8.82 | $8.90 | $5.31 | 26,277,498 |
| 2019-05-30 | $8.76 | $8.90 | $8.76 | $8.79 | $5.24 | 17,326,582 |
| 2019-05-29 | $8.54 | $8.77 | $8.51 | $8.68 | $5.18 | 36,398,917 |
| 2019-05-28 | $8.32 | $8.48 | $8.27 | $8.41 | $5.02 | 28,543,693 |
| 2019-05-24 | $8.35 | $8.35 | $8.21 | $8.28 | $4.94 | 26,305,197 |
| 2019-05-23 | $8.21 | $8.37 | $8.17 | $8.31 | $4.96 | 40,132,102 |
| 2019-05-22 | $8.33 | $8.40 | $8.21 | $8.32 | $4.96 | 38,809,431 |
| 2019-05-21 | $7.96 | $8.31 | $7.90 | $8.23 | $4.91 | 51,901,924 |
| 2019-05-20 | $7.69 | $7.92 | $7.66 | $7.89 | $4.71 | 54,789,487 |
| 2019-05-17 | $7.79 | $7.86 | $7.59 | $7.67 | $4.57 | 49,710,561 |
| 2019-05-16 | $7.84 | $7.92 | $7.74 | $7.79 | $4.65 | 21,554,678 |
| 2019-05-15 | $7.79 | $8.01 | $7.77 | $7.93 | $4.73 | 21,615,005 |
| 2019-05-14 | $8.08 | $8.09 | $7.97 | $8.01 | $4.78 | 18,770,667 |
| 2019-05-13 | $8.02 | $8.06 | $7.96 | $8.00 | $4.77 | 32,258,834 |
| 2019-05-10 | $8.31 | $8.34 | $8.08 | $8.23 | $4.91 | 17,294,655 |
| 2019-05-09 | $8.21 | $8.34 | $8.12 | $8.23 | $4.91 | 25,435,349 |
| 2019-05-08 | $8.43 | $8.51 | $8.37 | $8.37 | $4.99 | 21,088,953 |
| 2019-05-07 | $8.15 | $8.24 | $8.01 | $8.24 | $4.91 | 43,113,932 |
| 2019-05-06 | $8.40 | $8.44 | $8.33 | $8.34 | $4.97 | 22,322,812 |
| 2019-05-03 | $8.60 | $8.66 | $8.55 | $8.59 | $5.12 | 57,409,031 |
| 2019-05-02 | $8.52 | $8.66 | $8.49 | $8.60 | $5.13 | 16,534,097 |
| 2019-05-01 | $8.66 | $8.71 | $8.51 | $8.53 | $5.08 | 15,875,386 |
| 2019-04-30 | $8.60 | $8.69 | $8.46 | $8.65 | $5.16 | 32,863,999 |
| 2019-04-29 | $8.63 | $8.68 | $8.50 | $8.53 | $5.08 | 21,726,993 |
| 2019-04-26 | $8.50 | $8.65 | $8.47 | $8.59 | $5.12 | 13,406,631 |
| 2019-04-25 | $8.36 | $8.56 | $8.22 | $8.50 | $5.07 | 22,735,472 |
| 2019-04-24 | $8.39 | $8.40 | $8.24 | $8.33 | $4.97 | 22,332,383 |
| 2019-04-23 | $8.41 | $8.53 | $8.35 | $8.48 | $5.06 | 15,216,423 |
| 2019-04-22 | $8.35 | $8.45 | $8.26 | $8.34 | $4.97 | 15,438,624 |
| 2019-04-18 | $8.22 | $8.49 | $8.18 | $8.39 | $5.00 | 25,677,093 |
| 2019-04-17 | $8.49 | $8.51 | $8.13 | $8.27 | $4.93 | 34,297,532 |
| 2019-04-16 | $8.50 | $8.62 | $8.42 | $8.46 | $5.04 | 47,643,233 |
| 2019-04-15 | $8.61 | $8.62 | $8.44 | $8.52 | $5.08 | 21,456,778 |
| 2019-04-12 | $8.63 | $8.76 | $8.39 | $8.49 | $5.06 | 46,923,553 |
| 2019-04-11 | $8.80 | $8.84 | $8.61 | $8.69 | $5.18 | 24,589,122 |
| 2019-04-10 | $8.94 | $8.98 | $8.82 | $8.90 | $5.31 | 25,903,326 |
| 2019-04-09 | $8.87 | $8.87 | $8.72 | $8.85 | $5.28 | 15,093,060 |
| 2019-04-08 | $8.89 | $8.96 | $8.82 | $8.93 | $5.32 | 14,096,846 |
| 2019-04-05 | $8.77 | $8.98 | $8.75 | $8.93 | $5.32 | 18,681,679 |
| 2019-04-04 | $8.58 | $8.86 | $8.56 | $8.81 | $5.25 | 20,119,477 |
| 2019-04-03 | $8.84 | $8.90 | $8.58 | $8.60 | $5.13 | 48,582,460 |
| 2019-04-02 | $8.85 | $8.85 | $8.68 | $8.77 | $5.23 | 21,529,755 |
| 2019-04-01 | $8.94 | $8.97 | $8.79 | $8.82 | $5.26 | 33,518,095 |
| 2019-03-29 | $8.80 | $8.86 | $8.68 | $8.81 | $5.25 | 36,600,749 |
| 2019-03-28 | $8.35 | $8.79 | $8.32 | $8.69 | $5.18 | 49,387,221 |
| 2019-03-27 | $8.54 | $8.60 | $8.32 | $8.34 | $4.97 | 46,479,399 |
| 2019-03-26 | $8.79 | $8.82 | $8.65 | $8.79 | $5.24 | 24,604,117 |
| 2019-03-25 | $8.64 | $8.85 | $8.63 | $8.68 | $5.17 | 26,654,378 |
| 2019-03-22 | $8.72 | $8.80 | $8.56 | $8.61 | $5.13 | 62,271,178 |
| 2019-03-21 | $9.32 | $9.32 | $8.91 | $9.13 | $5.44 | 48,049,245 |
| 2019-03-20 | $9.46 | $9.57 | $9.30 | $9.38 | $5.59 | 28,421,565 |
| 2019-03-19 | $9.73 | $9.74 | $9.50 | $9.54 | $5.68 | 30,824,309 |
| 2019-03-18 | $9.61 | $9.76 | $9.60 | $9.74 | $5.80 | 18,504,633 |
| 2019-03-15 | $9.62 | $9.70 | $9.56 | $9.58 | $5.71 | 29,978,108 |
| 2019-03-14 | $9.71 | $9.73 | $9.44 | $9.55 | $5.69 | 25,476,381 |
| 2019-03-13 | $9.63 | $9.88 | $9.57 | $9.79 | $5.83 | 20,308,554 |
| 2019-03-12 | $9.61 | $9.68 | $9.57 | $9.64 | $5.74 | 19,217,165 |
| 2019-03-11 | $9.38 | $9.62 | $9.36 | $9.61 | $5.73 | 23,982,128 |
| 2019-03-08 | $9.10 | $9.25 | $9.09 | $9.20 | $5.48 | 17,993,114 |
| 2019-03-07 | $9.11 | $9.15 | $8.98 | $9.15 | $5.45 | 63,985,930 |
| 2019-03-06 | $9.26 | $9.30 | $9.01 | $9.11 | $5.43 | 30,407,263 |
| 2019-03-05 | $9.29 | $9.32 | $9.17 | $9.27 | $5.52 | 11,023,165 |
| 2019-03-04 | $9.28 | $9.44 | $9.14 | $9.25 | $5.51 | 15,252,423 |
| 2019-03-01 | $9.32 | $9.37 | $9.23 | $9.28 | $5.53 | 23,344,995 |
| 2019-02-28 | $9.53 | $9.54 | $9.33 | $9.40 | $5.60 | 25,739,518 |
| 2019-02-27 | $9.60 | $9.66 | $9.55 | $9.62 | $5.73 | 13,673,438 |
| 2019-02-26 | $9.62 | $9.67 | $9.57 | $9.63 | $5.74 | 14,580,084 |
| 2019-02-25 | $9.82 | $9.83 | $9.60 | $9.62 | $5.73 | 15,194,696 |
| 2019-02-22 | $9.71 | $9.79 | $9.68 | $9.72 | $5.79 | 19,322,869 |
| 2019-02-21 | $9.92 | $10.07 | $9.83 | $10.03 | $5.69 | 56,470,333 |
| 2019-02-20 | $10.09 | $10.25 | $9.95 | $9.96 | $5.65 | 24,505,952 |
| 2019-02-19 | $10.05 | $10.19 | $10.04 | $10.11 | $5.73 | 19,498,800 |
| 2019-02-15 | $10.08 | $10.14 | $9.94 | $10.12 | $5.74 | 27,899,406 |
| 2019-02-14 | $9.64 | $10.15 | $9.61 | $10.07 | $5.71 | 39,546,330 |
| 2019-02-13 | $9.96 | $10.00 | $9.74 | $9.83 | $5.58 | 22,245,168 |
| 2019-02-12 | $9.97 | $10.19 | $9.91 | $10.09 | $5.72 | 29,549,939 |
| 2019-02-11 | $9.90 | $9.91 | $9.65 | $9.78 | $5.55 | 24,457,949 |
| 2019-02-08 | $10.02 | $10.06 | $9.67 | $9.94 | $5.64 | 43,264,152 |
| 2019-02-07 | $9.90 | $9.91 | $9.65 | $9.76 | $5.54 | 42,334,614 |
| 2019-02-06 | $10.00 | $10.06 | $9.79 | $9.81 | $5.56 | 50,960,315 |
| 2019-02-05 | $10.43 | $10.46 | $10.17 | $10.21 | $5.79 | 94,076,849 |
| 2019-02-04 | $10.52 | $10.80 | $10.48 | $10.78 | $6.11 | 21,848,307 |
| 2019-02-01 | $10.49 | $10.61 | $10.42 | $10.58 | $6.00 | 20,985,466 |
| 2019-01-31 | $10.57 | $10.76 | $10.54 | $10.64 | $6.03 | 33,062,681 |
| 2019-01-30 | $10.19 | $10.39 | $10.01 | $10.33 | $5.86 | 23,107,586 |
| 2019-01-29 | $10.23 | $10.24 | $10.14 | $10.17 | $5.77 | 28,762,987 |
| 2019-01-28 | $9.85 | $10.14 | $9.83 | $10.03 | $5.69 | 21,026,353 |
| 2019-01-25 | $9.98 | $10.10 | $8.96 | $10.01 | $5.68 | 18,434,313 |
| 2019-01-24 | $9.90 | $10.00 | $9.83 | $9.85 | $5.58 | 38,317,101 |
| 2019-01-23 | $9.88 | $9.96 | $9.75 | $9.94 | $5.64 | 20,615,940 |
| 2019-01-22 | $9.86 | $9.94 | $9.68 | $9.77 | $5.54 | 16,567,821 |
| 2019-01-18 | $10.05 | $10.09 | $9.92 | $10.00 | $5.67 | 19,966,264 |
| 2019-01-17 | $9.75 | $9.97 | $9.75 | $9.93 | $5.63 | 15,533,551 |
| 2019-01-16 | $9.89 | $10.01 | $9.85 | $9.94 | $5.64 | 13,545,620 |
| 2019-01-15 | $10.03 | $10.09 | $9.86 | $10.04 | $5.69 | 32,556,866 |
| 2019-01-14 | $10.03 | $10.24 | $10.00 | $10.18 | $5.77 | 17,445,018 |
| 2019-01-11 | $10.05 | $10.13 | $9.97 | $10.11 | $5.73 | 25,193,204 |
| 2019-01-10 | $10.21 | $10.39 | $10.08 | $10.21 | $5.79 | 45,230,212 |
| 2019-01-09 | $10.18 | $10.32 | $10.16 | $10.27 | $5.82 | 27,519,220 |
| 2019-01-08 | $9.86 | $10.10 | $9.79 | $10.06 | $5.70 | 28,600,606 |
| 2019-01-07 | $10.01 | $10.04 | $9.80 | $9.88 | $5.60 | 31,566,809 |
| 2019-01-04 | $9.77 | $10.07 | $9.71 | $9.97 | $5.65 | 25,984,183 |
| 2019-01-03 | $9.73 | $9.95 | $9.65 | $9.84 | $5.58 | 23,833,362 |
| 2019-01-02 | $9.26 | $9.75 | $9.25 | $9.71 | $5.51 | 33,492,177 |
| 2018-12-31 | $9.12 | $9.19 | $9.06 | $9.14 | $5.18 | 11,023,531 |
| 2018-12-28 | $8.98 | $9.14 | $8.94 | $9.04 | $5.12 | 15,204,645 |
| 2018-12-27 | $8.59 | $8.90 | $8.53 | $8.90 | $5.04 | 30,345,725 |
| 2018-12-26 | $8.59 | $8.64 | $8.43 | $8.64 | $4.90 | 41,004,911 |
| 2018-12-24 | $8.69 | $8.79 | $8.60 | $8.63 | $4.89 | 8,867,668 |
| 2018-12-21 | $8.97 | $9.02 | $8.73 | $8.76 | $4.96 | 23,750,403 |
| 2018-12-20 | $9.01 | $9.11 | $8.92 | $9.01 | $5.11 | 44,563,472 |
| 2018-12-19 | $9.03 | $9.19 | $8.75 | $8.82 | $5.00 | 23,236,266 |
| 2018-12-18 | $8.89 | $9.03 | $8.85 | $8.92 | $5.06 | 22,840,476 |
| 2018-12-17 | $8.99 | $9.00 | $8.75 | $8.81 | $4.99 | 20,809,425 |
| 2018-12-14 | $9.06 | $9.13 | $8.96 | $9.04 | $5.12 | 12,400,926 |
| 2018-12-13 | $9.02 | $9.18 | $8.99 | $9.17 | $5.20 | 12,955,530 |
| 2018-12-12 | $9.05 | $9.17 | $8.98 | $8.99 | $5.09 | 25,795,137 |
| 2018-12-11 | $8.92 | $8.93 | $8.73 | $8.86 | $5.02 | 20,386,151 |
| 2018-12-10 | $8.87 | $8.96 | $8.76 | $8.81 | $4.99 | 20,246,053 |
| 2018-12-07 | $9.26 | $9.36 | $9.04 | $9.07 | $5.14 | 23,918,715 |
| 2018-12-06 | $8.81 | $9.25 | $8.78 | $9.20 | $5.21 | 24,742,421 |
| 2018-12-04 | $9.25 | $9.32 | $9.01 | $9.14 | $5.18 | 18,487,768 |
