Kinross Gold Corp (KGC) Exchange: NYSE
Data as of May 9, 2025
$14.49 ($-0.18) -1.23%
Kinross Gold Corp - Daily Information
Click for more stock information on Kinross Gold Corp.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $14.24 |
| Previous Close | $14.49 |
| High | $14.55 |
| Low | $14.19 |
| Adjusted Open | $14.24 |
| Previous Adjusted Close | $14.49 |
| Adjusted High | $14.55 |
| Adjusted Low | $14.19 |
About Kinross Gold Corp (KGC)
Kinross is a Canadian-based senior gold mining company with mines and projects in the United States, Brazil, Russia, Mauritania, Chile and Ghana. Our focus is on delivering value based on the core principles of operational excellence, balance sheet strength, disciplined growth and responsible mining. Kinross maintains listings on the Toronto Stock Exchange (symbol:K) and the New York Stock Exchange.
Invest in Kinross Gold Corp (KGC)
Historical Stock Data for Kinross Gold Corp (KGC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $14.24 | $14.55 | $14.19 | $14.49 | $14.49 | 15,376,071 |
| 2025-04-24 | $14.54 | $14.67 | $14.17 | $14.67 | $14.67 | 18,923,579 |
| 2025-04-23 | $13.89 | $14.42 | $13.72 | $14.35 | $14.35 | 36,313,236 |
| 2025-04-22 | $15.06 | $15.17 | $14.02 | $14.73 | $14.73 | 21,338,489 |
| 2025-04-21 | $15.20 | $15.46 | $14.77 | $14.93 | $14.93 | 20,028,518 |
| 2025-04-17 | $14.90 | $15.00 | $14.66 | $14.80 | $14.80 | 19,611,485 |
| 2025-04-16 | $15.24 | $15.34 | $14.73 | $15.03 | $15.03 | 24,704,601 |
| 2025-04-15 | $14.50 | $14.66 | $14.32 | $14.65 | $14.65 | 15,643,843 |
| 2025-04-14 | $14.21 | $14.67 | $13.98 | $14.50 | $14.50 | 18,978,003 |
| 2025-04-11 | $14.30 | $14.60 | $14.20 | $14.38 | $14.38 | 22,996,916 |
| 2025-04-10 | $13.13 | $13.90 | $13.04 | $13.69 | $13.69 | 24,166,840 |
| 2025-04-09 | $12.40 | $13.18 | $12.37 | $13.02 | $13.02 | 24,879,994 |
| 2025-04-08 | $12.46 | $12.57 | $11.84 | $11.96 | $11.96 | 23,145,000 |
| 2025-04-07 | $11.31 | $12.64 | $11.12 | $11.98 | $11.98 | 29,733,046 |
| 2025-04-04 | $12.18 | $12.25 | $11.36 | $11.79 | $11.79 | 36,497,157 |
| 2025-04-03 | $12.26 | $12.88 | $12.19 | $12.69 | $12.69 | 23,303,180 |
| 2025-04-02 | $12.67 | $12.85 | $12.42 | $12.85 | $12.85 | 15,754,921 |
| 2025-04-01 | $12.65 | $12.72 | $12.36 | $12.60 | $12.60 | 16,142,624 |
| 2025-03-31 | $12.58 | $12.70 | $12.22 | $12.61 | $12.61 | 17,999,911 |
| 2025-03-28 | $12.62 | $12.90 | $12.46 | $12.49 | $12.49 | 19,967,675 |
| 2025-03-27 | $12.36 | $12.61 | $12.24 | $12.51 | $12.51 | 15,508,969 |
| 2025-03-26 | $12.41 | $12.41 | $12.12 | $12.20 | $12.20 | 9,150,528 |
| 2025-03-25 | $12.38 | $12.59 | $12.22 | $12.30 | $12.30 | 14,340,195 |
| 2025-03-24 | $12.21 | $12.30 | $12.06 | $12.20 | $12.20 | 15,542,552 |
| 2025-03-21 | $12.16 | $12.20 | $11.95 | $12.16 | $12.16 | 15,777,024 |
| 2025-03-20 | $12.01 | $12.39 | $11.98 | $12.32 | $12.32 | 16,261,444 |
| 2025-03-19 | $12.08 | $12.27 | $11.93 | $12.20 | $12.20 | 16,725,068 |
| 2025-03-18 | $12.30 | $12.32 | $11.96 | $12.02 | $12.02 | 19,166,765 |
| 2025-03-17 | $11.70 | $12.02 | $11.69 | $12.02 | $12.02 | 20,205,224 |
| 2025-03-14 | $11.58 | $11.72 | $11.38 | $11.63 | $11.63 | 20,936,685 |
| 2025-03-13 | $11.25 | $11.61 | $11.14 | $11.40 | $11.40 | 22,009,992 |
| 2025-03-12 | $11.13 | $11.20 | $10.91 | $11.13 | $11.13 | 17,680,171 |
| 2025-03-11 | $10.76 | $11.28 | $10.71 | $11.17 | $11.17 | 24,378,871 |
| 2025-03-10 | $11.03 | $11.08 | $10.42 | $10.56 | $10.56 | 25,891,740 |
| 2025-03-07 | $11.21 | $11.57 | $10.93 | $11.15 | $11.15 | 18,573,015 |
| 2025-03-06 | $11.33 | $11.48 | $11.04 | $11.14 | $11.14 | 19,252,112 |
| 2025-03-05 | $11.18 | $11.52 | $11.06 | $11.44 | $11.44 | 31,981,405 |
| 2025-03-04 | $10.99 | $11.26 | $10.73 | $11.13 | $11.13 | 29,119,014 |
| 2025-03-03 | $10.97 | $11.13 | $10.70 | $10.74 | $10.74 | 22,333,323 |
| 2025-02-28 | $10.43 | $10.73 | $10.32 | $10.72 | $10.72 | 20,076,150 |
| 2025-02-27 | $10.91 | $11.02 | $10.57 | $10.62 | $10.62 | 21,712,598 |
| 2025-02-26 | $10.72 | $11.08 | $10.65 | $11.08 | $11.08 | 27,479,006 |
| 2025-02-25 | $10.91 | $10.97 | $10.48 | $10.80 | $10.80 | 18,726,169 |
| 2025-02-24 | $11.05 | $11.15 | $10.80 | $11.05 | $11.05 | 24,560,479 |
| 2025-02-21 | $11.45 | $11.45 | $10.95 | $10.97 | $10.97 | 25,148,466 |
| 2025-02-20 | $11.36 | $11.74 | $11.34 | $11.54 | $11.54 | 22,082,727 |
| 2025-02-19 | $11.28 | $11.47 | $11.19 | $11.34 | $11.34 | 20,814,537 |
| 2025-02-18 | $11.54 | $11.54 | $11.14 | $11.29 | $11.29 | 35,350,450 |
| 2025-02-14 | $11.41 | $11.42 | $11.18 | $11.27 | $11.27 | 22,321,342 |
| 2025-02-13 | $11.91 | $11.92 | $11.31 | $11.41 | $11.41 | 36,544,937 |
| 2025-02-12 | $11.85 | $12.27 | $11.84 | $12.15 | $12.15 | 21,886,417 |
| 2025-02-11 | $11.93 | $12.24 | $11.84 | $12.06 | $12.06 | 22,566,418 |
| 2025-02-10 | $12.18 | $12.29 | $11.99 | $12.12 | $12.12 | 24,918,126 |
| 2025-02-07 | $12.01 | $12.05 | $11.80 | $11.87 | $11.87 | 17,239,196 |
| 2025-02-06 | $11.81 | $11.94 | $11.68 | $11.91 | $11.91 | 23,162,670 |
| 2025-02-05 | $11.56 | $12.02 | $11.56 | $11.88 | $11.88 | 24,447,288 |
| 2025-02-04 | $11.63 | $11.67 | $11.40 | $11.47 | $11.47 | 22,673,751 |
| 2025-02-03 | $11.34 | $11.68 | $11.27 | $11.45 | $11.45 | 21,599,890 |
| 2025-01-31 | $11.54 | $11.63 | $11.26 | $11.28 | $11.28 | 20,414,462 |
| 2025-01-30 | $11.40 | $11.67 | $11.34 | $11.49 | $11.49 | 24,737,083 |
| 2025-01-29 | $10.92 | $11.31 | $10.88 | $11.12 | $11.12 | 23,638,965 |
| 2025-01-28 | $10.64 | $10.95 | $10.53 | $10.87 | $10.87 | 23,818,685 |
| 2025-01-27 | $10.56 | $10.72 | $10.32 | $10.62 | $10.62 | 25,994,181 |
| 2025-01-24 | $10.70 | $10.80 | $10.57 | $10.69 | $10.69 | 17,701,239 |
| 2025-01-23 | $10.56 | $10.56 | $10.28 | $10.51 | $10.51 | 22,262,281 |
| 2025-01-22 | $10.74 | $10.79 | $10.49 | $10.64 | $10.64 | 15,548,363 |
| 2025-01-21 | $10.48 | $10.80 | $10.48 | $10.64 | $10.64 | 15,187,666 |
| 2025-01-17 | $10.16 | $10.41 | $10.06 | $10.31 | $10.31 | 21,221,317 |
| 2025-01-16 | $10.72 | $10.75 | $10.21 | $10.23 | $10.23 | 24,888,618 |
| 2025-01-15 | $10.80 | $10.81 | $10.45 | $10.66 | $10.66 | 20,196,969 |
| 2025-01-14 | $10.12 | $10.60 | $10.10 | $10.60 | $10.60 | 19,645,538 |
| 2025-01-13 | $10.22 | $10.28 | $10.01 | $10.06 | $10.06 | 18,296,518 |
| 2025-01-10 | $10.64 | $10.77 | $10.32 | $10.44 | $10.44 | 28,591,146 |
| 2025-01-08 | $9.93 | $10.42 | $9.83 | $10.38 | $10.38 | 28,754,639 |
| 2025-01-07 | $9.90 | $10.15 | $9.81 | $9.90 | $9.90 | 19,842,662 |
| 2025-01-06 | $9.79 | $9.93 | $9.64 | $9.69 | $9.69 | 20,271,497 |
| 2025-01-03 | $9.85 | $9.92 | $9.73 | $9.78 | $9.78 | 18,003,482 |
| 2025-01-02 | $9.38 | $9.91 | $9.36 | $9.88 | $9.88 | 20,391,406 |
| 2024-12-31 | $9.18 | $9.31 | $9.13 | $9.27 | $9.27 | 10,979,872 |
| 2024-12-30 | $9.20 | $9.24 | $9.04 | $9.17 | $9.17 | 12,839,823 |
| 2024-12-27 | $9.20 | $9.37 | $9.19 | $9.31 | $9.31 | 10,647,498 |
| 2024-12-26 | $9.45 | $9.46 | $9.37 | $9.38 | $9.38 | 6,789,573 |
| 2024-12-24 | $9.37 | $9.45 | $9.25 | $9.43 | $9.43 | 10,183,391 |
| 2024-12-23 | $9.18 | $9.39 | $9.12 | $9.33 | $9.33 | 18,925,999 |
| 2024-12-20 | $9.17 | $9.34 | $9.08 | $9.25 | $9.25 | 25,658,419 |
| 2024-12-19 | $9.08 | $9.24 | $9.03 | $9.07 | $9.07 | 17,242,932 |
| 2024-12-18 | $9.57 | $9.58 | $9.00 | $9.03 | $9.03 | 19,841,516 |
| 2024-12-17 | $9.55 | $9.66 | $9.48 | $9.57 | $9.57 | 18,130,015 |
| 2024-12-16 | $9.79 | $9.82 | $9.61 | $9.76 | $9.76 | 20,872,572 |
| 2024-12-13 | $9.94 | $10.04 | $9.67 | $9.77 | $9.77 | 15,684,541 |
| 2024-12-12 | $10.40 | $10.41 | $10.04 | $10.05 | $10.05 | 17,067,955 |
| 2024-12-11 | $10.11 | $10.57 | $10.10 | $10.56 | $10.56 | 12,507,111 |
| 2024-12-10 | $10.04 | $10.20 | $10.01 | $10.08 | $10.08 | 16,901,736 |
| 2024-12-09 | $10.04 | $10.15 | $9.89 | $9.92 | $9.92 | 17,581,959 |
| 2024-12-06 | $9.84 | $9.88 | $9.69 | $9.75 | $9.75 | 13,222,973 |
| 2024-12-05 | $9.92 | $10.11 | $9.82 | $9.90 | $9.90 | 12,585,389 |
| 2024-12-04 | $9.87 | $10.12 | $9.84 | $9.94 | $9.94 | 15,057,159 |
| 2024-12-03 | $9.66 | $10.04 | $9.66 | $9.92 | $9.92 | 16,329,480 |
| 2024-12-02 | $9.69 | $9.72 | $9.49 | $9.53 | $9.53 | 13,857,703 |
| 2024-11-29 | $9.88 | $10.04 | $9.63 | $9.71 | $9.71 | 11,778,128 |
| 2024-11-27 | $10.02 | $10.12 | $9.76 | $9.80 | $9.80 | 13,257,464 |
| 2024-11-26 | $9.80 | $9.98 | $9.73 | $9.98 | $9.95 | 14,871,684 |
| 2024-11-25 | $9.80 | $9.94 | $9.75 | $9.81 | $9.78 | 24,282,412 |
| 2024-11-22 | $10.16 | $10.30 | $10.04 | $10.22 | $10.22 | 15,614,386 |
| 2024-11-21 | $10.11 | $10.11 | $9.92 | $10.08 | $10.08 | 14,046,840 |
| 2024-11-20 | $9.93 | $10.03 | $9.82 | $9.97 | $9.97 | 14,614,634 |
| 2024-11-19 | $9.88 | $10.00 | $9.80 | $10.00 | $10.00 | 23,088,535 |
| 2024-11-18 | $9.60 | $9.79 | $9.54 | $9.75 | $9.75 | 19,928,777 |
| 2024-11-15 | $9.44 | $9.44 | $9.19 | $9.25 | $9.25 | 15,117,527 |
| 2024-11-14 | $9.24 | $9.53 | $9.13 | $9.39 | $9.39 | 17,740,784 |
| 2024-11-13 | $9.59 | $9.68 | $9.23 | $9.29 | $9.29 | 17,544,980 |
| 2024-11-12 | $9.35 | $9.52 | $9.26 | $9.50 | $9.50 | 20,533,867 |
| 2024-11-11 | $9.97 | $10.20 | $9.36 | $9.45 | $9.45 | 27,143,131 |
| 2024-11-08 | $10.51 | $10.61 | $10.29 | $10.47 | $10.47 | 20,689,044 |
| 2024-11-07 | $10.14 | $10.75 | $10.00 | $10.69 | $10.69 | 22,422,914 |
| 2024-11-06 | $9.34 | $10.02 | $9.19 | $9.85 | $9.85 | 28,632,289 |
| 2024-11-05 | $10.06 | $10.15 | $9.98 | $10.03 | $10.03 | 15,936,023 |
| 2024-11-04 | $10.01 | $10.14 | $9.93 | $9.97 | $9.97 | 12,798,042 |
| 2024-11-01 | $10.17 | $10.23 | $9.97 | $9.98 | $9.98 | 13,884,726 |
| 2024-10-31 | $10.31 | $10.35 | $9.90 | $10.08 | $10.08 | 18,536,906 |
| 2024-10-30 | $10.70 | $10.70 | $10.42 | $10.48 | $10.48 | 18,071,364 |
| 2024-10-29 | $10.50 | $10.70 | $10.33 | $10.70 | $10.70 | 14,659,955 |
| 2024-10-28 | $10.48 | $10.56 | $10.44 | $10.44 | $10.44 | 10,436,342 |
| 2024-10-25 | $10.68 | $10.74 | $10.45 | $10.53 | $10.53 | 13,695,991 |
| 2024-10-24 | $10.78 | $10.82 | $10.47 | $10.75 | $10.75 | 22,957,020 |
| 2024-10-23 | $10.51 | $10.73 | $10.48 | $10.71 | $10.71 | 16,025,760 |
| 2024-10-22 | $10.62 | $10.74 | $10.58 | $10.70 | $10.70 | 13,544,146 |
| 2024-10-21 | $10.77 | $10.82 | $10.50 | $10.54 | $10.54 | 14,633,190 |
| 2024-10-18 | $10.25 | $10.64 | $10.21 | $10.61 | $10.61 | 14,953,800 |
| 2024-10-17 | $10.13 | $10.29 | $10.06 | $10.15 | $10.15 | 13,320,233 |
| 2024-10-16 | $10.09 | $10.22 | $9.95 | $10.03 | $10.03 | 12,015,625 |
| 2024-10-15 | $9.87 | $10.06 | $9.82 | $9.93 | $9.93 | 10,676,421 |
| 2024-10-14 | $9.81 | $9.90 | $9.71 | $9.86 | $9.86 | 6,517,047 |
| 2024-10-11 | $9.93 | $10.06 | $9.80 | $9.82 | $9.82 | 9,423,005 |
| 2024-10-10 | $9.49 | $9.87 | $9.46 | $9.85 | $9.85 | 13,995,270 |
| 2024-10-09 | $9.39 | $9.44 | $9.22 | $9.42 | $9.42 | 12,029,840 |
| 2024-10-08 | $9.23 | $9.44 | $9.22 | $9.43 | $9.43 | 9,503,534 |
| 2024-10-07 | $9.41 | $9.42 | $9.27 | $9.33 | $9.33 | 8,686,515 |
| 2024-10-04 | $9.47 | $9.63 | $9.37 | $9.42 | $9.42 | 13,039,027 |
| 2024-10-03 | $9.63 | $9.71 | $9.45 | $9.53 | $9.53 | 11,900,778 |
| 2024-10-02 | $9.52 | $9.79 | $9.48 | $9.77 | $9.77 | 11,114,149 |
| 2024-10-01 | $9.45 | $9.62 | $9.42 | $9.53 | $9.53 | 11,893,383 |
| 2024-09-30 | $9.34 | $9.50 | $9.27 | $9.36 | $9.36 | 11,961,550 |
| 2024-09-27 | $9.76 | $9.77 | $9.46 | $9.46 | $9.46 | 11,865,508 |
| 2024-09-26 | $9.71 | $9.89 | $9.68 | $9.80 | $9.80 | 13,478,259 |
| 2024-09-25 | $9.75 | $9.97 | $9.69 | $9.74 | $9.74 | 12,856,724 |
| 2024-09-24 | $9.69 | $9.82 | $9.60 | $9.75 | $9.75 | 13,876,855 |
| 2024-09-23 | $9.58 | $9.89 | $9.55 | $9.61 | $9.61 | 14,025,667 |
| 2024-09-20 | $9.46 | $9.65 | $9.43 | $9.56 | $9.56 | 77,555,360 |
| 2024-09-19 | $9.38 | $9.45 | $9.20 | $9.34 | $9.34 | 17,397,131 |
| 2024-09-18 | $9.43 | $9.65 | $9.14 | $9.21 | $9.21 | 21,775,422 |
| 2024-09-17 | $9.44 | $9.50 | $9.28 | $9.39 | $9.39 | 16,672,990 |
| 2024-09-16 | $9.67 | $9.68 | $9.26 | $9.48 | $9.48 | 24,617,054 |
| 2024-09-13 | $9.97 | $10.10 | $9.76 | $9.84 | $9.84 | 16,708,322 |
| 2024-09-12 | $9.31 | $9.84 | $9.30 | $9.78 | $9.78 | 17,293,493 |
| 2024-09-11 | $9.01 | $9.17 | $8.89 | $9.15 | $9.15 | 12,104,822 |
| 2024-09-10 | $8.56 | $9.04 | $8.55 | $9.02 | $9.02 | 18,593,600 |
| 2024-09-09 | $8.42 | $8.55 | $8.36 | $8.52 | $8.52 | 7,486,519 |
| 2024-09-06 | $8.66 | $8.74 | $8.31 | $8.33 | $8.33 | 10,416,233 |
| 2024-09-05 | $8.75 | $8.84 | $8.66 | $8.69 | $8.69 | 10,844,510 |
| 2024-09-04 | $8.57 | $8.70 | $8.49 | $8.57 | $8.57 | 10,767,429 |
| 2024-09-03 | $8.91 | $8.94 | $8.45 | $8.60 | $8.60 | 19,849,240 |
| 2024-08-30 | $8.97 | $9.06 | $8.94 | $9.04 | $9.04 | 10,957,483 |
| 2024-08-29 | $8.82 | $9.03 | $8.82 | $9.01 | $9.01 | 10,939,549 |
| 2024-08-28 | $8.78 | $8.84 | $8.70 | $8.79 | $8.79 | 12,885,918 |
| 2024-08-27 | $8.93 | $9.00 | $8.86 | $8.95 | $8.95 | 13,529,958 |
| 2024-08-26 | $9.24 | $9.24 | $9.04 | $9.06 | $9.06 | 10,407,646 |
| 2024-08-23 | $9.16 | $9.27 | $9.05 | $9.15 | $9.15 | 13,168,160 |
| 2024-08-22 | $9.10 | $9.17 | $8.93 | $9.04 | $9.04 | 18,307,844 |
| 2024-08-21 | $9.38 | $9.41 | $9.12 | $9.31 | $9.28 | 18,705,939 |
| 2024-08-20 | $9.43 | $9.58 | $9.35 | $9.40 | $9.37 | 20,505,227 |
| 2024-08-19 | $9.14 | $9.39 | $9.13 | $9.36 | $9.33 | 13,587,167 |
| 2024-08-16 | $9.10 | $9.19 | $8.95 | $9.17 | $9.14 | 11,881,843 |
| 2024-08-15 | $9.03 | $9.05 | $8.75 | $8.91 | $8.88 | 11,994,119 |
| 2024-08-14 | $8.93 | $9.02 | $8.84 | $9.00 | $8.97 | 9,981,300 |
| 2024-08-13 | $8.87 | $9.06 | $8.85 | $8.99 | $8.96 | 10,673,667 |
| 2024-08-12 | $8.57 | $8.93 | $8.55 | $8.92 | $8.89 | 15,606,196 |
| 2024-08-09 | $8.54 | $8.60 | $8.39 | $8.48 | $8.48 | 12,426,949 |
| 2024-08-08 | $8.26 | $8.54 | $8.13 | $8.43 | $8.43 | 12,952,014 |
| 2024-08-07 | $8.69 | $8.71 | $8.08 | $8.12 | $8.12 | 18,294,140 |
| 2024-08-06 | $8.40 | $8.70 | $8.30 | $8.59 | $8.59 | 13,993,787 |
| 2024-08-05 | $8.05 | $8.47 | $7.84 | $8.40 | $8.40 | 16,800,548 |
| 2024-08-02 | $9.29 | $9.45 | $8.60 | $8.75 | $8.75 | 29,601,298 |
| 2024-08-01 | $8.98 | $9.27 | $8.85 | $9.15 | $9.15 | 20,329,064 |
| 2024-07-31 | $8.90 | $9.15 | $8.84 | $9.06 | $9.06 | 20,083,982 |
| 2024-07-30 | $8.82 | $8.86 | $8.58 | $8.74 | $8.74 | 13,976,299 |
| 2024-07-29 | $8.69 | $8.76 | $8.58 | $8.76 | $8.76 | 12,006,932 |
| 2024-07-26 | $8.67 | $8.75 | $8.55 | $8.61 | $8.61 | 11,375,047 |
| 2024-07-25 | $8.57 | $8.66 | $8.36 | $8.54 | $8.54 | 28,988,993 |
| 2024-07-24 | $9.09 | $9.22 | $8.84 | $8.85 | $8.85 | 15,280,686 |
| 2024-07-23 | $8.93 | $9.04 | $8.88 | $9.03 | $9.03 | 11,232,278 |
| 2024-07-22 | $8.79 | $8.95 | $8.74 | $8.91 | $8.91 | 13,719,871 |
| 2024-07-19 | $8.65 | $8.90 | $8.55 | $8.82 | $8.82 | 14,197,758 |
| 2024-07-18 | $9.11 | $9.12 | $8.84 | $8.91 | $8.91 | 20,109,887 |
| 2024-07-17 | $9.30 | $9.41 | $9.05 | $9.05 | $9.05 | 20,503,094 |
| 2024-07-16 | $9.15 | $9.36 | $9.13 | $9.32 | $9.32 | 18,561,764 |
| 2024-07-15 | $9.21 | $9.28 | $9.10 | $9.12 | $9.12 | 16,374,705 |
| 2024-07-12 | $9.03 | $9.29 | $9.01 | $9.21 | $9.21 | 14,991,357 |
| 2024-07-11 | $9.13 | $9.21 | $8.91 | $9.18 | $9.18 | 17,688,088 |
| 2024-07-10 | $8.66 | $8.97 | $8.64 | $8.95 | $8.95 | 18,893,755 |
| 2024-07-09 | $8.61 | $8.65 | $8.50 | $8.59 | $8.59 | 15,065,065 |
| 2024-07-08 | $8.36 | $8.60 | $8.33 | $8.58 | $8.58 | 18,831,646 |
| 2024-07-05 | $8.39 | $8.55 | $8.37 | $8.47 | $8.47 | 15,463,112 |
| 2024-07-03 | $8.17 | $8.35 | $8.12 | $8.29 | $8.29 | 8,111,187 |
| 2024-07-02 | $8.26 | $8.39 | $7.89 | $8.02 | $8.02 | 20,811,538 |
| 2024-07-01 | $8.34 | $8.42 | $8.22 | $8.24 | $8.24 | 11,928,331 |
| 2024-06-28 | $8.36 | $8.40 | $8.20 | $8.32 | $8.32 | 22,908,694 |
| 2024-06-27 | $7.95 | $8.34 | $7.95 | $8.32 | $8.32 | 20,034,852 |
| 2024-06-26 | $7.54 | $7.88 | $7.52 | $7.87 | $7.87 | 15,944,767 |
| 2024-06-25 | $7.59 | $7.71 | $7.56 | $7.62 | $7.62 | 11,970,552 |
| 2024-06-24 | $7.70 | $7.73 | $7.59 | $7.64 | $7.64 | 10,340,199 |
| 2024-06-21 | $7.64 | $7.67 | $7.49 | $7.62 | $7.62 | 35,649,951 |
| 2024-06-20 | $7.57 | $7.78 | $7.53 | $7.69 | $7.69 | 20,799,277 |
| 2024-06-18 | $7.38 | $7.57 | $7.33 | $7.51 | $7.51 | 14,884,666 |
| 2024-06-17 | $7.37 | $7.42 | $7.20 | $7.39 | $7.39 | 13,759,722 |
| 2024-06-14 | $7.50 | $7.51 | $7.31 | $7.41 | $7.41 | 13,229,510 |
| 2024-06-13 | $7.46 | $7.59 | $7.32 | $7.38 | $7.38 | 14,480,589 |
| 2024-06-12 | $7.69 | $7.75 | $7.45 | $7.48 | $7.48 | 16,421,697 |
| 2024-06-11 | $7.47 | $7.55 | $7.40 | $7.50 | $7.50 | 12,046,029 |
| 2024-06-10 | $7.42 | $7.54 | $7.30 | $7.53 | $7.53 | 15,973,492 |
| 2024-06-07 | $7.64 | $7.69 | $7.39 | $7.40 | $7.40 | 18,006,015 |
| 2024-06-06 | $7.83 | $8.02 | $7.79 | $7.99 | $7.99 | 14,936,386 |
| 2024-06-05 | $7.75 | $7.89 | $7.69 | $7.88 | $7.88 | 14,291,849 |
| 2024-06-04 | $7.94 | $7.99 | $7.61 | $7.67 | $7.67 | 21,293,375 |
| 2024-06-03 | $8.18 | $8.18 | $8.01 | $8.09 | $8.09 | 13,208,480 |
| 2024-05-31 | $8.17 | $8.22 | $7.97 | $8.13 | $8.13 | 15,250,867 |
| 2024-05-30 | $7.99 | $8.15 | $7.97 | $8.12 | $8.12 | 12,959,889 |
| 2024-05-29 | $8.04 | $8.16 | $7.95 | $7.97 | $7.94 | 11,148,245 |
| 2024-05-28 | $8.17 | $8.28 | $8.11 | $8.18 | $8.15 | 15,690,056 |
| 2024-05-24 | $7.95 | $8.10 | $7.95 | $8.07 | $8.04 | 11,942,832 |
| 2024-05-23 | $7.90 | $8.04 | $7.81 | $7.88 | $7.85 | 22,279,627 |
| 2024-05-22 | $8.07 | $8.09 | $7.86 | $7.93 | $7.90 | 26,102,402 |
| 2024-05-21 | $8.08 | $8.23 | $8.04 | $8.22 | $8.19 | 15,763,448 |
| 2024-05-20 | $8.02 | $8.17 | $7.92 | $8.16 | $8.13 | 12,334,928 |
| 2024-05-17 | $7.94 | $8.02 | $7.90 | $8.00 | $7.97 | 12,041,541 |
| 2024-05-16 | $7.84 | $7.92 | $7.75 | $7.84 | $7.81 | 11,052,410 |
| 2024-05-15 | $7.87 | $7.92 | $7.71 | $7.85 | $7.82 | 10,566,332 |
| 2024-05-14 | $7.64 | $7.80 | $7.60 | $7.80 | $7.77 | 13,092,021 |
| 2024-05-13 | $7.56 | $7.69 | $7.52 | $7.59 | $7.56 | 13,274,657 |
| 2024-05-10 | $7.62 | $7.70 | $7.54 | $7.59 | $7.56 | 20,354,349 |
| 2024-05-09 | $7.18 | $7.56 | $7.17 | $7.53 | $7.50 | 18,637,336 |
| 2024-05-08 | $6.80 | $7.20 | $6.78 | $7.10 | $7.07 | 27,152,257 |
| 2024-05-07 | $6.71 | $6.78 | $6.67 | $6.77 | $6.75 | 11,084,694 |
| 2024-05-06 | $6.75 | $6.82 | $6.69 | $6.75 | $6.73 | 12,141,661 |
| 2024-05-03 | $6.61 | $6.64 | $6.48 | $6.59 | $6.59 | 11,671,585 |