| 2018-12-03 | $9.44 | $9.46 | $9.17 | $9.22 | $5.22 | 20,526,064 |
| 2018-11-30 | $9.42 | $9.44 | $9.27 | $9.33 | $5.28 | 17,226,842 |
| 2018-11-29 | $9.40 | $9.42 | $9.28 | $9.34 | $5.29 | 21,641,912 |
| 2018-11-28 | $9.16 | $9.36 | $8.93 | $9.30 | $5.27 | 19,315,351 |
| 2018-11-27 | $13.19 | $13.61 | $13.18 | $13.53 | $5.11 | 25,488,886 |
| 2018-11-26 | $13.37 | $13.41 | $12.91 | $12.97 | $4.90 | 26,026,175 |
| 2018-11-23 | $13.44 | $13.54 | $13.36 | $13.49 | $5.09 | 8,076,412 |
| 2018-11-21 | $13.83 | $13.83 | $13.56 | $13.59 | $5.13 | 26,588,790 |
| 2018-11-20 | $13.61 | $13.77 | $13.51 | $13.52 | $5.10 | 29,122,491 |
| 2018-11-19 | $13.94 | $14.09 | $13.87 | $13.99 | $5.28 | 31,381,197 |
| 2018-11-16 | $13.81 | $14.10 | $13.70 | $13.99 | $5.28 | 27,118,793 |
| 2018-11-15 | $13.43 | $13.96 | $13.43 | $13.87 | $5.24 | 25,816,294 |
| 2018-11-14 | $13.48 | $13.50 | $13.19 | $13.48 | $5.09 | 41,829,571 |
| 2018-11-13 | $13.28 | $13.41 | $13.09 | $13.26 | $5.01 | 27,533,539 |
| 2018-11-12 | $13.52 | $13.59 | $13.35 | $13.49 | $5.09 | 18,789,372 |
| 2018-11-09 | $13.48 | $13.61 | $13.18 | $13.56 | $5.12 | 39,584,326 |
| 2018-11-08 | $13.57 | $13.70 | $13.27 | $13.38 | $5.05 | 31,431,772 |
| 2018-11-07 | $13.48 | $13.62 | $13.19 | $13.61 | $5.14 | 32,775,490 |
| 2018-11-06 | $13.37 | $13.50 | $13.22 | $13.45 | $5.08 | 41,347,354 |
| 2018-11-05 | $13.56 | $13.60 | $13.37 | $13.46 | $5.08 | 29,233,757 |
| 2018-11-02 | $13.64 | $13.84 | $13.53 | $13.66 | $5.16 | 30,893,430 |
| 2018-11-01 | $13.36 | $13.52 | $13.18 | $13.52 | $5.10 | 38,685,032 |
| 2018-10-31 | $13.38 | $13.40 | $12.86 | $13.17 | $4.97 | 58,277,779 |
| 2018-10-30 | $12.75 | $13.43 | $12.71 | $13.42 | $5.07 | 69,810,780 |
| 2018-10-29 | $13.72 | $13.78 | $12.77 | $12.90 | $4.87 | 59,373,616 |
| 2018-10-26 | $13.09 | $13.35 | $12.91 | $13.25 | $5.00 | 35,767,307 |
| 2018-10-25 | $12.83 | $13.21 | $12.72 | $12.98 | $4.90 | 46,100,036 |
| 2018-10-24 | $13.15 | $13.16 | $12.65 | $12.65 | $4.77 | 28,700,854 |
| 2018-10-23 | $12.91 | $13.17 | $12.82 | $13.11 | $4.95 | 28,810,090 |
| 2018-10-22 | $13.14 | $13.29 | $13.12 | $13.18 | $4.97 | 19,234,982 |
| 2018-10-19 | $13.03 | $13.10 | $12.84 | $12.91 | $4.87 | 34,268,977 |
| 2018-10-18 | $13.21 | $13.25 | $12.87 | $12.89 | $4.87 | 25,122,058 |
| 2018-10-17 | $13.25 | $13.57 | $13.20 | $13.31 | $5.02 | 31,785,778 |
| 2018-10-16 | $13.06 | $13.33 | $12.98 | $13.30 | $5.02 | 28,196,584 |
| 2018-10-15 | $12.77 | $12.99 | $12.75 | $12.79 | $4.83 | 23,384,885 |
| 2018-10-12 | $12.81 | $12.87 | $12.64 | $12.85 | $4.85 | 30,815,851 |
| 2018-10-11 | $12.85 | $12.89 | $12.42 | $12.52 | $4.73 | 44,598,049 |
| 2018-10-10 | $13.02 | $13.10 | $12.74 | $12.74 | $4.81 | 39,448,127 |
| 2018-10-09 | $13.26 | $13.53 | $13.10 | $13.32 | $5.03 | 46,452,145 |
| 2018-10-08 | $13.40 | $13.54 | $13.06 | $13.25 | $5.00 | 97,833,607 |
| 2018-10-05 | $12.31 | $12.39 | $12.10 | $12.22 | $4.61 | 40,599,570 |
| 2018-10-04 | $12.06 | $12.22 | $11.76 | $12.14 | $4.58 | 69,834,438 |
| 2018-10-03 | $12.53 | $12.53 | $12.01 | $12.13 | $4.58 | 143,311,612 |
| 2018-10-02 | $11.35 | $11.63 | $11.31 | $11.48 | $4.33 | 55,572,759 |
| 2018-10-01 | $10.96 | $10.98 | $10.76 | $10.87 | $4.10 | 25,150,289 |
| 2018-09-28 | $10.96 | $11.05 | $10.82 | $10.98 | $4.14 | 36,267,005 |
| 2018-09-27 | $10.93 | $11.23 | $10.88 | $11.14 | $4.20 | 50,236,394 |
| 2018-09-26 | $10.69 | $10.96 | $10.64 | $10.74 | $4.05 | 32,929,392 |
| 2018-09-25 | $10.23 | $10.60 | $10.21 | $10.55 | $3.98 | 29,338,893 |
| 2018-09-24 | $10.80 | $10.86 | $10.45 | $10.52 | $3.97 | 32,561,039 |
| 2018-09-21 | $10.66 | $11.02 | $10.63 | $10.87 | $4.10 | 33,056,360 |
| 2018-09-20 | $10.69 | $10.81 | $10.51 | $10.64 | $4.01 | 25,891,186 |
| 2018-09-19 | $10.37 | $10.67 | $10.33 | $10.51 | $3.97 | 35,919,363 |
| 2018-09-18 | $10.46 | $10.56 | $10.37 | $10.41 | $3.93 | 31,154,280 |
| 2018-09-17 | $10.09 | $10.50 | $10.09 | $10.45 | $3.94 | 30,753,875 |
| 2018-09-14 | $10.05 | $10.21 | $9.90 | $10.12 | $3.82 | 27,836,336 |
| 2018-09-13 | $10.01 | $10.11 | $9.85 | $9.91 | $3.74 | 41,284,467 |
| 2018-09-12 | $10.21 | $10.25 | $10.03 | $10.08 | $3.80 | 36,721,341 |
| 2018-09-11 | $10.08 | $10.15 | $9.95 | $10.00 | $3.77 | 42,027,707 |
| 2018-09-10 | $10.50 | $10.55 | $10.36 | $10.49 | $3.96 | 23,699,495 |
| 2018-09-07 | $10.70 | $10.70 | $10.47 | $10.58 | $3.99 | 24,118,614 |
| 2018-09-06 | $10.13 | $10.46 | $10.00 | $10.37 | $3.91 | 35,649,356 |
| 2018-09-05 | $9.90 | $10.20 | $9.88 | $10.08 | $3.80 | 35,610,874 |
| 2018-09-04 | $9.90 | $10.07 | $9.89 | $9.96 | $3.76 | 51,613,960 |
| 2018-08-31 | $10.10 | $10.51 | $10.07 | $10.42 | $3.93 | 39,954,313 |
| 2018-08-30 | $10.36 | $10.41 | $10.02 | $10.07 | $3.80 | 39,816,749 |
| 2018-08-29 | $10.45 | $10.57 | $10.37 | $10.53 | $3.97 | 20,804,680 |
| 2018-08-28 | $10.42 | $10.46 | $10.24 | $10.35 | $3.90 | 26,099,462 |
| 2018-08-27 | $10.36 | $10.57 | $10.29 | $10.51 | $3.96 | 18,888,055 |
| 2018-08-24 | $10.27 | $10.31 | $10.01 | $10.18 | $3.84 | 22,553,954 |
| 2018-08-23 | $10.61 | $10.65 | $10.05 | $10.10 | $3.81 | 33,962,893 |
| 2018-08-22 | $10.25 | $10.64 | $10.22 | $10.61 | $4.00 | 34,983,142 |
| 2018-08-21 | $10.62 | $10.70 | $10.37 | $10.46 | $3.95 | 65,060,971 |
| 2018-08-20 | $10.73 | $10.85 | $10.71 | $10.79 | $4.07 | 55,365,456 |
| 2018-08-17 | $11.14 | $11.16 | $10.91 | $11.00 | $4.07 | 34,073,630 |
| 2018-08-16 | $11.43 | $11.49 | $11.20 | $11.28 | $4.18 | 30,948,597 |
| 2018-08-15 | $11.25 | $11.42 | $11.13 | $11.30 | $4.18 | 30,665,509 |
| 2018-08-14 | $11.40 | $11.52 | $11.25 | $11.49 | $4.26 | 25,687,893 |
| 2018-08-13 | $10.91 | $11.28 | $10.90 | $11.21 | $4.15 | 52,839,135 |
| 2018-08-10 | $11.38 | $11.43 | $11.05 | $11.26 | $4.17 | 49,060,771 |
| 2018-08-09 | $11.90 | $11.98 | $11.71 | $11.80 | $4.37 | 21,307,470 |
| 2018-08-08 | $12.38 | $12.45 | $11.98 | $12.05 | $4.46 | 28,211,567 |
| 2018-08-07 | $12.52 | $12.60 | $12.12 | $12.25 | $4.54 | 39,413,621 |
| 2018-08-06 | $12.52 | $12.60 | $12.39 | $12.43 | $4.60 | 27,815,519 |
| 2018-08-03 | $12.36 | $12.67 | $12.35 | $12.62 | $4.67 | 19,328,898 |
| 2018-08-02 | $11.94 | $12.22 | $11.89 | $12.14 | $4.50 | 22,292,231 |
| 2018-08-01 | $12.09 | $12.20 | $12.05 | $12.10 | $4.48 | 18,951,233 |
| 2018-07-31 | $12.15 | $12.27 | $11.95 | $11.99 | $4.44 | 39,096,382 |
| 2018-07-30 | $12.56 | $12.70 | $12.48 | $12.62 | $4.67 | 19,278,870 |
| 2018-07-27 | $12.48 | $12.57 | $12.32 | $12.42 | $4.60 | 23,627,252 |
| 2018-07-26 | $12.51 | $12.58 | $12.24 | $12.33 | $4.56 | 35,644,212 |
| 2018-07-25 | $12.42 | $12.72 | $12.37 | $12.69 | $4.70 | 36,616,656 |
| 2018-07-24 | $12.14 | $12.22 | $12.05 | $12.14 | $4.49 | 20,660,701 |
| 2018-07-23 | $12.12 | $12.15 | $11.92 | $11.97 | $4.43 | 24,270,922 |
| 2018-07-20 | $12.20 | $12.33 | $12.13 | $12.20 | $4.52 | 49,147,840 |
| 2018-07-19 | $11.26 | $11.68 | $11.19 | $11.65 | $4.31 | 27,181,125 |
| 2018-07-18 | $11.61 | $11.75 | $11.55 | $11.57 | $4.28 | 20,792,061 |
| 2018-07-17 | $11.39 | $11.72 | $11.31 | $11.66 | $4.32 | 25,271,844 |
| 2018-07-16 | $11.42 | $11.53 | $11.32 | $11.41 | $4.22 | 25,934,556 |
| 2018-07-13 | $11.14 | $11.54 | $11.07 | $11.50 | $4.26 | 27,472,538 |
| 2018-07-12 | $11.03 | $11.24 | $11.03 | $11.11 | $4.11 | 26,704,249 |
| 2018-07-11 | $10.97 | $11.05 | $10.88 | $10.91 | $4.04 | 39,764,795 |
| 2018-07-10 | $11.01 | $11.08 | $10.88 | $11.04 | $4.09 | 35,170,040 |
| 2018-07-09 | $10.88 | $11.00 | $10.78 | $10.91 | $4.04 | 15,434,655 |
| 2018-07-06 | $10.60 | $10.92 | $10.55 | $10.88 | $4.03 | 17,843,634 |
| 2018-07-05 | $10.72 | $10.73 | $10.47 | $10.66 | $3.95 | 29,515,589 |
| 2018-07-03 | $10.47 | $10.77 | $10.39 | $10.61 | $3.93 | 13,168,602 |
| 2018-07-02 | $10.22 | $10.34 | $10.19 | $10.34 | $3.83 | 13,925,376 |
| 2018-06-29 | $10.40 | $10.58 | $10.34 | $10.38 | $3.84 | 21,462,670 |
| 2018-06-28 | $10.19 | $10.39 | $10.10 | $10.30 | $3.81 | 18,909,207 |
| 2018-06-27 | $10.34 | $10.38 | $9.92 | $9.94 | $3.68 | 20,793,134 |
| 2018-06-26 | $10.58 | $10.58 | $10.27 | $10.34 | $3.83 | 21,017,974 |
| 2018-06-25 | $10.54 | $10.60 | $10.25 | $10.47 | $3.87 | 22,521,703 |
| 2018-06-22 | $10.51 | $10.53 | $10.32 | $10.42 | $3.86 | 23,525,975 |
| 2018-06-21 | $10.57 | $10.65 | $10.32 | $10.40 | $3.85 | 31,725,120 |
| 2018-06-20 | $10.86 | $10.90 | $10.44 | $10.59 | $3.92 | 41,798,938 |
| 2018-06-19 | $10.13 | $10.71 | $10.12 | $10.52 | $3.89 | 42,166,887 |
| 2018-06-18 | $10.09 | $10.22 | $9.99 | $10.10 | $3.74 | 31,329,994 |
| 2018-06-15 | $10.11 | $10.41 | $9.95 | $10.33 | $3.82 | 38,481,164 |
| 2018-06-14 | $10.70 | $10.73 | $10.06 | $10.10 | $3.74 | 46,952,579 |
| 2018-06-13 | $10.82 | $10.86 | $10.46 | $10.63 | $3.93 | 25,886,175 |
| 2018-06-12 | $10.83 | $11.02 | $10.71 | $10.79 | $3.99 | 20,644,673 |
| 2018-06-11 | $11.19 | $11.22 | $10.75 | $10.80 | $4.00 | 24,907,500 |
| 2018-06-08 | $10.97 | $11.20 | $10.49 | $11.05 | $4.09 | 61,112,724 |
| 2018-06-07 | $10.74 | $10.77 | $10.02 | $10.53 | $3.90 | 68,971,724 |
| 2018-06-06 | $11.25 | $11.34 | $10.99 | $11.06 | $4.09 | 29,656,103 |
| 2018-06-05 | $11.86 | $11.91 | $11.36 | $11.44 | $4.23 | 26,959,756 |
| 2018-06-04 | $11.94 | $12.03 | $11.87 | $11.97 | $4.43 | 29,686,930 |
| 2018-06-01 | $11.74 | $11.87 | $11.40 | $11.66 | $4.31 | 33,464,924 |
| 2018-05-31 | $11.60 | $11.63 | $11.48 | $11.55 | $4.27 | 15,656,254 |
| 2018-05-30 | $11.64 | $11.66 | $11.34 | $11.51 | $4.26 | 29,480,464 |
| 2018-05-29 | $11.68 | $11.82 | $11.44 | $11.49 | $4.25 | 62,946,705 |
| 2018-05-25 | $12.45 | $12.50 | $12.19 | $12.24 | $4.53 | 26,385,150 |
| 2018-05-24 | $12.27 | $12.46 | $12.14 | $12.44 | $4.60 | 24,189,423 |
| 2018-05-23 | $12.41 | $12.53 | $12.28 | $12.36 | $4.57 | 24,203,897 |
| 2018-05-22 | $12.28 | $12.73 | $12.27 | $12.49 | $4.62 | 35,601,505 |
| 2018-05-21 | $12.35 | $12.35 | $11.95 | $12.07 | $4.47 | 28,735,249 |
| 2018-05-18 | $11.94 | $12.09 | $11.76 | $12.08 | $4.47 | 72,920,927 |
| 2018-05-17 | $12.88 | $12.91 | $12.26 | $12.34 | $4.56 | 38,952,501 |
| 2018-05-16 | $12.99 | $13.14 | $12.98 | $13.06 | $4.83 | 12,860,155 |
| 2018-05-15 | $12.70 | $13.01 | $12.60 | $12.97 | $4.80 | 30,500,514 |
| 2018-05-14 | $13.40 | $13.55 | $12.94 | $13.11 | $4.85 | 22,598,672 |
| 2018-05-11 | $13.73 | $13.79 | $13.33 | $13.42 | $4.96 | 16,553,855 |
| 2018-05-10 | $13.48 | $13.82 | $13.44 | $13.75 | $5.09 | 20,235,480 |
| 2018-05-09 | $13.22 | $13.28 | $13.08 | $13.25 | $4.90 | 20,588,710 |
| 2018-05-08 | $13.34 | $13.44 | $13.13 | $13.29 | $4.92 | 17,507,610 |
| 2018-05-07 | $13.34 | $13.52 | $13.25 | $13.32 | $4.93 | 18,958,164 |
| 2018-05-04 | $13.43 | $13.61 | $13.40 | $13.44 | $4.97 | 24,062,799 |
| 2018-05-03 | $13.76 | $13.79 | $13.42 | $13.56 | $5.02 | 25,697,995 |
| 2018-05-02 | $14.17 | $14.20 | $13.67 | $13.76 | $5.09 | 30,652,815 |
| 2018-05-01 | $14.52 | $14.57 | $14.19 | $14.50 | $5.36 | 9,418,187 |
| 2018-04-30 | $14.87 | $14.90 | $14.50 | $14.53 | $5.37 | 11,532,772 |
| 2018-04-27 | $15.01 | $15.02 | $14.82 | $14.89 | $5.51 | 12,187,451 |
| 2018-04-26 | $14.62 | $14.87 | $14.51 | $14.84 | $5.49 | 14,105,130 |
| 2018-04-25 | $14.39 | $14.54 | $14.31 | $14.50 | $5.36 | 13,842,737 |
| 2018-04-24 | $14.82 | $14.95 | $14.56 | $14.63 | $5.41 | 13,106,268 |
| 2018-04-23 | $14.74 | $14.83 | $14.57 | $14.73 | $5.45 | 11,536,107 |
| 2018-04-20 | $14.96 | $15.02 | $14.80 | $14.92 | $5.52 | 15,754,454 |
| 2018-04-19 | $15.03 | $15.19 | $14.92 | $15.11 | $5.59 | 17,112,837 |
| 2018-04-18 | $15.20 | $15.40 | $15.08 | $15.31 | $5.66 | 15,390,020 |
| 2018-04-17 | $14.71 | $14.94 | $14.59 | $14.88 | $5.50 | 18,170,497 |
| 2018-04-16 | $14.85 | $14.86 | $14.48 | $14.59 | $5.40 | 24,124,605 |
| 2018-04-13 | $15.08 | $15.12 | $14.72 | $14.75 | $5.45 | 13,197,883 |
| 2018-04-12 | $15.24 | $15.26 | $15.11 | $15.18 | $5.61 | 10,764,612 |
| 2018-04-11 | $14.85 | $15.18 | $14.82 | $15.09 | $5.58 | 13,503,400 |
| 2018-04-10 | $14.71 | $14.92 | $14.59 | $14.87 | $5.50 | 16,663,570 |
| 2018-04-09 | $15.11 | $15.16 | $14.65 | $14.67 | $5.43 | 20,244,833 |
| 2018-04-06 | $15.23 | $15.34 | $14.95 | $15.18 | $5.61 | 14,443,900 |
| 2018-04-05 | $15.65 | $15.76 | $15.26 | $15.29 | $5.65 | 25,513,318 |
| 2018-04-04 | $14.85 | $15.32 | $14.75 | $15.29 | $5.65 | 23,760,911 |
| 2018-04-03 | $15.51 | $15.62 | $15.12 | $15.19 | $5.62 | 21,357,076 |
| 2018-04-02 | $15.59 | $15.69 | $15.28 | $15.45 | $5.71 | 22,518,074 |
| 2018-03-29 | $15.40 | $15.74 | $15.38 | $15.60 | $5.77 | 20,268,162 |
| 2018-03-28 | $15.03 | $15.24 | $14.94 | $15.22 | $5.63 | 18,411,127 |
| 2018-03-27 | $15.36 | $15.42 | $14.97 | $15.05 | $5.56 | 14,545,405 |
| 2018-03-26 | $15.41 | $15.48 | $15.18 | $15.38 | $5.69 | 11,003,852 |
| 2018-03-23 | $15.10 | $15.44 | $15.05 | $15.14 | $5.60 | 22,301,269 |
| 2018-03-22 | $15.09 | $15.28 | $14.97 | $15.04 | $5.56 | 16,215,978 |
| 2018-03-21 | $15.23 | $15.35 | $15.14 | $15.30 | $5.66 | 22,188,405 |
| 2018-03-20 | $15.24 | $15.26 | $14.98 | $15.19 | $5.62 | 22,725,018 |
| 2018-03-19 | $15.50 | $15.58 | $15.20 | $15.22 | $5.63 | 31,342,087 |
| 2018-03-16 | $15.62 | $15.85 | $15.52 | $15.56 | $5.75 | 27,587,517 |
| 2018-03-15 | $15.65 | $15.74 | $15.39 | $15.67 | $5.79 | 18,690,875 |
| 2018-03-14 | $16.10 | $16.11 | $15.65 | $15.79 | $5.84 | 19,404,984 |
| 2018-03-13 | $16.23 | $16.26 | $15.97 | $16.04 | $5.93 | 16,311,033 |
| 2018-03-12 | $16.05 | $16.24 | $16.00 | $16.21 | $5.99 | 13,993,292 |
| 2018-03-09 | $15.98 | $16.11 | $15.89 | $16.03 | $5.93 | 11,328,574 |
| 2018-03-08 | $15.95 | $15.97 | $15.64 | $15.78 | $5.83 | 15,870,712 |
| 2018-03-07 | $16.02 | $16.08 | $15.72 | $15.92 | $5.89 | 13,217,811 |
| 2018-03-06 | $16.28 | $16.36 | $16.14 | $16.18 | $5.98 | 16,508,429 |
| 2018-03-05 | $15.63 | $16.09 | $15.58 | $16.08 | $5.94 | 16,690,296 |
| 2018-03-02 | $15.55 | $15.77 | $15.39 | $15.72 | $5.81 | 27,928,685 |
| 2018-03-01 | $15.65 | $15.91 | $15.47 | $15.69 | $5.80 | 24,803,732 |
| 2018-02-28 | $16.01 | $16.04 | $15.56 | $15.57 | $5.75 | 28,989,563 |
| 2018-02-27 | $16.33 | $16.37 | $16.01 | $16.04 | $5.93 | 21,229,413 |
| 2018-02-26 | $16.47 | $16.47 | $16.23 | $16.40 | $6.06 | 17,917,571 |
| 2018-02-23 | $16.31 | $16.36 | $16.00 | $16.35 | $6.04 | 18,376,703 |
| 2018-02-22 | $16.30 | $16.36 | $16.09 | $16.19 | $5.98 | 19,839,042 |
| 2018-02-21 | $16.13 | $16.41 | $15.99 | $16.01 | $5.92 | 19,601,405 |
| 2018-02-20 | $15.59 | $16.02 | $15.56 | $15.87 | $5.87 | 24,832,229 |
| 2018-02-16 | $15.50 | $15.83 | $15.48 | $15.64 | $5.78 | 19,138,739 |
| 2018-02-15 | $16.50 | $16.51 | $16.20 | $16.27 | $5.76 | 20,701,776 |
| 2018-02-14 | $15.55 | $16.41 | $15.46 | $16.30 | $5.77 | 31,244,911 |
| 2018-02-13 | $15.55 | $15.75 | $15.49 | $15.65 | $5.54 | 11,118,551 |
| 2018-02-12 | $15.61 | $15.77 | $15.47 | $15.63 | $5.53 | 16,167,735 |
| 2018-02-09 | $15.41 | $15.55 | $14.95 | $15.47 | $5.47 | 31,368,115 |
| 2018-02-08 | $15.77 | $15.79 | $15.11 | $15.11 | $5.35 | 30,893,660 |
| 2018-02-07 | $16.01 | $16.07 | $15.34 | $15.34 | $5.43 | 37,798,970 |
| 2018-02-06 | $15.60 | $16.16 | $15.54 | $16.04 | $5.68 | 29,280,181 |
| 2018-02-05 | $15.96 | $16.17 | $15.18 | $15.45 | $5.47 | 19,921,337 |
| 2018-02-02 | $16.08 | $16.21 | $15.93 | $16.01 | $5.67 | 17,843,687 |
| 2018-02-01 | $16.46 | $16.72 | $16.34 | $16.59 | $5.87 | 16,098,092 |
| 2018-01-31 | $16.71 | $16.74 | $16.35 | $16.40 | $5.80 | 24,492,940 |
| 2018-01-30 | $16.09 | $16.37 | $15.98 | $16.35 | $5.78 | 33,520,577 |
| 2018-01-29 | $16.58 | $16.69 | $16.25 | $16.25 | $5.75 | 48,561,561 |
| 2018-01-26 | $16.42 | $16.98 | $16.38 | $16.98 | $6.01 | 49,914,484 |
| 2018-01-25 | $16.06 | $16.77 | $15.96 | $16.52 | $5.84 | 39,485,357 |
| 2018-01-24 | $15.36 | $16.13 | $15.26 | $16.10 | $5.70 | 33,655,971 |
| 2018-01-23 | $14.93 | $15.06 | $14.80 | $14.90 | $5.27 | 36,093,512 |
| 2018-01-22 | $14.75 | $15.12 | $14.75 | $15.12 | $5.35 | 52,475,565 |
| 2018-01-19 | $14.59 | $14.79 | $14.52 | $14.78 | $5.23 | 20,770,200 |
| 2018-01-18 | $14.60 | $14.67 | $14.48 | $14.56 | $5.15 | 18,611,836 |
| 2018-01-17 | $14.24 | $14.59 | $14.20 | $14.53 | $5.14 | 14,740,924 |
| 2018-01-16 | $14.25 | $14.32 | $14.17 | $14.30 | $5.06 | 17,869,997 |
| 2018-01-12 | $14.01 | $14.13 | $13.98 | $14.12 | $5.00 | 10,083,703 |
| 2018-01-11 | $13.81 | $14.14 | $13.80 | $14.14 | $5.00 | 29,613,044 |
| 2018-01-10 | $13.65 | $13.80 | $13.60 | $13.72 | $4.85 | 12,199,686 |
| 2018-01-09 | $13.81 | $13.82 | $13.66 | $13.68 | $4.84 | 14,920,372 |
| 2018-01-08 | $13.96 | $14.04 | $13.85 | $13.86 | $4.90 | 24,243,436 |
| 2018-01-05 | $13.83 | $14.07 | $13.78 | $14.05 | $4.97 | 16,163,311 |
| 2018-01-04 | $13.89 | $14.03 | $13.84 | $13.88 | $4.91 | 44,118,057 |
| 2018-01-03 | $13.51 | $13.73 | $13.47 | $13.71 | $4.85 | 39,658,731 |
| 2018-01-02 | $13.31 | $13.53 | $13.27 | $13.53 | $4.79 | 13,395,232 |