| 2024-05-02 | $6.44 | $6.63 | $6.44 | $6.55 | $6.55 | 12,149,388 |
| 2024-05-01 | $6.57 | $6.71 | $6.42 | $6.50 | $6.50 | 19,709,709 |
| 2024-04-30 | $6.62 | $6.69 | $6.43 | $6.45 | $6.45 | 17,335,402 |
| 2024-04-29 | $6.77 | $6.85 | $6.65 | $6.84 | $6.84 | 13,535,138 |
| 2024-04-26 | $6.81 | $6.87 | $6.73 | $6.74 | $6.74 | 14,737,335 |
| 2024-04-25 | $6.58 | $6.79 | $6.44 | $6.73 | $6.73 | 23,962,953 |
| 2024-04-24 | $6.54 | $6.62 | $6.51 | $6.60 | $6.60 | 12,271,214 |
| 2024-04-23 | $6.38 | $6.59 | $6.34 | $6.56 | $6.56 | 17,257,367 |
| 2024-04-22 | $6.49 | $6.57 | $6.39 | $6.47 | $6.47 | 22,423,371 |
| 2024-04-19 | $6.49 | $6.82 | $6.47 | $6.77 | $6.77 | 26,451,655 |
| 2024-04-18 | $6.49 | $6.55 | $6.40 | $6.51 | $6.51 | 16,420,959 |
| 2024-04-17 | $6.33 | $6.52 | $6.31 | $6.42 | $6.42 | 17,453,762 |
| 2024-04-16 | $6.30 | $6.40 | $6.20 | $6.31 | $6.31 | 19,376,376 |
| 2024-04-15 | $6.45 | $6.48 | $6.24 | $6.41 | $6.41 | 20,157,394 |
| 2024-04-12 | $6.55 | $6.81 | $6.33 | $6.38 | $6.38 | 27,387,150 |
| 2024-04-11 | $6.45 | $6.50 | $6.33 | $6.48 | $6.48 | 12,559,070 |
| 2024-04-10 | $6.26 | $6.45 | $6.22 | $6.38 | $6.38 | 17,115,405 |
| 2024-04-09 | $6.55 | $6.57 | $6.40 | $6.46 | $6.46 | 19,917,898 |
| 2024-04-08 | $6.45 | $6.56 | $6.33 | $6.40 | $6.40 | 21,091,484 |
| 2024-04-05 | $6.29 | $6.52 | $6.23 | $6.40 | $6.40 | 23,993,836 |
| 2024-04-04 | $6.37 | $6.39 | $6.28 | $6.28 | $6.28 | 15,503,723 |
| 2024-04-03 | $6.24 | $6.46 | $6.22 | $6.41 | $6.41 | 14,982,756 |
| 2024-04-02 | $6.19 | $6.29 | $6.16 | $6.27 | $6.27 | 15,618,310 |
| 2024-04-01 | $6.27 | $6.30 | $6.13 | $6.16 | $6.16 | 16,632,801 |
| 2024-03-28 | $5.95 | $6.15 | $5.93 | $6.13 | $6.13 | 18,015,672 |
| 2024-03-27 | $5.72 | $5.89 | $5.71 | $5.88 | $5.88 | 10,470,688 |
| 2024-03-26 | $5.76 | $5.82 | $5.67 | $5.70 | $5.70 | 11,922,729 |
| 2024-03-25 | $5.70 | $5.81 | $5.68 | $5.69 | $5.69 | 9,126,069 |
| 2024-03-22 | $5.67 | $5.81 | $5.64 | $5.65 | $5.65 | 10,254,842 |
| 2024-03-21 | $5.92 | $5.96 | $5.65 | $5.72 | $5.72 | 17,849,396 |
| 2024-03-20 | $5.48 | $5.82 | $5.44 | $5.79 | $5.79 | 16,493,270 |
| 2024-03-19 | $5.59 | $5.61 | $5.50 | $5.52 | $5.52 | 10,617,665 |
| 2024-03-18 | $5.65 | $5.70 | $5.62 | $5.66 | $5.66 | 8,646,586 |
| 2024-03-15 | $5.62 | $5.71 | $5.60 | $5.67 | $5.67 | 23,422,602 |
| 2024-03-14 | $5.63 | $5.69 | $5.59 | $5.63 | $5.63 | 12,324,012 |
| 2024-03-13 | $5.50 | $5.75 | $5.49 | $5.71 | $5.71 | 14,732,764 |
| 2024-03-12 | $5.45 | $5.49 | $5.36 | $5.48 | $5.48 | 15,902,447 |
| 2024-03-11 | $5.36 | $5.62 | $5.34 | $5.58 | $5.58 | 21,392,101 |
| 2024-03-08 | $5.46 | $5.49 | $5.32 | $5.37 | $5.37 | 16,081,532 |
| 2024-03-07 | $5.41 | $5.47 | $5.38 | $5.42 | $5.42 | 13,805,943 |
| 2024-03-06 | $5.26 | $5.41 | $5.24 | $5.33 | $5.33 | 23,944,752 |
| 2024-03-05 | $5.43 | $5.53 | $5.18 | $5.19 | $5.19 | 33,652,007 |
| 2024-03-04 | $5.17 | $5.37 | $5.14 | $5.37 | $5.34 | 22,665,498 |
| 2024-03-01 | $4.95 | $5.08 | $4.88 | $5.08 | $5.08 | 21,111,943 |
| 2024-02-29 | $4.87 | $4.95 | $4.83 | $4.90 | $4.90 | 9,296,452 |
| 2024-02-28 | $4.83 | $4.85 | $4.75 | $4.78 | $4.78 | 8,316,470 |
| 2024-02-27 | $4.94 | $4.97 | $4.85 | $4.86 | $4.86 | 11,399,392 |
| 2024-02-26 | $4.91 | $4.96 | $4.88 | $4.92 | $4.92 | 10,363,637 |
| 2024-02-23 | $4.94 | $5.02 | $4.87 | $4.98 | $4.98 | 9,920,299 |
| 2024-02-22 | $4.94 | $5.00 | $4.88 | $4.93 | $4.93 | 11,383,406 |
| 2024-02-21 | $5.05 | $5.07 | $4.92 | $4.96 | $4.96 | 9,763,747 |
| 2024-02-20 | $5.10 | $5.18 | $5.06 | $5.07 | $5.07 | 10,355,320 |
| 2024-02-16 | $5.08 | $5.19 | $5.05 | $5.07 | $5.07 | 12,788,057 |
| 2024-02-15 | $5.11 | $5.35 | $5.11 | $5.13 | $5.13 | 17,859,445 |
| 2024-02-14 | $4.95 | $5.00 | $4.92 | $4.99 | $4.99 | 12,394,517 |
| 2024-02-13 | $5.06 | $5.07 | $4.89 | $4.96 | $4.96 | 15,460,755 |
| 2024-02-12 | $5.17 | $5.25 | $5.11 | $5.21 | $5.21 | 10,543,480 |
| 2024-02-09 | $5.30 | $5.34 | $5.15 | $5.16 | $5.16 | 12,486,557 |
| 2024-02-08 | $5.33 | $5.39 | $5.32 | $5.32 | $5.32 | 8,444,075 |
| 2024-02-07 | $5.44 | $5.46 | $5.37 | $5.39 | $5.39 | 7,069,808 |
| 2024-02-06 | $5.43 | $5.48 | $5.37 | $5.43 | $5.43 | 8,164,069 |
| 2024-02-05 | $5.41 | $5.44 | $5.33 | $5.40 | $5.40 | 10,810,967 |
| 2024-02-02 | $5.59 | $5.59 | $5.44 | $5.50 | $5.50 | 11,843,742 |
| 2024-02-01 | $5.56 | $5.80 | $5.56 | $5.75 | $5.75 | 11,260,887 |
| 2024-01-31 | $5.56 | $5.67 | $5.50 | $5.51 | $5.51 | 11,543,700 |
| 2024-01-30 | $5.61 | $5.64 | $5.48 | $5.52 | $5.52 | 10,927,769 |
| 2024-01-29 | $5.59 | $5.60 | $5.48 | $5.56 | $5.56 | 9,996,851 |
| 2024-01-26 | $5.57 | $5.59 | $5.52 | $5.54 | $5.54 | 6,699,423 |
| 2024-01-25 | $5.52 | $5.61 | $5.47 | $5.56 | $5.56 | 11,443,635 |
| 2024-01-24 | $5.68 | $5.73 | $5.37 | $5.42 | $5.42 | 17,627,400 |
| 2024-01-23 | $5.49 | $5.57 | $5.40 | $5.56 | $5.56 | 13,052,577 |
| 2024-01-22 | $5.35 | $5.47 | $5.30 | $5.44 | $5.44 | 9,783,384 |
| 2024-01-19 | $5.47 | $5.48 | $5.38 | $5.40 | $5.40 | 13,353,602 |
| 2024-01-18 | $5.48 | $5.48 | $5.40 | $5.44 | $5.44 | 9,702,708 |
| 2024-01-17 | $5.52 | $5.59 | $5.40 | $5.43 | $5.43 | 15,419,527 |
| 2024-01-16 | $5.78 | $5.80 | $5.63 | $5.63 | $5.63 | 13,083,791 |
| 2024-01-12 | $5.80 | $5.96 | $5.80 | $5.89 | $5.89 | 12,292,380 |
| 2024-01-11 | $5.62 | $5.68 | $5.55 | $5.63 | $5.63 | 11,902,306 |
| 2024-01-10 | $5.60 | $5.65 | $5.55 | $5.63 | $5.63 | 8,862,153 |
| 2024-01-09 | $5.66 | $5.70 | $5.55 | $5.60 | $5.60 | 10,765,068 |
| 2024-01-08 | $5.63 | $5.74 | $5.60 | $5.69 | $5.69 | 9,353,653 |
| 2024-01-05 | $5.76 | $5.92 | $5.70 | $5.71 | $5.71 | 11,194,549 |
| 2024-01-04 | $5.71 | $5.83 | $5.66 | $5.76 | $5.76 | 11,605,924 |
| 2024-01-03 | $5.76 | $5.80 | $5.67 | $5.72 | $5.72 | 17,053,737 |
| 2024-01-02 | $6.04 | $6.11 | $5.90 | $5.92 | $5.92 | 14,129,889 |
| 2023-12-29 | $6.03 | $6.08 | $5.97 | $6.05 | $6.05 | 9,875,245 |
| 2023-12-28 | $6.21 | $6.26 | $6.08 | $6.08 | $6.08 | 10,323,751 |
| 2023-12-27 | $6.20 | $6.32 | $6.18 | $6.22 | $6.22 | 9,402,063 |
| 2023-12-26 | $6.20 | $6.23 | $6.13 | $6.18 | $6.18 | 5,822,641 |
| 2023-12-22 | $6.23 | $6.34 | $6.16 | $6.16 | $6.16 | 12,752,706 |
| 2023-12-21 | $6.11 | $6.16 | $6.07 | $6.11 | $6.11 | 12,418,635 |
| 2023-12-20 | $6.16 | $6.21 | $6.00 | $6.01 | $6.01 | 13,817,924 |
| 2023-12-19 | $6.04 | $6.25 | $6.02 | $6.18 | $6.18 | 14,501,303 |
| 2023-12-18 | $6.03 | $6.11 | $5.95 | $6.04 | $6.04 | 12,574,210 |
| 2023-12-15 | $6.08 | $6.16 | $6.02 | $6.03 | $6.03 | 24,537,086 |
| 2023-12-14 | $6.09 | $6.25 | $6.09 | $6.12 | $6.12 | 21,832,299 |
| 2023-12-13 | $5.61 | $6.00 | $5.59 | $5.99 | $5.99 | 19,070,596 |
| 2023-12-12 | $5.73 | $5.73 | $5.58 | $5.61 | $5.61 | 12,081,628 |
| 2023-12-11 | $5.66 | $5.74 | $5.60 | $5.72 | $5.72 | 13,880,757 |
| 2023-12-08 | $5.69 | $5.81 | $5.66 | $5.75 | $5.75 | 14,437,576 |
| 2023-12-07 | $5.89 | $5.93 | $5.80 | $5.83 | $5.83 | 11,763,484 |
| 2023-12-06 | $5.86 | $5.97 | $5.83 | $5.89 | $5.89 | 19,762,258 |
| 2023-12-05 | $5.79 | $5.85 | $5.74 | $5.79 | $5.79 | 14,287,786 |
| 2023-12-04 | $5.81 | $5.91 | $5.75 | $5.88 | $5.88 | 23,894,144 |
| 2023-12-01 | $5.89 | $5.98 | $5.85 | $5.94 | $5.94 | 13,306,510 |
| 2023-11-30 | $5.79 | $5.90 | $5.77 | $5.89 | $5.89 | 13,453,717 |
| 2023-11-29 | $5.85 | $5.87 | $5.77 | $5.83 | $5.83 | 13,340,484 |
| 2023-11-28 | $5.81 | $5.90 | $5.74 | $5.89 | $5.89 | 18,060,672 |
| 2023-11-27 | $5.66 | $5.75 | $5.61 | $5.71 | $5.71 | 14,726,845 |
| 2023-11-24 | $5.58 | $5.65 | $5.57 | $5.58 | $5.58 | 6,213,399 |
| 2023-11-22 | $5.46 | $5.55 | $5.44 | $5.55 | $5.55 | 10,157,211 |
| 2023-11-21 | $5.43 | $5.58 | $5.42 | $5.43 | $5.43 | 11,335,624 |
| 2023-11-20 | $5.25 | $5.33 | $5.18 | $5.32 | $5.32 | 9,252,604 |
| 2023-11-17 | $5.49 | $5.50 | $5.32 | $5.32 | $5.32 | 8,981,528 |
| 2023-11-16 | $5.37 | $5.56 | $5.33 | $5.43 | $5.43 | 14,350,662 |
| 2023-11-15 | $5.30 | $5.34 | $5.24 | $5.32 | $5.32 | 10,369,760 |
| 2023-11-14 | $5.33 | $5.36 | $5.27 | $5.30 | $5.30 | 13,724,494 |
| 2023-11-13 | $5.16 | $5.27 | $5.13 | $5.15 | $5.15 | 13,302,053 |
| 2023-11-10 | $5.34 | $5.39 | $5.14 | $5.18 | $5.18 | 13,000,063 |
| 2023-11-09 | $5.23 | $5.59 | $5.12 | $5.40 | $5.40 | 18,319,074 |
| 2023-11-08 | $5.30 | $5.37 | $5.21 | $5.23 | $5.23 | 11,568,838 |
| 2023-11-07 | $5.35 | $5.39 | $5.23 | $5.36 | $5.36 | 14,063,340 |
| 2023-11-06 | $5.50 | $5.55 | $5.46 | $5.48 | $5.48 | 10,514,134 |
| 2023-11-03 | $5.40 | $5.60 | $5.35 | $5.55 | $5.55 | 17,125,368 |
| 2023-11-02 | $5.31 | $5.36 | $5.22 | $5.30 | $5.30 | 12,658,938 |
| 2023-11-01 | $5.22 | $5.30 | $5.18 | $5.27 | $5.27 | 12,102,557 |
| 2023-10-31 | $5.24 | $5.34 | $5.16 | $5.21 | $5.21 | 13,497,177 |
| 2023-10-30 | $5.35 | $5.37 | $5.25 | $5.27 | $5.27 | 10,832,889 |
| 2023-10-27 | $5.26 | $5.32 | $5.12 | $5.31 | $5.31 | 14,751,264 |
| 2023-10-26 | $5.32 | $5.32 | $5.14 | $5.22 | $5.22 | 15,886,244 |
| 2023-10-25 | $5.38 | $5.47 | $5.31 | $5.31 | $5.31 | 13,268,121 |
| 2023-10-24 | $5.28 | $5.44 | $5.28 | $5.39 | $5.39 | 12,716,312 |
| 2023-10-23 | $5.30 | $5.43 | $5.15 | $5.36 | $5.36 | 18,395,060 |
| 2023-10-20 | $5.43 | $5.50 | $5.34 | $5.34 | $5.34 | 17,953,408 |
| 2023-10-19 | $5.31 | $5.40 | $5.27 | $5.37 | $5.37 | 18,758,914 |
| 2023-10-18 | $5.40 | $5.46 | $5.29 | $5.31 | $5.31 | 16,499,344 |
| 2023-10-17 | $5.13 | $5.32 | $5.10 | $5.31 | $5.31 | 11,982,538 |
| 2023-10-16 | $5.05 | $5.18 | $5.03 | $5.15 | $5.15 | 10,223,860 |
| 2023-10-13 | $5.06 | $5.19 | $4.99 | $5.12 | $5.12 | 18,051,601 |
| 2023-10-12 | $4.95 | $4.98 | $4.83 | $4.87 | $4.87 | 12,074,822 |
| 2023-10-11 | $4.89 | $4.94 | $4.83 | $4.94 | $4.94 | 12,115,149 |
| 2023-10-10 | $4.72 | $4.82 | $4.70 | $4.81 | $4.81 | 10,735,572 |
| 2023-10-09 | $4.71 | $4.75 | $4.67 | $4.73 | $4.73 | 9,608,582 |
| 2023-10-06 | $4.45 | $4.63 | $4.45 | $4.60 | $4.60 | 13,198,508 |
| 2023-10-05 | $4.37 | $4.47 | $4.35 | $4.47 | $4.47 | 10,370,472 |
| 2023-10-04 | $4.43 | $4.46 | $4.34 | $4.41 | $4.41 | 13,782,107 |
| 2023-10-03 | $4.33 | $4.47 | $4.32 | $4.45 | $4.45 | 11,466,701 |
| 2023-10-02 | $4.49 | $4.50 | $4.33 | $4.36 | $4.36 | 12,285,069 |
| 2023-09-29 | $4.70 | $4.74 | $4.50 | $4.56 | $4.56 | 11,693,025 |
| 2023-09-28 | $4.55 | $4.61 | $4.51 | $4.59 | $4.59 | 12,661,398 |
| 2023-09-27 | $4.67 | $4.69 | $4.52 | $4.57 | $4.57 | 11,691,785 |
| 2023-09-26 | $4.83 | $4.88 | $4.72 | $4.72 | $4.72 | 9,769,200 |
| 2023-09-25 | $4.96 | $4.96 | $4.83 | $4.89 | $4.89 | 9,520,417 |
| 2023-09-22 | $5.05 | $5.10 | $4.98 | $4.98 | $4.98 | 10,022,527 |
| 2023-09-21 | $5.09 | $5.11 | $5.00 | $5.00 | $5.00 | 12,745,077 |
| 2023-09-20 | $5.19 | $5.30 | $5.18 | $5.23 | $5.23 | 9,024,292 |
| 2023-09-19 | $5.27 | $5.29 | $5.13 | $5.18 | $5.18 | 9,308,672 |
| 2023-09-18 | $5.20 | $5.26 | $5.15 | $5.25 | $5.25 | 7,160,368 |
| 2023-09-15 | $5.10 | $5.20 | $5.07 | $5.18 | $5.18 | 30,783,874 |
| 2023-09-14 | $4.93 | $5.07 | $4.92 | $5.02 | $5.02 | 11,570,943 |
| 2023-09-13 | $4.92 | $5.00 | $4.90 | $4.92 | $4.92 | 7,567,289 |
| 2023-09-12 | $4.80 | $4.93 | $4.75 | $4.91 | $4.91 | 9,774,403 |
| 2023-09-11 | $4.81 | $4.84 | $4.75 | $4.80 | $4.80 | 9,248,117 |
| 2023-09-08 | $4.74 | $4.86 | $4.74 | $4.77 | $4.77 | 7,024,570 |
| 2023-09-07 | $4.81 | $4.83 | $4.73 | $4.75 | $4.75 | 5,621,758 |
| 2023-09-06 | $4.83 | $4.91 | $4.81 | $4.83 | $4.83 | 8,141,751 |
| 2023-09-05 | $4.95 | $5.02 | $4.85 | $4.86 | $4.86 | 9,868,290 |
| 2023-09-01 | $5.13 | $5.18 | $5.02 | $5.03 | $5.03 | 9,535,528 |
| 2023-08-31 | $5.12 | $5.15 | $5.02 | $5.07 | $5.07 | 8,847,322 |
| 2023-08-30 | $5.14 | $5.19 | $5.09 | $5.12 | $5.12 | 10,674,277 |
| 2023-08-29 | $4.97 | $5.11 | $4.94 | $5.09 | $5.09 | 11,152,588 |
| 2023-08-28 | $4.83 | $5.03 | $4.82 | $4.99 | $4.99 | 11,222,892 |
| 2023-08-25 | $4.89 | $4.95 | $4.74 | $4.81 | $4.81 | 10,594,012 |
| 2023-08-24 | $4.89 | $4.99 | $4.83 | $4.91 | $4.91 | 8,352,080 |
| 2023-08-23 | $4.81 | $4.97 | $4.79 | $4.91 | $4.91 | 8,370,664 |
| 2023-08-22 | $4.73 | $4.78 | $4.68 | $4.76 | $4.73 | 8,414,243 |
| 2023-08-21 | $4.66 | $4.73 | $4.62 | $4.71 | $4.68 | 6,853,436 |
| 2023-08-18 | $4.66 | $4.67 | $4.60 | $4.62 | $4.59 | 6,511,327 |
| 2023-08-17 | $4.77 | $4.82 | $4.66 | $4.68 | $4.65 | 8,483,129 |
| 2023-08-16 | $4.78 | $4.82 | $4.70 | $4.71 | $4.68 | 8,852,250 |
| 2023-08-15 | $4.95 | $4.97 | $4.79 | $4.81 | $4.78 | 8,954,363 |
| 2023-08-14 | $5.01 | $5.03 | $4.95 | $4.98 | $4.95 | 6,271,759 |
| 2023-08-11 | $5.01 | $5.10 | $5.01 | $5.08 | $5.05 | 7,022,945 |
| 2023-08-10 | $5.08 | $5.13 | $5.00 | $5.06 | $5.03 | 8,969,658 |
| 2023-08-09 | $5.05 | $5.08 | $4.99 | $5.03 | $5.00 | 10,171,407 |
| 2023-08-08 | $4.82 | $5.05 | $4.80 | $5.02 | $4.99 | 14,635,827 |
| 2023-08-07 | $4.94 | $4.98 | $4.86 | $4.88 | $4.85 | 6,563,921 |
| 2023-08-04 | $4.80 | $5.02 | $4.77 | $4.95 | $4.92 | 16,267,298 |
| 2023-08-03 | $4.68 | $4.82 | $4.68 | $4.71 | $4.68 | 14,151,490 |
| 2023-08-02 | $4.78 | $4.78 | $4.54 | $4.57 | $4.54 | 9,022,617 |
| 2023-08-01 | $4.88 | $4.92 | $4.76 | $4.77 | $4.74 | 6,634,347 |
| 2023-07-31 | $4.89 | $5.05 | $4.89 | $4.98 | $4.95 | 7,112,246 |
| 2023-07-28 | $4.83 | $4.87 | $4.78 | $4.86 | $4.86 | 7,309,748 |
| 2023-07-27 | $4.88 | $4.90 | $4.75 | $4.77 | $4.77 | 11,734,384 |
| 2023-07-26 | $4.99 | $5.00 | $4.89 | $4.94 | $4.94 | 11,072,035 |
| 2023-07-25 | $5.00 | $5.04 | $4.97 | $5.01 | $5.01 | 4,595,952 |
| 2023-07-24 | $5.04 | $5.09 | $4.93 | $4.97 | $4.97 | 6,893,123 |
| 2023-07-21 | $5.00 | $5.06 | $4.99 | $5.03 | $5.03 | 8,047,896 |
| 2023-07-20 | $5.13 | $5.15 | $5.01 | $5.03 | $5.03 | 7,004,191 |
| 2023-07-19 | $5.15 | $5.19 | $5.11 | $5.15 | $5.15 | 6,068,350 |
| 2023-07-18 | $5.16 | $5.23 | $5.11 | $5.18 | $5.18 | 8,398,349 |
| 2023-07-17 | $5.02 | $5.11 | $5.00 | $5.08 | $5.08 | 6,100,057 |
| 2023-07-14 | $5.11 | $5.16 | $5.05 | $5.06 | $5.06 | 7,555,125 |
| 2023-07-13 | $5.11 | $5.15 | $5.08 | $5.12 | $5.12 | 8,468,581 |
| 2023-07-12 | $4.90 | $5.09 | $4.88 | $5.07 | $5.07 | 12,048,846 |
| 2023-07-11 | $4.83 | $4.89 | $4.80 | $4.82 | $4.82 | 7,620,608 |
| 2023-07-10 | $4.60 | $4.81 | $4.58 | $4.81 | $4.81 | 10,115,858 |
| 2023-07-07 | $4.57 | $4.63 | $4.56 | $4.59 | $4.59 | 6,576,467 |
| 2023-07-06 | $4.70 | $4.72 | $4.54 | $4.55 | $4.55 | 8,656,384 |
| 2023-07-05 | $4.81 | $4.84 | $4.74 | $4.75 | $4.75 | 9,040,171 |
| 2023-07-03 | $4.77 | $4.85 | $4.76 | $4.82 | $4.82 | 5,193,914 |
| 2023-06-30 | $4.80 | $4.81 | $4.61 | $4.77 | $4.77 | 15,563,257 |
| 2023-06-29 | $4.57 | $4.81 | $4.54 | $4.78 | $4.78 | 17,002,800 |
| 2023-06-28 | $4.57 | $4.66 | $4.57 | $4.61 | $4.61 | 6,781,123 |
| 2023-06-27 | $4.68 | $4.71 | $4.56 | $4.63 | $4.63 | 8,182,006 |
| 2023-06-26 | $4.65 | $4.68 | $4.60 | $4.65 | $4.65 | 5,492,380 |
| 2023-06-23 | $4.64 | $4.75 | $4.59 | $4.61 | $4.61 | 7,253,953 |
| 2023-06-22 | $4.57 | $4.66 | $4.56 | $4.62 | $4.62 | 7,649,631 |
| 2023-06-21 | $4.59 | $4.68 | $4.54 | $4.66 | $4.66 | 6,731,513 |
| 2023-06-20 | $4.81 | $4.82 | $4.63 | $4.64 | $4.64 | 10,454,867 |
| 2023-06-16 | $4.90 | $4.99 | $4.84 | $4.88 | $4.88 | 31,457,873 |
| 2023-06-15 | $4.83 | $4.89 | $4.82 | $4.87 | $4.87 | 7,435,993 |
| 2023-06-14 | $4.94 | $4.96 | $4.80 | $4.85 | $4.85 | 9,961,570 |
| 2023-06-13 | $4.94 | $4.97 | $4.84 | $4.86 | $4.86 | 10,666,048 |
| 2023-06-12 | $4.83 | $4.87 | $4.79 | $4.84 | $4.84 | 15,622,234 |
| 2023-06-09 | $4.81 | $4.92 | $4.77 | $4.85 | $4.85 | 9,345,607 |
| 2023-06-08 | $4.78 | $4.88 | $4.77 | $4.82 | $4.82 | 12,867,258 |
| 2023-06-07 | $4.83 | $4.95 | $4.66 | $4.70 | $4.70 | 14,667,161 |
| 2023-06-06 | $4.85 | $4.86 | $4.76 | $4.84 | $4.84 | 8,229,398 |
| 2023-06-05 | $4.82 | $4.87 | $4.79 | $4.85 | $4.85 | 5,201,348 |
| 2023-06-02 | $4.89 | $4.95 | $4.80 | $4.85 | $4.85 | 10,553,425 |
| 2023-06-01 | $4.72 | $4.95 | $4.70 | $4.89 | $4.89 | 9,130,340 |
| 2023-05-31 | $4.64 | $4.79 | $4.62 | $4.71 | $4.71 | 11,959,581 |
| 2023-05-30 | $4.76 | $4.77 | $4.62 | $4.66 | $4.63 | 8,183,895 |
| 2023-05-26 | $4.74 | $4.80 | $4.70 | $4.74 | $4.71 | 8,642,091 |
| 2023-05-25 | $4.82 | $4.84 | $4.63 | $4.67 | $4.64 | 11,594,791 |
| 2023-05-24 | $5.09 | $5.09 | $4.87 | $4.88 | $4.85 | 9,518,959 |
| 2023-05-23 | $5.05 | $5.13 | $5.04 | $5.05 | $5.02 | 7,251,490 |
| 2023-05-22 | $5.13 | $5.19 | $5.10 | $5.12 | $5.09 | 5,540,629 |
| 2023-05-19 | $5.13 | $5.17 | $4.97 | $5.15 | $5.12 | 13,510,724 |
| 2023-05-18 | $5.17 | $5.19 | $5.05 | $5.11 | $5.08 | 16,124,026 |
| 2023-05-17 | $5.27 | $5.30 | $5.20 | $5.27 | $5.24 | 17,831,866 |
| 2023-05-16 | $5.36 | $5.42 | $5.26 | $5.27 | $5.24 | 14,807,159 |
| 2023-05-15 | $5.34 | $5.44 | $5.32 | $5.41 | $5.38 | 8,774,290 |
| 2023-05-12 | $5.29 | $5.36 | $5.27 | $5.30 | $5.27 | 10,950,743 |
| 2023-05-11 | $5.49 | $5.55 | $5.31 | $5.33 | $5.30 | 23,831,627 |
| 2023-05-10 | $5.46 | $5.57 | $5.35 | $5.55 | $5.51 | 17,084,987 |
| 2023-05-09 | $5.32 | $5.36 | $5.30 | $5.32 | $5.29 | 10,793,017 |
| 2023-05-08 | $5.33 | $5.36 | $5.26 | $5.31 | $5.28 | 7,139,662 |
| 2023-05-05 | $5.19 | $5.36 | $5.13 | $5.32 | $5.29 | 11,344,431 |
| 2023-05-04 | $5.33 | $5.50 | $5.29 | $5.34 | $5.31 | 18,766,440 |
| 2023-05-03 | $5.24 | $5.35 | $5.23 | $5.28 | $5.25 | 12,570,474 |
| 2023-05-02 | $5.00 | $5.25 | $4.97 | $5.24 | $5.21 | 14,399,003 |
| 2023-05-01 | $5.11 | $5.15 | $5.00 | $5.02 | $4.99 | 9,349,549 |
| 2023-04-28 | $5.06 | $5.10 | $5.00 | $5.05 | $5.05 | 8,988,104 |
| 2023-04-27 | $5.01 | $5.08 | $4.93 | $5.07 | $5.07 | 9,601,026 |
| 2023-04-26 | $5.08 | $5.11 | $5.00 | $5.00 | $5.00 | 10,782,271 |
| 2023-04-25 | $4.98 | $5.04 | $4.91 | $5.02 | $5.02 | 10,414,298 |
| 2023-04-24 | $4.96 | $5.03 | $4.92 | $5.02 | $5.02 | 10,398,053 |
| 2023-04-21 | $5.02 | $5.04 | $4.91 | $4.96 | $4.96 | 14,217,457 |
| 2023-04-20 | $5.08 | $5.13 | $5.06 | $5.08 | $5.08 | 12,270,428 |
| 2023-04-19 | $5.05 | $5.14 | $5.04 | $5.05 | $5.05 | 10,696,989 |
| 2023-04-18 | $5.20 | $5.31 | $5.16 | $5.18 | $5.18 | 10,248,287 |
| 2023-04-17 | $5.28 | $5.30 | $5.15 | $5.16 | $5.16 | 12,979,602 |
| 2023-04-14 | $5.21 | $5.36 | $5.16 | $5.34 | $5.34 | 20,463,367 |
| 2023-04-13 | $5.25 | $5.35 | $5.24 | $5.32 | $5.32 | 19,261,963 |
| 2023-04-12 | $5.25 | $5.29 | $5.12 | $5.16 | $5.16 | 13,515,010 |
| 2023-04-11 | $5.08 | $5.18 | $5.04 | $5.14 | $5.14 | 14,478,690 |