| 2017-12-29 | $12.95 | $13.17 | $12.93 | $13.00 | $4.60 | 17,106,394 |
| 2017-12-28 | $12.90 | $12.97 | $12.88 | $12.93 | $4.57 | 15,506,956 |
| 2017-12-27 | $12.95 | $12.99 | $12.81 | $12.82 | $4.53 | 7,860,152 |
| 2017-12-26 | $12.91 | $12.94 | $12.84 | $12.90 | $4.56 | 8,633,009 |
| 2017-12-22 | $12.77 | $12.85 | $12.74 | $12.84 | $4.54 | 18,526,367 |
| 2017-12-21 | $12.54 | $13.00 | $12.54 | $12.92 | $4.57 | 43,455,485 |
| 2017-12-20 | $12.47 | $12.57 | $12.41 | $12.45 | $4.40 | 11,308,619 |
| 2017-12-19 | $12.40 | $12.47 | $12.34 | $12.44 | $4.40 | 21,471,120 |
| 2017-12-18 | $12.60 | $12.73 | $12.47 | $12.49 | $4.42 | 20,237,382 |
| 2017-12-15 | $12.44 | $12.53 | $12.33 | $12.36 | $4.37 | 24,765,436 |
| 2017-12-14 | $12.26 | $12.39 | $12.23 | $12.33 | $4.33 | 27,577,955 |
| 2017-12-13 | $12.96 | $13.04 | $12.51 | $12.57 | $4.42 | 39,399,370 |
| 2017-12-12 | $12.61 | $13.22 | $12.57 | $13.22 | $4.64 | 31,905,059 |
| 2017-12-11 | $12.90 | $12.99 | $12.80 | $12.90 | $4.53 | 19,458,640 |
| 2017-12-08 | $12.93 | $12.97 | $12.78 | $12.87 | $4.52 | 22,073,489 |
| 2017-12-07 | $12.35 | $12.86 | $12.31 | $12.81 | $4.50 | 25,165,480 |
| 2017-12-06 | $12.88 | $13.02 | $12.65 | $12.94 | $4.55 | 14,620,807 |
| 2017-12-05 | $13.12 | $13.14 | $12.75 | $12.80 | $4.50 | 12,112,668 |
| 2017-12-04 | $12.85 | $13.07 | $12.77 | $12.89 | $4.53 | 11,647,050 |
| 2017-12-01 | $12.58 | $12.70 | $12.49 | $12.63 | $4.44 | 13,113,886 |
| 2017-11-30 | $12.77 | $12.84 | $12.52 | $12.55 | $4.41 | 33,338,721 |
| 2017-11-29 | $13.17 | $13.18 | $12.91 | $12.96 | $4.55 | 19,189,283 |
| 2017-11-28 | $13.37 | $13.49 | $13.18 | $13.30 | $4.67 | 16,956,546 |
| 2017-11-27 | $13.10 | $13.22 | $13.01 | $13.14 | $4.61 | 12,624,827 |
| 2017-11-24 | $13.15 | $13.23 | $13.13 | $13.23 | $4.65 | 7,551,482 |
| 2017-11-22 | $13.28 | $13.32 | $13.18 | $13.26 | $4.66 | 14,857,276 |
| 2017-11-21 | $13.26 | $13.49 | $13.22 | $13.24 | $4.65 | 20,555,880 |
| 2017-11-20 | $13.03 | $13.21 | $12.89 | $13.17 | $4.63 | 14,609,829 |
| 2017-11-17 | $12.78 | $13.08 | $12.78 | $13.04 | $4.58 | 17,076,177 |
| 2017-11-16 | $12.65 | $12.85 | $12.58 | $12.78 | $4.49 | 16,054,436 |
| 2017-11-15 | $12.23 | $12.55 | $12.20 | $12.53 | $4.40 | 16,052,470 |
| 2017-11-14 | $12.67 | $12.70 | $12.31 | $12.37 | $4.34 | 20,183,373 |
| 2017-11-13 | $12.59 | $12.77 | $12.50 | $12.69 | $4.46 | 16,809,226 |
| 2017-11-10 | $12.63 | $12.74 | $12.57 | $12.69 | $4.46 | 30,618,381 |
| 2017-11-09 | $12.80 | $12.96 | $12.68 | $12.76 | $4.48 | 27,559,656 |
| 2017-11-08 | $12.78 | $13.10 | $12.68 | $13.05 | $4.58 | 26,860,662 |
| 2017-11-07 | $12.79 | $12.80 | $12.44 | $12.57 | $4.41 | 27,022,559 |
| 2017-11-06 | $12.77 | $12.93 | $12.69 | $12.91 | $4.53 | 21,483,776 |
| 2017-11-03 | $12.76 | $12.76 | $12.45 | $12.65 | $4.44 | 36,764,298 |
| 2017-11-02 | $12.65 | $12.73 | $12.46 | $12.68 | $4.45 | 21,389,335 |
| 2017-11-01 | $12.85 | $12.98 | $12.63 | $12.65 | $4.44 | 23,494,595 |
| 2017-10-31 | $12.93 | $12.94 | $12.70 | $12.81 | $4.50 | 29,238,523 |
| 2017-10-30 | $13.24 | $13.35 | $12.97 | $13.13 | $4.61 | 35,762,610 |
| 2017-10-27 | $13.40 | $13.54 | $13.23 | $13.45 | $4.72 | 21,163,566 |
| 2017-10-26 | $13.69 | $13.71 | $13.24 | $13.28 | $4.66 | 14,607,123 |
| 2017-10-25 | $13.55 | $13.67 | $13.29 | $13.65 | $4.79 | 18,326,201 |
| 2017-10-24 | $13.45 | $13.51 | $13.21 | $13.48 | $4.73 | 23,511,427 |
| 2017-10-23 | $13.61 | $13.75 | $13.39 | $13.43 | $4.71 | 11,855,914 |
| 2017-10-20 | $13.92 | $13.95 | $13.74 | $13.76 | $4.83 | 10,064,346 |
| 2017-10-19 | $13.83 | $13.86 | $13.71 | $13.85 | $4.86 | 8,957,727 |
| 2017-10-18 | $13.99 | $14.04 | $13.82 | $13.95 | $4.90 | 14,273,311 |
| 2017-10-17 | $13.97 | $13.98 | $13.80 | $13.98 | $4.91 | 15,146,987 |
| 2017-10-16 | $14.10 | $14.13 | $13.90 | $13.99 | $4.91 | 14,359,460 |
| 2017-10-13 | $14.29 | $14.30 | $14.04 | $14.13 | $4.96 | 25,891,840 |
| 2017-10-12 | $14.17 | $14.20 | $14.00 | $14.04 | $4.93 | 15,026,716 |
| 2017-10-11 | $14.24 | $14.28 | $14.07 | $14.18 | $4.98 | 24,687,583 |
| 2017-10-10 | $14.06 | $14.25 | $14.03 | $14.13 | $4.96 | 21,076,900 |
| 2017-10-09 | $14.01 | $14.05 | $13.78 | $13.84 | $4.86 | 11,152,942 |
| 2017-10-06 | $14.17 | $14.17 | $14.00 | $14.14 | $4.96 | 14,180,732 |
| 2017-10-05 | $14.39 | $14.59 | $14.31 | $14.34 | $5.03 | 22,478,052 |
| 2017-10-04 | $14.29 | $14.35 | $14.16 | $14.20 | $4.99 | 14,204,525 |
| 2017-10-03 | $13.78 | $14.21 | $13.71 | $14.21 | $4.99 | 18,053,032 |
| 2017-10-02 | $13.62 | $13.80 | $13.57 | $13.77 | $4.83 | 12,172,069 |
| 2017-09-29 | $13.69 | $13.76 | $13.61 | $13.70 | $4.81 | 14,683,092 |
| 2017-09-28 | $13.48 | $13.57 | $13.40 | $13.50 | $4.74 | 22,527,765 |
| 2017-09-27 | $13.57 | $13.62 | $13.39 | $13.52 | $4.74 | 31,955,204 |
| 2017-09-26 | $13.64 | $13.78 | $13.59 | $13.60 | $4.77 | 19,513,026 |
| 2017-09-25 | $13.81 | $13.83 | $13.55 | $13.58 | $4.77 | 19,802,149 |
| 2017-09-22 | $13.77 | $13.99 | $13.72 | $13.88 | $4.87 | 12,601,279 |
| 2017-09-21 | $13.86 | $14.01 | $13.70 | $13.78 | $4.84 | 22,999,735 |
| 2017-09-20 | $13.94 | $13.98 | $13.64 | $13.83 | $4.85 | 19,578,132 |
| 2017-09-19 | $13.96 | $13.96 | $13.75 | $13.89 | $4.87 | 24,767,023 |
| 2017-09-18 | $13.97 | $14.12 | $13.89 | $13.98 | $4.91 | 19,786,481 |
| 2017-09-15 | $13.68 | $14.01 | $13.65 | $13.97 | $4.90 | 21,716,785 |
| 2017-09-14 | $13.62 | $13.77 | $13.56 | $13.74 | $4.82 | 20,705,690 |
| 2017-09-13 | $13.56 | $13.75 | $13.51 | $13.66 | $4.79 | 26,299,081 |
| 2017-09-12 | $13.62 | $13.78 | $13.54 | $13.61 | $4.78 | 20,468,871 |
| 2017-09-11 | $13.70 | $13.92 | $13.69 | $13.72 | $4.82 | 19,829,146 |
| 2017-09-08 | $13.60 | $13.62 | $13.47 | $13.52 | $4.74 | 36,414,080 |
| 2017-09-07 | $13.51 | $13.62 | $13.40 | $13.53 | $4.75 | 28,896,818 |
| 2017-09-06 | $13.29 | $13.63 | $13.24 | $13.57 | $4.76 | 36,229,438 |
| 2017-09-05 | $13.28 | $13.32 | $12.92 | $13.10 | $4.60 | 35,211,114 |
| 2017-09-01 | $13.00 | $13.22 | $12.94 | $13.07 | $4.59 | 21,369,812 |
| 2017-08-31 | $12.96 | $12.98 | $12.74 | $12.77 | $4.48 | 22,749,931 |
| 2017-08-30 | $12.88 | $12.90 | $12.79 | $12.86 | $4.51 | 15,670,993 |
| 2017-08-29 | $12.70 | $12.96 | $12.66 | $12.93 | $4.54 | 27,774,978 |
| 2017-08-28 | $12.99 | $13.02 | $12.83 | $12.87 | $4.52 | 12,966,246 |
| 2017-08-25 | $13.08 | $13.09 | $12.95 | $13.02 | $4.57 | 17,045,160 |
| 2017-08-24 | $13.02 | $13.15 | $12.98 | $13.08 | $4.59 | 20,857,201 |
| 2017-08-23 | $12.76 | $13.02 | $12.76 | $12.96 | $4.55 | 28,917,542 |
| 2017-08-22 | $12.65 | $12.86 | $12.63 | $12.73 | $4.47 | 17,735,752 |
| 2017-08-21 | $12.70 | $12.72 | $12.40 | $12.43 | $4.36 | 14,290,599 |
| 2017-08-18 | $12.47 | $12.70 | $12.43 | $12.67 | $4.45 | 18,410,781 |
| 2017-08-17 | $12.47 | $12.52 | $12.31 | $12.32 | $4.32 | 15,960,556 |
| 2017-08-16 | $12.54 | $12.65 | $12.39 | $12.59 | $4.42 | 16,579,378 |
| 2017-08-15 | $12.44 | $12.56 | $12.39 | $12.48 | $4.38 | 17,872,244 |
| 2017-08-14 | $12.33 | $12.61 | $12.31 | $12.45 | $4.33 | 17,382,868 |
| 2017-08-11 | $12.26 | $12.44 | $12.15 | $12.36 | $4.30 | 15,068,855 |
| 2017-08-10 | $12.44 | $12.45 | $12.24 | $12.25 | $4.26 | 16,262,695 |
| 2017-08-09 | $12.46 | $12.54 | $12.42 | $12.49 | $4.34 | 18,818,884 |
| 2017-08-08 | $12.52 | $12.80 | $12.51 | $12.67 | $4.41 | 39,176,432 |
| 2017-08-07 | $12.31 | $12.56 | $12.29 | $12.54 | $4.36 | 14,693,682 |
| 2017-08-04 | $12.45 | $12.50 | $12.31 | $12.36 | $4.30 | 12,127,277 |
| 2017-08-03 | $12.41 | $12.48 | $12.36 | $12.42 | $4.32 | 36,790,650 |
| 2017-08-02 | $12.20 | $12.48 | $12.18 | $12.46 | $4.33 | 33,201,904 |
| 2017-08-01 | $12.11 | $12.40 | $12.08 | $12.28 | $4.27 | 35,441,933 |
| 2017-07-31 | $11.84 | $11.97 | $11.75 | $11.91 | $4.14 | 20,998,294 |
| 2017-07-28 | $11.66 | $11.82 | $11.60 | $11.78 | $4.10 | 31,279,381 |
| 2017-07-27 | $11.78 | $11.86 | $11.61 | $11.69 | $4.06 | 25,445,603 |
| 2017-07-26 | $11.63 | $11.76 | $11.55 | $11.72 | $4.08 | 32,194,838 |
| 2017-07-25 | $11.81 | $11.87 | $11.61 | $11.68 | $4.06 | 20,350,159 |
| 2017-07-24 | $11.68 | $11.74 | $11.61 | $11.71 | $4.07 | 17,786,407 |
| 2017-07-21 | $11.72 | $11.78 | $11.60 | $11.64 | $4.05 | 16,271,015 |
| 2017-07-20 | $11.72 | $11.76 | $11.63 | $11.69 | $4.06 | 12,712,796 |
| 2017-07-19 | $11.80 | $11.84 | $11.59 | $11.64 | $4.05 | 15,395,829 |
| 2017-07-18 | $11.65 | $11.77 | $11.59 | $11.74 | $4.08 | 16,272,966 |
| 2017-07-17 | $11.72 | $11.74 | $11.58 | $11.64 | $4.05 | 23,023,416 |
| 2017-07-14 | $11.74 | $11.77 | $11.61 | $11.74 | $4.08 | 30,816,051 |
| 2017-07-13 | $11.63 | $11.70 | $11.58 | $11.63 | $4.04 | 27,370,432 |
| 2017-07-12 | $11.38 | $11.69 | $11.24 | $11.61 | $4.04 | 48,045,228 |
| 2017-07-11 | $11.15 | $11.36 | $11.14 | $11.33 | $3.94 | 19,010,493 |
| 2017-07-10 | $11.09 | $11.18 | $11.08 | $11.14 | $3.87 | 18,966,567 |
| 2017-07-07 | $11.11 | $11.15 | $10.87 | $10.97 | $3.81 | 37,919,607 |
| 2017-07-06 | $11.14 | $11.16 | $10.96 | $11.02 | $3.83 | 25,667,907 |
| 2017-07-05 | $11.14 | $11.28 | $10.98 | $11.20 | $3.89 | 15,091,079 |
| 2017-07-03 | $11.18 | $11.23 | $11.11 | $11.17 | $3.88 | 13,139,475 |
| 2017-06-30 | $11.04 | $11.17 | $11.02 | $11.05 | $3.84 | 17,661,180 |
| 2017-06-29 | $11.01 | $11.02 | $10.83 | $10.98 | $3.82 | 19,333,683 |
| 2017-06-28 | $10.91 | $10.99 | $10.76 | $10.95 | $3.81 | 20,282,252 |
| 2017-06-27 | $10.87 | $11.02 | $10.74 | $10.85 | $3.77 | 17,460,446 |
| 2017-06-26 | $10.75 | $11.05 | $10.71 | $10.99 | $3.82 | 17,882,657 |
| 2017-06-23 | $10.66 | $10.71 | $10.58 | $10.61 | $3.69 | 10,577,283 |
| 2017-06-22 | $10.67 | $10.75 | $10.59 | $10.68 | $3.71 | 13,843,870 |
| 2017-06-21 | $10.65 | $10.75 | $10.56 | $10.65 | $3.70 | 21,857,435 |
| 2017-06-20 | $10.90 | $10.95 | $10.61 | $10.61 | $3.69 | 38,178,675 |
| 2017-06-19 | $10.90 | $11.10 | $10.88 | $10.99 | $3.82 | 17,476,400 |
| 2017-06-16 | $10.92 | $10.98 | $10.84 | $10.92 | $3.80 | 25,798,254 |
| 2017-06-15 | $10.81 | $10.92 | $10.69 | $10.89 | $3.78 | 16,148,285 |
| 2017-06-14 | $11.11 | $11.20 | $10.98 | $11.02 | $3.83 | 32,928,459 |
| 2017-06-13 | $10.80 | $10.89 | $10.70 | $10.86 | $3.77 | 18,746,535 |
| 2017-06-12 | $10.74 | $10.79 | $10.57 | $10.75 | $3.74 | 27,599,574 |
| 2017-06-09 | $11.07 | $11.11 | $10.81 | $10.84 | $3.77 | 25,415,373 |
| 2017-06-08 | $11.01 | $11.06 | $10.88 | $11.05 | $3.84 | 20,944,121 |
| 2017-06-07 | $11.12 | $11.21 | $11.02 | $11.13 | $3.87 | 29,062,726 |
| 2017-06-06 | $10.75 | $11.00 | $10.74 | $10.95 | $3.81 | 21,800,199 |
| 2017-06-05 | $10.79 | $10.95 | $10.67 | $10.73 | $3.73 | 23,652,435 |
| 2017-06-02 | $10.93 | $10.98 | $10.79 | $10.88 | $3.78 | 22,928,112 |
| 2017-06-01 | $10.98 | $11.02 | $10.73 | $10.78 | $3.75 | 22,633,516 |
| 2017-05-31 | $11.06 | $11.11 | $10.89 | $10.91 | $3.79 | 49,407,503 |
| 2017-05-30 | $10.96 | $11.01 | $10.90 | $10.95 | $3.80 | 20,293,591 |
| 2017-05-26 | $10.83 | $11.04 | $10.79 | $10.93 | $3.80 | 31,333,640 |
| 2017-05-25 | $10.91 | $10.98 | $10.56 | $10.62 | $3.69 | 49,366,831 |
| 2017-05-24 | $10.98 | $11.10 | $10.85 | $10.90 | $3.79 | 70,832,013 |
| 2017-05-23 | $10.73 | $10.95 | $10.70 | $10.78 | $3.75 | 64,928,757 |
| 2017-05-22 | $10.61 | $10.68 | $10.35 | $10.55 | $3.67 | 48,939,416 |
| 2017-05-19 | $10.86 | $11.06 | $10.71 | $10.88 | $3.78 | 85,999,117 |
| 2017-05-18 | $10.40 | $11.01 | $10.02 | $10.22 | $3.55 | 1,605,457 |
| 2017-05-17 | $12.77 | $12.88 | $12.47 | $12.53 | $4.35 | 29,521,750 |
| 2017-05-16 | $13.00 | $13.04 | $12.82 | $12.96 | $4.50 | 18,939,322 |
| 2017-05-15 | $12.87 | $13.00 | $12.80 | $12.89 | $4.48 | 20,329,287 |
| 2017-05-12 | $12.70 | $12.84 | $12.64 | $12.82 | $4.45 | 35,130,118 |
| 2017-05-11 | $12.39 | $12.63 | $12.30 | $12.57 | $4.37 | 22,292,257 |
| 2017-05-10 | $12.33 | $12.41 | $12.25 | $12.29 | $4.27 | 19,086,790 |
| 2017-05-09 | $12.13 | $12.24 | $12.10 | $12.13 | $4.21 | 18,465,871 |
| 2017-05-08 | $12.10 | $12.20 | $12.04 | $12.09 | $4.20 | 15,863,732 |
| 2017-05-05 | $11.99 | $12.17 | $11.89 | $12.12 | $4.21 | 23,016,110 |
| 2017-05-04 | $12.32 | $12.34 | $11.84 | $11.90 | $4.13 | 22,048,986 |
| 2017-05-03 | $12.50 | $12.56 | $12.34 | $12.42 | $4.31 | 28,857,760 |
| 2017-05-02 | $12.45 | $12.68 | $12.41 | $12.65 | $4.39 | 42,510,638 |
| 2017-05-01 | $12.38 | $12.60 | $12.26 | $12.41 | $4.31 | 17,876,810 |
| 2017-04-28 | $12.12 | $12.34 | $12.05 | $12.30 | $4.27 | 22,882,919 |
| 2017-04-27 | $12.37 | $12.40 | $12.19 | $12.24 | $4.25 | 38,886,193 |
| 2017-04-26 | $12.14 | $12.30 | $12.06 | $12.14 | $4.22 | 18,542,753 |
| 2017-04-25 | $12.04 | $12.28 | $12.00 | $12.21 | $4.24 | 19,859,695 |
| 2017-04-24 | $12.20 | $12.35 | $12.14 | $12.21 | $4.24 | 24,950,699 |
| 2017-04-21 | $11.93 | $12.04 | $11.82 | $11.86 | $4.12 | 25,174,302 |
| 2017-04-20 | $12.32 | $12.32 | $11.86 | $11.89 | $4.13 | 33,137,620 |
| 2017-04-19 | $12.39 | $12.40 | $12.12 | $12.15 | $4.22 | 36,377,753 |
| 2017-04-18 | $12.33 | $12.55 | $12.29 | $12.34 | $4.29 | 17,124,214 |
| 2017-04-17 | $11.97 | $12.49 | $11.97 | $12.49 | $4.34 | 22,851,840 |
| 2017-04-13 | $12.01 | $12.06 | $11.78 | $11.78 | $4.09 | 16,742,414 |
| 2017-04-12 | $12.04 | $12.07 | $11.90 | $12.03 | $4.18 | 19,085,987 |
| 2017-04-11 | $12.09 | $12.17 | $11.78 | $12.03 | $4.18 | 28,013,675 |
| 2017-04-10 | $12.10 | $12.13 | $11.88 | $12.05 | $4.18 | 28,441,378 |
| 2017-04-07 | $12.06 | $12.28 | $11.96 | $12.04 | $4.18 | 22,973,772 |
| 2017-04-06 | $12.03 | $12.24 | $11.87 | $11.91 | $4.14 | 29,391,172 |
| 2017-04-05 | $12.50 | $12.51 | $12.10 | $12.12 | $4.21 | 20,490,479 |
| 2017-04-04 | $12.26 | $12.50 | $12.18 | $12.48 | $4.33 | 27,998,275 |
| 2017-04-03 | $12.14 | $12.34 | $12.12 | $12.33 | $4.28 | 18,785,961 |
| 2017-03-31 | $12.14 | $12.24 | $12.00 | $12.07 | $4.19 | 20,052,678 |
| 2017-03-30 | $12.34 | $12.45 | $12.16 | $12.16 | $4.22 | 19,291,293 |
| 2017-03-29 | $12.23 | $12.53 | $12.22 | $12.49 | $4.34 | 36,426,688 |
| 2017-03-28 | $12.23 | $12.32 | $12.11 | $12.21 | $4.24 | 28,129,126 |
| 2017-03-27 | $12.04 | $12.29 | $12.00 | $12.28 | $4.26 | 16,495,624 |
| 2017-03-24 | $12.12 | $12.30 | $12.02 | $12.25 | $4.25 | 13,488,858 |
| 2017-03-23 | $12.01 | $12.17 | $11.96 | $12.08 | $4.19 | 20,613,291 |
| 2017-03-22 | $12.17 | $12.43 | $12.08 | $12.20 | $4.24 | 17,092,574 |
| 2017-03-21 | $12.52 | $12.57 | $11.99 | $12.19 | $4.23 | 42,953,264 |
| 2017-03-20 | $12.19 | $12.57 | $12.13 | $12.49 | $4.34 | 67,844,237 |
| 2017-03-17 | $12.67 | $12.69 | $12.23 | $12.24 | $4.25 | 27,155,808 |
| 2017-03-16 | $12.72 | $12.76 | $12.46 | $12.54 | $4.35 | 25,108,537 |
| 2017-03-15 | $12.46 | $12.80 | $12.32 | $12.73 | $4.42 | 42,991,693 |
| 2017-03-14 | $12.52 | $12.66 | $12.39 | $12.40 | $4.30 | 22,798,186 |
| 2017-03-13 | $12.43 | $12.63 | $12.41 | $12.59 | $4.37 | 17,677,415 |
| 2017-03-10 | $12.53 | $12.53 | $12.30 | $12.40 | $4.30 | 18,095,153 |
| 2017-03-09 | $12.24 | $12.33 | $12.10 | $12.21 | $4.24 | 21,122,874 |
| 2017-03-08 | $12.35 | $12.48 | $12.15 | $12.29 | $4.27 | 18,126,341 |
| 2017-03-07 | $12.79 | $12.80 | $12.53 | $12.57 | $4.36 | 14,539,935 |
| 2017-03-06 | $12.85 | $12.88 | $12.67 | $12.73 | $4.42 | 13,016,072 |
| 2017-03-03 | $12.66 | $12.89 | $12.56 | $12.85 | $4.46 | 26,181,221 |
| 2017-03-02 | $12.76 | $12.78 | $12.46 | $12.53 | $4.35 | 19,411,104 |
| 2017-03-01 | $13.11 | $13.13 | $12.75 | $12.88 | $4.47 | 51,800,067 |
| 2017-02-28 | $12.90 | $12.99 | $12.75 | $12.79 | $4.44 | 19,132,178 |
| 2017-02-27 | $12.87 | $13.03 | $12.81 | $12.92 | $4.48 | 14,240,509 |
| 2017-02-24 | $12.90 | $12.94 | $12.79 | $12.81 | $4.45 | 17,432,510 |
| 2017-02-23 | $13.51 | $13.51 | $13.04 | $13.12 | $4.55 | 23,949,476 |
| 2017-02-22 | $13.12 | $13.30 | $13.08 | $13.30 | $4.62 | 14,926,228 |
| 2017-02-21 | $13.14 | $13.20 | $12.98 | $13.19 | $4.58 | 26,092,019 |
| 2017-02-17 | $13.03 | $13.20 | $12.92 | $13.11 | $4.48 | 30,775,171 |
| 2017-02-16 | $13.63 | $13.65 | $13.13 | $13.21 | $4.52 | 33,643,078 |
| 2017-02-15 | $13.13 | $13.59 | $12.98 | $13.52 | $4.62 | 38,480,732 |
| 2017-02-14 | $12.78 | $12.94 | $12.67 | $12.92 | $4.42 | 26,658,528 |
| 2017-02-13 | $12.79 | $12.83 | $12.64 | $12.78 | $4.37 | 23,747,925 |
| 2017-02-10 | $12.73 | $12.91 | $12.70 | $12.89 | $4.41 | 16,797,526 |
| 2017-02-09 | $12.80 | $12.94 | $12.67 | $12.70 | $4.34 | 25,414,506 |
| 2017-02-08 | $12.31 | $12.80 | $12.28 | $12.75 | $4.36 | 40,587,120 |
| 2017-02-07 | $12.42 | $12.47 | $12.29 | $12.29 | $4.20 | 31,424,218 |
| 2017-02-06 | $12.17 | $12.32 | $12.11 | $12.11 | $4.14 | 17,824,096 |
| 2017-02-03 | $12.15 | $12.36 | $12.12 | $12.19 | $4.17 | 31,921,822 |
| 2017-02-02 | $12.00 | $12.09 | $11.91 | $12.03 | $4.11 | 22,602,967 |
| 2017-02-01 | $11.84 | $12.05 | $11.83 | $11.96 | $4.09 | 26,605,331 |
| 2017-01-31 | $11.89 | $11.93 | $11.72 | $11.81 | $4.04 | 21,162,092 |