| 2023-04-10 | $4.95 | $5.00 | $4.89 | $4.98 | $4.98 | 10,168,318 |
| 2023-04-06 | $4.98 | $5.05 | $4.93 | $5.04 | $5.04 | 12,098,136 |
| 2023-04-05 | $5.10 | $5.11 | $4.91 | $5.05 | $5.05 | 16,819,247 |
| 2023-04-04 | $4.77 | $5.10 | $4.75 | $5.07 | $5.07 | 24,095,734 |
| 2023-04-03 | $4.73 | $4.85 | $4.66 | $4.76 | $4.76 | 16,491,473 |
| 2023-03-31 | $4.76 | $4.79 | $4.67 | $4.71 | $4.71 | 13,755,706 |
| 2023-03-30 | $4.75 | $4.76 | $4.67 | $4.75 | $4.75 | 14,956,345 |
| 2023-03-29 | $4.56 | $4.77 | $4.55 | $4.72 | $4.72 | 23,107,803 |
| 2023-03-28 | $4.42 | $4.61 | $4.37 | $4.59 | $4.59 | 24,619,676 |
| 2023-03-27 | $4.23 | $4.43 | $4.22 | $4.42 | $4.42 | 17,085,933 |
| 2023-03-24 | $4.29 | $4.40 | $4.24 | $4.36 | $4.36 | 13,514,831 |
| 2023-03-23 | $4.25 | $4.30 | $4.18 | $4.27 | $4.27 | 13,916,947 |
| 2023-03-22 | $4.15 | $4.25 | $4.09 | $4.19 | $4.19 | 19,183,306 |
| 2023-03-21 | $4.20 | $4.21 | $4.09 | $4.15 | $4.15 | 17,369,876 |
| 2023-03-20 | $4.17 | $4.28 | $4.12 | $4.27 | $4.27 | 22,212,857 |
| 2023-03-17 | $3.89 | $4.15 | $3.84 | $4.13 | $4.13 | 40,594,728 |
| 2023-03-16 | $3.83 | $3.84 | $3.70 | $3.83 | $3.83 | 19,609,328 |
| 2023-03-15 | $3.88 | $3.93 | $3.74 | $3.82 | $3.82 | 17,534,035 |
| 2023-03-14 | $3.80 | $3.83 | $3.73 | $3.82 | $3.82 | 11,244,343 |
| 2023-03-13 | $3.69 | $3.84 | $3.65 | $3.79 | $3.79 | 31,622,394 |
| 2023-03-10 | $3.49 | $3.64 | $3.48 | $3.50 | $3.50 | 15,343,973 |
| 2023-03-09 | $3.49 | $3.52 | $3.40 | $3.42 | $3.42 | 7,180,839 |
| 2023-03-08 | $3.52 | $3.56 | $3.44 | $3.46 | $3.46 | 10,123,455 |
| 2023-03-07 | $3.62 | $3.63 | $3.46 | $3.49 | $3.49 | 14,573,336 |
| 2023-03-06 | $3.72 | $3.76 | $3.65 | $3.67 | $3.64 | 8,985,674 |
| 2023-03-03 | $3.78 | $3.79 | $3.72 | $3.75 | $3.75 | 8,499,224 |
| 2023-03-02 | $3.71 | $3.74 | $3.69 | $3.73 | $3.73 | 11,255,452 |
| 2023-03-01 | $3.73 | $3.80 | $3.69 | $3.75 | $3.75 | 13,821,668 |
| 2023-02-28 | $3.64 | $3.71 | $3.61 | $3.66 | $3.66 | 11,286,441 |
| 2023-02-27 | $3.64 | $3.68 | $3.62 | $3.63 | $3.63 | 10,286,559 |
| 2023-02-24 | $3.61 | $3.64 | $3.57 | $3.62 | $3.62 | 14,193,623 |
| 2023-02-23 | $3.72 | $3.74 | $3.63 | $3.67 | $3.67 | 15,761,509 |
| 2023-02-22 | $3.76 | $3.79 | $3.66 | $3.70 | $3.70 | 20,373,220 |
| 2023-02-21 | $3.82 | $3.89 | $3.78 | $3.79 | $3.79 | 13,285,017 |
| 2023-02-17 | $3.89 | $3.89 | $3.76 | $3.86 | $3.86 | 20,279,840 |
| 2023-02-16 | $3.97 | $3.98 | $3.77 | $3.93 | $3.93 | 23,846,127 |
| 2023-02-15 | $4.07 | $4.07 | $3.90 | $3.93 | $3.93 | 17,899,532 |
| 2023-02-14 | $4.16 | $4.21 | $4.08 | $4.15 | $4.15 | 11,562,456 |
| 2023-02-13 | $4.18 | $4.22 | $4.12 | $4.18 | $4.18 | 9,944,295 |
| 2023-02-10 | $4.26 | $4.28 | $4.14 | $4.19 | $4.19 | 14,494,929 |
| 2023-02-09 | $4.40 | $4.42 | $4.23 | $4.25 | $4.25 | 11,074,562 |
| 2023-02-08 | $4.41 | $4.42 | $4.32 | $4.33 | $4.33 | 9,343,789 |
| 2023-02-07 | $4.38 | $4.44 | $4.31 | $4.38 | $4.38 | 10,124,216 |
| 2023-02-06 | $4.37 | $4.41 | $4.32 | $4.35 | $4.35 | 14,185,750 |
| 2023-02-03 | $4.45 | $4.49 | $4.35 | $4.38 | $4.38 | 17,969,461 |
| 2023-02-02 | $4.77 | $4.80 | $4.56 | $4.60 | $4.60 | 13,437,770 |
| 2023-02-01 | $4.62 | $4.78 | $4.58 | $4.74 | $4.74 | 15,537,924 |
| 2023-01-31 | $4.60 | $4.65 | $4.56 | $4.64 | $4.64 | 13,109,228 |
| 2023-01-30 | $4.73 | $4.77 | $4.63 | $4.63 | $4.63 | 12,475,273 |
| 2023-01-27 | $4.81 | $4.82 | $4.72 | $4.79 | $4.79 | 10,819,702 |
| 2023-01-26 | $4.86 | $4.90 | $4.77 | $4.85 | $4.85 | 10,681,676 |
| 2023-01-25 | $4.78 | $4.89 | $4.76 | $4.88 | $4.88 | 12,111,007 |
| 2023-01-24 | $4.72 | $4.82 | $4.50 | $4.82 | $4.82 | 15,455,499 |
| 2023-01-23 | $4.69 | $4.75 | $4.64 | $4.74 | $4.74 | 13,875,630 |
| 2023-01-20 | $4.66 | $4.75 | $4.63 | $4.72 | $4.72 | 10,963,925 |
| 2023-01-19 | $4.53 | $4.71 | $4.49 | $4.69 | $4.69 | 14,212,878 |
| 2023-01-18 | $4.69 | $4.73 | $4.56 | $4.56 | $4.56 | 11,003,173 |
| 2023-01-17 | $4.74 | $4.75 | $4.59 | $4.61 | $4.61 | 13,630,077 |
| 2023-01-13 | $4.66 | $4.78 | $4.64 | $4.74 | $4.74 | 16,620,810 |
| 2023-01-12 | $4.67 | $4.69 | $4.55 | $4.66 | $4.66 | 17,109,401 |
| 2023-01-11 | $4.62 | $4.65 | $4.55 | $4.56 | $4.56 | 13,106,879 |
| 2023-01-10 | $4.53 | $4.62 | $4.50 | $4.61 | $4.61 | 27,662,521 |
| 2023-01-09 | $4.63 | $4.65 | $4.51 | $4.52 | $4.52 | 13,361,484 |
| 2023-01-06 | $4.48 | $4.59 | $4.40 | $4.57 | $4.57 | 19,802,564 |
| 2023-01-05 | $4.44 | $4.46 | $4.37 | $4.44 | $4.44 | 17,782,234 |
| 2023-01-04 | $4.36 | $4.56 | $4.34 | $4.53 | $4.53 | 27,465,912 |
| 2023-01-03 | $4.15 | $4.37 | $4.15 | $4.27 | $4.27 | 16,253,190 |
| 2022-12-30 | $4.13 | $4.14 | $4.04 | $4.09 | $4.09 | 6,785,193 |
| 2022-12-29 | $4.12 | $4.18 | $4.12 | $4.14 | $4.14 | 7,609,908 |
| 2022-12-28 | $4.20 | $4.23 | $4.07 | $4.10 | $4.10 | 9,117,323 |
| 2022-12-27 | $4.19 | $4.29 | $4.16 | $4.24 | $4.24 | 10,938,899 |
| 2022-12-23 | $4.16 | $4.22 | $4.08 | $4.17 | $4.17 | 8,377,864 |
| 2022-12-22 | $4.17 | $4.17 | $4.04 | $4.15 | $4.15 | 11,511,127 |
| 2022-12-21 | $4.24 | $4.26 | $4.20 | $4.22 | $4.22 | 10,061,416 |
| 2022-12-20 | $4.11 | $4.23 | $4.10 | $4.19 | $4.19 | 12,597,604 |
| 2022-12-19 | $4.12 | $4.14 | $4.02 | $4.03 | $4.03 | 9,444,329 |
| 2022-12-16 | $4.08 | $4.14 | $4.03 | $4.09 | $4.09 | 23,270,354 |
| 2022-12-15 | $4.17 | $4.20 | $4.06 | $4.07 | $4.07 | 17,939,615 |
| 2022-12-14 | $4.32 | $4.34 | $4.19 | $4.27 | $4.27 | 13,339,905 |
| 2022-12-13 | $4.41 | $4.49 | $4.28 | $4.34 | $4.34 | 14,623,863 |
| 2022-12-12 | $4.18 | $4.25 | $4.12 | $4.25 | $4.25 | 15,513,187 |
| 2022-12-09 | $4.25 | $4.38 | $4.21 | $4.21 | $4.21 | 11,755,968 |
| 2022-12-08 | $4.27 | $4.33 | $4.20 | $4.26 | $4.26 | 14,937,745 |
| 2022-12-07 | $4.19 | $4.35 | $4.19 | $4.24 | $4.24 | 14,874,173 |
| 2022-12-06 | $4.24 | $4.28 | $4.11 | $4.15 | $4.15 | 13,547,963 |
| 2022-12-05 | $4.30 | $4.35 | $4.19 | $4.21 | $4.21 | 16,282,399 |
| 2022-12-02 | $4.30 | $4.38 | $4.24 | $4.34 | $4.34 | 13,441,888 |
| 2022-12-01 | $4.24 | $4.44 | $4.20 | $4.38 | $4.38 | 33,127,176 |
| 2022-11-30 | $4.07 | $4.18 | $3.98 | $4.13 | $4.13 | 20,706,144 |
| 2022-11-29 | $4.00 | $4.08 | $3.96 | $4.02 | $3.99 | 13,383,480 |
| 2022-11-28 | $4.14 | $4.14 | $3.93 | $3.95 | $3.92 | 14,342,155 |
| 2022-11-25 | $4.21 | $4.24 | $4.11 | $4.12 | $4.09 | 7,598,852 |
| 2022-11-23 | $4.17 | $4.21 | $4.09 | $4.18 | $4.15 | 16,755,194 |
| 2022-11-22 | $4.10 | $4.28 | $4.10 | $4.22 | $4.19 | 16,078,254 |
| 2022-11-21 | $4.10 | $4.10 | $3.99 | $4.05 | $4.02 | 13,296,740 |
| 2022-11-18 | $4.09 | $4.12 | $4.02 | $4.10 | $4.10 | 14,028,254 |
| 2022-11-17 | $4.05 | $4.11 | $4.00 | $4.08 | $4.08 | 14,769,594 |
| 2022-11-16 | $4.13 | $4.22 | $4.12 | $4.13 | $4.13 | 14,612,762 |
| 2022-11-15 | $4.27 | $4.30 | $4.13 | $4.17 | $4.17 | 26,831,026 |
| 2022-11-14 | $4.25 | $4.32 | $4.20 | $4.22 | $4.22 | 17,551,917 |
| 2022-11-11 | $4.25 | $4.32 | $4.15 | $4.31 | $4.31 | 28,107,089 |
| 2022-11-10 | $4.28 | $4.46 | $4.05 | $4.23 | $4.23 | 32,487,727 |
| 2022-11-09 | $4.14 | $4.28 | $4.06 | $4.07 | $4.07 | 23,293,929 |
| 2022-11-08 | $3.89 | $4.23 | $3.86 | $4.18 | $4.18 | 42,543,828 |
| 2022-11-07 | $3.90 | $3.95 | $3.82 | $3.89 | $3.89 | 16,282,979 |
| 2022-11-04 | $3.54 | $3.90 | $3.54 | $3.86 | $3.86 | 40,536,181 |
| 2022-11-03 | $3.48 | $3.51 | $3.37 | $3.38 | $3.38 | 19,854,717 |
| 2022-11-02 | $3.75 | $3.79 | $3.49 | $3.51 | $3.51 | 20,611,769 |
| 2022-11-01 | $3.74 | $3.80 | $3.72 | $3.73 | $3.73 | 11,314,593 |
| 2022-10-31 | $3.61 | $3.68 | $3.58 | $3.63 | $3.63 | 10,172,713 |
| 2022-10-28 | $3.62 | $3.67 | $3.58 | $3.66 | $3.66 | 13,950,531 |
| 2022-10-27 | $3.72 | $3.79 | $3.66 | $3.68 | $3.68 | 14,425,427 |
| 2022-10-26 | $3.65 | $3.79 | $3.65 | $3.72 | $3.72 | 18,435,821 |
| 2022-10-25 | $3.55 | $3.64 | $3.55 | $3.61 | $3.61 | 13,593,362 |
| 2022-10-24 | $3.53 | $3.55 | $3.47 | $3.54 | $3.54 | 13,325,636 |
| 2022-10-21 | $3.41 | $3.62 | $3.40 | $3.58 | $3.58 | 18,717,951 |
| 2022-10-20 | $3.33 | $3.51 | $3.33 | $3.41 | $3.41 | 19,974,441 |
| 2022-10-19 | $3.36 | $3.40 | $3.30 | $3.34 | $3.34 | 16,587,400 |
| 2022-10-18 | $3.45 | $3.49 | $3.36 | $3.43 | $3.43 | 17,400,420 |
| 2022-10-17 | $3.46 | $3.49 | $3.40 | $3.42 | $3.42 | 14,349,941 |
| 2022-10-14 | $3.51 | $3.54 | $3.34 | $3.35 | $3.35 | 15,040,207 |
| 2022-10-13 | $3.52 | $3.56 | $3.33 | $3.55 | $3.55 | 24,271,692 |
| 2022-10-12 | $3.64 | $3.74 | $3.58 | $3.64 | $3.64 | 13,317,462 |
| 2022-10-11 | $3.67 | $3.74 | $3.58 | $3.65 | $3.65 | 15,755,381 |
| 2022-10-10 | $3.69 | $3.82 | $3.65 | $3.67 | $3.67 | 11,313,886 |
| 2022-10-07 | $3.81 | $3.88 | $3.73 | $3.74 | $3.74 | 18,314,357 |
| 2022-10-06 | $3.89 | $3.96 | $3.81 | $3.90 | $3.90 | 17,714,809 |
| 2022-10-05 | $3.89 | $3.93 | $3.79 | $3.93 | $3.93 | 21,590,079 |
| 2022-10-04 | $4.04 | $4.07 | $3.96 | $4.01 | $4.01 | 21,402,521 |
| 2022-10-03 | $3.85 | $3.98 | $3.84 | $3.95 | $3.95 | 22,472,892 |
| 2022-09-30 | $3.63 | $3.85 | $3.57 | $3.76 | $3.76 | 27,657,001 |
| 2022-09-29 | $3.48 | $3.62 | $3.48 | $3.59 | $3.59 | 19,943,128 |
| 2022-09-28 | $3.37 | $3.57 | $3.32 | $3.52 | $3.52 | 28,944,018 |
| 2022-09-27 | $3.34 | $3.42 | $3.27 | $3.28 | $3.28 | 16,534,119 |
| 2022-09-26 | $3.27 | $3.37 | $3.18 | $3.25 | $3.25 | 20,632,804 |
| 2022-09-23 | $3.42 | $3.43 | $3.25 | $3.31 | $3.31 | 18,449,239 |
| 2022-09-22 | $3.56 | $3.65 | $3.49 | $3.55 | $3.55 | 18,158,890 |
| 2022-09-21 | $3.53 | $3.67 | $3.47 | $3.54 | $3.54 | 21,269,288 |
| 2022-09-20 | $3.55 | $3.58 | $3.48 | $3.51 | $3.51 | 15,465,794 |
| 2022-09-19 | $3.29 | $3.67 | $3.24 | $3.64 | $3.64 | 40,234,459 |
| 2022-09-16 | $3.25 | $3.39 | $3.17 | $3.29 | $3.29 | 21,956,072 |
| 2022-09-15 | $3.34 | $3.43 | $3.26 | $3.30 | $3.30 | 14,523,949 |
| 2022-09-14 | $3.41 | $3.49 | $3.38 | $3.38 | $3.38 | 8,372,140 |
| 2022-09-13 | $3.41 | $3.50 | $3.38 | $3.40 | $3.40 | 9,825,048 |
| 2022-09-12 | $3.61 | $3.64 | $3.53 | $3.56 | $3.56 | 13,051,777 |
| 2022-09-09 | $3.52 | $3.57 | $3.46 | $3.55 | $3.55 | 9,198,850 |
| 2022-09-08 | $3.38 | $3.46 | $3.35 | $3.45 | $3.45 | 10,675,383 |
| 2022-09-07 | $3.29 | $3.45 | $3.23 | $3.42 | $3.42 | 13,523,262 |
| 2022-09-06 | $3.33 | $3.43 | $3.26 | $3.29 | $3.29 | 11,121,195 |
| 2022-09-02 | $3.20 | $3.36 | $3.18 | $3.28 | $3.28 | 16,504,738 |
| 2022-09-01 | $3.21 | $3.22 | $3.09 | $3.11 | $3.11 | 14,747,231 |
| 2022-08-31 | $3.29 | $3.37 | $3.28 | $3.28 | $3.28 | 15,750,324 |
| 2022-08-30 | $3.41 | $3.42 | $3.28 | $3.30 | $3.30 | 14,857,103 |
| 2022-08-29 | $3.40 | $3.48 | $3.36 | $3.39 | $3.39 | 13,253,484 |
| 2022-08-26 | $3.66 | $3.68 | $3.38 | $3.42 | $3.42 | 18,430,167 |
| 2022-08-25 | $3.68 | $3.69 | $3.60 | $3.67 | $3.67 | 11,070,600 |
| 2022-08-24 | $3.51 | $3.64 | $3.46 | $3.64 | $3.64 | 17,936,520 |
| 2022-08-23 | $3.49 | $3.64 | $3.47 | $3.53 | $3.53 | 11,374,065 |
| 2022-08-22 | $3.45 | $3.54 | $3.43 | $3.48 | $3.48 | 13,258,522 |
| 2022-08-19 | $3.46 | $3.54 | $3.38 | $3.52 | $3.52 | 33,512,666 |
| 2022-08-18 | $3.37 | $3.50 | $3.36 | $3.49 | $3.49 | 16,809,199 |
| 2022-08-17 | $3.50 | $3.51 | $3.38 | $3.39 | $3.39 | 17,024,061 |
| 2022-08-16 | $3.51 | $3.56 | $3.47 | $3.54 | $3.51 | 9,644,596 |
| 2022-08-15 | $3.50 | $3.55 | $3.47 | $3.53 | $3.50 | 11,401,749 |
| 2022-08-12 | $3.54 | $3.65 | $3.54 | $3.60 | $3.57 | 10,156,858 |
| 2022-08-11 | $3.56 | $3.63 | $3.51 | $3.52 | $3.49 | 16,977,674 |
| 2022-08-10 | $3.48 | $3.59 | $3.46 | $3.51 | $3.48 | 16,229,119 |
| 2022-08-09 | $3.50 | $3.52 | $3.37 | $3.45 | $3.42 | 11,233,650 |
| 2022-08-08 | $3.42 | $3.56 | $3.39 | $3.47 | $3.44 | 15,573,562 |
| 2022-08-05 | $3.40 | $3.40 | $3.28 | $3.35 | $3.32 | 24,057,641 |
| 2022-08-04 | $3.40 | $3.55 | $3.36 | $3.48 | $3.45 | 17,480,499 |
| 2022-08-03 | $3.45 | $3.46 | $3.27 | $3.34 | $3.31 | 17,811,799 |
| 2022-08-02 | $3.47 | $3.59 | $3.43 | $3.43 | $3.40 | 20,581,083 |
| 2022-08-01 | $3.41 | $3.50 | $3.41 | $3.45 | $3.42 | 12,667,936 |
| 2022-07-29 | $3.41 | $3.46 | $3.29 | $3.41 | $3.38 | 20,966,799 |
| 2022-07-28 | $3.27 | $3.37 | $3.19 | $3.37 | $3.34 | 34,652,693 |
| 2022-07-27 | $3.14 | $3.24 | $3.10 | $3.23 | $3.20 | 18,599,690 |
| 2022-07-26 | $3.14 | $3.20 | $3.08 | $3.11 | $3.08 | 21,207,183 |
| 2022-07-25 | $3.27 | $3.27 | $3.09 | $3.13 | $3.10 | 23,358,917 |
| 2022-07-22 | $3.31 | $3.44 | $3.24 | $3.25 | $3.22 | 24,626,363 |
| 2022-07-21 | $3.22 | $3.30 | $3.17 | $3.25 | $3.22 | 18,782,995 |
| 2022-07-20 | $3.28 | $3.32 | $3.21 | $3.22 | $3.19 | 15,581,935 |
| 2022-07-19 | $3.26 | $3.33 | $3.21 | $3.28 | $3.25 | 19,994,241 |
| 2022-07-18 | $3.16 | $3.26 | $3.13 | $3.21 | $3.18 | 26,612,582 |
| 2022-07-15 | $3.19 | $3.19 | $3.00 | $3.09 | $3.06 | 20,456,691 |
| 2022-07-14 | $3.22 | $3.22 | $3.04 | $3.13 | $3.10 | 31,103,910 |
| 2022-07-13 | $3.22 | $3.45 | $3.22 | $3.35 | $3.32 | 19,253,303 |
| 2022-07-12 | $3.32 | $3.36 | $3.21 | $3.26 | $3.23 | 13,020,595 |
| 2022-07-11 | $3.31 | $3.42 | $3.27 | $3.33 | $3.30 | 10,660,443 |
| 2022-07-08 | $3.38 | $3.42 | $3.29 | $3.35 | $3.32 | 17,221,407 |
| 2022-07-07 | $3.36 | $3.47 | $3.33 | $3.39 | $3.36 | 17,251,131 |
| 2022-07-06 | $3.38 | $3.39 | $3.22 | $3.34 | $3.31 | 21,129,955 |
| 2022-07-05 | $3.59 | $3.62 | $3.26 | $3.35 | $3.32 | 30,972,932 |
| 2022-07-01 | $3.55 | $3.73 | $3.50 | $3.70 | $3.67 | 18,042,868 |
| 2022-06-30 | $3.71 | $3.74 | $3.55 | $3.58 | $3.55 | 18,856,191 |
| 2022-06-29 | $3.84 | $3.84 | $3.67 | $3.75 | $3.72 | 17,529,809 |
| 2022-06-28 | $4.11 | $4.14 | $3.80 | $3.81 | $3.78 | 25,418,600 |
| 2022-06-27 | $4.04 | $4.10 | $3.95 | $4.10 | $4.06 | 16,031,089 |
| 2022-06-24 | $3.97 | $4.02 | $3.83 | $4.00 | $3.96 | 22,175,614 |
| 2022-06-23 | $4.17 | $4.20 | $3.95 | $3.97 | $3.94 | 25,679,708 |
| 2022-06-22 | $4.21 | $4.33 | $4.15 | $4.18 | $4.14 | 17,803,705 |
| 2022-06-21 | $4.06 | $4.30 | $4.05 | $4.20 | $4.16 | 25,324,361 |
| 2022-06-17 | $4.12 | $4.22 | $4.02 | $4.10 | $4.06 | 97,181,644 |
| 2022-06-16 | $4.06 | $4.21 | $3.96 | $4.14 | $4.10 | 44,738,803 |
| 2022-06-15 | $4.13 | $4.25 | $3.99 | $4.13 | $4.09 | 41,163,594 |
| 2022-06-14 | $4.26 | $4.26 | $3.99 | $4.08 | $4.04 | 37,844,891 |
| 2022-06-13 | $4.41 | $4.47 | $4.23 | $4.24 | $4.20 | 40,680,840 |
| 2022-06-10 | $4.24 | $4.57 | $4.18 | $4.53 | $4.49 | 16,395,853 |
| 2022-06-09 | $4.46 | $4.47 | $4.32 | $4.32 | $4.28 | 16,936,598 |
| 2022-06-08 | $4.49 | $4.54 | $4.43 | $4.50 | $4.46 | 13,054,393 |
| 2022-06-07 | $4.45 | $4.52 | $4.42 | $4.51 | $4.47 | 7,595,622 |
| 2022-06-06 | $4.61 | $4.61 | $4.42 | $4.48 | $4.44 | 13,752,467 |
| 2022-06-03 | $4.63 | $4.69 | $4.52 | $4.55 | $4.51 | 18,687,270 |
| 2022-06-02 | $4.49 | $4.73 | $4.49 | $4.69 | $4.65 | 14,333,958 |
| 2022-06-01 | $4.52 | $4.53 | $4.38 | $4.43 | $4.39 | 11,392,452 |
| 2022-05-31 | $4.53 | $4.63 | $4.44 | $4.50 | $4.43 | 15,268,141 |
| 2022-05-27 | $4.65 | $4.67 | $4.53 | $4.55 | $4.48 | 10,912,072 |
| 2022-05-26 | $4.56 | $4.64 | $4.52 | $4.59 | $4.52 | 14,217,881 |
| 2022-05-25 | $4.53 | $4.64 | $4.50 | $4.58 | $4.51 | 18,553,746 |
| 2022-05-24 | $4.51 | $4.65 | $4.49 | $4.62 | $4.55 | 14,454,236 |
| 2022-05-23 | $4.60 | $4.64 | $4.46 | $4.51 | $4.44 | 7,998,635 |
| 2022-05-20 | $4.55 | $4.60 | $4.39 | $4.50 | $4.43 | 15,195,910 |
| 2022-05-19 | $4.41 | $4.56 | $4.38 | $4.51 | $4.44 | 22,587,716 |
| 2022-05-18 | $4.31 | $4.39 | $4.23 | $4.30 | $4.23 | 20,115,255 |
| 2022-05-17 | $4.36 | $4.43 | $4.28 | $4.37 | $4.30 | 15,930,084 |
| 2022-05-16 | $4.15 | $4.33 | $4.15 | $4.28 | $4.21 | 18,825,231 |
| 2022-05-13 | $4.03 | $4.17 | $3.92 | $4.16 | $4.10 | 32,328,701 |
| 2022-05-12 | $4.23 | $4.24 | $3.94 | $4.06 | $4.00 | 29,166,842 |
| 2022-05-11 | $4.58 | $4.64 | $4.26 | $4.32 | $4.25 | 30,000,363 |
| 2022-05-10 | $4.64 | $4.67 | $4.45 | $4.57 | $4.50 | 26,212,271 |
| 2022-05-09 | $4.77 | $4.81 | $4.55 | $4.59 | $4.52 | 22,183,118 |
| 2022-05-06 | $4.96 | $4.99 | $4.86 | $4.92 | $4.84 | 15,572,924 |
| 2022-05-05 | $5.21 | $5.21 | $4.90 | $5.00 | $4.92 | 20,758,031 |
| 2022-05-04 | $5.05 | $5.19 | $4.97 | $5.18 | $5.10 | 16,659,133 |
| 2022-05-03 | $5.00 | $5.13 | $4.97 | $5.05 | $4.97 | 15,419,283 |
| 2022-05-02 | $4.98 | $5.00 | $4.83 | $4.98 | $4.90 | 20,493,390 |
| 2022-04-29 | $5.19 | $5.26 | $5.06 | $5.08 | $5.00 | 16,401,456 |
| 2022-04-28 | $5.06 | $5.14 | $5.01 | $5.13 | $5.05 | 16,536,035 |
| 2022-04-27 | $5.10 | $5.20 | $5.03 | $5.05 | $4.97 | 16,595,523 |
| 2022-04-26 | $5.33 | $5.34 | $5.06 | $5.08 | $5.00 | 17,844,789 |
| 2022-04-25 | $5.30 | $5.41 | $5.22 | $5.32 | $5.24 | 23,539,933 |
| 2022-04-22 | $5.62 | $5.68 | $5.45 | $5.49 | $5.41 | 28,994,092 |
| 2022-04-21 | $5.97 | $5.97 | $5.65 | $5.72 | $5.63 | 26,104,738 |
| 2022-04-20 | $6.00 | $6.04 | $5.80 | $6.00 | $5.91 | 19,802,136 |
| 2022-04-19 | $6.05 | $6.13 | $5.96 | $6.05 | $5.96 | 15,576,044 |
| 2022-04-18 | $6.18 | $6.27 | $6.09 | $6.09 | $6.00 | 14,010,301 |
| 2022-04-14 | $6.12 | $6.18 | $6.01 | $6.14 | $6.05 | 12,625,921 |
| 2022-04-13 | $6.20 | $6.24 | $6.10 | $6.14 | $6.05 | 15,390,055 |
| 2022-04-12 | $6.22 | $6.29 | $6.11 | $6.13 | $6.04 | 23,776,950 |
| 2022-04-11 | $6.28 | $6.34 | $6.07 | $6.11 | $6.02 | 18,769,498 |
| 2022-04-08 | $6.04 | $6.23 | $5.99 | $6.21 | $6.11 | 21,387,950 |
| 2022-04-07 | $5.88 | $6.04 | $5.80 | $5.95 | $5.86 | 27,370,022 |
| 2022-04-06 | $5.88 | $5.89 | $5.70 | $5.86 | $5.77 | 20,103,021 |
| 2022-04-05 | $6.09 | $6.22 | $5.78 | $5.86 | $5.77 | 25,934,620 |
| 2022-04-04 | $6.05 | $6.18 | $5.93 | $6.02 | $5.93 | 13,762,911 |
| 2022-04-01 | $5.84 | $6.05 | $5.82 | $6.02 | $5.93 | 12,407,467 |
| 2022-03-31 | $5.91 | $5.99 | $5.81 | $5.88 | $5.79 | 17,336,432 |
| 2022-03-30 | $5.75 | $5.95 | $5.75 | $5.92 | $5.83 | 20,693,011 |
| 2022-03-29 | $5.52 | $5.79 | $5.47 | $5.76 | $5.67 | 21,126,726 |
| 2022-03-28 | $5.65 | $5.70 | $5.56 | $5.59 | $5.50 | 11,232,690 |
| 2022-03-25 | $5.64 | $5.74 | $5.60 | $5.73 | $5.64 | 12,097,155 |
| 2022-03-24 | $5.73 | $5.75 | $5.63 | $5.66 | $5.57 | 15,147,890 |
| 2022-03-23 | $5.72 | $5.74 | $5.63 | $5.68 | $5.59 | 15,775,382 |
| 2022-03-22 | $5.69 | $5.71 | $5.58 | $5.66 | $5.57 | 14,626,799 |
| 2022-03-21 | $5.59 | $5.82 | $5.58 | $5.71 | $5.62 | 13,600,324 |
| 2022-03-18 | $5.62 | $5.67 | $5.53 | $5.58 | $5.49 | 31,960,386 |
| 2022-03-17 | $5.58 | $5.80 | $5.58 | $5.68 | $5.59 | 16,771,902 |