| 2017-01-30 | $11.93 | $11.98 | $11.82 | $11.92 | $4.07 | 20,382,141 |
| 2017-01-27 | $12.09 | $12.22 | $12.03 | $12.07 | $4.13 | 24,869,958 |
| 2017-01-26 | $11.99 | $12.14 | $11.86 | $12.14 | $4.15 | 40,364,340 |
| 2017-01-25 | $12.03 | $12.18 | $11.98 | $12.15 | $4.15 | 36,413,149 |
| 2017-01-24 | $11.76 | $11.94 | $11.73 | $11.90 | $4.07 | 33,350,925 |
| 2017-01-23 | $11.60 | $12.00 | $11.56 | $12.00 | $4.10 | 28,629,229 |
| 2017-01-20 | $11.52 | $11.55 | $11.35 | $11.52 | $3.94 | 22,750,685 |
| 2017-01-19 | $11.52 | $11.53 | $11.27 | $11.38 | $3.89 | 22,246,472 |
| 2017-01-18 | $11.39 | $11.47 | $11.29 | $11.33 | $3.87 | 19,520,462 |
| 2017-01-17 | $11.23 | $11.53 | $11.18 | $11.46 | $3.92 | 25,719,832 |
| 2017-01-13 | $11.32 | $11.35 | $11.09 | $11.22 | $3.84 | 20,184,623 |
| 2017-01-12 | $11.49 | $11.57 | $11.38 | $11.51 | $3.93 | 30,349,409 |
| 2017-01-11 | $11.04 | $11.44 | $10.98 | $11.44 | $3.91 | 7,696,385 |
| 2017-01-10 | $11.29 | $11.34 | $11.10 | $11.16 | $3.82 | 5,710,297 |
| 2017-01-09 | $11.15 | $11.25 | $11.08 | $11.17 | $3.82 | 19,438,903 |
| 2017-01-06 | $11.06 | $11.20 | $11.00 | $11.10 | $3.79 | 37,716,580 |
| 2017-01-05 | $10.90 | $11.24 | $10.89 | $11.14 | $3.81 | 50,218,908 |
| 2017-01-04 | $10.80 | $10.91 | $10.76 | $10.84 | $3.71 | 23,419,612 |
| 2017-01-03 | $10.52 | $10.72 | $10.52 | $10.70 | $3.66 | 31,083,998 |
| 2016-12-30 | $10.35 | $10.39 | $10.24 | $10.28 | $3.51 | 22,297,579 |
| 2016-12-29 | $10.21 | $10.40 | $10.20 | $10.35 | $3.54 | 20,191,120 |
| 2016-12-28 | $9.97 | $10.23 | $9.95 | $10.19 | $3.48 | 30,605,315 |
| 2016-12-27 | $9.93 | $9.97 | $9.83 | $9.91 | $3.38 | 28,854,625 |
| 2016-12-23 | $9.93 | $9.95 | $9.81 | $9.87 | $3.37 | 30,378,170 |
| 2016-12-22 | $9.52 | $9.73 | $9.48 | $9.68 | $3.23 | 32,641,838 |
| 2016-12-21 | $9.57 | $9.58 | $9.43 | $9.45 | $3.15 | 17,005,228 |
| 2016-12-20 | $9.45 | $9.49 | $9.23 | $9.40 | $3.14 | 35,671,115 |
| 2016-12-19 | $9.51 | $9.51 | $9.10 | $9.12 | $3.04 | 51,549,583 |
| 2016-12-16 | $9.54 | $9.60 | $9.30 | $9.31 | $3.11 | 31,965,262 |
| 2016-12-15 | $9.62 | $9.73 | $9.39 | $9.62 | $3.21 | 62,984,474 |
| 2016-12-14 | $9.92 | $9.98 | $9.60 | $9.63 | $3.21 | 50,493,137 |
| 2016-12-13 | $9.84 | $9.96 | $9.71 | $9.86 | $3.29 | 46,793,410 |
| 2016-12-12 | $9.92 | $9.97 | $9.65 | $9.66 | $3.22 | 33,683,360 |
| 2016-12-09 | $10.04 | $10.18 | $10.01 | $10.07 | $3.36 | 38,233,899 |
| 2016-12-08 | $10.02 | $10.10 | $9.96 | $10.00 | $3.34 | 30,844,969 |
| 2016-12-07 | $10.11 | $10.14 | $9.89 | $10.01 | $3.34 | 30,265,379 |
| 2016-12-06 | $9.84 | $10.15 | $9.80 | $10.06 | $3.36 | 17,690,299 |
| 2016-12-05 | $9.78 | $9.94 | $9.76 | $9.93 | $3.31 | 17,277,205 |
| 2016-12-02 | $9.83 | $9.95 | $9.73 | $9.77 | $3.26 | 23,137,370 |
| 2016-12-01 | $10.05 | $10.08 | $9.68 | $9.69 | $3.23 | 41,971,844 |
| 2016-11-30 | $10.50 | $10.63 | $10.34 | $10.34 | $3.45 | 34,620,576 |
| 2016-11-29 | $10.34 | $10.42 | $10.20 | $10.26 | $3.42 | 18,623,803 |
| 2016-11-28 | $10.23 | $10.54 | $10.16 | $10.41 | $3.47 | 31,113,424 |
| 2016-11-25 | $10.18 | $10.25 | $10.14 | $10.21 | $3.40 | 11,942,577 |
| 2016-11-23 | $10.35 | $10.48 | $10.29 | $10.46 | $3.49 | 16,650,360 |
| 2016-11-22 | $10.84 | $10.85 | $10.49 | $10.65 | $3.55 | 23,745,644 |
| 2016-11-21 | $10.62 | $10.69 | $10.54 | $10.65 | $3.55 | 18,038,212 |
| 2016-11-18 | $10.52 | $10.59 | $10.31 | $10.36 | $3.45 | 23,470,256 |
| 2016-11-17 | $10.47 | $10.58 | $10.19 | $10.23 | $3.41 | 27,183,492 |
| 2016-11-16 | $10.32 | $10.59 | $10.23 | $10.52 | $3.51 | 44,008,063 |
| 2016-11-15 | $10.17 | $10.63 | $10.16 | $10.59 | $3.53 | 34,980,374 |
| 2016-11-14 | $10.10 | $10.18 | $9.85 | $10.08 | $3.36 | 53,734,274 |
| 2016-11-11 | $10.11 | $10.39 | $9.82 | $10.31 | $3.44 | 44,688,901 |
| 2016-11-10 | $10.76 | $10.91 | $10.23 | $10.40 | $3.47 | 56,345,294 |
| 2016-11-09 | $11.49 | $11.80 | $11.41 | $11.43 | $3.81 | 46,364,940 |
| 2016-11-08 | $11.85 | $12.19 | $11.71 | $11.98 | $3.99 | 25,173,178 |
| 2016-11-07 | $11.82 | $11.97 | $11.73 | $11.92 | $3.97 | 32,214,631 |
| 2016-11-04 | $11.26 | $11.57 | $11.17 | $11.31 | $3.77 | 31,486,824 |
| 2016-11-03 | $11.50 | $11.69 | $11.24 | $11.27 | $3.76 | 31,047,442 |
| 2016-11-02 | $11.45 | $11.53 | $11.16 | $11.34 | $3.78 | 24,617,632 |
| 2016-11-01 | $11.94 | $11.97 | $11.34 | $11.50 | $3.83 | 52,603,502 |
| 2016-10-31 | $12.06 | $12.10 | $11.90 | $11.93 | $3.98 | 53,615,430 |
| 2016-10-28 | $11.61 | $11.72 | $11.41 | $11.55 | $3.85 | 27,791,269 |
| 2016-10-27 | $11.59 | $11.77 | $11.48 | $11.58 | $3.86 | 36,919,794 |
| 2016-10-26 | $11.35 | $11.56 | $11.31 | $11.44 | $3.81 | 22,817,505 |
| 2016-10-25 | $11.42 | $11.56 | $11.26 | $11.50 | $3.83 | 21,701,135 |
| 2016-10-24 | $11.61 | $11.61 | $11.45 | $11.45 | $3.82 | 15,997,176 |
| 2016-10-21 | $11.40 | $11.54 | $11.40 | $11.50 | $3.83 | 17,740,704 |
| 2016-10-20 | $11.34 | $11.65 | $11.32 | $11.55 | $3.85 | 21,342,709 |
| 2016-10-19 | $11.51 | $11.56 | $11.36 | $11.40 | $3.80 | 29,269,761 |
| 2016-10-18 | $11.43 | $11.59 | $11.21 | $11.55 | $3.85 | 28,901,840 |
| 2016-10-17 | $12.16 | $12.39 | $12.15 | $12.38 | $3.42 | 42,063,737 |
| 2016-10-14 | $12.21 | $12.27 | $12.12 | $12.20 | $3.37 | 28,842,612 |
| 2016-10-13 | $11.78 | $12.12 | $11.66 | $12.08 | $3.34 | 30,933,356 |
| 2016-10-12 | $11.78 | $11.98 | $11.69 | $11.80 | $3.26 | 21,261,866 |
| 2016-10-11 | $11.77 | $11.89 | $11.72 | $11.88 | $3.29 | 33,859,370 |
| 2016-10-10 | $11.94 | $12.00 | $11.80 | $11.86 | $3.28 | 27,674,775 |
| 2016-10-07 | $11.83 | $11.91 | $11.61 | $11.83 | $3.27 | 30,534,041 |
| 2016-10-06 | $11.57 | $11.74 | $11.50 | $11.70 | $3.24 | 26,716,186 |
| 2016-10-05 | $11.41 | $11.65 | $11.37 | $11.62 | $3.21 | 30,826,704 |
| 2016-10-04 | $11.35 | $11.40 | $11.17 | $11.23 | $3.11 | 53,211,668 |
| 2016-10-03 | $11.00 | $11.38 | $10.96 | $11.36 | $3.14 | 31,306,523 |
| 2016-09-30 | $11.06 | $11.09 | $10.85 | $10.94 | $3.02 | 29,371,010 |
| 2016-09-29 | $11.33 | $11.39 | $10.89 | $10.93 | $3.02 | 24,635,204 |
| 2016-09-28 | $11.23 | $11.38 | $11.06 | $11.34 | $3.14 | 19,569,612 |
| 2016-09-27 | $11.01 | $11.24 | $10.92 | $11.22 | $3.10 | 33,638,649 |
| 2016-09-26 | $10.98 | $11.10 | $10.91 | $11.00 | $3.04 | 29,398,994 |
| 2016-09-23 | $11.16 | $11.25 | $11.03 | $11.09 | $3.07 | 16,493,786 |
| 2016-09-22 | $11.28 | $11.45 | $11.09 | $11.22 | $3.10 | 24,448,979 |
| 2016-09-21 | $10.94 | $11.12 | $10.70 | $11.09 | $3.07 | 29,045,184 |
| 2016-09-20 | $10.90 | $10.97 | $10.76 | $10.78 | $2.98 | 14,131,444 |
| 2016-09-19 | $10.81 | $10.93 | $10.68 | $10.70 | $2.96 | 16,620,789 |
| 2016-09-16 | $10.72 | $10.74 | $10.48 | $10.62 | $2.94 | 33,473,480 |
| 2016-09-15 | $10.57 | $10.87 | $10.44 | $10.80 | $2.99 | 24,576,111 |
| 2016-09-14 | $10.50 | $10.66 | $10.45 | $10.50 | $2.90 | 21,091,762 |
| 2016-09-13 | $10.77 | $10.83 | $10.44 | $10.52 | $2.91 | 33,063,427 |
| 2016-09-12 | $10.59 | $11.02 | $10.51 | $11.00 | $3.04 | 28,708,141 |
| 2016-09-09 | $11.05 | $11.06 | $10.69 | $10.69 | $2.96 | 36,732,051 |
| 2016-09-08 | $11.56 | $11.58 | $11.36 | $11.41 | $3.15 | 49,470,686 |
| 2016-09-07 | $11.48 | $11.50 | $11.22 | $11.45 | $3.17 | 48,601,575 |
| 2016-09-06 | $11.28 | $11.56 | $11.21 | $11.56 | $3.20 | 29,788,508 |
| 2016-09-02 | $11.30 | $11.42 | $11.26 | $11.31 | $3.13 | 51,719,448 |
| 2016-09-01 | $11.00 | $11.28 | $10.90 | $11.14 | $3.08 | 41,592,149 |
| 2016-08-31 | $11.36 | $11.36 | $10.91 | $11.08 | $3.06 | 60,320,560 |
| 2016-08-30 | $11.18 | $11.29 | $11.09 | $11.28 | $3.12 | 18,990,380 |
| 2016-08-29 | $10.94 | $11.30 | $10.92 | $11.24 | $3.11 | 22,645,253 |
| 2016-08-26 | $11.05 | $11.35 | $10.79 | $10.97 | $3.03 | 45,193,799 |
| 2016-08-25 | $11.00 | $11.06 | $10.86 | $10.90 | $3.01 | 29,318,130 |
| 2016-08-24 | $10.90 | $11.08 | $10.81 | $10.98 | $3.03 | 25,261,989 |
| 2016-08-23 | $11.26 | $11.35 | $10.98 | $10.99 | $3.04 | 29,515,090 |
| 2016-08-22 | $11.25 | $11.25 | $11.03 | $11.10 | $3.07 | 19,953,097 |
| 2016-08-19 | $11.26 | $11.34 | $11.11 | $11.30 | $3.12 | 22,674,127 |
| 2016-08-18 | $11.39 | $11.41 | $11.18 | $11.34 | $3.13 | 27,282,513 |
| 2016-08-17 | $11.23 | $11.44 | $11.11 | $11.41 | $3.15 | 33,358,043 |
| 2016-08-16 | $11.42 | $11.49 | $11.30 | $11.31 | $3.13 | 27,933,643 |
| 2016-08-15 | $11.32 | $11.44 | $11.27 | $11.40 | $3.15 | 28,067,822 |
| 2016-08-12 | $11.26 | $11.46 | $11.23 | $11.28 | $3.09 | 31,420,028 |
| 2016-08-11 | $11.15 | $11.37 | $11.15 | $11.36 | $3.11 | 31,519,264 |
| 2016-08-10 | $11.24 | $11.32 | $10.93 | $11.09 | $3.04 | 28,646,986 |
| 2016-08-09 | $11.11 | $11.31 | $11.11 | $11.17 | $3.06 | 31,324,547 |
| 2016-08-08 | $11.02 | $11.20 | $10.98 | $11.02 | $3.02 | 36,750,042 |
| 2016-08-05 | $11.18 | $11.21 | $10.89 | $11.11 | $3.04 | 54,702,653 |
| 2016-08-04 | $11.00 | $11.24 | $10.95 | $11.08 | $3.03 | 51,848,882 |
| 2016-08-03 | $10.37 | $10.84 | $10.27 | $10.83 | $2.97 | 52,095,370 |
| 2016-08-02 | $10.54 | $10.60 | $10.28 | $10.36 | $2.84 | 57,020,851 |
| 2016-08-01 | $10.41 | $10.42 | $10.19 | $10.25 | $2.81 | 23,511,647 |
| 2016-07-29 | $10.17 | $10.50 | $10.16 | $10.45 | $2.86 | 32,548,744 |
| 2016-07-28 | $10.14 | $10.20 | $10.03 | $10.04 | $2.75 | 28,401,315 |
| 2016-07-27 | $10.27 | $10.40 | $10.20 | $10.25 | $2.81 | 32,735,909 |
| 2016-07-26 | $10.32 | $10.40 | $10.22 | $10.25 | $2.81 | 25,597,377 |
| 2016-07-25 | $10.44 | $10.48 | $10.22 | $10.30 | $2.82 | 22,965,620 |
| 2016-07-22 | $10.33 | $10.53 | $10.28 | $10.50 | $2.87 | 24,874,689 |
| 2016-07-21 | $10.53 | $10.62 | $10.15 | $10.36 | $2.84 | 36,483,079 |
| 2016-07-20 | $10.43 | $10.65 | $10.34 | $10.60 | $2.90 | 32,787,722 |
| 2016-07-19 | $10.35 | $10.45 | $10.29 | $10.38 | $2.84 | 19,577,968 |
| 2016-07-18 | $10.29 | $10.51 | $10.26 | $10.46 | $2.86 | 20,387,935 |
| 2016-07-15 | $10.24 | $10.35 | $10.12 | $10.30 | $2.82 | 30,322,545 |
| 2016-07-14 | $10.33 | $10.44 | $10.21 | $10.26 | $2.81 | 34,793,810 |
| 2016-07-13 | $9.78 | $9.97 | $9.69 | $9.96 | $2.73 | 25,599,213 |
| 2016-07-12 | $9.91 | $10.02 | $9.68 | $9.76 | $2.67 | 38,939,761 |
| 2016-07-11 | $9.71 | $9.83 | $9.70 | $9.74 | $2.67 | 22,726,444 |
| 2016-07-08 | $9.55 | $9.74 | $9.53 | $9.71 | $2.66 | 27,403,750 |
| 2016-07-07 | $9.24 | $9.45 | $9.21 | $9.22 | $2.52 | 33,020,534 |
| 2016-07-06 | $9.12 | $9.29 | $9.01 | $9.25 | $2.53 | 28,460,108 |
| 2016-07-05 | $9.32 | $9.39 | $9.20 | $9.28 | $2.54 | 32,415,423 |
| 2016-07-01 | $9.37 | $9.58 | $9.32 | $9.57 | $2.62 | 41,009,762 |
| 2016-06-30 | $9.16 | $9.53 | $9.12 | $9.44 | $2.58 | 48,522,505 |
| 2016-06-29 | $8.95 | $9.16 | $8.93 | $9.12 | $2.50 | 27,902,564 |
| 2016-06-28 | $8.49 | $8.76 | $8.44 | $8.75 | $2.39 | 33,999,869 |
| 2016-06-27 | $8.53 | $8.54 | $8.16 | $8.16 | $2.23 | 45,886,154 |
| 2016-06-24 | $8.53 | $8.77 | $8.44 | $8.53 | $2.33 | 44,676,521 |
| 2016-06-23 | $8.70 | $8.98 | $8.60 | $8.98 | $2.46 | 30,089,855 |
| 2016-06-22 | $8.62 | $8.77 | $8.51 | $8.52 | $2.33 | 32,613,266 |
| 2016-06-21 | $8.62 | $8.64 | $8.40 | $8.59 | $2.35 | 32,326,396 |
| 2016-06-20 | $8.61 | $8.77 | $8.61 | $8.64 | $2.36 | 30,001,786 |
| 2016-06-17 | $8.49 | $8.57 | $8.36 | $8.41 | $2.30 | 31,488,729 |
| 2016-06-16 | $8.10 | $8.40 | $8.00 | $8.37 | $2.29 | 6,114,168 |
| 2016-06-15 | $8.26 | $8.37 | $8.05 | $8.20 | $2.24 | 8,340,893 |
| 2016-06-14 | $8.42 | $8.50 | $8.11 | $8.18 | $2.24 | 32,593,317 |
| 2016-06-13 | $8.21 | $8.43 | $8.19 | $8.34 | $2.28 | 33,486,355 |
| 2016-06-10 | $8.65 | $8.70 | $8.38 | $8.39 | $2.30 | 43,591,577 |
| 2016-06-09 | $8.95 | $8.99 | $8.83 | $8.93 | $2.44 | 28,400,191 |
| 2016-06-08 | $8.98 | $9.11 | $8.91 | $9.04 | $2.47 | 31,934,281 |
| 2016-06-07 | $8.39 | $8.73 | $8.39 | $8.69 | $2.38 | 38,858,850 |
| 2016-06-06 | $8.42 | $8.52 | $8.34 | $8.44 | $2.31 | 21,955,131 |
| 2016-06-03 | $8.44 | $8.51 | $8.34 | $8.45 | $2.31 | 19,747,803 |
| 2016-06-02 | $8.07 | $8.34 | $8.03 | $8.30 | $2.27 | 27,409,090 |
| 2016-06-01 | $7.98 | $8.20 | $7.91 | $8.17 | $2.24 | 28,378,592 |
| 2016-05-31 | $8.19 | $8.32 | $7.91 | $8.01 | $2.19 | 43,680,641 |
| 2016-05-27 | $8.30 | $8.36 | $8.22 | $8.24 | $2.25 | 23,468,644 |
| 2016-05-26 | $8.37 | $8.55 | $8.36 | $8.42 | $2.30 | 12,619,757 |
| 2016-05-25 | $8.52 | $8.58 | $8.30 | $8.34 | $2.28 | 24,776,711 |
| 2016-05-24 | $8.64 | $8.66 | $8.30 | $8.39 | $2.29 | 22,404,149 |
| 2016-05-23 | $8.30 | $8.54 | $8.25 | $8.38 | $2.29 | 45,894,746 |
| 2016-05-20 | $8.66 | $8.73 | $8.50 | $8.53 | $2.33 | 32,902,356 |
| 2016-05-19 | $8.43 | $8.54 | $8.31 | $8.50 | $2.32 | 30,708,112 |
| 2016-05-18 | $8.52 | $8.85 | $8.47 | $8.62 | $2.36 | 40,363,143 |
| 2016-05-17 | $8.77 | $8.77 | $8.57 | $8.67 | $2.37 | 28,023,694 |
| 2016-05-16 | $8.90 | $9.02 | $8.81 | $8.82 | $2.41 | 30,511,686 |
| 2016-05-13 | $9.23 | $9.26 | $8.80 | $8.82 | $2.41 | 32,047,126 |
| 2016-05-12 | $9.39 | $9.49 | $9.13 | $9.38 | $2.57 | 39,183,296 |
| 2016-05-11 | $9.54 | $9.56 | $9.25 | $9.38 | $2.57 | 74,066,210 |
| 2016-05-10 | $8.87 | $9.31 | $8.84 | $9.31 | $2.55 | 58,738,497 |
| 2016-05-09 | $8.54 | $8.69 | $8.04 | $8.63 | $2.36 | 68,151,012 |
| 2016-05-06 | $8.46 | $8.67 | $8.43 | $8.61 | $2.35 | 29,002,993 |
| 2016-05-05 | $8.78 | $8.85 | $8.40 | $8.51 | $2.33 | 42,233,763 |
| 2016-05-04 | $8.47 | $8.73 | $8.41 | $8.70 | $2.38 | 38,342,970 |
| 2016-05-03 | $8.62 | $8.67 | $8.38 | $8.42 | $2.30 | 84,808,520 |
| 2016-05-02 | $9.27 | $9.31 | $9.02 | $9.03 | $2.47 | 47,087,593 |
| 2016-04-29 | $9.61 | $9.79 | $9.35 | $9.53 | $2.61 | 49,733,816 |
| 2016-04-28 | $9.45 | $9.76 | $9.41 | $9.49 | $2.59 | 42,677,025 |
| 2016-04-27 | $9.41 | $9.53 | $9.30 | $9.52 | $2.60 | 60,098,101 |
| 2016-04-26 | $8.87 | $9.22 | $8.76 | $9.20 | $2.52 | 44,949,189 |
| 2016-04-25 | $8.93 | $8.94 | $8.73 | $8.79 | $2.40 | 23,869,498 |
| 2016-04-22 | $8.86 | $9.01 | $8.78 | $8.85 | $2.42 | 53,453,181 |
| 2016-04-21 | $9.14 | $9.21 | $9.00 | $9.06 | $2.48 | 45,881,232 |
| 2016-04-20 | $9.09 | $9.15 | $8.98 | $9.12 | $2.49 | 55,483,634 |
| 2016-04-19 | $9.14 | $9.33 | $9.12 | $9.29 | $2.54 | 52,360,223 |
| 2016-04-18 | $8.99 | $9.23 | $8.96 | $9.05 | $2.47 | 55,184,925 |
| 2016-04-15 | $9.31 | $9.36 | $9.17 | $9.29 | $2.54 | 61,989,710 |
| 2016-04-14 | $9.59 | $9.62 | $9.21 | $9.32 | $2.55 | 51,618,940 |
| 2016-04-13 | $9.65 | $9.69 | $9.47 | $9.64 | $2.64 | 56,355,327 |
| 2016-04-12 | $9.10 | $9.51 | $9.06 | $9.49 | $2.59 | 56,850,915 |
| 2016-04-11 | $9.07 | $9.25 | $9.04 | $9.08 | $2.48 | 54,385,812 |
| 2016-04-08 | $8.43 | $8.80 | $8.40 | $8.77 | $2.40 | 68,343,483 |
| 2016-04-07 | $8.02 | $8.15 | $7.95 | $8.02 | $2.19 | 29,406,616 |
| 2016-04-06 | $8.09 | $8.19 | $7.95 | $8.06 | $2.20 | 34,583,307 |
| 2016-04-05 | $8.18 | $8.38 | $8.04 | $8.24 | $2.25 | 43,104,861 |
| 2016-04-04 | $8.56 | $8.69 | $8.31 | $8.32 | $2.27 | 38,249,468 |
| 2016-04-01 | $8.45 | $8.81 | $8.40 | $8.77 | $2.40 | 28,372,168 |
| 2016-03-31 | $8.82 | $8.86 | $8.55 | $8.59 | $2.35 | 44,374,601 |
| 2016-03-30 | $8.82 | $8.99 | $8.74 | $8.80 | $2.40 | 37,494,502 |
| 2016-03-29 | $8.58 | $8.86 | $8.39 | $8.73 | $2.39 | 65,521,896 |
| 2016-03-28 | $8.76 | $8.76 | $8.63 | $8.69 | $2.37 | 50,023,421 |
| 2016-03-24 | $8.33 | $8.37 | $8.19 | $8.35 | $2.28 | 70,970,550 |
| 2016-03-23 | $8.75 | $8.75 | $8.36 | $8.44 | $2.31 | 51,059,698 |
| 2016-03-22 | $9.03 | $9.08 | $8.90 | $8.94 | $2.44 | 53,036,790 |
| 2016-03-21 | $9.07 | $9.20 | $8.95 | $9.12 | $2.49 | 40,482,829 |
| 2016-03-18 | $8.95 | $9.17 | $8.87 | $9.14 | $2.50 | 64,254,438 |
| 2016-03-17 | $8.85 | $9.15 | $8.46 | $8.97 | $2.45 | 115,672,564 |
| 2016-03-16 | $7.80 | $7.95 | $7.52 | $7.90 | $2.16 | 106,840,461 |
| 2016-03-15 | $8.35 | $8.52 | $7.97 | $8.12 | $2.22 | 86,462,295 |
| 2016-03-14 | $8.90 | $9.15 | $8.75 | $8.79 | $2.40 | 61,777,288 |
| 2016-03-11 | $8.82 | $9.10 | $8.80 | $8.96 | $2.45 | 54,926,113 |
| 2016-03-10 | $8.39 | $8.92 | $8.31 | $8.80 | $2.40 | 64,458,000 |
| 2016-03-09 | $8.70 | $8.70 | $8.31 | $8.35 | $2.28 | 68,943,352 |
| 2016-03-08 | $8.38 | $8.60 | $8.19 | $8.45 | $2.31 | 58,488,916 |
| 2016-03-07 | $8.04 | $8.27 | $8.00 | $8.25 | $2.25 | 49,395,838 |
| 2016-03-04 | $8.34 | $8.53 | $8.09 | $8.41 | $2.30 | 183,921,959 |
| 2016-03-03 | $7.25 | $7.83 | $7.20 | $7.82 | $2.14 | 84,308,836 |
| 2016-03-02 | $6.63 | $6.98 | $6.62 | $6.96 | $1.90 | 57,005,649 |
| 2016-03-01 | $6.34 | $6.71 | $6.31 | $6.70 | $1.83 | 50,303,988 |
| 2016-02-29 | $6.29 | $6.36 | $6.22 | $6.30 | $1.72 | 38,424,722 |
| 2016-02-26 | $6.28 | $6.30 | $6.06 | $6.14 | $1.68 | 19,930,113 |
| 2016-02-25 | $6.28 | $6.31 | $6.10 | $6.19 | $1.69 | 23,290,404 |
| 2016-02-24 | $6.03 | $6.23 | $5.98 | $6.19 | $1.69 | 25,762,965 |
| 2016-02-23 | $6.30 | $6.31 | $6.18 | $6.20 | $1.69 | 32,611,425 |
| 2016-02-22 | $6.23 | $6.39 | $6.21 | $6.36 | $1.74 | 45,144,893 |