| 2022-03-16 | $5.40 | $5.53 | $5.35 | $5.52 | $5.43 | 18,822,394 |
| 2022-03-15 | $5.17 | $5.46 | $5.13 | $5.39 | $5.31 | 23,221,948 |
| 2022-03-14 | $5.57 | $5.59 | $5.21 | $5.30 | $5.22 | 26,869,219 |
| 2022-03-11 | $5.54 | $5.70 | $5.52 | $5.63 | $5.54 | 17,406,569 |
| 2022-03-10 | $5.65 | $5.77 | $5.61 | $5.69 | $5.60 | 20,146,899 |
| 2022-03-09 | $5.37 | $5.64 | $5.34 | $5.61 | $5.52 | 22,827,301 |
| 2022-03-08 | $5.52 | $5.81 | $5.47 | $5.60 | $5.51 | 47,218,451 |
| 2022-03-07 | $5.41 | $5.56 | $5.33 | $5.50 | $5.39 | 31,206,692 |
| 2022-03-04 | $5.20 | $5.53 | $5.20 | $5.48 | $5.37 | 26,904,284 |
| 2022-03-03 | $5.09 | $5.35 | $5.08 | $5.29 | $5.18 | 37,193,185 |
| 2022-03-02 | $5.10 | $5.47 | $5.09 | $5.45 | $5.34 | 28,846,517 |
| 2022-03-01 | $5.05 | $5.21 | $5.03 | $5.19 | $5.08 | 31,312,707 |
| 2022-02-28 | $5.43 | $5.48 | $5.00 | $5.01 | $4.91 | 55,683,225 |
| 2022-02-25 | $5.26 | $5.59 | $5.22 | $5.53 | $5.42 | 25,144,053 |
| 2022-02-24 | $5.63 | $5.63 | $5.20 | $5.32 | $5.21 | 42,933,686 |
| 2022-02-23 | $5.52 | $5.63 | $5.45 | $5.50 | $5.39 | 22,076,961 |
| 2022-02-22 | $5.82 | $5.85 | $5.46 | $5.51 | $5.40 | 30,363,699 |
| 2022-02-18 | $5.82 | $5.98 | $5.78 | $5.82 | $5.70 | 27,936,799 |
| 2022-02-17 | $5.87 | $5.99 | $5.59 | $5.81 | $5.69 | 46,617,051 |
| 2022-02-16 | $5.77 | $5.92 | $5.77 | $5.86 | $5.74 | 20,401,534 |
| 2022-02-15 | $5.59 | $5.75 | $5.55 | $5.72 | $5.60 | 15,765,363 |
| 2022-02-14 | $5.74 | $5.83 | $5.65 | $5.74 | $5.62 | 21,649,585 |
| 2022-02-11 | $5.47 | $5.79 | $5.45 | $5.71 | $5.59 | 29,252,243 |
| 2022-02-10 | $5.60 | $5.71 | $5.41 | $5.45 | $5.34 | 19,496,842 |
| 2022-02-09 | $5.71 | $5.74 | $5.64 | $5.65 | $5.53 | 10,177,303 |
| 2022-02-08 | $5.54 | $5.68 | $5.52 | $5.67 | $5.55 | 14,053,170 |
| 2022-02-07 | $5.49 | $5.59 | $5.42 | $5.54 | $5.43 | 14,482,665 |
| 2022-02-04 | $5.36 | $5.49 | $5.35 | $5.40 | $5.29 | 11,492,472 |
| 2022-02-03 | $5.44 | $5.48 | $5.34 | $5.38 | $5.27 | 13,340,810 |
| 2022-02-02 | $5.50 | $5.60 | $5.40 | $5.49 | $5.38 | 23,133,651 |
| 2022-02-01 | $5.45 | $5.53 | $5.38 | $5.47 | $5.36 | 9,740,720 |
| 2022-01-31 | $5.30 | $5.42 | $5.26 | $5.40 | $5.29 | 15,599,553 |
| 2022-01-28 | $5.30 | $5.30 | $5.15 | $5.25 | $5.14 | 16,378,822 |
| 2022-01-27 | $5.37 | $5.50 | $5.31 | $5.31 | $5.20 | 17,993,088 |
| 2022-01-26 | $5.67 | $5.70 | $5.40 | $5.46 | $5.35 | 24,485,530 |
| 2022-01-25 | $5.54 | $5.66 | $5.47 | $5.65 | $5.53 | 20,227,811 |
| 2022-01-24 | $5.55 | $5.64 | $5.38 | $5.62 | $5.50 | 28,225,016 |
| 2022-01-21 | $5.81 | $5.86 | $5.61 | $5.65 | $5.53 | 20,029,963 |
| 2022-01-20 | $5.96 | $5.99 | $5.80 | $5.81 | $5.69 | 19,415,427 |
| 2022-01-19 | $5.58 | $6.00 | $5.53 | $5.91 | $5.79 | 29,810,914 |
| 2022-01-18 | $5.58 | $5.62 | $5.42 | $5.48 | $5.37 | 20,981,038 |
| 2022-01-14 | $5.69 | $5.69 | $5.53 | $5.59 | $5.47 | 11,372,739 |
| 2022-01-13 | $5.75 | $5.81 | $5.66 | $5.67 | $5.55 | 10,462,287 |
| 2022-01-12 | $5.67 | $5.78 | $5.65 | $5.78 | $5.66 | 13,859,461 |
| 2022-01-11 | $5.54 | $5.68 | $5.52 | $5.68 | $5.56 | 11,444,966 |
| 2022-01-10 | $5.40 | $5.56 | $5.34 | $5.55 | $5.44 | 14,051,845 |
| 2022-01-07 | $5.44 | $5.48 | $5.36 | $5.45 | $5.34 | 13,045,475 |
| 2022-01-06 | $5.51 | $5.53 | $5.35 | $5.36 | $5.25 | 22,254,933 |
| 2022-01-05 | $5.73 | $5.80 | $5.59 | $5.60 | $5.48 | 18,382,418 |
| 2022-01-04 | $5.68 | $5.79 | $5.65 | $5.69 | $5.57 | 17,025,635 |
| 2022-01-03 | $5.74 | $5.74 | $5.56 | $5.66 | $5.54 | 11,078,268 |
| 2021-12-31 | $5.77 | $5.84 | $5.75 | $5.81 | $5.69 | 7,526,912 |
| 2021-12-30 | $5.65 | $5.77 | $5.63 | $5.75 | $5.63 | 10,511,733 |
| 2021-12-29 | $5.52 | $5.72 | $5.51 | $5.63 | $5.51 | 14,158,036 |
| 2021-12-28 | $5.55 | $5.71 | $5.54 | $5.60 | $5.48 | 9,601,039 |
| 2021-12-27 | $5.53 | $5.62 | $5.50 | $5.55 | $5.44 | 7,337,545 |
| 2021-12-23 | $5.61 | $5.62 | $5.54 | $5.57 | $5.45 | 11,676,603 |
| 2021-12-22 | $5.55 | $5.62 | $5.45 | $5.59 | $5.47 | 15,271,917 |
| 2021-12-21 | $5.60 | $5.63 | $5.47 | $5.56 | $5.44 | 15,213,587 |
| 2021-12-20 | $5.48 | $5.60 | $5.37 | $5.57 | $5.45 | 18,834,842 |
| 2021-12-17 | $5.44 | $5.63 | $5.42 | $5.55 | $5.44 | 34,588,960 |
| 2021-12-16 | $5.16 | $5.43 | $5.15 | $5.41 | $5.30 | 27,277,242 |
| 2021-12-15 | $5.05 | $5.08 | $4.90 | $5.04 | $4.94 | 22,847,857 |
| 2021-12-14 | $5.13 | $5.22 | $5.07 | $5.08 | $4.97 | 17,092,964 |
| 2021-12-13 | $5.31 | $5.38 | $5.18 | $5.20 | $5.09 | 25,104,801 |
| 2021-12-10 | $5.34 | $5.37 | $5.24 | $5.33 | $5.22 | 22,427,108 |
| 2021-12-09 | $5.57 | $5.57 | $5.22 | $5.27 | $5.16 | 47,900,398 |
| 2021-12-08 | $5.93 | $5.96 | $5.81 | $5.89 | $5.77 | 14,797,256 |
| 2021-12-07 | $5.95 | $6.06 | $5.94 | $5.94 | $5.82 | 12,319,861 |
| 2021-12-06 | $5.80 | $5.95 | $5.76 | $5.94 | $5.82 | 11,223,707 |
| 2021-12-03 | $5.82 | $5.88 | $5.76 | $5.84 | $5.72 | 12,089,937 |
| 2021-12-02 | $5.81 | $5.84 | $5.70 | $5.80 | $5.68 | 14,492,199 |
| 2021-12-01 | $6.08 | $6.14 | $5.81 | $5.82 | $5.70 | 18,806,004 |
| 2021-11-30 | $6.07 | $6.27 | $5.94 | $5.95 | $5.83 | 27,021,248 |
| 2021-11-29 | $6.05 | $6.10 | $5.90 | $6.06 | $5.90 | 20,249,541 |
| 2021-11-26 | $6.30 | $6.30 | $6.00 | $6.13 | $5.97 | 11,671,877 |
| 2021-11-24 | $6.28 | $6.31 | $6.17 | $6.23 | $6.07 | 12,049,096 |
| 2021-11-23 | $6.42 | $6.48 | $6.24 | $6.35 | $6.19 | 15,205,880 |
| 2021-11-22 | $6.53 | $6.66 | $6.44 | $6.56 | $6.39 | 11,338,640 |
| 2021-11-19 | $6.81 | $6.84 | $6.60 | $6.67 | $6.50 | 12,023,513 |
| 2021-11-18 | $6.91 | $6.95 | $6.78 | $6.82 | $6.65 | 9,911,882 |
| 2021-11-17 | $6.97 | $7.07 | $6.90 | $6.96 | $6.78 | 11,709,426 |
| 2021-11-16 | $7.01 | $7.13 | $6.83 | $6.86 | $6.68 | 14,690,574 |
| 2021-11-15 | $6.92 | $7.04 | $6.86 | $7.02 | $6.84 | 11,092,017 |
| 2021-11-12 | $6.71 | $6.97 | $6.67 | $6.94 | $6.76 | 18,940,312 |
| 2021-11-11 | $6.70 | $6.84 | $6.53 | $6.79 | $6.62 | 19,679,828 |
| 2021-11-10 | $6.41 | $6.61 | $6.38 | $6.46 | $6.29 | 22,693,435 |
| 2021-11-09 | $6.28 | $6.29 | $6.16 | $6.24 | $6.08 | 17,661,565 |
| 2021-11-08 | $6.27 | $6.29 | $6.19 | $6.27 | $6.11 | 13,206,059 |
| 2021-11-05 | $6.03 | $6.22 | $6.00 | $6.21 | $6.05 | 13,508,329 |
| 2021-11-04 | $6.11 | $6.20 | $5.98 | $6.01 | $5.86 | 12,711,076 |
| 2021-11-03 | $5.88 | $6.04 | $5.82 | $6.03 | $5.88 | 10,920,557 |
| 2021-11-02 | $5.95 | $5.97 | $5.85 | $5.97 | $5.82 | 9,616,354 |
| 2021-11-01 | $6.02 | $6.05 | $5.95 | $5.97 | $5.82 | 10,909,793 |
| 2021-10-29 | $6.15 | $6.16 | $6.01 | $6.01 | $5.86 | 10,710,847 |
| 2021-10-28 | $6.40 | $6.46 | $6.26 | $6.26 | $6.10 | 14,971,345 |
| 2021-10-27 | $6.40 | $6.49 | $6.37 | $6.40 | $6.24 | 10,872,675 |
| 2021-10-26 | $6.41 | $6.45 | $6.35 | $6.43 | $6.27 | 8,723,436 |
| 2021-10-25 | $6.40 | $6.51 | $6.40 | $6.45 | $6.28 | 13,032,131 |
| 2021-10-22 | $6.41 | $6.55 | $6.28 | $6.32 | $6.16 | 11,964,950 |
| 2021-10-21 | $6.22 | $6.31 | $6.18 | $6.28 | $6.12 | 8,309,129 |
| 2021-10-20 | $6.19 | $6.33 | $6.13 | $6.27 | $6.11 | 14,922,038 |
| 2021-10-19 | $6.19 | $6.21 | $6.06 | $6.11 | $5.95 | 10,815,720 |
| 2021-10-18 | $6.09 | $6.13 | $6.02 | $6.05 | $5.90 | 6,658,473 |
| 2021-10-15 | $6.02 | $6.16 | $5.96 | $6.11 | $5.95 | 11,019,236 |
| 2021-10-14 | $6.09 | $6.20 | $6.08 | $6.16 | $6.00 | 15,074,036 |
| 2021-10-13 | $5.77 | $6.03 | $5.77 | $6.01 | $5.86 | 17,165,881 |
| 2021-10-12 | $5.66 | $5.81 | $5.64 | $5.72 | $5.57 | 10,608,820 |
| 2021-10-11 | $5.68 | $5.74 | $5.61 | $5.67 | $5.52 | 5,983,291 |
| 2021-10-08 | $5.80 | $5.83 | $5.67 | $5.67 | $5.52 | 8,430,190 |
| 2021-10-07 | $5.57 | $5.72 | $5.57 | $5.64 | $5.50 | 10,465,329 |
| 2021-10-06 | $5.46 | $5.61 | $5.42 | $5.61 | $5.47 | 9,577,292 |
| 2021-10-05 | $5.43 | $5.47 | $5.30 | $5.46 | $5.32 | 12,541,818 |
| 2021-10-04 | $5.31 | $5.50 | $5.29 | $5.46 | $5.32 | 12,456,764 |
| 2021-10-01 | $5.41 | $5.41 | $5.26 | $5.32 | $5.18 | 9,717,959 |
| 2021-09-30 | $5.29 | $5.43 | $5.25 | $5.36 | $5.22 | 11,069,843 |
| 2021-09-29 | $5.27 | $5.29 | $5.18 | $5.24 | $5.11 | 11,955,059 |
| 2021-09-28 | $5.22 | $5.35 | $5.18 | $5.30 | $5.16 | 11,062,533 |
| 2021-09-27 | $5.31 | $5.41 | $5.25 | $5.28 | $5.14 | 8,908,965 |
| 2021-09-24 | $5.29 | $5.38 | $5.25 | $5.28 | $5.14 | 9,501,229 |
| 2021-09-23 | $5.41 | $5.43 | $5.30 | $5.32 | $5.18 | 14,072,528 |
| 2021-09-22 | $5.51 | $5.63 | $5.45 | $5.45 | $5.31 | 14,671,065 |
| 2021-09-21 | $5.51 | $5.63 | $5.47 | $5.49 | $5.35 | 12,770,912 |
| 2021-09-20 | $5.42 | $5.45 | $5.33 | $5.44 | $5.30 | 19,334,430 |
| 2021-09-17 | $5.53 | $5.58 | $5.43 | $5.48 | $5.34 | 19,239,533 |
| 2021-09-16 | $5.73 | $5.75 | $5.45 | $5.58 | $5.44 | 21,067,869 |
| 2021-09-15 | $5.82 | $5.92 | $5.78 | $5.87 | $5.72 | 8,109,099 |
| 2021-09-14 | $5.86 | $5.94 | $5.80 | $5.83 | $5.68 | 11,492,847 |
| 2021-09-13 | $5.73 | $5.90 | $5.71 | $5.81 | $5.66 | 12,009,986 |
| 2021-09-10 | $5.88 | $5.88 | $5.69 | $5.71 | $5.56 | 10,585,955 |
| 2021-09-09 | $5.94 | $5.96 | $5.81 | $5.86 | $5.71 | 9,011,908 |
| 2021-09-08 | $5.96 | $5.98 | $5.85 | $5.92 | $5.77 | 9,745,376 |
| 2021-09-07 | $6.11 | $6.14 | $5.95 | $5.97 | $5.82 | 12,418,789 |
| 2021-09-03 | $6.16 | $6.32 | $6.15 | $6.19 | $6.03 | 13,435,013 |
| 2021-09-02 | $6.04 | $6.04 | $5.95 | $6.04 | $5.89 | 6,747,554 |
| 2021-09-01 | $6.04 | $6.08 | $5.98 | $5.99 | $5.84 | 7,773,585 |
| 2021-08-31 | $5.96 | $6.04 | $5.92 | $6.02 | $5.87 | 10,332,626 |
| 2021-08-30 | $6.06 | $6.09 | $5.90 | $5.94 | $5.79 | 9,325,888 |
| 2021-08-27 | $5.85 | $6.11 | $5.81 | $6.05 | $5.90 | 9,332,120 |
| 2021-08-26 | $5.80 | $5.90 | $5.78 | $5.84 | $5.69 | 6,477,510 |
| 2021-08-25 | $5.90 | $5.90 | $5.78 | $5.85 | $5.70 | 7,102,473 |
| 2021-08-24 | $5.96 | $6.00 | $5.90 | $5.96 | $5.81 | 5,871,537 |
| 2021-08-23 | $5.83 | $5.97 | $5.77 | $5.93 | $5.78 | 11,196,591 |
| 2021-08-20 | $5.66 | $5.76 | $5.62 | $5.71 | $5.56 | 8,182,031 |
| 2021-08-19 | $5.78 | $5.78 | $5.64 | $5.67 | $5.52 | 10,067,079 |
| 2021-08-18 | $5.95 | $5.95 | $5.72 | $5.79 | $5.64 | 14,628,922 |
| 2021-08-17 | $5.97 | $6.04 | $5.90 | $5.96 | $5.78 | 9,960,336 |
| 2021-08-16 | $6.07 | $6.13 | $5.93 | $6.00 | $5.82 | 12,042,053 |
| 2021-08-13 | $6.00 | $6.10 | $5.97 | $6.08 | $5.89 | 11,565,644 |
| 2021-08-12 | $5.98 | $5.99 | $5.84 | $5.93 | $5.75 | 10,169,838 |
| 2021-08-11 | $5.98 | $6.07 | $5.97 | $6.02 | $5.84 | 9,752,559 |
| 2021-08-10 | $6.03 | $6.05 | $5.86 | $5.90 | $5.72 | 15,918,881 |
| 2021-08-09 | $6.08 | $6.17 | $6.00 | $6.03 | $5.85 | 11,013,739 |
| 2021-08-06 | $6.21 | $6.25 | $6.10 | $6.19 | $6.00 | 10,866,071 |
| 2021-08-05 | $6.45 | $6.49 | $6.33 | $6.35 | $6.16 | 8,264,542 |
| 2021-08-04 | $6.61 | $6.70 | $6.48 | $6.49 | $6.29 | 10,449,777 |
| 2021-08-03 | $6.49 | $6.56 | $6.45 | $6.52 | $6.32 | 6,802,424 |
| 2021-08-02 | $6.52 | $6.55 | $6.42 | $6.50 | $6.30 | 8,433,979 |
| 2021-07-30 | $6.48 | $6.62 | $6.46 | $6.56 | $6.36 | 9,537,414 |
| 2021-07-29 | $6.41 | $6.68 | $6.39 | $6.54 | $6.34 | 22,814,304 |
| 2021-07-28 | $6.14 | $6.28 | $6.11 | $6.27 | $6.08 | 12,993,129 |
| 2021-07-27 | $6.17 | $6.18 | $6.08 | $6.15 | $5.96 | 12,580,058 |
| 2021-07-26 | $6.12 | $6.28 | $6.11 | $6.18 | $5.99 | 9,905,859 |
| 2021-07-23 | $6.12 | $6.18 | $6.05 | $6.12 | $5.93 | 18,033,884 |
| 2021-07-22 | $6.16 | $6.19 | $5.98 | $6.11 | $5.92 | 15,388,744 |
| 2021-07-21 | $6.06 | $6.21 | $6.00 | $6.15 | $5.96 | 11,685,339 |
| 2021-07-20 | $6.16 | $6.24 | $6.03 | $6.08 | $5.89 | 13,262,229 |
| 2021-07-19 | $6.13 | $6.17 | $5.98 | $6.09 | $5.90 | 15,518,318 |
| 2021-07-16 | $6.41 | $6.44 | $6.18 | $6.20 | $6.01 | 12,565,268 |
| 2021-07-15 | $6.40 | $6.46 | $6.32 | $6.46 | $6.26 | 10,247,888 |
| 2021-07-14 | $6.40 | $6.53 | $6.34 | $6.38 | $6.18 | 11,260,866 |
| 2021-07-13 | $6.20 | $6.44 | $6.20 | $6.28 | $6.09 | 14,954,698 |
| 2021-07-12 | $6.29 | $6.30 | $6.18 | $6.19 | $6.00 | 15,189,726 |
| 2021-07-09 | $6.23 | $6.37 | $6.23 | $6.30 | $6.11 | 22,039,574 |
| 2021-07-08 | $6.49 | $6.57 | $6.16 | $6.20 | $6.01 | 27,675,463 |
| 2021-07-07 | $6.55 | $6.55 | $6.37 | $6.46 | $6.26 | 10,645,313 |
| 2021-07-06 | $6.56 | $6.61 | $6.41 | $6.49 | $6.29 | 13,319,145 |
| 2021-07-02 | $6.46 | $6.55 | $6.40 | $6.44 | $6.24 | 10,786,184 |
| 2021-07-01 | $6.46 | $6.47 | $6.31 | $6.36 | $6.17 | 6,356,896 |
| 2021-06-30 | $6.27 | $6.42 | $6.26 | $6.35 | $6.16 | 9,908,119 |
| 2021-06-29 | $6.21 | $6.37 | $6.15 | $6.28 | $6.09 | 11,329,897 |
| 2021-06-28 | $6.39 | $6.44 | $6.25 | $6.32 | $6.13 | 12,271,201 |
| 2021-06-25 | $6.57 | $6.58 | $6.33 | $6.38 | $6.18 | 13,833,738 |
| 2021-06-24 | $6.45 | $6.54 | $6.42 | $6.46 | $6.26 | 15,181,383 |
| 2021-06-23 | $6.50 | $6.54 | $6.36 | $6.36 | $6.17 | 18,402,371 |
| 2021-06-22 | $6.32 | $6.38 | $6.10 | $6.36 | $6.17 | 34,132,911 |
| 2021-06-21 | $6.53 | $6.58 | $6.40 | $6.50 | $6.30 | 15,451,537 |
| 2021-06-18 | $6.74 | $6.74 | $6.42 | $6.42 | $6.22 | 21,856,890 |
| 2021-06-17 | $6.84 | $6.89 | $6.60 | $6.68 | $6.48 | 30,209,357 |
| 2021-06-16 | $7.58 | $7.59 | $7.09 | $7.11 | $6.89 | 29,072,474 |
| 2021-06-15 | $7.74 | $7.79 | $7.62 | $7.66 | $7.43 | 6,554,842 |
| 2021-06-14 | $7.69 | $7.80 | $7.63 | $7.76 | $7.52 | 6,962,359 |
| 2021-06-11 | $7.89 | $7.98 | $7.80 | $7.81 | $7.57 | 7,740,602 |
| 2021-06-10 | $7.78 | $7.97 | $7.73 | $7.96 | $7.72 | 9,485,419 |
| 2021-06-09 | $7.85 | $7.91 | $7.77 | $7.77 | $7.53 | 5,658,056 |
| 2021-06-08 | $7.97 | $7.98 | $7.78 | $7.79 | $7.55 | 9,891,811 |
| 2021-06-07 | $7.94 | $8.02 | $7.88 | $7.99 | $7.75 | 6,783,155 |
| 2021-06-04 | $8.00 | $8.04 | $7.93 | $7.98 | $7.74 | 6,645,011 |
| 2021-06-03 | $7.97 | $7.98 | $7.83 | $7.89 | $7.65 | 9,954,889 |
| 2021-06-02 | $8.09 | $8.23 | $8.06 | $8.17 | $7.92 | 6,745,189 |
| 2021-06-01 | $8.18 | $8.23 | $8.05 | $8.13 | $7.82 | 10,486,648 |
| 2021-05-28 | $7.94 | $8.11 | $7.87 | $8.10 | $7.79 | 9,690,395 |
| 2021-05-27 | $8.07 | $8.10 | $7.95 | $7.97 | $7.66 | 14,196,031 |
| 2021-05-26 | $8.15 | $8.20 | $8.07 | $8.10 | $7.79 | 9,858,962 |
| 2021-05-25 | $8.02 | $8.10 | $7.92 | $8.07 | $7.76 | 10,451,066 |
| 2021-05-24 | $8.03 | $8.09 | $7.97 | $8.04 | $7.73 | 7,697,729 |
| 2021-05-21 | $8.18 | $8.18 | $7.96 | $8.04 | $7.73 | 16,770,734 |
| 2021-05-20 | $8.08 | $8.16 | $7.99 | $8.12 | $7.81 | 13,387,258 |
| 2021-05-19 | $8.13 | $8.33 | $7.93 | $8.01 | $7.70 | 18,990,400 |
| 2021-05-18 | $8.31 | $8.31 | $8.10 | $8.22 | $7.90 | 15,296,364 |
| 2021-05-17 | $7.81 | $8.34 | $7.79 | $8.26 | $7.94 | 24,974,589 |
| 2021-05-14 | $7.62 | $7.79 | $7.58 | $7.78 | $7.48 | 13,806,345 |
| 2021-05-13 | $7.29 | $7.53 | $7.24 | $7.50 | $7.21 | 13,728,812 |
| 2021-05-12 | $7.51 | $7.59 | $7.25 | $7.32 | $7.04 | 22,198,988 |
| 2021-05-11 | $7.55 | $7.72 | $7.51 | $7.66 | $7.37 | 13,616,365 |
| 2021-05-10 | $7.85 | $7.96 | $7.71 | $7.74 | $7.44 | 18,175,292 |
| 2021-05-07 | $7.72 | $7.83 | $7.66 | $7.74 | $7.44 | 13,846,286 |
| 2021-05-06 | $7.34 | $7.71 | $7.34 | $7.59 | $7.30 | 16,223,771 |
| 2021-05-05 | $7.29 | $7.30 | $7.20 | $7.30 | $7.02 | 4,956,375 |
| 2021-05-04 | $7.34 | $7.50 | $7.17 | $7.25 | $6.97 | 12,414,128 |
| 2021-05-03 | $7.19 | $7.42 | $7.17 | $7.37 | $7.09 | 12,658,222 |
| 2021-04-30 | $7.09 | $7.14 | $7.02 | $7.04 | $6.77 | 9,347,436 |
| 2021-04-29 | $7.24 | $7.24 | $7.05 | $7.11 | $6.84 | 8,899,975 |
| 2021-04-28 | $7.12 | $7.30 | $7.04 | $7.24 | $6.96 | 8,624,733 |
| 2021-04-27 | $7.37 | $7.37 | $7.15 | $7.16 | $6.88 | 7,846,087 |
| 2021-04-26 | $7.36 | $7.38 | $7.25 | $7.35 | $7.07 | 8,514,031 |
| 2021-04-23 | $7.64 | $7.66 | $7.34 | $7.35 | $7.07 | 11,923,595 |
| 2021-04-22 | $7.63 | $7.63 | $7.48 | $7.54 | $7.25 | 9,848,202 |
| 2021-04-21 | $7.65 | $7.78 | $7.61 | $7.72 | $7.42 | 11,775,742 |
| 2021-04-20 | $7.44 | $7.64 | $7.41 | $7.59 | $7.30 | 11,390,475 |
| 2021-04-19 | $7.48 | $7.50 | $7.39 | $7.45 | $7.16 | 8,654,284 |
| 2021-04-16 | $7.57 | $7.58 | $7.44 | $7.50 | $7.21 | 9,724,779 |
| 2021-04-15 | $7.28 | $7.53 | $7.27 | $7.46 | $7.17 | 14,037,704 |
| 2021-04-14 | $7.33 | $7.33 | $7.12 | $7.16 | $6.88 | 8,585,909 |
| 2021-04-13 | $7.27 | $7.44 | $7.27 | $7.34 | $7.06 | 9,261,735 |
| 2021-04-12 | $7.37 | $7.37 | $7.20 | $7.23 | $6.95 | 9,413,877 |
| 2021-04-09 | $7.29 | $7.42 | $7.24 | $7.41 | $7.13 | 11,195,026 |
| 2021-04-08 | $7.31 | $7.49 | $7.31 | $7.46 | $7.17 | 16,481,137 |
| 2021-04-07 | $7.21 | $7.24 | $7.15 | $7.17 | $6.89 | 9,291,647 |
| 2021-04-06 | $7.10 | $7.30 | $7.08 | $7.25 | $6.97 | 15,416,899 |
| 2021-04-05 | $7.06 | $7.10 | $6.94 | $7.04 | $6.77 | 11,765,463 |
| 2021-04-01 | $6.78 | $7.05 | $6.72 | $7.02 | $6.75 | 18,863,119 |
| 2021-03-31 | $6.48 | $6.75 | $6.46 | $6.67 | $6.41 | 11,965,024 |
| 2021-03-30 | $6.52 | $6.54 | $6.43 | $6.44 | $6.19 | 15,280,097 |
| 2021-03-29 | $6.65 | $6.72 | $6.55 | $6.72 | $6.46 | 11,210,719 |
| 2021-03-26 | $6.55 | $6.72 | $6.55 | $6.72 | $6.46 | 8,683,237 |
| 2021-03-25 | $6.58 | $6.66 | $6.49 | $6.57 | $6.32 | 10,770,162 |
| 2021-03-24 | $6.71 | $6.74 | $6.60 | $6.63 | $6.38 | 12,075,163 |
| 2021-03-23 | $6.89 | $6.90 | $6.66 | $6.72 | $6.46 | 12,472,884 |
| 2021-03-22 | $6.94 | $7.01 | $6.89 | $6.94 | $6.67 | 9,366,912 |
| 2021-03-19 | $6.85 | $7.01 | $6.80 | $6.92 | $6.65 | 19,981,979 |
| 2021-03-18 | $6.92 | $6.97 | $6.81 | $6.84 | $6.58 | 13,771,197 |
| 2021-03-17 | $6.81 | $7.14 | $6.76 | $7.06 | $6.79 | 20,781,859 |
| 2021-03-16 | $6.92 | $6.94 | $6.79 | $6.88 | $6.62 | 13,127,893 |
| 2021-03-15 | $6.80 | $6.88 | $6.73 | $6.88 | $6.62 | 13,774,096 |
| 2021-03-12 | $6.64 | $6.77 | $6.60 | $6.73 | $6.47 | 13,059,082 |
| 2021-03-11 | $6.71 | $6.82 | $6.64 | $6.81 | $6.55 | 13,856,947 |
| 2021-03-10 | $6.68 | $6.72 | $6.54 | $6.65 | $6.39 | 11,688,806 |
| 2021-03-09 | $6.70 | $6.83 | $6.60 | $6.63 | $6.38 | 12,762,380 |
| 2021-03-08 | $6.53 | $6.57 | $6.40 | $6.44 | $6.19 | 13,765,639 |
| 2021-03-05 | $6.44 | $6.58 | $6.38 | $6.55 | $6.30 | 18,051,293 |
| 2021-03-04 | $6.39 | $6.56 | $6.29 | $6.45 | $6.20 | 18,850,835 |
| 2021-03-03 | $6.28 | $6.43 | $6.18 | $6.38 | $6.13 | 18,981,913 |
| 2021-03-02 | $6.18 | $6.52 | $6.17 | $6.44 | $6.19 | 18,406,247 |
| 2021-03-01 | $6.33 | $6.44 | $6.12 | $6.19 | $5.92 | 23,257,443 |
| 2021-02-26 | $6.51 | $6.54 | $6.20 | $6.23 | $5.96 | 26,376,491 |
| 2021-02-25 | $6.70 | $6.85 | $6.55 | $6.58 | $6.30 | 17,802,092 |
| 2021-02-24 | $6.67 | $6.92 | $6.54 | $6.81 | $6.52 | 16,603,522 |
| 2021-02-23 | $6.85 | $6.85 | $6.61 | $6.72 | $6.43 | 21,720,168 |
| 2021-02-22 | $6.65 | $6.95 | $6.62 | $6.93 | $6.63 | 19,251,003 |
| 2021-02-19 | $6.77 | $6.77 | $6.50 | $6.54 | $6.26 | 19,903,463 |
| 2021-02-18 | $6.86 | $6.92 | $6.68 | $6.70 | $6.41 | 18,424,244 |
| 2021-02-17 | $6.98 | $6.98 | $6.80 | $6.85 | $6.56 | 22,449,942 |
| 2021-02-16 | $7.29 | $7.31 | $7.06 | $7.07 | $6.77 | 20,843,650 |
| 2021-02-12 | $7.21 | $7.43 | $7.06 | $7.38 | $7.06 | 18,009,944 |
| 2021-02-11 | $7.40 | $7.60 | $7.20 | $7.28 | $6.97 | 19,920,725 |
| 2021-02-10 | $7.45 | $7.50 | $7.24 | $7.31 | $7.00 | 13,183,152 |
| 2021-02-09 | $7.43 | $7.47 | $7.25 | $7.34 | $7.03 | 19,157,364 |
| 2021-02-08 | $7.36 | $7.45 | $7.30 | $7.39 | $7.07 | 24,326,421 |
| 2021-02-05 | $7.05 | $7.27 | $7.02 | $7.24 | $6.93 | 13,728,351 |
| 2021-02-04 | $6.96 | $7.03 | $6.90 | $6.98 | $6.68 | 15,846,353 |
| 2021-02-03 | $7.06 | $7.18 | $7.00 | $7.15 | $6.84 | 14,353,200 |
| 2021-02-02 | $7.00 | $7.05 | $6.85 | $7.03 | $6.73 | 13,024,450 |
| 2021-02-01 | $7.28 | $7.30 | $7.06 | $7.19 | $6.88 | 17,260,901 |
| 2021-01-29 | $7.19 | $7.35 | $6.96 | $6.98 | $6.68 | 18,780,855 |
| 2021-01-28 | $6.96 | $7.19 | $6.82 | $6.98 | $6.68 | 19,114,850 |
| 2021-01-27 | $6.98 | $7.04 | $6.76 | $6.76 | $6.47 | 20,940,073 |
| 2021-01-26 | $7.02 | $7.17 | $6.99 | $7.05 | $6.75 | 15,754,879 |
| 2021-01-25 | $7.11 | $7.17 | $6.93 | $7.04 | $6.74 | 15,940,710 |
| 2021-01-22 | $6.96 | $7.11 | $6.88 | $7.01 | $6.71 | 14,499,004 |
| 2021-01-21 | $7.19 | $7.20 | $7.00 | $7.13 | $6.82 | 14,784,288 |
| 2021-01-20 | $7.08 | $7.26 | $7.07 | $7.19 | $6.88 | 19,513,391 |
| 2021-01-19 | $7.08 | $7.08 | $6.90 | $6.99 | $6.69 | 21,655,424 |
| 2021-01-15 | $7.13 | $7.15 | $6.95 | $6.96 | $6.66 | 15,539,880 |
| 2021-01-14 | $7.18 | $7.29 | $7.12 | $7.19 | $6.88 | 12,478,183 |
| 2021-01-13 | $7.26 | $7.41 | $7.17 | $7.18 | $6.87 | 13,512,457 |
| 2021-01-12 | $7.25 | $7.27 | $7.10 | $7.25 | $6.94 | 18,868,934 |
| 2021-01-11 | $7.23 | $7.30 | $7.13 | $7.21 | $6.90 | 20,178,131 |
| 2021-01-08 | $7.66 | $7.68 | $7.25 | $7.38 | $7.06 | 23,941,295 |
| 2021-01-07 | $8.01 | $8.15 | $7.75 | $7.83 | $7.49 | 21,495,783 |
| 2021-01-06 | $7.82 | $8.02 | $7.72 | $8.01 | $7.67 | 34,458,467 |
| 2021-01-05 | $8.09 | $8.11 | $7.79 | $7.89 | $7.55 | 14,015,162 |
| 2021-01-04 | $7.70 | $8.04 | $7.66 | $7.98 | $7.64 | 23,226,134 |
| 2020-12-31 | $7.56 | $7.62 | $7.34 | $7.34 | $7.03 | 12,112,723 |
| 2020-12-30 | $7.35 | $7.59 | $7.34 | $7.56 | $7.24 | 10,319,654 |
| 2020-12-29 | $7.32 | $7.46 | $7.27 | $7.33 | $7.02 | 14,445,170 |
| 2020-12-28 | $7.52 | $7.56 | $7.24 | $7.28 | $6.97 | 11,923,985 |
| 2020-12-24 | $7.36 | $7.48 | $7.30 | $7.39 | $7.07 | 5,908,255 |
| 2020-12-23 | $7.26 | $7.43 | $7.25 | $7.38 | $7.06 | 11,952,610 |
| 2020-12-22 | $7.52 | $7.58 | $7.09 | $7.20 | $6.89 | 21,644,379 |
| 2020-12-21 | $7.53 | $7.65 | $7.38 | $7.49 | $7.17 | 21,122,429 |
| 2020-12-18 | $7.56 | $7.64 | $7.27 | $7.63 | $7.30 | 98,912,332 |
| 2020-12-17 | $7.50 | $7.72 | $7.37 | $7.52 | $7.20 | 32,065,782 |
| 2020-12-16 | $7.20 | $7.31 | $6.96 | $7.27 | $6.96 | 29,259,611 |
| 2020-12-15 | $7.12 | $7.25 | $7.06 | $7.13 | $6.82 | 26,025,252 |
| 2020-12-14 | $7.12 | $7.13 | $6.85 | $6.90 | $6.60 | 30,973,682 |
| 2020-12-11 | $7.36 | $7.37 | $7.13 | $7.20 | $6.89 | 18,082,862 |
| 2020-12-10 | $7.39 | $7.50 | $7.23 | $7.31 | $7.00 | 9,661,867 |
| 2020-12-09 | $7.47 | $7.56 | $7.23 | $7.31 | $7.00 | 18,526,228 |
| 2020-12-08 | $7.74 | $7.80 | $7.52 | $7.55 | $7.23 | 15,918,210 |
| 2020-12-07 | $7.22 | $7.84 | $7.21 | $7.73 | $7.40 | 17,566,273 |
| 2020-12-04 | $7.34 | $7.41 | $7.16 | $7.20 | $6.89 | 12,748,950 |
| 2020-12-03 | $7.41 | $7.44 | $7.19 | $7.30 | $6.99 | 10,485,765 |
| 2020-12-02 | $7.47 | $7.47 | $7.25 | $7.35 | $7.03 | 14,529,351 |
| 2020-12-01 | $7.37 | $7.49 | $7.25 | $7.46 | $7.14 | 16,381,765 |
| 2020-11-30 | $7.06 | $7.18 | $6.96 | $7.14 | $6.83 | 12,582,887 |
| 2020-11-27 | $7.01 | $7.14 | $6.96 | $7.11 | $6.81 | 6,425,433 |
| 2020-11-25 | $7.08 | $7.24 | $6.99 | $7.12 | $6.81 | 12,705,679 |
| 2020-11-24 | $6.90 | $7.10 | $6.88 | $6.98 | $6.68 | 14,851,990 |
| 2020-11-23 | $7.43 | $7.47 | $7.14 | $7.17 | $6.83 | 13,498,954 |
| 2020-11-20 | $7.62 | $7.74 | $7.48 | $7.52 | $7.17 | 10,448,776 |
| 2020-11-19 | $7.43 | $7.62 | $7.38 | $7.52 | $7.17 | 10,373,772 |
| 2020-11-18 | $7.74 | $7.78 | $7.50 | $7.53 | $7.18 | 12,000,584 |
| 2020-11-17 | $7.89 | $7.95 | $7.72 | $7.77 | $7.40 | 13,208,029 |
| 2020-11-16 | $7.92 | $8.03 | $7.80 | $7.89 | $7.52 | 10,133,456 |
| 2020-11-13 | $8.07 | $8.09 | $7.93 | $8.02 | $7.64 | 12,391,904 |
| 2020-11-12 | $7.79 | $8.04 | $7.76 | $7.94 | $7.57 | 18,797,689 |
| 2020-11-11 | $7.67 | $7.75 | $7.58 | $7.66 | $7.30 | 12,807,957 |
| 2020-11-10 | $8.09 | $8.23 | $7.71 | $7.74 | $7.38 | 19,296,002 |
| 2020-11-09 | $8.01 | $8.10 | $7.67 | $8.06 | $7.68 | 21,784,374 |
| 2020-11-06 | $8.93 | $8.97 | $8.65 | $8.74 | $8.33 | 9,771,935 |
| 2020-11-05 | $8.58 | $8.89 | $8.57 | $8.84 | $8.42 | 17,128,825 |
| 2020-11-04 | $8.21 | $8.32 | $8.04 | $8.11 | $7.73 | 9,699,849 |
| 2020-11-03 | $8.28 | $8.33 | $8.13 | $8.22 | $7.83 | 10,367,875 |
| 2020-11-02 | $8.13 | $8.20 | $7.90 | $8.20 | $7.81 | 9,373,018 |
| 2020-10-30 | $7.98 | $8.04 | $7.71 | $7.97 | $7.60 | 11,929,156 |
| 2020-10-29 | $7.73 | $7.95 | $7.73 | $7.85 | $7.48 | 13,471,630 |
| 2020-10-28 | $8.43 | $8.47 | $7.80 | $7.82 | $7.45 | 24,030,017 |
| 2020-10-27 | $8.57 | $8.76 | $8.48 | $8.75 | $8.34 | 10,263,052 |
| 2020-10-26 | $8.54 | $8.70 | $8.48 | $8.51 | $8.11 | 9,766,797 |
| 2020-10-23 | $8.76 | $8.80 | $8.52 | $8.61 | $8.21 | 10,630,337 |
| 2020-10-22 | $9.00 | $9.03 | $8.69 | $8.78 | $8.37 | 12,337,140 |
| 2020-10-21 | $9.12 | $9.31 | $9.03 | $9.12 | $8.69 | 11,344,922 |
| 2020-10-20 | $8.94 | $9.06 | $8.82 | $8.98 | $8.56 | 8,241,087 |
| 2020-10-19 | $9.19 | $9.22 | $8.88 | $8.89 | $8.47 | 8,030,630 |
| 2020-10-16 | $9.25 | $9.28 | $9.10 | $9.11 | $8.68 | 6,134,571 |
| 2020-10-15 | $9.20 | $9.34 | $9.10 | $9.20 | $8.77 | 7,120,848 |
| 2020-10-14 | $9.20 | $9.42 | $9.08 | $9.35 | $8.91 | 9,747,113 |
| 2020-10-13 | $9.04 | $9.14 | $8.77 | $9.08 | $8.65 | 9,132,360 |
| 2020-10-12 | $9.09 | $9.23 | $8.95 | $9.15 | $8.72 | 6,222,637 |
| 2020-10-09 | $8.86 | $9.12 | $8.83 | $9.10 | $8.67 | 12,136,902 |
| 2020-10-08 | $8.52 | $8.67 | $8.46 | $8.62 | $8.22 | 11,957,890 |
| 2020-10-07 | $8.76 | $8.83 | $8.41 | $8.43 | $8.03 | 13,885,237 |
| 2020-10-06 | $9.20 | $9.24 | $8.64 | $8.65 | $8.21 | 14,908,883 |
| 2020-10-05 | $8.94 | $9.31 | $8.92 | $9.14 | $8.68 | 10,193,105 |
| 2020-10-02 | $9.02 | $9.09 | $8.85 | $8.89 | $8.44 | 7,744,810 |
| 2020-10-01 | $8.97 | $9.19 | $8.85 | $9.05 | $8.59 | 11,053,192 |
| 2020-09-30 | $8.90 | $8.93 | $8.67 | $8.82 | $8.38 | 8,566,725 |
| 2020-09-29 | $8.92 | $9.08 | $8.88 | $8.94 | $8.49 | 8,090,741 |
| 2020-09-28 | $8.89 | $8.89 | $8.61 | $8.87 | $8.42 | 15,923,085 |
| 2020-09-25 | $8.75 | $8.82 | $8.57 | $8.75 | $8.31 | 11,332,701 |
| 2020-09-24 | $8.09 | $8.85 | $8.05 | $8.84 | $8.39 | 18,700,093 |
| 2020-09-23 | $9.00 | $9.03 | $8.18 | $8.22 | $7.81 | 31,580,672 |
| 2020-09-22 | $9.30 | $9.33 | $9.09 | $9.21 | $8.75 | 12,570,069 |
| 2020-09-21 | $9.66 | $9.98 | $9.17 | $9.23 | $8.77 | 31,915,055 |
| 2020-09-18 | $9.68 | $10.32 | $9.59 | $10.00 | $9.50 | 33,886,650 |
| 2020-09-17 | $8.98 | $9.40 | $8.90 | $9.35 | $8.88 | 13,285,746 |
| 2020-09-16 | $9.45 | $9.45 | $9.19 | $9.33 | $8.86 | 13,462,868 |
| 2020-09-15 | $9.44 | $9.54 | $9.16 | $9.30 | $8.83 | 14,347,015 |
| 2020-09-14 | $8.94 | $9.28 | $8.94 | $9.26 | $8.79 | 15,673,279 |
| 2020-09-11 | $9.02 | $9.12 | $8.75 | $8.80 | $8.36 | 10,443,659 |
| 2020-09-10 | $9.28 | $9.33 | $8.83 | $8.91 | $8.46 | 17,266,312 |
| 2020-09-09 | $8.65 | $9.18 | $8.63 | $9.17 | $8.71 | 14,768,674 |
| 2020-09-08 | $8.38 | $8.74 | $8.24 | $8.54 | $8.11 | 11,538,063 |
| 2020-09-04 | $8.64 | $8.70 | $8.29 | $8.63 | $8.20 | 14,196,295 |
| 2020-09-03 | $8.67 | $8.81 | $8.44 | $8.72 | $8.28 | 16,678,624 |
| 2020-09-02 | $8.65 | $8.84 | $8.41 | $8.83 | $8.39 | 11,122,971 |
| 2020-09-01 | $9.07 | $9.10 | $8.65 | $8.76 | $8.32 | 9,876,094 |
| 2020-08-31 | $8.96 | $9.10 | $8.85 | $8.88 | $8.43 | 14,003,031 |
| 2020-08-28 | $8.67 | $9.01 | $8.61 | $8.89 | $8.44 | 13,710,182 |
| 2020-08-27 | $8.86 | $8.86 | $8.33 | $8.46 | $8.03 | 17,210,773 |
| 2020-08-26 | $8.41 | $8.73 | $8.41 | $8.72 | $8.28 | 15,564,198 |
| 2020-08-25 | $8.52 | $8.55 | $8.31 | $8.55 | $8.12 | 12,184,245 |
| 2020-08-24 | $8.76 | $8.78 | $8.45 | $8.50 | $8.07 | 12,569,559 |
| 2020-08-21 | $8.75 | $8.78 | $8.51 | $8.65 | $8.21 | 10,771,948 |
| 2020-08-20 | $8.76 | $9.00 | $8.70 | $8.92 | $8.47 | 12,936,871 |
| 2020-08-19 | $9.09 | $9.23 | $8.77 | $8.85 | $8.40 | 15,377,965 |
| 2020-08-18 | $9.61 | $9.64 | $9.11 | $9.21 | $8.75 | 18,185,280 |
| 2020-08-17 | $9.10 | $9.42 | $9.02 | $9.30 | $8.83 | 21,474,054 |
| 2020-08-14 | $8.80 | $8.84 | $8.59 | $8.71 | $8.27 | 13,675,993 |
| 2020-08-13 | $8.65 | $8.90 | $8.63 | $8.81 | $8.37 | 15,915,267 |
| 2020-08-12 | $8.81 | $8.85 | $8.51 | $8.52 | $8.09 | 17,976,437 |
| 2020-08-11 | $8.58 | $9.00 | $8.40 | $8.54 | $8.11 | 30,296,910 |
| 2020-08-10 | $9.48 | $9.80 | $9.31 | $9.32 | $8.85 | 13,126,341 |
| 2020-08-07 | $9.55 | $9.65 | $9.30 | $9.41 | $8.94 | 19,326,169 |
| 2020-08-06 | $10.10 | $10.11 | $9.64 | $9.76 | $9.27 | 22,615,065 |
| 2020-08-05 | $9.88 | $10.21 | $9.73 | $9.87 | $9.37 | 31,310,565 |
| 2020-08-04 | $9.28 | $9.68 | $9.14 | $9.66 | $9.17 | 18,889,734 |
| 2020-08-03 | $9.39 | $9.46 | $9.02 | $9.28 | $8.81 | 16,477,463 |
| 2020-07-31 | $8.91 | $9.38 | $8.85 | $9.37 | $8.90 | 20,792,538 |
| 2020-07-30 | $8.62 | $8.88 | $8.47 | $8.69 | $8.25 | 16,900,494 |
| 2020-07-29 | $8.83 | $8.94 | $8.51 | $8.82 | $8.38 | 23,229,664 |
| 2020-07-28 | $8.55 | $8.83 | $8.42 | $8.78 | $8.34 | 14,586,665 |
| 2020-07-27 | $8.82 | $8.99 | $8.61 | $8.71 | $8.27 | 26,094,530 |
| 2020-07-24 | $8.35 | $8.46 | $8.29 | $8.42 | $8.00 | 14,611,396 |
| 2020-07-23 | $8.49 | $8.59 | $8.08 | $8.26 | $7.84 | 19,967,078 |
| 2020-07-22 | $8.57 | $8.61 | $8.38 | $8.48 | $8.05 | 16,454,795 |
| 2020-07-21 | $8.39 | $8.56 | $8.27 | $8.41 | $7.99 | 19,425,169 |
| 2020-07-20 | $8.00 | $8.25 | $7.96 | $8.19 | $7.78 | 13,683,351 |
| 2020-07-17 | $7.68 | $7.91 | $7.63 | $7.88 | $7.48 | 12,550,912 |
| 2020-07-16 | $7.62 | $7.76 | $7.50 | $7.58 | $7.20 | 11,543,046 |
| 2020-07-15 | $7.66 | $7.68 | $7.44 | $7.66 | $7.27 | 13,178,930 |
| 2020-07-14 | $7.30 | $7.74 | $7.27 | $7.73 | $7.34 | 16,165,995 |
| 2020-07-13 | $7.76 | $7.86 | $7.30 | $7.34 | $6.97 | 16,601,272 |
| 2020-07-10 | $7.69 | $7.72 | $7.51 | $7.63 | $7.25 | 12,074,392 |
| 2020-07-09 | $7.69 | $7.79 | $7.44 | $7.67 | $7.28 | 17,337,490 |
| 2020-07-08 | $7.55 | $7.69 | $7.48 | $7.59 | $7.21 | 18,781,934 |
| 2020-07-07 | $7.26 | $7.50 | $7.23 | $7.43 | $7.06 | 15,009,931 |
| 2020-07-06 | $7.22 | $7.36 | $7.14 | $7.27 | $6.90 | 14,983,628 |
| 2020-07-02 | $7.16 | $7.33 | $7.12 | $7.17 | $6.81 | 18,343,460 |
| 2020-07-01 | $7.21 | $7.23 | $7.00 | $7.20 | $6.84 | 13,581,994 |
| 2020-06-30 | $7.01 | $7.33 | $6.93 | $7.22 | $6.86 | 19,909,006 |
| 2020-06-29 | $6.89 | $7.06 | $6.82 | $7.02 | $6.67 | 18,398,137 |
| 2020-06-26 | $6.61 | $6.94 | $6.56 | $6.88 | $6.53 | 17,464,110 |
| 2020-06-25 | $6.67 | $6.70 | $6.50 | $6.69 | $6.35 | 13,527,532 |
| 2020-06-24 | $6.76 | $6.89 | $6.58 | $6.71 | $6.37 | 18,080,291 |
| 2020-06-23 | $6.88 | $6.95 | $6.79 | $6.84 | $6.50 | 17,694,060 |
| 2020-06-22 | $6.59 | $7.00 | $6.57 | $6.79 | $6.45 | 22,615,488 |
| 2020-06-19 | $6.33 | $6.59 | $6.25 | $6.40 | $6.08 | 19,418,421 |
| 2020-06-18 | $6.24 | $6.40 | $6.20 | $6.22 | $5.91 | 10,253,717 |
| 2020-06-17 | $6.27 | $6.43 | $6.24 | $6.30 | $5.98 | 11,329,290 |
| 2020-06-16 | $6.54 | $6.63 | $6.22 | $6.27 | $5.95 | 21,430,672 |
| 2020-06-15 | $6.00 | $6.56 | $5.88 | $6.50 | $6.17 | 21,138,289 |
| 2020-06-12 | $6.35 | $6.42 | $6.13 | $6.19 | $5.88 | 16,830,217 |
| 2020-06-11 | $6.64 | $6.72 | $6.09 | $6.23 | $5.92 | 28,394,468 |
| 2020-06-10 | $6.35 | $6.65 | $6.13 | $6.64 | $6.31 | 21,805,376 |
| 2020-06-09 | $6.35 | $6.37 | $6.21 | $6.24 | $5.93 | 13,246,061 |
| 2020-06-08 | $6.22 | $6.30 | $6.10 | $6.24 | $5.93 | 16,104,541 |
| 2020-06-05 | $6.02 | $6.22 | $5.99 | $6.22 | $5.91 | 18,682,243 |
| 2020-06-04 | $6.37 | $6.38 | $6.17 | $6.32 | $6.00 | 26,547,354 |
| 2020-06-03 | $6.26 | $6.29 | $6.03 | $6.16 | $5.85 | 22,242,434 |
| 2020-06-02 | $6.80 | $6.80 | $6.35 | $6.37 | $6.05 | 21,840,219 |
| 2020-06-01 | $6.59 | $6.84 | $6.55 | $6.77 | $6.43 | 17,645,838 |
| 2020-05-29 | $6.74 | $6.78 | $6.48 | $6.55 | $6.22 | 22,317,054 |
| 2020-05-28 | $6.79 | $6.85 | $6.49 | $6.57 | $6.24 | 18,664,823 |
| 2020-05-27 | $6.40 | $6.65 | $6.34 | $6.63 | $6.30 | 20,263,657 |
| 2020-05-26 | $6.92 | $6.94 | $6.62 | $6.65 | $6.32 | 20,101,006 |
| 2020-05-22 | $7.21 | $7.33 | $7.00 | $7.05 | $6.69 | 13,823,801 |
| 2020-05-21 | $7.26 | $7.27 | $6.94 | $7.15 | $6.79 | 17,352,284 |
| 2020-05-20 | $7.60 | $7.67 | $7.33 | $7.34 | $6.97 | 17,624,558 |
| 2020-05-19 | $7.24 | $7.63 | $7.19 | $7.56 | $7.18 | 22,075,350 |
| 2020-05-18 | $7.45 | $7.49 | $7.01 | $7.05 | $6.69 | 20,397,456 |
| 2020-05-15 | $7.42 | $7.47 | $7.25 | $7.44 | $7.07 | 18,051,859 |
| 2020-05-14 | $6.88 | $7.38 | $6.86 | $7.20 | $6.84 | 25,306,789 |
| 2020-05-13 | $7.06 | $7.09 | $6.75 | $6.89 | $6.54 | 18,374,077 |
| 2020-05-12 | $6.97 | $7.19 | $6.90 | $6.93 | $6.58 | 19,066,413 |
| 2020-05-11 | $7.01 | $7.10 | $6.78 | $6.90 | $6.55 | 18,253,049 |
| 2020-05-08 | $7.04 | $7.24 | $6.93 | $7.02 | $6.67 | 15,821,018 |
| 2020-05-07 | $6.91 | $7.19 | $6.77 | $7.10 | $6.74 | 19,090,697 |
| 2020-05-06 | $6.90 | $7.00 | $6.68 | $6.77 | $6.43 | 15,846,939 |
| 2020-05-05 | $6.72 | $7.00 | $6.57 | $6.99 | $6.64 | 18,979,164 |
| 2020-05-04 | $6.96 | $7.02 | $6.80 | $6.85 | $6.51 | 13,581,547 |
| 2020-05-01 | $6.50 | $6.85 | $6.37 | $6.84 | $6.50 | 16,709,787 |
| 2020-04-30 | $6.88 | $7.08 | $6.59 | $6.61 | $6.28 | 16,427,423 |
| 2020-04-29 | $6.79 | $7.02 | $6.60 | $7.00 | $6.65 | 19,393,143 |
| 2020-04-28 | $6.88 | $6.98 | $6.66 | $6.90 | $6.55 | 18,244,256 |
| 2020-04-27 | $7.10 | $7.14 | $6.77 | $6.96 | $6.61 | 16,218,188 |
| 2020-04-24 | $7.10 | $7.10 | $6.70 | $7.09 | $6.73 | 19,745,010 |
| 2020-04-23 | $6.86 | $7.25 | $6.79 | $6.87 | $6.52 | 28,825,169 |
| 2020-04-22 | $6.46 | $6.76 | $6.46 | $6.70 | $6.36 | 22,705,768 |
| 2020-04-21 | $5.95 | $6.36 | $5.91 | $6.20 | $5.89 | 18,156,787 |
| 2020-04-20 | $6.09 | $6.31 | $6.02 | $6.17 | $5.86 | 18,574,134 |
| 2020-04-17 | $5.75 | $6.11 | $5.70 | $6.06 | $5.75 | 31,321,019 |
| 2020-04-16 | $6.08 | $6.45 | $6.01 | $6.14 | $5.83 | 25,226,462 |
| 2020-04-15 | $5.96 | $6.12 | $5.72 | $5.98 | $5.68 | 20,234,675 |
| 2020-04-14 | $6.31 | $6.64 | $5.95 | $6.14 | $5.83 | 32,323,813 |
| 2020-04-13 | $5.64 | $6.35 | $5.42 | $6.25 | $5.94 | 28,979,836 |
| 2020-04-09 | $5.26 | $5.64 | $5.26 | $5.62 | $5.34 | 20,221,963 |
| 2020-04-08 | $5.02 | $5.12 | $4.90 | $5.09 | $4.83 | 12,331,497 |
| 2020-04-07 | $5.06 | $5.18 | $4.94 | $5.01 | $4.76 | 14,797,808 |
| 2020-04-06 | $5.04 | $5.14 | $4.84 | $5.09 | $4.83 | 22,688,285 |
| 2020-04-03 | $4.84 | $5.10 | $4.82 | $4.86 | $4.62 | 18,094,178 |
| 2020-04-02 | $4.53 | $4.92 | $4.49 | $4.84 | $4.60 | 26,742,146 |
| 2020-04-01 | $4.06 | $4.45 | $4.00 | $4.42 | $4.20 | 20,808,494 |
| 2020-03-31 | $4.01 | $4.27 | $3.98 | $3.98 | $3.78 | 17,751,305 |
| 2020-03-30 | $4.24 | $4.50 | $3.95 | $4.08 | $3.87 | 18,041,649 |
| 2020-03-27 | $4.51 | $4.61 | $4.13 | $4.22 | $4.01 | 22,946,332 |
| 2020-03-26 | $4.80 | $5.02 | $4.53 | $4.65 | $4.42 | 28,244,150 |
| 2020-03-25 | $4.49 | $4.84 | $4.31 | $4.66 | $4.43 | 33,793,012 |
| 2020-03-24 | $4.46 | $4.67 | $4.16 | $4.55 | $4.32 | 39,175,676 |
| 2020-03-23 | $3.86 | $4.17 | $3.67 | $3.95 | $3.75 | 42,470,703 |
| 2020-03-20 | $4.23 | $4.27 | $3.57 | $3.61 | $3.43 | 30,171,038 |
| 2020-03-19 | $4.03 | $4.59 | $3.53 | $3.94 | $3.74 | 28,576,632 |
| 2020-03-18 | $4.50 | $4.80 | $4.01 | $4.06 | $3.86 | 24,099,615 |
| 2020-03-17 | $3.95 | $4.93 | $3.92 | $4.76 | $4.52 | 36,061,618 |
| 2020-03-16 | $2.96 | $4.19 | $2.72 | $4.00 | $3.80 | 43,583,277 |
| 2020-03-13 | $4.26 | $4.26 | $3.44 | $3.47 | $3.30 | 31,400,288 |
| 2020-03-12 | $3.98 | $4.56 | $3.76 | $4.07 | $3.87 | 28,465,074 |
| 2020-03-11 | $5.10 | $5.21 | $4.75 | $4.81 | $4.57 | 23,615,376 |
| 2020-03-10 | $5.19 | $5.28 | $4.92 | $5.21 | $4.95 | 35,810,573 |
| 2020-03-09 | $5.30 | $5.52 | $5.16 | $5.18 | $4.92 | 17,727,164 |
| 2020-03-06 | $5.77 | $5.79 | $5.34 | $5.57 | $5.29 | 38,837,614 |
| 2020-03-05 | $5.62 | $5.75 | $5.46 | $5.73 | $5.44 | 29,830,175 |
| 2020-03-04 | $5.56 | $5.64 | $5.37 | $5.53 | $5.25 | 15,622,695 |
| 2020-03-03 | $5.36 | $5.73 | $5.25 | $5.51 | $5.23 | 32,150,488 |
| 2020-03-02 | $5.21 | $5.32 | $5.07 | $5.29 | $5.02 | 24,371,077 |
| 2020-02-28 | $5.03 | $5.16 | $4.74 | $5.02 | $4.77 | 34,305,283 |
| 2020-02-27 | $5.85 | $5.86 | $5.31 | $5.34 | $5.07 | 36,120,824 |
| 2020-02-26 | $5.65 | $5.88 | $5.62 | $5.76 | $5.47 | 21,584,158 |
| 2020-02-25 | $5.80 | $6.05 | $5.70 | $5.70 | $5.41 | 27,318,991 |
| 2020-02-24 | $6.27 | $6.27 | $5.83 | $5.94 | $5.64 | 37,565,747 |
| 2020-02-21 | $5.71 | $5.98 | $5.68 | $5.96 | $5.66 | 23,680,686 |
| 2020-02-20 | $5.53 | $5.74 | $5.53 | $5.59 | $5.31 | 20,098,778 |
| 2020-02-19 | $5.38 | $5.57 | $5.28 | $5.57 | $5.29 | 23,751,668 |
| 2020-02-18 | $5.10 | $5.33 | $5.04 | $5.32 | $5.05 | 17,195,499 |
| 2020-02-14 | $5.14 | $5.17 | $5.03 | $5.05 | $4.80 | 18,532,890 |
| 2020-02-13 | $5.14 | $5.21 | $5.06 | $5.14 | $4.88 | 18,675,704 |
| 2020-02-12 | $4.98 | $5.06 | $4.93 | $5.00 | $4.75 | 9,109,513 |
| 2020-02-11 | $4.98 | $5.07 | $4.92 | $4.99 | $4.74 | 12,766,847 |
| 2020-02-10 | $4.95 | $5.07 | $4.87 | $5.00 | $4.75 | 15,246,229 |
| 2020-02-07 | $5.14 | $5.16 | $4.90 | $4.93 | $4.68 | 14,622,862 |
| 2020-02-06 | $5.06 | $5.12 | $4.98 | $5.09 | $4.83 | 11,473,136 |
| 2020-02-05 | $4.91 | $5.05 | $4.87 | $4.99 | $4.74 | 11,120,684 |
| 2020-02-04 | $4.90 | $4.97 | $4.86 | $4.92 | $4.67 | 15,160,497 |
| 2020-02-03 | $5.02 | $5.10 | $4.97 | $5.01 | $4.76 | 12,981,994 |
| 2020-01-31 | $4.99 | $5.15 | $4.98 | $5.07 | $4.81 | 18,725,593 |
| 2020-01-30 | $5.02 | $5.04 | $4.90 | $5.00 | $4.75 | 17,547,219 |
| 2020-01-29 | $4.80 | $5.01 | $4.79 | $5.00 | $4.75 | 14,862,246 |
| 2020-01-28 | $4.85 | $4.90 | $4.70 | $4.80 | $4.56 | 12,567,651 |
| 2020-01-27 | $5.01 | $5.05 | $4.84 | $4.91 | $4.66 | 17,398,813 |
| 2020-01-24 | $4.76 | $4.92 | $4.74 | $4.92 | $4.67 | 11,495,497 |
| 2020-01-23 | $4.71 | $4.85 | $4.67 | $4.75 | $4.51 | 10,622,933 |
| 2020-01-22 | $4.71 | $4.72 | $4.62 | $4.71 | $4.47 | 7,871,998 |
| 2020-01-21 | $4.53 | $4.70 | $4.46 | $4.68 | $4.44 | 11,944,238 |
| 2020-01-17 | $4.60 | $4.61 | $4.48 | $4.50 | $4.27 | 7,421,622 |
| 2020-01-16 | $4.62 | $4.64 | $4.55 | $4.59 | $4.36 | 10,425,601 |
| 2020-01-15 | $4.51 | $4.66 | $4.51 | $4.63 | $4.40 | 11,811,513 |
| 2020-01-14 | $4.32 | $4.49 | $4.30 | $4.47 | $4.24 | 11,617,138 |
| 2020-01-13 | $4.49 | $4.54 | $4.35 | $4.35 | $4.13 | 7,979,978 |
| 2020-01-10 | $4.48 | $4.59 | $4.48 | $4.53 | $4.30 | 7,141,682 |
| 2020-01-09 | $4.46 | $4.54 | $4.44 | $4.46 | $4.24 | 7,273,053 |
| 2020-01-08 | $4.77 | $4.79 | $4.50 | $4.52 | $4.29 | 15,733,727 |
| 2020-01-07 | $4.64 | $4.79 | $4.59 | $4.76 | $4.52 | 12,641,921 |
| 2020-01-06 | $4.83 | $4.83 | $4.59 | $4.65 | $4.42 | 14,538,319 |
| 2020-01-03 | $4.86 | $4.87 | $4.68 | $4.71 | $4.47 | 11,971,191 |
| 2020-01-02 | $4.81 | $4.86 | $4.74 | $4.76 | $4.52 | 11,674,659 |
| 2019-12-31 | $4.78 | $4.82 | $4.72 | $4.74 | $4.50 | 11,045,465 |
| 2019-12-30 | $4.62 | $4.76 | $4.61 | $4.76 | $4.52 | 10,187,630 |
| 2019-12-27 | $4.67 | $4.69 | $4.61 | $4.62 | $4.39 | 8,643,770 |
| 2019-12-26 | $4.67 | $4.76 | $4.65 | $4.67 | $4.43 | 9,249,129 |
| 2019-12-24 | $4.47 | $4.62 | $4.45 | $4.62 | $4.39 | 8,019,273 |
| 2019-12-23 | $4.30 | $4.46 | $4.29 | $4.45 | $4.23 | 8,926,289 |
| 2019-12-20 | $4.26 | $4.35 | $4.25 | $4.26 | $4.05 | 15,061,872 |
| 2019-12-19 | $4.28 | $4.34 | $4.22 | $4.31 | $4.09 | 19,667,693 |
| 2019-12-18 | $4.21 | $4.29 | $4.17 | $4.29 | $4.07 | 11,685,017 |
| 2019-12-17 | $4.30 | $4.30 | $4.21 | $4.21 | $4.00 | 12,470,127 |
| 2019-12-16 | $4.35 | $4.39 | $4.26 | $4.28 | $4.06 | 11,595,757 |
| 2019-12-13 | $4.34 | $4.43 | $4.33 | $4.34 | $4.12 | 12,364,437 |
| 2019-12-12 | $4.48 | $4.52 | $4.34 | $4.36 | $4.14 | 10,163,120 |
| 2019-12-11 | $4.29 | $4.43 | $4.27 | $4.42 | $4.20 | 9,818,684 |
| 2019-12-10 | $4.29 | $4.31 | $4.23 | $4.27 | $4.05 | 6,029,898 |
| 2019-12-09 | $4.34 | $4.34 | $4.23 | $4.25 | $4.04 | 7,107,229 |
| 2019-12-06 | $4.35 | $4.36 | $4.27 | $4.27 | $4.05 | 10,188,392 |
| 2019-12-05 | $4.36 | $4.47 | $4.36 | $4.44 | $4.22 | 7,763,305 |
| 2019-12-04 | $4.56 | $4.57 | $4.37 | $4.37 | $4.15 | 9,080,189 |
| 2019-12-03 | $4.42 | $4.56 | $4.42 | $4.55 | $4.32 | 19,252,552 |
| 2019-12-02 | $4.30 | $4.39 | $4.27 | $4.37 | $4.15 | 7,123,261 |
| 2019-11-29 | $4.25 | $4.36 | $4.21 | $4.33 | $4.11 | 6,904,328 |
| 2019-11-27 | $4.25 | $4.29 | $4.20 | $4.24 | $4.03 | 8,928,160 |
| 2019-11-26 | $4.20 | $4.31 | $4.20 | $4.29 | $4.07 | 12,112,832 |
| 2019-11-25 | $4.23 | $4.29 | $4.19 | $4.19 | $3.98 | 9,856,494 |
| 2019-11-22 | $4.35 | $4.36 | $4.24 | $4.25 | $4.04 | 7,434,598 |
| 2019-11-21 | $4.36 | $4.43 | $4.28 | $4.30 | $4.08 | 14,431,854 |
| 2019-11-20 | $4.28 | $4.39 | $4.27 | $4.39 | $4.17 | 9,783,006 |
| 2019-11-19 | $4.24 | $4.34 | $4.23 | $4.27 | $4.05 | 10,289,343 |
| 2019-11-18 | $4.19 | $4.30 | $4.19 | $4.27 | $4.05 | 9,933,050 |
| 2019-11-15 | $4.24 | $4.30 | $4.20 | $4.21 | $4.00 | 8,700,873 |
| 2019-11-14 | $4.32 | $4.32 | $4.20 | $4.27 | $4.05 | 16,060,761 |
| 2019-11-13 | $4.36 | $4.40 | $4.26 | $4.27 | $4.05 | 15,885,879 |
| 2019-11-12 | $4.14 | $4.31 | $4.09 | $4.29 | $4.07 | 19,625,532 |
| 2019-11-11 | $4.16 | $4.24 | $4.13 | $4.13 | $3.92 | 11,682,113 |
| 2019-11-08 | $4.12 | $4.29 | $4.10 | $4.17 | $3.96 | 13,323,002 |
| 2019-11-07 | $4.62 | $4.65 | $4.07 | $4.24 | $4.03 | 30,551,334 |
| 2019-11-06 | $4.82 | $4.87 | $4.73 | $4.81 | $4.57 | 17,009,368 |
| 2019-11-05 | $4.70 | $4.81 | $4.61 | $4.78 | $4.54 | 18,337,024 |
| 2019-11-04 | $4.81 | $4.85 | $4.76 | $4.78 | $4.54 | 10,560,722 |
| 2019-11-01 | $4.82 | $4.87 | $4.74 | $4.84 | $4.60 | 10,869,548 |
| 2019-10-31 | $4.85 | $4.98 | $4.80 | $4.85 | $4.61 | 16,431,582 |
| 2019-10-30 | $4.77 | $4.85 | $4.67 | $4.80 | $4.56 | 12,880,547 |
| 2019-10-29 | $4.66 | $4.81 | $4.64 | $4.77 | $4.53 | 8,981,074 |
| 2019-10-28 | $4.74 | $4.77 | $4.63 | $4.70 | $4.46 | 10,091,945 |
| 2019-10-25 | $4.80 | $4.92 | $4.75 | $4.82 | $4.58 | 12,517,211 |
| 2019-10-24 | $4.64 | $4.75 | $4.62 | $4.74 | $4.50 | 9,996,995 |
| 2019-10-23 | $4.65 | $4.68 | $4.59 | $4.61 | $4.38 | 9,405,653 |
| 2019-10-22 | $4.59 | $4.62 | $4.46 | $4.60 | $4.37 | 9,905,611 |
| 2019-10-21 | $4.69 | $4.71 | $4.52 | $4.53 | $4.30 | 8,529,511 |
| 2019-10-18 | $4.70 | $4.75 | $4.59 | $4.66 | $4.43 | 7,163,916 |
| 2019-10-17 | $4.63 | $4.77 | $4.59 | $4.69 | $4.45 | 7,275,094 |
| 2019-10-16 | $4.56 | $4.64 | $4.52 | $4.63 | $4.40 | 7,953,680 |
| 2019-10-15 | $4.60 | $4.64 | $4.50 | $4.51 | $4.28 | 11,547,185 |
| 2019-10-14 | $4.60 | $4.74 | $4.59 | $4.66 | $4.43 | 5,717,973 |
| 2019-10-11 | $4.71 | $4.75 | $4.58 | $4.60 | $4.37 | 13,855,075 |
| 2019-10-10 | $4.81 | $4.83 | $4.61 | $4.75 | $4.51 | 17,030,250 |
| 2019-10-09 | $4.85 | $4.89 | $4.79 | $4.80 | $4.56 | 11,641,836 |
| 2019-10-08 | $4.91 | $4.93 | $4.83 | $4.88 | $4.63 | 15,246,197 |
| 2019-10-07 | $4.84 | $4.91 | $4.80 | $4.81 | $4.57 | 6,970,000 |
| 2019-10-04 | $4.80 | $4.91 | $4.78 | $4.87 | $4.62 | 8,836,488 |
| 2019-10-03 | $4.83 | $5.00 | $4.79 | $4.79 | $4.55 | 18,321,890 |
| 2019-10-02 | $4.82 | $4.88 | $4.74 | $4.85 | $4.61 | 14,737,126 |
| 2019-10-01 | $4.57 | $4.81 | $4.51 | $4.73 | $4.49 | 17,375,254 |
| 2019-09-30 | $4.69 | $4.77 | $4.55 | $4.60 | $4.37 | 18,499,499 |
| 2019-09-27 | $4.94 | $4.94 | $4.77 | $4.80 | $4.56 | 16,710,360 |
| 2019-09-26 | $5.17 | $5.21 | $5.07 | $5.09 | $4.83 | 14,129,077 |
| 2019-09-25 | $5.40 | $5.47 | $5.12 | $5.15 | $4.89 | 17,085,077 |
| 2019-09-24 | $5.28 | $5.46 | $5.26 | $5.43 | $5.16 | 12,397,378 |
| 2019-09-23 | $5.23 | $5.35 | $5.22 | $5.34 | $5.07 | 15,271,119 |
| 2019-09-20 | $5.03 | $5.20 | $4.99 | $5.18 | $4.92 | 19,476,050 |
| 2019-09-19 | $5.07 | $5.11 | $5.00 | $5.04 | $4.79 | 13,001,979 |
| 2019-09-18 | $5.20 | $5.25 | $4.90 | $5.02 | $4.77 | 22,566,649 |
| 2019-09-17 | $4.94 | $5.19 | $4.93 | $5.18 | $4.92 | 18,144,842 |
| 2019-09-16 | $4.83 | $4.97 | $4.76 | $4.92 | $4.67 | 25,660,160 |
| 2019-09-13 | $4.76 | $4.85 | $4.67 | $4.72 | $4.48 | 21,645,311 |
| 2019-09-12 | $4.99 | $5.09 | $4.73 | $4.73 | $4.49 | 18,356,157 |
| 2019-09-11 | $4.83 | $4.99 | $4.78 | $4.83 | $4.59 | 16,001,068 |
| 2019-09-10 | $4.75 | $4.92 | $4.70 | $4.80 | $4.56 | 17,053,096 |
| 2019-09-09 | $4.95 | $4.99 | $4.74 | $4.81 | $4.57 | 15,221,557 |
| 2019-09-06 | $5.10 | $5.19 | $4.95 | $4.95 | $4.70 | 18,712,798 |
| 2019-09-05 | $5.17 | $5.23 | $4.96 | $5.08 | $4.82 | 24,740,773 |
| 2019-09-04 | $5.20 | $5.32 | $5.15 | $5.26 | $5.00 | 10,046,016 |
| 2019-09-03 | $5.09 | $5.32 | $5.06 | $5.19 | $4.93 | 20,940,256 |
| 2019-08-30 | $4.96 | $5.07 | $4.91 | $4.97 | $4.72 | 10,987,560 |
| 2019-08-29 | $5.12 | $5.17 | $4.90 | $4.99 | $4.74 | 17,492,281 |
| 2019-08-28 | $5.16 | $5.24 | $5.06 | $5.15 | $4.89 | 13,526,183 |
| 2019-08-27 | $4.98 | $5.21 | $4.97 | $5.15 | $4.89 | 14,723,066 |
| 2019-08-26 | $5.06 | $5.09 | $4.96 | $4.99 | $4.74 | 9,410,033 |
| 2019-08-23 | $4.71 | $5.04 | $4.68 | $5.03 | $4.78 | 18,383,479 |
| 2019-08-22 | $4.66 | $4.75 | $4.64 | $4.68 | $4.44 | 9,711,989 |
| 2019-08-21 | $4.75 | $4.78 | $4.67 | $4.70 | $4.46 | 12,636,066 |
| 2019-08-20 | $4.71 | $4.81 | $4.65 | $4.77 | $4.53 | 9,762,531 |
| 2019-08-19 | $4.68 | $4.77 | $4.58 | $4.69 | $4.45 | 15,176,451 |
| 2019-08-16 | $4.83 | $4.90 | $4.74 | $4.78 | $4.54 | 12,958,806 |
| 2019-08-15 | $4.79 | $4.94 | $4.69 | $4.91 | $4.66 | 18,765,706 |
| 2019-08-14 | $4.94 | $5.01 | $4.84 | $4.84 | $4.60 | 17,675,262 |
| 2019-08-13 | $5.07 | $5.07 | $4.73 | $4.86 | $4.62 | 22,575,663 |
| 2019-08-12 | $5.12 | $5.16 | $4.95 | $4.97 | $4.72 | 16,312,700 |
| 2019-08-09 | $5.11 | $5.17 | $5.03 | $5.05 | $4.80 | 13,864,855 |
| 2019-08-08 | $5.00 | $5.16 | $4.91 | $5.14 | $4.88 | 22,581,182 |
| 2019-08-07 | $4.99 | $5.15 | $4.97 | $5.06 | $4.81 | 28,079,123 |
| 2019-08-06 | $4.69 | $4.84 | $4.65 | $4.83 | $4.59 | 20,650,934 |
| 2019-08-05 | $4.71 | $4.89 | $4.70 | $4.78 | $4.54 | 19,645,524 |
| 2019-08-02 | $4.43 | $4.63 | $4.39 | $4.57 | $4.34 | 21,748,629 |
| 2019-08-01 | $3.99 | $4.48 | $3.94 | $4.47 | $4.24 | 39,348,642 |
| 2019-07-31 | $4.27 | $4.29 | $4.00 | $4.02 | $3.82 | 21,211,187 |
| 2019-07-30 | $4.26 | $4.29 | $4.21 | $4.27 | $4.05 | 10,591,420 |
| 2019-07-29 | $4.26 | $4.28 | $4.15 | $4.26 | $4.05 | 19,229,637 |
| 2019-07-26 | $4.22 | $4.27 | $4.16 | $4.24 | $4.03 | 6,686,416 |
| 2019-07-25 | $4.25 | $4.27 | $4.15 | $4.17 | $3.96 | 11,181,217 |
| 2019-07-24 | $4.21 | $4.30 | $4.18 | $4.26 | $4.05 | 11,148,579 |
| 2019-07-23 | $4.23 | $4.31 | $4.13 | $4.20 | $3.99 | 12,680,893 |
| 2019-07-22 | $4.32 | $4.36 | $4.23 | $4.24 | $4.03 | 11,719,807 |
| 2019-07-19 | $4.28 | $4.38 | $4.19 | $4.31 | $4.09 | 12,691,437 |
| 2019-07-18 | $4.14 | $4.35 | $4.08 | $4.31 | $4.09 | 15,542,244 |
| 2019-07-17 | $4.01 | $4.16 | $3.99 | $4.15 | $3.94 | 10,240,341 |
| 2019-07-16 | $4.03 | $4.08 | $3.99 | $4.01 | $3.81 | 6,601,386 |
| 2019-07-15 | $4.05 | $4.08 | $3.99 | $4.03 | $3.83 | 6,804,817 |
| 2019-07-12 | $4.04 | $4.07 | $3.99 | $4.05 | $3.85 | 7,846,387 |
| 2019-07-11 | $4.12 | $4.13 | $3.97 | $4.02 | $3.82 | 11,150,879 |
| 2019-07-10 | $3.98 | $4.13 | $3.91 | $4.12 | $3.91 | 14,667,053 |
| 2019-07-09 | $3.82 | $3.93 | $3.80 | $3.92 | $3.72 | 9,608,600 |
| 2019-07-08 | $3.84 | $3.89 | $3.79 | $3.83 | $3.64 | 8,467,921 |
| 2019-07-05 | $3.74 | $3.86 | $3.71 | $3.83 | $3.64 | 11,158,178 |
| 2019-07-03 | $3.86 | $3.90 | $3.80 | $3.89 | $3.69 | 9,191,147 |
| 2019-07-02 | $3.72 | $3.84 | $3.70 | $3.82 | $3.63 | 15,132,347 |
| 2019-07-01 | $3.74 | $3.75 | $3.64 | $3.65 | $3.47 | 13,210,272 |
| 2019-06-28 | $3.86 | $3.93 | $3.82 | $3.88 | $3.68 | 9,107,901 |
| 2019-06-27 | $3.80 | $3.89 | $3.75 | $3.86 | $3.67 | 9,749,628 |
| 2019-06-26 | $3.80 | $3.95 | $3.77 | $3.84 | $3.65 | 13,521,644 |
| 2019-06-25 | $3.98 | $4.01 | $3.81 | $3.90 | $3.70 | 21,779,838 |
| 2019-06-24 | $3.86 | $3.96 | $3.83 | $3.95 | $3.75 | 18,282,587 |
| 2019-06-21 | $3.80 | $3.85 | $3.69 | $3.79 | $3.60 | 36,959,937 |
| 2019-06-20 | $3.79 | $3.93 | $3.76 | $3.82 | $3.63 | 18,831,842 |
| 2019-06-19 | $3.56 | $3.66 | $3.52 | $3.65 | $3.47 | 15,064,236 |
| 2019-06-18 | $3.57 | $3.65 | $3.51 | $3.60 | $3.42 | 13,412,234 |
| 2019-06-17 | $3.52 | $3.56 | $3.41 | $3.50 | $3.32 | 11,891,626 |
| 2019-06-14 | $3.61 | $3.70 | $3.49 | $3.54 | $3.36 | 11,956,550 |
| 2019-06-13 | $3.49 | $3.60 | $3.48 | $3.57 | $3.39 | 7,518,410 |
| 2019-06-12 | $3.48 | $3.54 | $3.46 | $3.49 | $3.31 | 7,494,224 |
| 2019-06-11 | $3.43 | $3.46 | $3.38 | $3.44 | $3.27 | 7,305,738 |
| 2019-06-10 | $3.41 | $3.45 | $3.36 | $3.43 | $3.26 | 8,779,724 |
| 2019-06-07 | $3.55 | $3.56 | $3.46 | $3.46 | $3.29 | 8,904,095 |
| 2019-06-06 | $3.51 | $3.57 | $3.48 | $3.51 | $3.33 | 7,304,826 |
| 2019-06-05 | $3.59 | $3.71 | $3.48 | $3.50 | $3.32 | 11,818,800 |
| 2019-06-04 | $3.49 | $3.56 | $3.48 | $3.55 | $3.37 | 13,892,252 |
| 2019-06-03 | $3.33 | $3.57 | $3.32 | $3.56 | $3.38 | 14,118,234 |
| 2019-05-31 | $3.22 | $3.31 | $3.22 | $3.27 | $3.11 | 7,416,054 |
| 2019-05-30 | $3.14 | $3.21 | $3.10 | $3.19 | $3.03 | 6,314,154 |
| 2019-05-29 | $3.23 | $3.24 | $3.17 | $3.19 | $3.03 | 5,860,348 |
| 2019-05-28 | $3.13 | $3.22 | $3.11 | $3.21 | $3.05 | 8,252,414 |
| 2019-05-24 | $3.13 | $3.18 | $3.11 | $3.14 | $2.98 | 5,101,222 |
| 2019-05-23 | $3.13 | $3.21 | $3.12 | $3.12 | $2.96 | 5,587,300 |
| 2019-05-22 | $3.14 | $3.14 | $3.09 | $3.10 | $2.94 | 3,590,576 |
| 2019-05-21 | $3.15 | $3.15 | $3.10 | $3.14 | $2.98 | 5,593,620 |
| 2019-05-20 | $3.14 | $3.21 | $3.12 | $3.16 | $3.00 | 5,056,391 |
| 2019-05-17 | $3.10 | $3.17 | $3.06 | $3.16 | $3.00 | 7,101,636 |
| 2019-05-16 | $3.15 | $3.16 | $3.09 | $3.13 | $2.97 | 9,387,556 |
| 2019-05-15 | $3.13 | $3.19 | $3.13 | $3.17 | $3.01 | 6,243,984 |
| 2019-05-14 | $3.14 | $3.17 | $3.07 | $3.13 | $2.97 | 5,034,006 |
| 2019-05-13 | $3.09 | $3.18 | $3.06 | $3.16 | $3.00 | 9,243,921 |
| 2019-05-10 | $3.09 | $3.10 | $3.04 | $3.05 | $2.90 | 7,184,545 |
| 2019-05-09 | $3.10 | $3.16 | $3.08 | $3.08 | $2.92 | 8,040,591 |
| 2019-05-08 | $3.16 | $3.30 | $3.06 | $3.11 | $2.95 | 19,770,170 |
| 2019-05-07 | $3.06 | $3.10 | $3.02 | $3.06 | $2.91 | 12,778,210 |
| 2019-05-06 | $3.05 | $3.12 | $3.04 | $3.07 | $2.92 | 5,158,213 |
| 2019-05-03 | $3.08 | $3.13 | $3.05 | $3.07 | $2.92 | 7,501,188 |
| 2019-05-02 | $3.07 | $3.09 | $3.00 | $3.05 | $2.90 | 8,567,238 |
| 2019-05-01 | $3.18 | $3.18 | $3.04 | $3.06 | $2.91 | 14,004,956 |
| 2019-04-30 | $3.21 | $3.26 | $3.18 | $3.18 | $3.02 | 13,023,667 |
| 2019-04-29 | $3.25 | $3.27 | $3.19 | $3.20 | $3.04 | 6,923,689 |
| 2019-04-26 | $3.21 | $3.31 | $3.21 | $3.29 | $3.12 | 9,620,647 |
| 2019-04-25 | $3.25 | $3.27 | $3.15 | $3.19 | $3.03 | 10,377,896 |
| 2019-04-24 | $3.18 | $3.27 | $3.15 | $3.24 | $3.08 | 9,889,825 |
| 2019-04-23 | $3.10 | $3.23 | $3.10 | $3.15 | $2.99 | 8,666,271 |
| 2019-04-22 | $3.23 | $3.25 | $3.15 | $3.17 | $3.01 | 7,077,693 |
| 2019-04-18 | $3.34 | $3.36 | $3.21 | $3.23 | $3.07 | 10,113,983 |
| 2019-04-17 | $3.46 | $3.48 | $3.33 | $3.36 | $3.19 | 9,075,624 |
| 2019-04-16 | $3.41 | $3.48 | $3.40 | $3.46 | $3.29 | 6,727,461 |
| 2019-04-15 | $3.43 | $3.52 | $3.41 | $3.50 | $3.32 | 6,557,741 |
| 2019-04-12 | $3.50 | $3.52 | $3.45 | $3.47 | $3.30 | 7,942,670 |
| 2019-04-11 | $3.45 | $3.56 | $3.44 | $3.47 | $3.30 | 8,581,834 |
| 2019-04-10 | $3.57 | $3.62 | $3.52 | $3.52 | $3.34 | 5,860,897 |
| 2019-04-09 | $3.58 | $3.60 | $3.54 | $3.60 | $3.42 | 5,578,411 |
| 2019-04-08 | $3.55 | $3.58 | $3.51 | $3.55 | $3.37 | 8,197,915 |
| 2019-04-05 | $3.48 | $3.52 | $3.43 | $3.50 | $3.32 | 8,467,439 |
| 2019-04-04 | $3.33 | $3.49 | $3.30 | $3.47 | $3.30 | 7,516,635 |
| 2019-04-03 | $3.36 | $3.44 | $3.33 | $3.39 | $3.22 | 11,327,067 |
| 2019-04-02 | $3.35 | $3.40 | $3.33 | $3.36 | $3.19 | 7,634,792 |
| 2019-04-01 | $3.46 | $3.48 | $3.30 | $3.34 | $3.17 | 9,577,612 |
| 2019-03-29 | $3.46 | $3.51 | $3.42 | $3.44 | $3.27 | 9,227,486 |
| 2019-03-28 | $3.49 | $3.49 | $3.37 | $3.43 | $3.26 | 8,768,052 |
| 2019-03-27 | $3.60 | $3.62 | $3.54 | $3.54 | $3.36 | 10,061,520 |
| 2019-03-26 | $3.57 | $3.64 | $3.55 | $3.61 | $3.43 | 7,130,321 |
| 2019-03-25 | $3.50 | $3.64 | $3.50 | $3.62 | $3.44 | 11,077,353 |
| 2019-03-22 | $3.45 | $3.51 | $3.43 | $3.48 | $3.30 | 9,950,174 |
| 2019-03-21 | $3.43 | $3.47 | $3.36 | $3.46 | $3.29 | 9,807,053 |
| 2019-03-20 | $3.31 | $3.46 | $3.24 | $3.43 | $3.26 | 11,018,980 |
| 2019-03-19 | $3.35 | $3.37 | $3.29 | $3.32 | $3.15 | 7,261,494 |
| 2019-03-18 | $3.40 | $3.42 | $3.30 | $3.31 | $3.14 | 8,608,593 |
| 2019-03-15 | $3.40 | $3.42 | $3.29 | $3.38 | $3.21 | 20,247,619 |
| 2019-03-14 | $3.36 | $3.40 | $3.33 | $3.36 | $3.19 | 6,786,636 |
| 2019-03-13 | $3.50 | $3.55 | $3.43 | $3.45 | $3.28 | 10,276,842 |
| 2019-03-12 | $3.37 | $3.48 | $3.36 | $3.46 | $3.29 | 10,797,789 |
| 2019-03-11 | $3.36 | $3.37 | $3.27 | $3.34 | $3.17 | 10,080,441 |
| 2019-03-08 | $3.24 | $3.38 | $3.21 | $3.36 | $3.19 | 13,025,804 |
| 2019-03-07 | $3.16 | $3.22 | $3.13 | $3.14 | $2.98 | 11,137,592 |
| 2019-03-06 | $3.27 | $3.29 | $3.17 | $3.17 | $3.01 | 8,363,547 |
| 2019-03-05 | $3.24 | $3.28 | $3.19 | $3.25 | $3.09 | 9,549,222 |
| 2019-03-04 | $3.19 | $3.28 | $3.12 | $3.24 | $3.08 | 23,191,977 |
| 2019-03-01 | $3.28 | $3.38 | $3.20 | $3.21 | $3.05 | 13,008,745 |
| 2019-02-28 | $3.37 | $3.40 | $3.32 | $3.33 | $3.16 | 9,901,393 |
| 2019-02-27 | $3.44 | $3.46 | $3.34 | $3.37 | $3.20 | 16,966,749 |
| 2019-02-26 | $3.51 | $3.55 | $3.42 | $3.46 | $3.29 | 18,336,962 |
| 2019-02-25 | $3.62 | $3.66 | $3.51 | $3.53 | $3.35 | 14,383,083 |
| 2019-02-22 | $3.70 | $3.72 | $3.62 | $3.63 | $3.45 | 12,799,257 |
| 2019-02-21 | $3.76 | $3.80 | $3.61 | $3.65 | $3.47 | 22,839,845 |
| 2019-02-20 | $3.78 | $3.83 | $3.72 | $3.80 | $3.61 | 21,877,090 |
| 2019-02-19 | $3.52 | $3.81 | $3.50 | $3.77 | $3.58 | 25,601,004 |
| 2019-02-15 | $3.30 | $3.49 | $3.23 | $3.49 | $3.31 | 15,462,785 |
| 2019-02-14 | $3.22 | $3.36 | $3.19 | $3.26 | $3.10 | 24,510,753 |
| 2019-02-13 | $3.22 | $3.28 | $3.16 | $3.21 | $3.05 | 9,648,452 |
| 2019-02-12 | $3.35 | $3.35 | $3.18 | $3.22 | $3.06 | 14,145,870 |
| 2019-02-11 | $3.38 | $3.40 | $3.32 | $3.33 | $3.16 | 6,771,618 |
| 2019-02-08 | $3.33 | $3.43 | $3.33 | $3.40 | $3.23 | 8,601,181 |
| 2019-02-07 | $3.38 | $3.41 | $3.29 | $3.33 | $3.16 | 10,646,367 |
| 2019-02-06 | $3.40 | $3.47 | $3.35 | $3.38 | $3.21 | 16,905,148 |
| 2019-02-05 | $3.34 | $3.44 | $3.32 | $3.44 | $3.27 | 8,857,255 |
| 2019-02-04 | $3.32 | $3.37 | $3.31 | $3.34 | $3.17 | 7,167,322 |
| 2019-02-01 | $3.35 | $3.38 | $3.29 | $3.37 | $3.20 | 9,345,323 |
| 2019-01-31 | $3.34 | $3.40 | $3.31 | $3.36 | $3.19 | 13,679,836 |
| 2019-01-30 | $3.23 | $3.43 | $3.23 | $3.33 | $3.16 | 19,009,954 |
| 2019-01-29 | $3.28 | $3.30 | $3.21 | $3.26 | $3.10 | 14,964,895 |
| 2019-01-28 | $3.24 | $3.27 | $3.21 | $3.24 | $3.08 | 8,675,489 |
| 2019-01-25 | $3.21 | $3.29 | $3.15 | $3.23 | $3.07 | 12,014,337 |
| 2019-01-24 | $3.11 | $3.16 | $3.10 | $3.14 | $2.98 | 5,107,035 |
| 2019-01-23 | $3.15 | $3.16 | $3.08 | $3.12 | $2.96 | 8,070,059 |
| 2019-01-22 | $3.15 | $3.17 | $3.08 | $3.14 | $2.98 | 12,892,462 |
| 2019-01-18 | $3.12 | $3.21 | $3.08 | $3.10 | $2.94 | 14,750,193 |
| 2019-01-17 | $3.11 | $3.16 | $3.09 | $3.16 | $3.00 | 9,859,095 |
| 2019-01-16 | $3.08 | $3.17 | $3.08 | $3.13 | $2.97 | 8,029,452 |
| 2019-01-15 | $3.18 | $3.19 | $3.08 | $3.10 | $2.94 | 13,505,875 |
| 2019-01-14 | $3.23 | $3.24 | $3.13 | $3.16 | $3.00 | 9,978,413 |
| 2019-01-11 | $3.17 | $3.22 | $3.14 | $3.19 | $3.03 | 10,117,637 |
| 2019-01-10 | $3.21 | $3.24 | $3.12 | $3.16 | $3.00 | 10,598,458 |
| 2019-01-09 | $3.18 | $3.27 | $3.16 | $3.22 | $3.06 | 10,678,871 |
| 2019-01-08 | $3.18 | $3.23 | $3.11 | $3.22 | $3.06 | 18,027,117 |
| 2019-01-07 | $3.25 | $3.28 | $3.17 | $3.18 | $3.02 | 9,338,335 |
| 2019-01-04 | $3.21 | $3.26 | $3.15 | $3.24 | $3.08 | 10,712,193 |
| 2019-01-03 | $3.27 | $3.28 | $3.19 | $3.23 | $3.07 | 13,357,665 |
| 2019-01-02 | $3.25 | $3.31 | $3.20 | $3.24 | $3.08 | 10,798,011 |
| 2018-12-31 | $3.19 | $3.24 | $3.12 | $3.24 | $3.08 | 9,738,464 |
| 2018-12-28 | $3.22 | $3.29 | $3.15 | $3.18 | $3.02 | 14,212,781 |
| 2018-12-27 | $3.21 | $3.30 | $3.17 | $3.24 | $3.08 | 22,196,329 |
| 2018-12-26 | $3.36 | $3.37 | $3.07 | $3.14 | $2.98 | 16,140,420 |
| 2018-12-24 | $3.18 | $3.34 | $3.13 | $3.30 | $3.13 | 14,726,946 |
| 2018-12-21 | $3.12 | $3.21 | $2.99 | $3.12 | $2.96 | 137,771,992 |
| 2018-12-20 | $3.01 | $3.16 | $2.93 | $3.14 | $2.98 | 38,110,199 |
| 2018-12-19 | $2.99 | $3.21 | $2.85 | $2.87 | $2.73 | 38,026,089 |
| 2018-12-18 | $3.00 | $3.12 | $2.97 | $3.08 | $2.92 | 31,648,634 |
| 2018-12-17 | $2.90 | $3.02 | $2.87 | $3.01 | $2.86 | 30,136,414 |
| 2018-12-14 | $2.84 | $2.90 | $2.77 | $2.88 | $2.73 | 15,761,408 |
| 2018-12-13 | $2.88 | $2.91 | $2.85 | $2.90 | $2.75 | 7,957,957 |
| 2018-12-12 | $2.84 | $2.92 | $2.83 | $2.89 | $2.74 | 9,903,434 |
| 2018-12-11 | $2.88 | $2.91 | $2.81 | $2.84 | $2.70 | 9,622,120 |
| 2018-12-10 | $2.85 | $2.94 | $2.80 | $2.86 | $2.72 | 15,148,324 |
| 2018-12-07 | $2.87 | $2.93 | $2.83 | $2.85 | $2.71 | 23,449,382 |
| 2018-12-06 | $2.78 | $2.85 | $2.76 | $2.82 | $2.68 | 23,661,851 |
| 2018-12-04 | $2.85 | $2.96 | $2.76 | $2.80 | $2.66 | 28,829,895 |
| 2018-12-03 | $2.79 | $2.87 | $2.74 | $2.83 | $2.69 | 10,968,140 |
| 2018-11-30 | $2.71 | $2.79 | $2.66 | $2.71 | $2.57 | 14,257,477 |
| 2018-11-29 | $2.75 | $2.84 | $2.72 | $2.73 | $2.59 | 12,371,137 |
| 2018-11-28 | $2.58 | $2.78 | $2.55 | $2.71 | $2.57 | 13,061,656 |
| 2018-11-27 | $2.64 | $2.66 | $2.50 | $2.58 | $2.45 | 10,076,474 |
| 2018-11-26 | $2.69 | $2.75 | $2.63 | $2.65 | $2.52 | 10,981,574 |
| 2018-11-23 | $2.65 | $2.73 | $2.62 | $2.71 | $2.57 | 6,642,077 |
| 2018-11-21 | $2.62 | $2.74 | $2.62 | $2.69 | $2.55 | 17,291,987 |
| 2018-11-20 | $2.59 | $2.63 | $2.49 | $2.61 | $2.48 | 11,436,293 |
| 2018-11-19 | $2.59 | $2.67 | $2.56 | $2.58 | $2.45 | 11,757,929 |
| 2018-11-16 | $2.51 | $2.59 | $2.50 | $2.56 | $2.43 | 14,485,951 |
| 2018-11-15 | $2.47 | $2.50 | $2.40 | $2.47 | $2.35 | 11,213,866 |
| 2018-11-14 | $2.44 | $2.50 | $2.38 | $2.46 | $2.34 | 24,199,891 |
| 2018-11-13 | $2.52 | $2.56 | $2.42 | $2.43 | $2.31 | 17,208,207 |
| 2018-11-12 | $2.57 | $2.60 | $2.52 | $2.52 | $2.39 | 12,479,442 |
| 2018-11-09 | $2.62 | $2.63 | $2.54 | $2.59 | $2.46 | 14,953,706 |
| 2018-11-08 | $2.60 | $2.72 | $2.51 | $2.66 | $2.53 | 24,673,753 |
| 2018-11-07 | $2.72 | $2.74 | $2.64 | $2.67 | $2.54 | 17,541,163 |
| 2018-11-06 | $2.75 | $2.76 | $2.68 | $2.70 | $2.56 | 9,339,011 |
| 2018-11-05 | $2.75 | $2.83 | $2.69 | $2.74 | $2.60 | 14,356,625 |
| 2018-11-02 | $2.77 | $2.80 | $2.72 | $2.75 | $2.61 | 11,438,851 |
| 2018-11-01 | $2.66 | $2.82 | $2.66 | $2.76 | $2.62 | 22,323,797 |
| 2018-10-31 | $2.62 | $2.66 | $2.58 | $2.59 | $2.46 | 12,822,090 |
| 2018-10-30 | $2.61 | $2.69 | $2.59 | $2.68 | $2.55 | 16,889,827 |
| 2018-10-29 | $2.62 | $2.74 | $2.57 | $2.63 | $2.50 | 12,779,591 |
| 2018-10-26 | $2.63 | $2.75 | $2.61 | $2.64 | $2.51 | 17,549,018 |
| 2018-10-25 | $2.73 | $2.78 | $2.58 | $2.60 | $2.47 | 18,693,064 |
| 2018-10-24 | $2.82 | $2.85 | $2.73 | $2.76 | $2.62 | 14,205,134 |
| 2018-10-23 | $2.89 | $2.93 | $2.80 | $2.82 | $2.68 | 17,688,640 |
| 2018-10-22 | $2.89 | $2.90 | $2.78 | $2.82 | $2.68 | 16,267,861 |
| 2018-10-19 | $2.88 | $2.95 | $2.86 | $2.93 | $2.78 | 18,182,225 |
| 2018-10-18 | $2.85 | $2.94 | $2.83 | $2.85 | $2.71 | 11,571,235 |
| 2018-10-17 | $2.90 | $2.96 | $2.85 | $2.86 | $2.72 | 12,282,982 |
| 2018-10-16 | $2.93 | $2.95 | $2.85 | $2.89 | $2.74 | 11,303,954 |
| 2018-10-15 | $2.94 | $3.02 | $2.84 | $2.90 | $2.75 | 14,702,936 |
| 2018-10-12 | $2.95 | $2.95 | $2.81 | $2.88 | $2.73 | 12,345,771 |
| 2018-10-11 | $2.89 | $3.01 | $2.87 | $2.96 | $2.81 | 20,516,481 |
| 2018-10-10 | $2.73 | $2.90 | $2.69 | $2.83 | $2.69 | 17,251,950 |
| 2018-10-09 | $2.79 | $2.81 | $2.71 | $2.74 | $2.60 | 11,306,074 |
| 2018-10-08 | $2.71 | $2.80 | $2.69 | $2.79 | $2.65 | 8,493,298 |
| 2018-10-05 | $2.78 | $2.83 | $2.76 | $2.76 | $2.62 | 13,021,470 |
| 2018-10-04 | $2.78 | $2.83 | $2.73 | $2.75 | $2.61 | 13,710,834 |
| 2018-10-03 | $2.83 | $2.84 | $2.74 | $2.78 | $2.64 | 8,963,146 |
| 2018-10-02 | $2.80 | $2.88 | $2.79 | $2.81 | $2.67 | 15,155,855 |
| 2018-10-01 | $2.70 | $2.79 | $2.67 | $2.75 | $2.61 | 13,083,542 |
| 2018-09-28 | $2.76 | $2.80 | $2.69 | $2.70 | $2.56 | 15,250,854 |
| 2018-09-27 | $2.78 | $2.81 | $2.72 | $2.73 | $2.59 | 18,394,072 |
| 2018-09-26 | $2.97 | $2.97 | $2.78 | $2.83 | $2.69 | 17,016,210 |
| 2018-09-25 | $2.96 | $3.03 | $2.95 | $2.97 | $2.82 | 7,350,774 |
| 2018-09-24 | $2.99 | $3.03 | $2.93 | $2.94 | $2.79 | 9,836,581 |
| 2018-09-21 | $2.95 | $3.03 | $2.90 | $2.95 | $2.80 | 23,375,668 |
| 2018-09-20 | $3.07 | $3.09 | $2.94 | $3.01 | $2.86 | 8,106,448 |
| 2018-09-19 | $3.01 | $3.09 | $2.99 | $3.03 | $2.88 | 9,979,080 |
| 2018-09-18 | $3.04 | $3.07 | $2.98 | $3.01 | $2.86 | 7,222,475 |
| 2018-09-17 | $2.92 | $3.05 | $2.90 | $3.01 | $2.86 | 13,988,512 |
| 2018-09-14 | $2.90 | $2.97 | $2.86 | $2.89 | $2.74 | 14,663,247 |
| 2018-09-13 | $2.87 | $2.91 | $2.78 | $2.88 | $2.73 | 11,440,847 |
| 2018-09-12 | $2.71 | $2.88 | $2.70 | $2.82 | $2.68 | 10,523,792 |
| 2018-09-11 | $2.72 | $2.75 | $2.67 | $2.73 | $2.59 | 7,123,478 |
| 2018-09-10 | $2.82 | $2.86 | $2.72 | $2.74 | $2.60 | 7,450,028 |
| 2018-09-07 | $2.79 | $2.86 | $2.75 | $2.83 | $2.69 | 6,294,550 |
| 2018-09-06 | $2.84 | $2.91 | $2.79 | $2.80 | $2.66 | 6,078,444 |
| 2018-09-05 | $2.85 | $2.86 | $2.78 | $2.80 | $2.66 | 5,081,441 |
| 2018-09-04 | $2.97 | $2.99 | $2.81 | $2.83 | $2.69 | 9,647,596 |
| 2018-08-31 | $3.01 | $3.09 | $2.99 | $3.00 | $2.85 | 10,414,084 |
| 2018-08-30 | $3.00 | $3.02 | $2.97 | $2.99 | $2.84 | 5,156,527 |
| 2018-08-29 | $2.97 | $3.05 | $2.97 | $3.03 | $2.88 | 5,597,647 |
| 2018-08-28 | $3.06 | $3.08 | $2.96 | $2.97 | $2.82 | 6,981,526 |
| 2018-08-27 | $3.00 | $3.08 | $3.00 | $3.02 | $2.87 | 6,018,735 |
| 2018-08-24 | $2.92 | $3.05 | $2.91 | $2.99 | $2.84 | 8,968,710 |
| 2018-08-23 | $2.93 | $2.93 | $2.85 | $2.89 | $2.74 | 7,758,636 |
| 2018-08-22 | $2.89 | $2.94 | $2.87 | $2.91 | $2.76 | 6,510,689 |
| 2018-08-21 | $2.87 | $2.90 | $2.82 | $2.87 | $2.73 | 7,360,387 |
| 2018-08-20 | $2.87 | $2.93 | $2.82 | $2.87 | $2.73 | 12,981,024 |
| 2018-08-17 | $2.83 | $2.98 | $2.83 | $2.89 | $2.74 | 14,462,548 |
| 2018-08-16 | $2.88 | $2.93 | $2.79 | $2.81 | $2.67 | 10,831,202 |
| 2018-08-15 | $3.03 | $3.04 | $2.78 | $2.86 | $2.72 | 16,778,829 |
| 2018-08-14 | $3.12 | $3.14 | $3.06 | $3.08 | $2.92 | 5,284,969 |
| 2018-08-13 | $3.13 | $3.15 | $3.06 | $3.11 | $2.95 | 10,895,742 |
| 2018-08-10 | $3.25 | $3.25 | $3.14 | $3.15 | $2.99 | 9,063,084 |
| 2018-08-09 | $3.30 | $3.34 | $3.21 | $3.24 | $3.08 | 7,705,390 |
| 2018-08-08 | $3.34 | $3.35 | $3.27 | $3.30 | $3.13 | 6,569,404 |
| 2018-08-07 | $3.45 | $3.45 | $3.32 | $3.32 | $3.15 | 6,572,309 |
| 2018-08-06 | $3.41 | $3.46 | $3.41 | $3.41 | $3.24 | 3,004,599 |
| 2018-08-03 | $3.45 | $3.52 | $3.42 | $3.43 | $3.26 | 5,804,516 |
| 2018-08-02 | $3.53 | $3.55 | $3.40 | $3.42 | $3.25 | 8,942,505 |
| 2018-08-01 | $3.57 | $3.62 | $3.56 | $3.57 | $3.39 | 3,739,137 |
| 2018-07-31 | $3.60 | $3.63 | $3.58 | $3.60 | $3.42 | 6,340,971 |
| 2018-07-30 | $3.59 | $3.63 | $3.57 | $3.60 | $3.42 | 4,919,217 |
| 2018-07-27 | $3.61 | $3.66 | $3.58 | $3.59 | $3.41 | 5,134,199 |
| 2018-07-26 | $3.64 | $3.68 | $3.59 | $3.59 | $3.41 | 7,363,291 |
| 2018-07-25 | $3.68 | $3.70 | $3.60 | $3.68 | $3.49 | 6,019,684 |
| 2018-07-24 | $3.67 | $3.70 | $3.65 | $3.67 | $3.49 | 6,840,726 |
| 2018-07-23 | $3.65 | $3.68 | $3.61 | $3.64 | $3.46 | 4,841,159 |
| 2018-07-20 | $3.68 | $3.73 | $3.66 | $3.69 | $3.50 | 5,785,867 |
| 2018-07-19 | $3.65 | $3.75 | $3.63 | $3.64 | $3.46 | 8,441,643 |
| 2018-07-18 | $3.74 | $3.79 | $3.70 | $3.71 | $3.52 | 4,762,584 |
| 2018-07-17 | $3.71 | $3.79 | $3.69 | $3.76 | $3.57 | 5,302,878 |
| 2018-07-16 | $3.74 | $3.79 | $3.73 | $3.73 | $3.54 | 3,171,065 |
| 2018-07-13 | $3.73 | $3.81 | $3.70 | $3.77 | $3.58 | 3,247,618 |
| 2018-07-12 | $3.79 | $3.86 | $3.77 | $3.79 | $3.60 | 4,503,142 |
| 2018-07-11 | $3.83 | $3.88 | $3.74 | $3.78 | $3.59 | 5,100,515 |
| 2018-07-10 | $3.86 | $3.90 | $3.83 | $3.89 | $3.69 | 2,878,386 |
| 2018-07-09 | $3.95 | $3.98 | $3.88 | $3.88 | $3.68 | 5,486,210 |
| 2018-07-06 | $3.85 | $3.94 | $3.85 | $3.93 | $3.73 | 6,454,871 |
| 2018-07-05 | $3.87 | $3.89 | $3.83 | $3.87 | $3.68 | 8,736,471 |
| 2018-07-03 | $3.75 | $3.89 | $3.75 | $3.84 | $3.65 | 7,509,622 |
| 2018-07-02 | $3.71 | $3.82 | $3.70 | $3.72 | $3.53 | 4,038,893 |
| 2018-06-29 | $3.68 | $3.79 | $3.68 | $3.76 | $3.57 | 6,811,301 |
| 2018-06-28 | $3.66 | $3.70 | $3.64 | $3.67 | $3.49 | 4,217,532 |
| 2018-06-27 | $3.68 | $3.77 | $3.66 | $3.67 | $3.49 | 6,720,352 |
| 2018-06-26 | $3.65 | $3.78 | $3.63 | $3.74 | $3.55 | 6,875,007 |
| 2018-06-25 | $3.72 | $3.75 | $3.67 | $3.67 | $3.49 | 4,960,827 |
| 2018-06-22 | $3.72 | $3.78 | $3.71 | $3.72 | $3.53 | 5,053,425 |
| 2018-06-21 | $3.68 | $3.75 | $3.68 | $3.69 | $3.50 | 4,546,870 |
| 2018-06-20 | $3.71 | $3.76 | $3.69 | $3.70 | $3.51 | 3,993,820 |
| 2018-06-19 | $3.70 | $3.78 | $3.69 | $3.73 | $3.54 | 4,386,302 |
| 2018-06-18 | $3.69 | $3.75 | $3.68 | $3.73 | $3.54 | 3,954,583 |
| 2018-06-15 | $3.71 | $3.74 | $3.65 | $3.72 | $3.53 | 18,873,113 |
| 2018-06-14 | $3.76 | $3.80 | $3.73 | $3.79 | $3.60 | 5,809,952 |
| 2018-06-13 | $3.71 | $3.76 | $3.66 | $3.72 | $3.53 | 6,030,805 |
| 2018-06-12 | $3.63 | $3.75 | $3.63 | $3.71 | $3.52 | 6,700,701 |
| 2018-06-11 | $3.57 | $3.66 | $3.57 | $3.64 | $3.46 | 6,023,415 |
| 2018-06-08 | $3.54 | $3.59 | $3.53 | $3.58 | $3.40 | 4,122,300 |
| 2018-06-07 | $3.57 | $3.59 | $3.53 | $3.55 | $3.37 | 6,535,500 |
| 2018-06-06 | $3.60 | $3.62 | $3.55 | $3.58 | $3.40 | 8,191,552 |
| 2018-06-05 | $3.58 | $3.62 | $3.53 | $3.57 | $3.39 | 4,504,396 |
| 2018-06-04 | $3.60 | $3.61 | $3.55 | $3.55 | $3.37 | 2,949,649 |
| 2018-06-01 | $3.58 | $3.62 | $3.55 | $3.58 | $3.40 | 6,712,856 |
| 2018-05-31 | $3.65 | $3.66 | $3.60 | $3.60 | $3.42 | 3,981,384 |
| 2018-05-30 | $3.59 | $3.67 | $3.56 | $3.63 | $3.45 | 4,399,166 |
| 2018-05-29 | $3.56 | $3.63 | $3.54 | $3.57 | $3.39 | 6,805,361 |
| 2018-05-25 | $3.64 | $3.64 | $3.57 | $3.60 | $3.42 | 5,156,776 |
| 2018-05-24 | $3.62 | $3.67 | $3.60 | $3.64 | $3.46 | 4,868,924 |
| 2018-05-23 | $3.57 | $3.62 | $3.56 | $3.60 | $3.42 | 4,359,749 |
| 2018-05-22 | $3.63 | $3.66 | $3.56 | $3.59 | $3.41 | 6,392,573 |
| 2018-05-21 | $3.58 | $3.63 | $3.56 | $3.62 | $3.44 | 5,768,956 |
| 2018-05-18 | $3.55 | $3.62 | $3.52 | $3.59 | $3.41 | 7,547,138 |
| 2018-05-17 | $3.59 | $3.60 | $3.50 | $3.56 | $3.38 | 8,614,854 |
| 2018-05-16 | $3.64 | $3.66 | $3.56 | $3.56 | $3.38 | 7,643,534 |
| 2018-05-15 | $3.64 | $3.66 | $3.60 | $3.64 | $3.46 | 11,632,795 |
| 2018-05-14 | $3.74 | $3.79 | $3.70 | $3.72 | $3.53 | 6,693,777 |
| 2018-05-11 | $3.75 | $3.76 | $3.71 | $3.74 | $3.55 | 6,986,746 |
| 2018-05-10 | $3.75 | $3.81 | $3.72 | $3.74 | $3.55 | 10,967,902 |
| 2018-05-09 | $3.85 | $3.87 | $3.53 | $3.67 | $3.49 | 25,608,762 |
| 2018-05-08 | $4.01 | $4.12 | $3.93 | $4.12 | $3.91 | 10,472,715 |
| 2018-05-07 | $4.03 | $4.09 | $4.00 | $4.03 | $3.83 | 7,140,511 |
| 2018-05-04 | $3.98 | $4.06 | $3.95 | $4.03 | $3.83 | 8,740,436 |
| 2018-05-03 | $4.01 | $4.04 | $3.97 | $4.01 | $3.81 | 7,182,613 |
| 2018-05-02 | $3.96 | $4.02 | $3.93 | $3.94 | $3.74 | 8,407,613 |
| 2018-05-01 | $3.87 | $3.96 | $3.83 | $3.94 | $3.74 | 8,913,619 |
| 2018-04-30 | $3.92 | $3.95 | $3.87 | $3.88 | $3.68 | 7,909,178 |
| 2018-04-27 | $3.92 | $3.97 | $3.92 | $3.96 | $3.76 | 3,457,406 |
| 2018-04-26 | $3.91 | $3.98 | $3.90 | $3.91 | $3.71 | 7,971,655 |
| 2018-04-25 | $3.87 | $3.92 | $3.85 | $3.90 | $3.70 | 6,636,274 |
| 2018-04-24 | $3.87 | $3.93 | $3.86 | $3.91 | $3.71 | 5,752,235 |
| 2018-04-23 | $3.80 | $3.90 | $3.79 | $3.87 | $3.68 | 7,149,723 |
| 2018-04-20 | $3.83 | $3.88 | $3.78 | $3.87 | $3.68 | 5,620,229 |
| 2018-04-19 | $3.89 | $3.93 | $3.83 | $3.86 | $3.67 | 6,421,891 |
| 2018-04-18 | $3.94 | $4.00 | $3.89 | $3.90 | $3.70 | 11,439,528 |
| 2018-04-17 | $3.82 | $3.93 | $3.81 | $3.87 | $3.68 | 8,908,403 |
| 2018-04-16 | $3.85 | $3.88 | $3.81 | $3.84 | $3.65 | 12,598,491 |
| 2018-04-13 | $3.83 | $3.90 | $3.80 | $3.82 | $3.63 | 7,537,216 |
| 2018-04-12 | $3.73 | $3.82 | $3.69 | $3.80 | $3.61 | 7,140,149 |
| 2018-04-11 | $3.74 | $3.83 | $3.73 | $3.78 | $3.59 | 17,243,873 |
| 2018-04-10 | $3.61 | $3.72 | $3.57 | $3.67 | $3.49 | 11,165,374 |
| 2018-04-09 | $3.80 | $3.87 | $3.58 | $3.62 | $3.44 | 21,790,062 |
| 2018-04-06 | $3.98 | $4.04 | $3.93 | $3.96 | $3.76 | 12,323,827 |
| 2018-04-05 | $3.90 | $3.97 | $3.89 | $3.96 | $3.76 | 10,659,130 |
| 2018-04-04 | $3.99 | $4.01 | $3.92 | $3.94 | $3.74 | 9,776,962 |
| 2018-04-03 | $3.92 | $4.02 | $3.87 | $3.96 | $3.76 | 10,772,777 |
| 2018-04-02 | $3.99 | $4.00 | $3.93 | $3.97 | $3.77 | 9,168,849 |
| 2018-03-29 | $3.89 | $3.97 | $3.87 | $3.95 | $3.75 | 11,441,557 |
| 2018-03-28 | $3.91 | $3.98 | $3.85 | $3.88 | $3.68 | 8,417,873 |
| 2018-03-27 | $3.92 | $3.99 | $3.89 | $3.96 | $3.76 | 10,415,481 |
| 2018-03-26 | $3.88 | $4.02 | $3.87 | $3.99 | $3.79 | 16,095,375 |
| 2018-03-23 | $3.70 | $3.89 | $3.69 | $3.84 | $3.65 | 13,263,225 |
| 2018-03-22 | $3.70 | $3.74 | $3.61 | $3.63 | $3.45 | 10,226,700 |
| 2018-03-21 | $3.64 | $3.74 | $3.62 | $3.70 | $3.51 | 15,645,174 |
| 2018-03-20 | $3.66 | $3.67 | $3.57 | $3.60 | $3.42 | 6,879,515 |
| 2018-03-19 | $3.64 | $3.68 | $3.60 | $3.66 | $3.48 | 8,647,793 |
| 2018-03-16 | $3.64 | $3.69 | $3.58 | $3.62 | $3.44 | 17,125,136 |
| 2018-03-15 | $3.65 | $3.66 | $3.59 | $3.65 | $3.47 | 7,021,691 |
| 2018-03-14 | $3.61 | $3.70 | $3.60 | $3.65 | $3.47 | 8,795,369 |
| 2018-03-13 | $3.64 | $3.66 | $3.57 | $3.59 | $3.41 | 7,235,305 |
| 2018-03-12 | $3.53 | $3.60 | $3.51 | $3.59 | $3.41 | 9,175,719 |
| 2018-03-09 | $3.61 | $3.63 | $3.54 | $3.57 | $3.39 | 8,956,601 |
| 2018-03-08 | $3.63 | $3.66 | $3.56 | $3.62 | $3.44 | 6,841,506 |
| 2018-03-07 | $3.70 | $3.75 | $3.60 | $3.63 | $3.45 | 8,503,507 |
| 2018-03-06 | $3.70 | $3.74 | $3.66 | $3.72 | $3.53 | 10,684,326 |
| 2018-03-05 | $3.64 | $3.65 | $3.57 | $3.62 | $3.44 | 6,378,246 |
| 2018-03-02 | $3.71 | $3.74 | $3.61 | $3.64 | $3.46 | 8,248,547 |
| 2018-03-01 | $3.54 | $3.71 | $3.50 | $3.66 | $3.48 | 10,810,748 |
| 2018-02-28 | $3.57 | $3.61 | $3.55 | $3.58 | $3.40 | 9,429,358 |
| 2018-02-27 | $3.58 | $3.61 | $3.48 | $3.57 | $3.39 | 8,882,267 |
| 2018-02-26 | $3.61 | $3.69 | $3.59 | $3.61 | $3.43 | 8,032,977 |
| 2018-02-23 | $3.62 | $3.65 | $3.58 | $3.59 | $3.41 | 7,779,251 |
| 2018-02-22 | $3.72 | $3.74 | $3.62 | $3.63 | $3.45 | 8,451,137 |
| 2018-02-21 | $3.82 | $3.84 | $3.70 | $3.71 | $3.52 | 14,751,113 |
| 2018-02-20 | $3.89 | $3.94 | $3.78 | $3.79 | $3.60 | 13,836,230 |
| 2018-02-16 | $3.96 | $3.99 | $3.90 | $3.94 | $3.74 | 10,372,757 |
| 2018-02-15 | $4.20 | $4.23 | $3.84 | $3.98 | $3.78 | 23,450,217 |
| 2018-02-14 | $3.93 | $4.30 | $3.91 | $4.27 | $4.05 | 21,444,306 |
| 2018-02-13 | $4.00 | $4.04 | $3.90 | $3.93 | $3.73 | 6,411,542 |
| 2018-02-12 | $3.88 | $4.02 | $3.87 | $4.00 | $3.80 | 9,403,805 |
| 2018-02-09 | $3.95 | $3.96 | $3.77 | $3.88 | $3.68 | 13,217,818 |
| 2018-02-08 | $3.95 | $4.04 | $3.91 | $3.95 | $3.75 | 9,663,912 |
| 2018-02-07 | $3.95 | $4.05 | $3.88 | $3.95 | $3.75 | 12,516,826 |
| 2018-02-06 | $4.02 | $4.13 | $3.95 | $3.99 | $3.79 | 12,055,109 |
| 2018-02-05 | $4.08 | $4.14 | $4.02 | $4.09 | $3.88 | 10,705,163 |
| 2018-02-02 | $4.22 | $4.27 | $4.08 | $4.10 | $3.89 | 10,276,889 |
| 2018-02-01 | $4.32 | $4.40 | $4.28 | $4.34 | $4.12 | 6,975,798 |
| 2018-01-31 | $4.31 | $4.37 | $4.23 | $4.33 | $4.11 | 7,767,762 |
| 2018-01-30 | $4.35 | $4.38 | $4.24 | $4.26 | $4.05 | 8,056,318 |
| 2018-01-29 | $4.45 | $4.51 | $4.31 | $4.32 | $4.10 | 9,083,301 |
| 2018-01-26 | $4.48 | $4.55 | $4.46 | $4.50 | $4.27 | 6,236,210 |
| 2018-01-25 | $4.65 | $4.65 | $4.42 | $4.46 | $4.24 | 13,565,550 |
| 2018-01-24 | $4.69 | $4.78 | $4.52 | $4.61 | $4.38 | 20,684,902 |
| 2018-01-23 | $4.27 | $4.55 | $4.24 | $4.54 | $4.31 | 12,881,871 |
| 2018-01-22 | $4.25 | $4.33 | $4.20 | $4.32 | $4.10 | 8,218,923 |
| 2018-01-19 | $4.25 | $4.28 | $4.19 | $4.20 | $3.99 | 5,882,623 |
| 2018-01-18 | $4.35 | $4.37 | $4.23 | $4.25 | $4.04 | 7,842,874 |
| 2018-01-17 | $4.43 | $4.49 | $4.34 | $4.37 | $4.15 | 27,706,624 |
| 2018-01-16 | $4.50 | $4.55 | $4.37 | $4.46 | $4.24 | 21,381,963 |
| 2018-01-12 | $4.22 | $4.34 | $4.18 | $4.34 | $4.12 | 13,440,213 |
| 2018-01-11 | $4.14 | $4.20 | $4.06 | $4.16 | $3.95 | 11,767,518 |
| 2018-01-10 | $4.22 | $4.23 | $4.11 | $4.13 | $3.92 | 9,025,969 |
| 2018-01-09 | $4.31 | $4.31 | $4.14 | $4.15 | $3.94 | 12,972,946 |
| 2018-01-08 | $4.42 | $4.45 | $4.32 | $4.34 | $4.12 | 8,441,108 |
| 2018-01-05 | $4.46 | $4.51 | $4.41 | $4.45 | $4.23 | 6,041,120 |
| 2018-01-04 | $4.48 | $4.52 | $4.43 | $4.51 | $4.28 | 8,780,206 |
| 2018-01-03 | $4.46 | $4.49 | $4.37 | $4.46 | $4.24 | 12,718,030 |
| 2018-01-02 | $4.35 | $4.48 | $4.35 | $4.48 | $4.25 | 8,927,913 |
| 2017-12-29 | $4.32 | $4.35 | $4.28 | $4.32 | $4.10 | 3,759,490 |
| 2017-12-28 | $4.33 | $4.34 | $4.26 | $4.30 | $4.08 | 4,228,323 |
| 2017-12-27 | $4.28 | $4.33 | $4.26 | $4.29 | $4.07 | 8,682,196 |
| 2017-12-26 | $4.29 | $4.37 | $4.25 | $4.32 | $4.10 | 5,560,224 |
| 2017-12-22 | $4.26 | $4.29 | $4.23 | $4.25 | $4.04 | 7,112,780 |
| 2017-12-21 | $4.21 | $4.26 | $4.19 | $4.24 | $4.03 | 4,920,854 |
| 2017-12-20 | $4.10 | $4.24 | $4.09 | $4.23 | $4.02 | 6,589,417 |
| 2017-12-19 | $4.10 | $4.13 | $4.06 | $4.11 | $3.90 | 8,879,926 |
| 2017-12-18 | $4.07 | $4.15 | $4.04 | $4.11 | $3.90 | 9,076,355 |
| 2017-12-15 | $4.09 | $4.09 | $3.99 | $4.04 | $3.84 | 16,781,557 |
| 2017-12-14 | $4.06 | $4.09 | $3.99 | $4.06 | $3.86 | 7,709,960 |
| 2017-12-13 | $3.87 | $4.09 | $3.84 | $4.05 | $3.85 | 12,449,309 |
| 2017-12-12 | $3.78 | $3.82 | $3.78 | $3.80 | $3.61 | 7,176,139 |
| 2017-12-11 | $3.87 | $3.93 | $3.80 | $3.82 | $3.63 | 8,292,692 |
| 2017-12-08 | $3.90 | $3.94 | $3.86 | $3.88 | $3.68 | 6,059,761 |
| 2017-12-07 | $3.84 | $3.93 | $3.83 | $3.88 | $3.68 | 10,812,362 |
| 2017-12-06 | $3.92 | $3.95 | $3.88 | $3.90 | $3.70 | 5,933,664 |
| 2017-12-05 | $4.01 | $4.01 | $3.93 | $3.93 | $3.73 | 5,912,743 |
| 2017-12-04 | $4.07 | $4.08 | $3.98 | $4.03 | $3.83 | 6,873,228 |
| 2017-12-01 | $4.17 | $4.20 | $4.07 | $4.09 | $3.88 | 11,148,096 |
| 2017-11-30 | $4.16 | $4.21 | $4.09 | $4.16 | $3.95 | 13,927,508 |
| 2017-11-29 | $4.25 | $4.29 | $4.16 | $4.18 | $3.97 | 7,146,621 |
| 2017-11-28 | $4.30 | $4.31 | $4.26 | $4.31 | $4.09 | 8,316,335 |
| 2017-11-27 | $4.27 | $4.31 | $4.22 | $4.30 | $4.08 | 8,893,504 |
| 2017-11-24 | $4.31 | $4.33 | $4.22 | $4.22 | $4.01 | 3,309,686 |
| 2017-11-22 | $4.33 | $4.34 | $4.26 | $4.32 | $4.10 | 8,075,050 |
| 2017-11-21 | $4.25 | $4.31 | $4.23 | $4.28 | $4.06 | 6,069,786 |
| 2017-11-20 | $4.29 | $4.32 | $4.22 | $4.24 | $4.03 | 4,925,625 |
| 2017-11-17 | $4.31 | $4.36 | $4.28 | $4.33 | $4.11 | 8,397,123 |
| 2017-11-16 | $4.36 | $4.37 | $4.26 | $4.28 | $4.06 | 5,395,072 |
| 2017-11-15 | $4.34 | $4.40 | $4.30 | $4.38 | $4.16 | 9,989,264 |
| 2017-11-14 | $4.29 | $4.34 | $4.26 | $4.29 | $4.07 | 7,092,986 |
| 2017-11-13 | $4.31 | $4.36 | $4.25 | $4.32 | $4.10 | 5,642,794 |
| 2017-11-10 | $4.41 | $4.44 | $4.24 | $4.30 | $4.08 | 12,569,115 |
| 2017-11-09 | $4.35 | $4.49 | $4.31 | $4.37 | $4.15 | 24,829,150 |
| 2017-11-08 | $4.15 | $4.20 | $4.11 | $4.18 | $3.97 | 16,560,443 |
| 2017-11-07 | $3.98 | $4.12 | $3.97 | $4.11 | $3.90 | 11,033,743 |
| 2017-11-06 | $3.97 | $4.05 | $3.95 | $4.00 | $3.80 | 7,717,944 |
| 2017-11-03 | $3.97 | $4.02 | $3.93 | $3.97 | $3.77 | 7,565,439 |
| 2017-11-02 | $3.96 | $4.07 | $3.94 | $3.97 | $3.77 | 8,531,647 |
| 2017-11-01 | $3.98 | $4.04 | $3.91 | $3.96 | $3.76 | 9,675,732 |
| 2017-10-31 | $3.99 | $3.99 | $3.92 | $3.95 | $3.75 | 7,816,427 |
| 2017-10-30 | $3.97 | $4.05 | $3.93 | $4.00 | $3.80 | 5,077,177 |
| 2017-10-27 | $3.85 | $3.98 | $3.82 | $3.95 | $3.75 | 11,437,940 |
| 2017-10-26 | $3.94 | $3.97 | $3.85 | $3.87 | $3.68 | 9,016,249 |
| 2017-10-25 | $4.00 | $4.01 | $3.92 | $3.94 | $3.74 | 10,455,296 |
| 2017-10-24 | $4.08 | $4.10 | $4.02 | $4.03 | $3.83 | 7,636,581 |
| 2017-10-23 | $4.13 | $4.15 | $4.06 | $4.12 | $3.91 | 7,582,687 |
| 2017-10-20 | $4.24 | $4.30 | $4.14 | $4.16 | $3.95 | 9,415,975 |
| 2017-10-19 | $4.28 | $4.36 | $4.28 | $4.30 | $4.08 | 4,646,387 |
| 2017-10-18 | $4.25 | $4.29 | $4.24 | $4.25 | $4.04 | 3,860,125 |
| 2017-10-17 | $4.25 | $4.30 | $4.21 | $4.29 | $4.07 | 6,274,349 |
| 2017-10-16 | $4.44 | $4.46 | $4.27 | $4.28 | $4.06 | 6,267,886 |
| 2017-10-13 | $4.51 | $4.52 | $4.42 | $4.43 | $4.21 | 4,966,852 |
| 2017-10-12 | $4.40 | $4.51 | $4.36 | $4.45 | $4.23 | 7,449,524 |
| 2017-10-11 | $4.34 | $4.39 | $4.29 | $4.39 | $4.17 | 7,501,125 |
| 2017-10-10 | $4.33 | $4.35 | $4.28 | $4.30 | $4.08 | 9,466,748 |
| 2017-10-09 | $4.23 | $4.34 | $4.23 | $4.29 | $4.07 | 6,831,489 |
| 2017-10-06 | $4.23 | $4.31 | $4.19 | $4.28 | $4.06 | 8,567,695 |
| 2017-10-05 | $4.30 | $4.31 | $4.23 | $4.24 | $4.03 | 4,672,541 |
| 2017-10-04 | $4.30 | $4.35 | $4.28 | $4.32 | $4.10 | 4,317,784 |
| 2017-10-03 | $4.22 | $4.31 | $4.20 | $4.28 | $4.06 | 6,259,941 |
| 2017-10-02 | $4.23 | $4.29 | $4.18 | $4.19 | $3.98 | 8,370,157 |
| 2017-09-29 | $4.27 | $4.31 | $4.24 | $4.24 | $4.03 | 4,223,275 |
| 2017-09-28 | $4.20 | $4.30 | $4.19 | $4.27 | $4.05 | 5,191,549 |
| 2017-09-27 | $4.16 | $4.26 | $4.11 | $4.20 | $3.99 | 8,095,962 |
| 2017-09-26 | $4.29 | $4.34 | $4.26 | $4.28 | $4.06 | 10,780,578 |
| 2017-09-25 | $4.22 | $4.37 | $4.20 | $4.36 | $4.14 | 8,992,487 |
| 2017-09-22 | $4.30 | $4.31 | $4.19 | $4.25 | $4.04 | 5,975,624 |
| 2017-09-21 | $4.27 | $4.28 | $4.18 | $4.23 | $4.02 | 15,823,825 |
| 2017-09-20 | $4.55 | $4.60 | $4.32 | $4.33 | $4.11 | 13,065,611 |
| 2017-09-19 | $4.55 | $4.58 | $4.50 | $4.52 | $4.29 | 5,916,381 |
| 2017-09-18 | $4.69 | $4.77 | $4.48 | $4.53 | $4.30 | 14,904,381 |
| 2017-09-15 | $4.79 | $4.84 | $4.73 | $4.82 | $4.58 | 11,924,951 |
| 2017-09-14 | $4.70 | $4.83 | $4.63 | $4.80 | $4.56 | 8,914,225 |
| 2017-09-13 | $4.70 | $4.75 | $4.65 | $4.70 | $4.46 | 10,773,470 |
| 2017-09-12 | $4.64 | $4.74 | $4.60 | $4.72 | $4.48 | 7,206,642 |
| 2017-09-11 | $4.70 | $4.77 | $4.61 | $4.67 | $4.43 | 10,671,183 |
| 2017-09-08 | $4.89 | $4.90 | $4.77 | $4.83 | $4.59 | 11,748,682 |
| 2017-09-07 | $4.73 | $4.91 | $4.73 | $4.89 | $4.64 | 14,684,072 |
| 2017-09-06 | $4.68 | $4.74 | $4.57 | $4.68 | $4.44 | 12,312,972 |
| 2017-09-05 | $4.55 | $4.72 | $4.54 | $4.69 | $4.45 | 11,109,165 |
| 2017-09-01 | $4.65 | $4.66 | $4.46 | $4.49 | $4.26 | 12,810,400 |
| 2017-08-31 | $4.40 | $4.57 | $4.37 | $4.56 | $4.33 | 13,440,873 |
| 2017-08-30 | $4.40 | $4.46 | $4.35 | $4.37 | $4.15 | 13,431,488 |
| 2017-08-29 | $4.50 | $4.53 | $4.34 | $4.41 | $4.19 | 24,029,169 |
| 2017-08-28 | $4.30 | $4.40 | $4.25 | $4.40 | $4.18 | 11,924,318 |
| 2017-08-25 | $4.26 | $4.30 | $4.19 | $4.25 | $4.04 | 6,952,346 |
| 2017-08-24 | $4.21 | $4.27 | $4.20 | $4.24 | $4.03 | 5,548,123 |
| 2017-08-23 | $4.20 | $4.24 | $4.16 | $4.24 | $4.03 | 6,892,075 |
| 2017-08-22 | $4.25 | $4.28 | $4.17 | $4.18 | $3.97 | 8,473,415 |
| 2017-08-21 | $4.26 | $4.33 | $4.26 | $4.28 | $4.06 | 7,949,902 |
| 2017-08-18 | $4.43 | $4.50 | $4.22 | $4.25 | $4.04 | 14,313,514 |
| 2017-08-17 | $4.40 | $4.43 | $4.33 | $4.37 | $4.15 | 7,515,315 |
| 2017-08-16 | $4.18 | $4.43 | $4.18 | $4.38 | $4.16 | 14,878,840 |
| 2017-08-15 | $4.10 | $4.21 | $4.09 | $4.17 | $3.96 | 6,952,494 |
| 2017-08-14 | $4.12 | $4.21 | $4.10 | $4.17 | $3.96 | 9,110,549 |
| 2017-08-11 | $4.26 | $4.31 | $4.16 | $4.18 | $3.97 | 16,606,981 |
| 2017-08-10 | $4.27 | $4.29 | $4.22 | $4.25 | $4.04 | 8,353,955 |
| 2017-08-09 | $4.23 | $4.31 | $4.16 | $4.19 | $3.98 | 15,652,702 |
| 2017-08-08 | $4.18 | $4.22 | $4.09 | $4.13 | $3.92 | 12,200,078 |
| 2017-08-07 | $4.15 | $4.23 | $4.11 | $4.13 | $3.92 | 8,508,655 |
| 2017-08-04 | $4.28 | $4.31 | $4.10 | $4.18 | $3.97 | 16,249,040 |
| 2017-08-03 | $4.27 | $4.45 | $4.19 | $4.32 | $4.10 | 16,868,866 |
| 2017-08-02 | $4.09 | $4.23 | $4.07 | $4.12 | $3.91 | 15,447,171 |
| 2017-08-01 | $4.12 | $4.19 | $4.06 | $4.12 | $3.91 | 9,067,867 |
| 2017-07-31 | $4.21 | $4.24 | $4.11 | $4.12 | $3.91 | 11,212,405 |
| 2017-07-28 | $4.17 | $4.25 | $4.14 | $4.21 | $4.00 | 10,038,834 |
| 2017-07-27 | $4.35 | $4.35 | $4.10 | $4.12 | $3.91 | 15,539,046 |
| 2017-07-26 | $4.09 | $4.35 | $4.08 | $4.27 | $4.05 | 13,671,369 |
| 2017-07-25 | $4.12 | $4.18 | $4.07 | $4.11 | $3.90 | 11,705,492 |
| 2017-07-24 | $4.25 | $4.25 | $4.08 | $4.12 | $3.91 | 6,441,284 |
| 2017-07-21 | $4.18 | $4.24 | $4.15 | $4.22 | $4.01 | 10,567,384 |
| 2017-07-20 | $4.12 | $4.21 | $4.11 | $4.15 | $3.94 | 8,012,150 |
| 2017-07-19 | $4.09 | $4.16 | $4.04 | $4.13 | $3.92 | 6,771,311 |
| 2017-07-18 | $4.06 | $4.11 | $4.02 | $4.06 | $3.86 | 8,125,675 |
| 2017-07-17 | $3.97 | $4.03 | $3.94 | $3.99 | $3.79 | 5,324,990 |
| 2017-07-14 | $3.90 | $3.98 | $3.89 | $3.90 | $3.70 | 10,134,672 |
| 2017-07-13 | $3.87 | $3.91 | $3.78 | $3.81 | $3.62 | 11,008,594 |
| 2017-07-12 | $4.03 | $4.05 | $3.89 | $3.90 | $3.70 | 12,676,091 |
| 2017-07-11 | $3.99 | $4.00 | $3.91 | $3.99 | $3.79 | 6,655,770 |
| 2017-07-10 | $3.81 | $4.01 | $3.76 | $4.01 | $3.81 | 9,823,689 |
| 2017-07-07 | $3.88 | $3.89 | $3.73 | $3.84 | $3.65 | 12,680,454 |
| 2017-07-06 | $3.95 | $3.96 | $3.88 | $3.91 | $3.71 | 7,558,523 |
| 2017-07-05 | $3.94 | $3.99 | $3.87 | $3.96 | $3.76 | 14,999,994 |
| 2017-07-03 | $3.97 | $4.01 | $3.95 | $3.97 | $3.77 | 3,766,117 |
| 2017-06-30 | $4.02 | $4.12 | $3.99 | $4.07 | $3.87 | 8,796,468 |
| 2017-06-29 | $4.06 | $4.11 | $3.99 | $4.00 | $3.80 | 13,190,315 |
| 2017-06-28 | $4.17 | $4.19 | $4.06 | $4.11 | $3.90 | 8,750,516 |
| 2017-06-27 | $4.28 | $4.30 | $4.11 | $4.12 | $3.91 | 7,727,741 |
| 2017-06-26 | $4.18 | $4.29 | $4.16 | $4.24 | $4.03 | 7,739,883 |
| 2017-06-23 | $4.14 | $4.25 | $4.11 | $4.24 | $4.03 | 9,054,904 |
| 2017-06-22 | $4.12 | $4.15 | $4.07 | $4.12 | $3.91 | 8,679,351 |
| 2017-06-21 | $3.95 | $4.07 | $3.93 | $4.03 | $3.83 | 10,059,161 |
| 2017-06-20 | $4.01 | $4.08 | $3.92 | $3.96 | $3.76 | 10,032,906 |
| 2017-06-19 | $4.06 | $4.11 | $4.02 | $4.04 | $3.84 | 8,049,839 |
| 2017-06-16 | $4.13 | $4.16 | $4.07 | $4.09 | $3.88 | 14,906,360 |
| 2017-06-15 | $4.09 | $4.12 | $4.03 | $4.09 | $3.88 | 9,344,230 |
| 2017-06-14 | $4.37 | $4.41 | $4.10 | $4.13 | $3.92 | 15,645,469 |
| 2017-06-13 | $4.29 | $4.32 | $4.21 | $4.27 | $4.05 | 12,505,902 |
| 2017-06-12 | $4.32 | $4.41 | $4.27 | $4.30 | $4.08 | 11,111,671 |
| 2017-06-09 | $4.37 | $4.42 | $4.30 | $4.33 | $4.11 | 13,287,715 |
| 2017-06-08 | $4.56 | $4.59 | $4.35 | $4.45 | $4.23 | 18,072,468 |
| 2017-06-07 | $4.56 | $4.66 | $4.50 | $4.64 | $4.41 | 19,026,267 |
| 2017-06-06 | $4.33 | $4.63 | $4.31 | $4.63 | $4.40 | 22,619,252 |
| 2017-06-05 | $4.31 | $4.33 | $4.19 | $4.24 | $4.03 | 11,485,731 |
| 2017-06-02 | $4.36 | $4.38 | $4.30 | $4.31 | $4.09 | 9,677,322 |
| 2017-06-01 | $4.29 | $4.38 | $4.26 | $4.31 | $4.09 | 10,263,764 |
| 2017-05-31 | $4.24 | $4.36 | $4.17 | $4.31 | $4.09 | 12,778,131 |
| 2017-05-30 | $4.20 | $4.37 | $4.20 | $4.24 | $4.03 | 11,519,756 |
| 2017-05-26 | $4.28 | $4.28 | $4.18 | $4.22 | $4.01 | 7,773,165 |
| 2017-05-25 | $4.22 | $4.25 | $4.15 | $4.20 | $3.99 | 7,247,582 |
| 2017-05-24 | $4.17 | $4.24 | $4.05 | $4.24 | $4.03 | 13,353,024 |
| 2017-05-23 | $4.27 | $4.32 | $4.16 | $4.17 | $3.96 | 13,616,250 |
| 2017-05-22 | $4.25 | $4.31 | $4.21 | $4.23 | $4.02 | 6,542,184 |
| 2017-05-19 | $4.26 | $4.28 | $4.21 | $4.25 | $4.04 | 11,340,047 |
| 2017-05-18 | $4.25 | $4.31 | $4.17 | $4.21 | $4.00 | 19,531,056 |
| 2017-05-17 | $4.28 | $4.38 | $4.25 | $4.28 | $4.06 | 14,314,472 |
| 2017-05-16 | $4.16 | $4.26 | $4.13 | $4.20 | $3.99 | 9,985,586 |
| 2017-05-15 | $4.18 | $4.23 | $4.09 | $4.17 | $3.96 | 12,573,117 |
| 2017-05-12 | $4.12 | $4.23 | $4.12 | $4.14 | $3.93 | 13,173,660 |
| 2017-05-11 | $3.93 | $4.13 | $3.92 | $4.10 | $3.89 | 17,286,770 |
| 2017-05-10 | $3.82 | $3.95 | $3.81 | $3.90 | $3.70 | 14,120,952 |
| 2017-05-09 | $3.75 | $3.78 | $3.67 | $3.75 | $3.56 | 12,349,881 |
| 2017-05-08 | $3.80 | $3.82 | $3.73 | $3.81 | $3.62 | 7,494,467 |
| 2017-05-05 | $3.63 | $3.80 | $3.61 | $3.77 | $3.58 | 10,171,575 |
| 2017-05-04 | $3.61 | $3.61 | $3.53 | $3.60 | $3.42 | 15,509,233 |
| 2017-05-03 | $3.43 | $3.92 | $3.42 | $3.70 | $3.51 | 35,500,311 |
| 2017-05-02 | $3.36 | $3.45 | $3.35 | $3.36 | $3.19 | 14,715,658 |
| 2017-05-01 | $3.46 | $3.51 | $3.37 | $3.40 | $3.23 | 10,575,742 |
| 2017-04-28 | $3.41 | $3.53 | $3.39 | $3.49 | $3.31 | 12,428,655 |
| 2017-04-27 | $3.46 | $3.46 | $3.35 | $3.42 | $3.25 | 15,224,178 |
| 2017-04-26 | $3.52 | $3.54 | $3.36 | $3.52 | $3.34 | 21,422,914 |
| 2017-04-25 | $3.69 | $3.72 | $3.49 | $3.51 | $3.33 | 18,056,943 |
| 2017-04-24 | $3.77 | $3.85 | $3.74 | $3.76 | $3.57 | 12,130,362 |
| 2017-04-21 | $3.78 | $3.87 | $3.74 | $3.86 | $3.67 | 16,655,352 |
| 2017-04-20 | $3.72 | $3.78 | $3.69 | $3.78 | $3.59 | 9,643,296 |
| 2017-04-19 | $3.78 | $3.79 | $3.64 | $3.72 | $3.53 | 18,935,692 |
| 2017-04-18 | $3.82 | $3.86 | $3.77 | $3.85 | $3.66 | 9,146,685 |
| 2017-04-17 | $3.79 | $3.90 | $3.77 | $3.85 | $3.66 | 8,763,793 |
| 2017-04-13 | $3.87 | $3.89 | $3.78 | $3.80 | $3.61 | 10,663,117 |
| 2017-04-12 | $3.70 | $3.85 | $3.69 | $3.85 | $3.66 | 14,422,084 |
| 2017-04-11 | $3.65 | $3.75 | $3.60 | $3.72 | $3.53 | 11,921,982 |
| 2017-04-10 | $3.54 | $3.61 | $3.50 | $3.59 | $3.41 | 6,909,430 |
| 2017-04-07 | $3.65 | $3.72 | $3.51 | $3.58 | $3.40 | 18,844,159 |
| 2017-04-06 | $3.60 | $3.60 | $3.53 | $3.57 | $3.39 | 5,889,898 |
| 2017-04-05 | $3.50 | $3.62 | $3.48 | $3.60 | $3.42 | 12,118,792 |
| 2017-04-04 | $3.58 | $3.60 | $3.51 | $3.58 | $3.40 | 7,445,687 |
| 2017-04-03 | $3.50 | $3.59 | $3.48 | $3.56 | $3.38 | 12,716,916 |
| 2017-03-31 | $3.47 | $3.55 | $3.44 | $3.51 | $3.33 | 9,386,751 |
| 2017-03-30 | $3.44 | $3.53 | $3.44 | $3.48 | $3.30 | 7,289,941 |
| 2017-03-29 | $3.39 | $3.50 | $3.36 | $3.47 | $3.30 | 8,422,301 |
| 2017-03-28 | $3.52 | $3.54 | $3.36 | $3.40 | $3.23 | 13,176,040 |
| 2017-03-27 | $3.51 | $3.52 | $3.44 | $3.48 | $3.30 | 8,754,890 |
| 2017-03-24 | $3.43 | $3.46 | $3.38 | $3.39 | $3.22 | 7,205,723 |
| 2017-03-23 | $3.49 | $3.52 | $3.37 | $3.43 | $3.26 | 12,119,444 |
| 2017-03-22 | $3.51 | $3.52 | $3.42 | $3.49 | $3.31 | 7,448,352 |
| 2017-03-21 | $3.48 | $3.55 | $3.44 | $3.48 | $3.30 | 11,230,593 |
| 2017-03-20 | $3.45 | $3.48 | $3.37 | $3.47 | $3.30 | 8,108,103 |
| 2017-03-17 | $3.46 | $3.49 | $3.35 | $3.40 | $3.23 | 13,318,751 |
| 2017-03-16 | $3.55 | $3.58 | $3.39 | $3.44 | $3.27 | 11,170,432 |
| 2017-03-15 | $3.23 | $3.49 | $3.15 | $3.47 | $3.30 | 19,162,140 |
| 2017-03-14 | $3.23 | $3.29 | $3.16 | $3.19 | $3.03 | 12,284,366 |
| 2017-03-13 | $3.31 | $3.31 | $3.20 | $3.25 | $3.09 | 10,376,192 |
| 2017-03-10 | $3.21 | $3.31 | $3.19 | $3.28 | $3.11 | 10,426,843 |
| 2017-03-09 | $3.25 | $3.28 | $3.17 | $3.18 | $3.02 | 7,807,840 |
| 2017-03-08 | $3.21 | $3.31 | $3.20 | $3.25 | $3.09 | 7,974,190 |
| 2017-03-07 | $3.27 | $3.32 | $3.20 | $3.26 | $3.10 | 9,085,911 |
| 2017-03-06 | $3.36 | $3.39 | $3.23 | $3.31 | $3.14 | 9,584,940 |
| 2017-03-03 | $3.29 | $3.41 | $3.27 | $3.37 | $3.20 | 15,905,967 |
| 2017-03-02 | $3.41 | $3.46 | $3.31 | $3.33 | $3.16 | 15,660,588 |
| 2017-03-01 | $3.42 | $3.56 | $3.38 | $3.49 | $3.31 | 14,889,830 |
| 2017-02-28 | $3.65 | $3.67 | $3.49 | $3.54 | $3.36 | 12,799,294 |
| 2017-02-27 | $3.81 | $3.94 | $3.56 | $3.59 | $3.41 | 14,750,402 |
| 2017-02-24 | $3.79 | $3.91 | $3.74 | $3.81 | $3.62 | 11,103,144 |
| 2017-02-23 | $3.87 | $3.88 | $3.71 | $3.71 | $3.52 | 10,917,828 |
| 2017-02-22 | $3.81 | $3.83 | $3.63 | $3.76 | $3.57 | 14,301,292 |
| 2017-02-21 | $3.76 | $3.87 | $3.76 | $3.83 | $3.64 | 10,838,463 |
| 2017-02-17 | $3.94 | $3.99 | $3.86 | $3.88 | $3.68 | 13,004,890 |
| 2017-02-16 | $3.90 | $3.98 | $3.85 | $3.93 | $3.73 | 12,317,852 |
| 2017-02-15 | $3.91 | $3.98 | $3.87 | $3.95 | $3.75 | 9,233,685 |
| 2017-02-14 | $4.06 | $4.06 | $3.91 | $3.93 | $3.73 | 10,992,936 |
| 2017-02-13 | $4.05 | $4.05 | $3.95 | $3.98 | $3.78 | 11,703,947 |
| 2017-02-10 | $4.03 | $4.13 | $4.00 | $4.09 | $3.88 | 11,248,081 |
| 2017-02-09 | $4.22 | $4.23 | $4.04 | $4.10 | $3.89 | 12,130,889 |
| 2017-02-08 | $4.11 | $4.20 | $4.10 | $4.19 | $3.98 | 13,754,511 |
| 2017-02-07 | $4.06 | $4.22 | $4.03 | $4.05 | $3.85 | 15,929,840 |
| 2017-02-06 | $3.96 | $4.12 | $3.92 | $4.11 | $3.90 | 9,821,293 |
| 2017-02-03 | $3.92 | $3.96 | $3.88 | $3.92 | $3.72 | 8,379,538 |
| 2017-02-02 | $4.00 | $4.01 | $3.90 | $3.92 | $3.72 | 10,843,193 |
| 2017-02-01 | $3.76 | $3.91 | $3.74 | $3.88 | $3.68 | 17,436,645 |
| 2017-01-31 | $3.82 | $3.91 | $3.78 | $3.90 | $3.70 | 16,334,095 |
| 2017-01-30 | $3.63 | $3.79 | $3.61 | $3.69 | $3.50 | 15,085,885 |
| 2017-01-27 | $3.57 | $3.62 | $3.53 | $3.61 | $3.43 | 10,334,849 |
| 2017-01-26 | $3.60 | $3.69 | $3.56 | $3.59 | $3.41 | 11,223,068 |
| 2017-01-25 | $3.78 | $3.80 | $3.64 | $3.71 | $3.52 | 11,050,507 |
| 2017-01-24 | $3.76 | $3.91 | $3.75 | $3.84 | $3.65 | 17,825,672 |
| 2017-01-23 | $3.65 | $3.77 | $3.61 | $3.75 | $3.56 | 14,993,364 |
| 2017-01-20 | $3.54 | $3.64 | $3.48 | $3.59 | $3.41 | 9,609,115 |
| 2017-01-19 | $3.53 | $3.61 | $3.47 | $3.52 | $3.34 | 11,185,168 |
| 2017-01-18 | $3.62 | $3.69 | $3.50 | $3.56 | $3.38 | 14,053,435 |
| 2017-01-17 | $3.55 | $3.64 | $3.50 | $3.63 | $3.45 | 15,908,305 |
| 2017-01-13 | $3.24 | $3.37 | $3.23 | $3.36 | $3.19 | 8,182,854 |
| 2017-01-12 | $3.46 | $3.49 | $3.27 | $3.31 | $3.14 | 14,502,987 |
| 2017-01-11 | $3.36 | $3.42 | $3.25 | $3.37 | $3.20 | 15,343,246 |
| 2017-01-10 | $3.37 | $3.43 | $3.33 | $3.39 | $3.22 | 8,707,944 |
| 2017-01-09 | $3.42 | $3.43 | $3.33 | $3.34 | $3.17 | 10,296,642 |
| 2017-01-06 | $3.41 | $3.45 | $3.28 | $3.35 | $3.18 | 12,129,430 |
| 2017-01-05 | $3.37 | $3.51 | $3.34 | $3.46 | $3.29 | 15,067,420 |
| 2017-01-04 | $3.35 | $3.36 | $3.26 | $3.29 | $3.12 | 11,124,529 |
| 2017-01-03 | $3.15 | $3.29 | $3.13 | $3.29 | $3.12 | 12,834,066 |
| 2016-12-30 | $3.30 | $3.38 | $3.10 | $3.11 | $2.95 | 17,448,362 |
| 2016-12-29 | $3.17 | $3.32 | $3.14 | $3.27 | $3.11 | 18,270,682 |
| 2016-12-28 | $3.02 | $3.13 | $2.98 | $3.11 | $2.95 | 11,180,877 |
| 2016-12-27 | $2.99 | $3.08 | $2.96 | $3.04 | $2.89 | 6,805,247 |
| 2016-12-23 | $2.92 | $2.99 | $2.90 | $2.94 | $2.79 | 13,335,788 |
| 2016-12-22 | $2.89 | $2.97 | $2.88 | $2.91 | $2.76 | 9,899,924 |
| 2016-12-21 | $3.02 | $3.04 | $2.96 | $2.98 | $2.83 | 5,834,593 |
| 2016-12-20 | $2.95 | $3.03 | $2.89 | $3.03 | $2.88 | 12,012,739 |
| 2016-12-19 | $3.05 | $3.09 | $2.98 | $3.01 | $2.86 | 27,547,380 |
| 2016-12-16 | $3.17 | $3.19 | $3.03 | $3.03 | $2.88 | 44,593,999 |
| 2016-12-15 | $3.08 | $3.15 | $2.98 | $3.13 | $2.97 | 22,178,581 |
| 2016-12-14 | $3.45 | $3.57 | $3.20 | $3.21 | $3.05 | 22,911,093 |
| 2016-12-13 | $3.31 | $3.42 | $3.30 | $3.40 | $3.23 | 13,983,074 |
| 2016-12-12 | $3.24 | $3.33 | $3.20 | $3.31 | $3.14 | 12,429,791 |
| 2016-12-09 | $3.31 | $3.34 | $3.20 | $3.21 | $3.05 | 13,109,077 |
| 2016-12-08 | $3.39 | $3.41 | $3.32 | $3.36 | $3.19 | 10,815,491 |
| 2016-12-07 | $3.46 | $3.48 | $3.35 | $3.40 | $3.23 | 11,400,030 |
| 2016-12-06 | $3.39 | $3.48 | $3.35 | $3.39 | $3.22 | 9,759,870 |
| 2016-12-05 | $3.35 | $3.46 | $3.24 | $3.41 | $3.24 | 14,862,411 |
| 2016-12-02 | $3.35 | $3.53 | $3.34 | $3.47 | $3.30 | 10,758,009 |
| 2016-12-01 | $3.28 | $3.41 | $3.21 | $3.31 | $3.14 | 15,194,429 |
| 2016-11-30 | $3.31 | $3.36 | $3.23 | $3.29 | $3.12 | 13,056,960 |
| 2016-11-29 | $3.27 | $3.43 | $3.26 | $3.37 | $3.20 | 10,749,065 |
| 2016-11-28 | $3.25 | $3.38 | $3.19 | $3.37 | $3.20 | 16,130,435 |
| 2016-11-25 | $3.21 | $3.25 | $3.15 | $3.17 | $3.01 | 5,968,884 |
| 2016-11-23 | $3.26 | $3.29 | $3.11 | $3.17 | $3.01 | 21,872,939 |
| 2016-11-22 | $3.40 | $3.47 | $3.32 | $3.44 | $3.27 | 12,702,314 |
| 2016-11-21 | $3.45 | $3.53 | $3.39 | $3.43 | $3.26 | 12,732,288 |
| 2016-11-18 | $3.45 | $3.53 | $3.33 | $3.39 | $3.22 | 15,009,601 |
| 2016-11-17 | $3.68 | $3.74 | $3.45 | $3.56 | $3.38 | 20,032,192 |
| 2016-11-16 | $3.59 | $3.62 | $3.50 | $