| 2016-02-19 | $5.86 | $6.03 | $5.81 | $6.00 | $1.64 | 32,107,459 |
| 2016-02-18 | $6.12 | $6.15 | $6.01 | $6.02 | $1.61 | 34,442,557 |
| 2016-02-17 | $6.23 | $6.46 | $6.12 | $6.30 | $1.68 | 50,159,564 |
| 2016-02-16 | $6.13 | $6.20 | $6.03 | $6.12 | $1.63 | 44,654,468 |
| 2016-02-12 | $6.04 | $6.09 | $5.97 | $6.08 | $1.62 | 30,467,386 |
| 2016-02-11 | $6.09 | $6.13 | $5.92 | $5.99 | $1.60 | 31,466,930 |
| 2016-02-10 | $6.14 | $6.31 | $6.05 | $6.24 | $1.67 | 31,485,033 |
| 2016-02-09 | $6.07 | $6.16 | $5.89 | $6.07 | $1.62 | 33,933,915 |
| 2016-02-08 | $6.27 | $6.30 | $6.05 | $6.13 | $1.64 | 24,816,598 |
| 2016-02-05 | $6.37 | $6.42 | $6.28 | $6.32 | $1.69 | 50,229,150 |
| 2016-02-04 | $6.21 | $6.52 | $6.18 | $6.36 | $1.70 | 47,295,571 |
| 2016-02-03 | $6.03 | $6.21 | $5.97 | $6.21 | $1.66 | 32,174,565 |
| 2016-02-02 | $6.01 | $6.03 | $5.76 | $5.77 | $1.54 | 60,627,288 |
| 2016-02-01 | $6.11 | $6.48 | $6.05 | $6.43 | $1.72 | 50,825,608 |
| 2016-01-29 | $6.03 | $6.29 | $5.98 | $6.29 | $1.68 | 45,978,561 |
| 2016-01-28 | $5.88 | $5.91 | $5.76 | $5.82 | $1.55 | 28,710,557 |
| 2016-01-27 | $5.76 | $5.86 | $5.70 | $5.77 | $1.54 | 37,822,295 |
| 2016-01-26 | $5.61 | $5.78 | $5.57 | $5.76 | $1.54 | 24,038,453 |
| 2016-01-25 | $5.70 | $5.74 | $5.58 | $5.62 | $1.50 | 22,238,567 |
| 2016-01-22 | $5.64 | $5.77 | $5.61 | $5.75 | $1.53 | 29,390,032 |
| 2016-01-21 | $5.57 | $5.61 | $5.48 | $5.49 | $1.47 | 48,835,986 |
| 2016-01-20 | $5.61 | $5.73 | $5.50 | $5.67 | $1.51 | 42,129,912 |
| 2016-01-19 | $5.85 | $5.91 | $5.69 | $5.76 | $1.54 | 29,107,651 |
| 2016-01-15 | $5.83 | $5.91 | $5.80 | $5.84 | $1.56 | 27,721,055 |
| 2016-01-14 | $5.95 | $6.12 | $5.83 | $6.09 | $1.63 | 49,614,634 |
| 2016-01-13 | $6.16 | $6.20 | $5.94 | $5.96 | $1.59 | 23,637,966 |
| 2016-01-12 | $6.13 | $6.16 | $5.99 | $6.11 | $1.63 | 27,086,168 |
| 2016-01-11 | $6.17 | $6.20 | $5.95 | $6.02 | $1.61 | 31,355,387 |
| 2016-01-08 | $6.19 | $6.20 | $6.02 | $6.03 | $1.61 | 48,368,251 |
| 2016-01-07 | $6.17 | $6.22 | $6.03 | $6.03 | $1.61 | 36,740,158 |
| 2016-01-06 | $6.18 | $6.39 | $6.16 | $6.22 | $1.66 | 42,696,754 |
| 2016-01-05 | $6.28 | $6.28 | $6.18 | $6.27 | $1.67 | 28,671,403 |
| 2016-01-04 | $6.36 | $6.38 | $6.18 | $6.22 | $1.66 | 62,931,664 |
| 2015-12-31 | $6.52 | $6.59 | $6.46 | $6.51 | $1.74 | 18,540,967 |
| 2015-12-30 | $6.62 | $6.65 | $6.49 | $6.57 | $1.75 | 26,747,606 |
| 2015-12-29 | $6.86 | $6.88 | $6.72 | $6.78 | $1.81 | 25,058,897 |
| 2015-12-28 | $6.77 | $6.87 | $6.71 | $6.77 | $1.81 | 44,783,129 |
| 2015-12-24 | $6.72 | $6.78 | $6.70 | $6.71 | $1.79 | 9,894,379 |
| 2015-12-23 | $6.63 | $6.71 | $6.60 | $6.70 | $1.79 | 24,172,171 |
| 2015-12-22 | $6.62 | $6.66 | $6.51 | $6.62 | $1.77 | 35,276,896 |
| 2015-12-21 | $6.72 | $6.77 | $6.48 | $6.49 | $1.73 | 45,118,481 |
| 2015-12-18 | $7.08 | $7.12 | $6.67 | $6.67 | $1.78 | 102,379,095 |
| 2015-12-17 | $7.34 | $7.41 | $7.20 | $7.21 | $1.92 | 34,914,889 |
| 2015-12-16 | $7.00 | $7.32 | $6.86 | $7.29 | $1.94 | 60,757,673 |
| 2015-12-15 | $7.38 | $7.40 | $7.23 | $7.26 | $1.94 | 23,063,380 |
| 2015-12-14 | $7.22 | $7.26 | $7.13 | $7.22 | $1.93 | 33,871,915 |
| 2015-12-11 | $7.38 | $7.45 | $7.28 | $7.31 | $1.95 | 38,643,083 |
| 2015-12-10 | $7.57 | $7.66 | $7.35 | $7.38 | $1.97 | 35,976,378 |
| 2015-12-09 | $7.69 | $7.78 | $7.57 | $7.76 | $2.06 | 77,190,724 |
| 2015-12-08 | $7.21 | $7.42 | $7.09 | $7.40 | $1.96 | 98,393,725 |
| 2015-12-07 | $7.54 | $7.57 | $7.30 | $7.34 | $1.95 | 31,311,340 |
| 2015-12-04 | $7.39 | $7.52 | $7.30 | $7.46 | $1.98 | 34,891,859 |
| 2015-12-03 | $7.61 | $7.70 | $7.52 | $7.57 | $2.01 | 63,436,030 |
| 2015-12-02 | $7.17 | $7.21 | $6.90 | $7.19 | $1.91 | 79,460,348 |
| 2015-12-01 | $7.17 | $7.20 | $7.08 | $7.14 | $1.89 | 49,974,610 |
| 2015-11-30 | $7.11 | $7.19 | $7.04 | $7.08 | $1.88 | 72,859,517 |
| 2015-11-27 | $7.48 | $7.49 | $7.20 | $7.21 | $1.91 | 21,553,568 |
| 2015-11-25 | $7.43 | $7.54 | $7.34 | $7.36 | $1.95 | 51,004,070 |
| 2015-11-24 | $7.70 | $7.91 | $7.69 | $7.88 | $2.09 | 24,906,016 |
| 2015-11-23 | $7.88 | $7.96 | $7.76 | $7.80 | $2.07 | 36,550,586 |
| 2015-11-20 | $8.01 | $8.22 | $7.97 | $8.12 | $2.15 | 31,283,156 |
| 2015-11-19 | $7.63 | $8.03 | $7.56 | $8.01 | $2.12 | 62,089,982 |
| 2015-11-18 | $7.51 | $7.66 | $7.46 | $7.66 | $2.03 | 40,518,984 |
| 2015-11-17 | $7.50 | $7.62 | $7.39 | $7.42 | $1.97 | 24,057,729 |
| 2015-11-16 | $7.21 | $7.44 | $7.16 | $7.43 | $1.97 | 30,767,668 |
| 2015-11-13 | $7.36 | $7.41 | $7.11 | $7.14 | $1.89 | 39,559,620 |
| 2015-11-12 | $7.36 | $7.51 | $7.30 | $7.36 | $1.95 | 36,365,624 |
| 2015-11-11 | $7.52 | $7.61 | $7.36 | $7.58 | $2.01 | 69,908,729 |
| 2015-11-10 | $7.10 | $7.46 | $7.03 | $7.33 | $1.94 | 47,168,416 |
| 2015-11-09 | $7.27 | $7.35 | $7.11 | $7.22 | $1.91 | 67,119,526 |
| 2015-11-06 | $7.29 | $7.52 | $7.22 | $7.49 | $1.99 | 49,784,672 |
| 2015-11-05 | $7.38 | $7.56 | $7.38 | $7.55 | $2.00 | 30,798,424 |
| 2015-11-04 | $7.47 | $7.57 | $7.31 | $7.41 | $1.96 | 49,075,559 |
| 2015-11-03 | $7.06 | $7.49 | $7.05 | $7.47 | $1.98 | 75,190,558 |
| 2015-11-02 | $6.95 | $7.12 | $6.82 | $7.10 | $1.88 | 41,833,183 |
| 2015-10-30 | $6.73 | $6.87 | $6.69 | $6.85 | $1.82 | 48,650,032 |
| 2015-10-29 | $6.74 | $6.87 | $6.66 | $6.68 | $1.77 | 58,414,061 |
| 2015-10-28 | $6.79 | $7.06 | $6.69 | $6.80 | $1.80 | 92,754,350 |
| 2015-10-27 | $6.72 | $6.80 | $6.66 | $6.73 | $1.78 | 33,638,261 |
| 2015-10-26 | $6.96 | $6.98 | $6.73 | $6.74 | $1.79 | 31,518,867 |
| 2015-10-23 | $7.05 | $7.15 | $6.89 | $6.91 | $1.83 | 39,015,864 |
| 2015-10-22 | $6.87 | $6.94 | $6.73 | $6.90 | $1.83 | 57,972,691 |
| 2015-10-21 | $6.77 | $6.78 | $6.63 | $6.68 | $1.77 | 45,605,156 |
| 2015-10-20 | $7.04 | $7.10 | $6.78 | $6.80 | $1.80 | 34,166,386 |
| 2015-10-19 | $6.96 | $7.07 | $6.83 | $7.02 | $1.86 | 35,397,919 |
| 2015-10-16 | $7.04 | $7.13 | $6.90 | $7.08 | $1.88 | 42,206,071 |
| 2015-10-15 | $7.24 | $7.25 | $6.93 | $7.12 | $1.89 | 46,530,296 |
| 2015-10-14 | $7.11 | $7.31 | $7.11 | $7.22 | $1.91 | 50,194,624 |
| 2015-10-13 | $7.31 | $7.32 | $7.11 | $7.17 | $1.90 | 67,131,066 |
| 2015-10-12 | $7.72 | $7.85 | $7.60 | $7.62 | $2.02 | 21,501,090 |
| 2015-10-09 | $7.92 | $7.94 | $7.65 | $7.77 | $2.06 | 68,686,093 |
| 2015-10-08 | $7.56 | $7.83 | $7.54 | $7.75 | $2.05 | 59,225,374 |
| 2015-10-07 | $7.68 | $7.94 | $7.41 | $7.62 | $2.02 | 66,079,597 |
| 2015-10-06 | $7.31 | $7.51 | $7.30 | $7.47 | $1.98 | 58,528,403 |
| 2015-10-05 | $7.17 | $7.36 | $7.17 | $7.30 | $1.93 | 51,272,093 |
| 2015-10-02 | $6.58 | $7.04 | $6.56 | $7.04 | $1.87 | 51,987,581 |
| 2015-10-01 | $6.63 | $6.71 | $6.55 | $6.69 | $1.77 | 35,320,443 |
| 2015-09-30 | $6.56 | $6.64 | $6.44 | $6.62 | $1.75 | 59,137,273 |
| 2015-09-29 | $6.30 | $6.47 | $6.25 | $6.35 | $1.68 | 42,202,777 |
| 2015-09-28 | $6.43 | $6.43 | $6.30 | $6.32 | $1.67 | 45,923,838 |
| 2015-09-25 | $6.71 | $6.75 | $6.47 | $6.51 | $1.72 | 42,205,235 |
| 2015-09-24 | $6.04 | $6.62 | $6.01 | $6.62 | $1.75 | 75,724,927 |
| 2015-09-23 | $6.65 | $6.71 | $6.35 | $6.37 | $1.69 | 49,617,962 |
| 2015-09-22 | $6.57 | $6.78 | $6.46 | $6.74 | $1.79 | 58,336,802 |
| 2015-09-21 | $6.94 | $6.98 | $6.73 | $6.79 | $1.80 | 36,646,742 |
| 2015-09-18 | $7.33 | $7.40 | $6.93 | $6.95 | $1.84 | 51,704,417 |
| 2015-09-17 | $7.31 | $7.66 | $7.28 | $7.45 | $1.97 | 44,200,313 |
| 2015-09-16 | $7.40 | $7.55 | $7.38 | $7.53 | $1.99 | 43,811,358 |
| 2015-09-15 | $7.13 | $7.32 | $7.11 | $7.26 | $1.92 | 54,644,112 |
| 2015-09-14 | $6.84 | $7.17 | $6.71 | $7.16 | $1.90 | 57,770,863 |
| 2015-09-11 | $6.78 | $6.81 | $6.70 | $6.76 | $1.79 | 22,336,662 |
| 2015-09-10 | $6.72 | $6.98 | $6.68 | $6.84 | $1.81 | 52,139,790 |
| 2015-09-09 | $7.14 | $7.34 | $7.03 | $7.07 | $1.87 | 55,893,128 |
| 2015-09-08 | $7.04 | $7.09 | $6.94 | $7.00 | $1.85 | 24,465,382 |
| 2015-09-04 | $7.10 | $7.18 | $6.83 | $6.85 | $1.81 | 37,390,471 |
| 2015-09-03 | $6.92 | $7.31 | $6.89 | $7.30 | $1.93 | 85,441,825 |
| 2015-09-02 | $7.03 | $7.07 | $6.86 | $7.03 | $1.86 | 51,877,769 |
| 2015-09-01 | $7.05 | $7.18 | $6.93 | $7.00 | $1.85 | 46,184,585 |
Itau Unibanco Holding S.A. (ITUB) News Headlines
.jpg)
.jpg)
Ita Unibanco reporta alza de 13,9% en su beneficio recurrente en el primer trimestre
None
reuters.com May 8, 2025Recent Itau Unibanco Holding S.A. (ITUB) News
Similar Companies to Itau Unibanco Holding S.A. (ITUB) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |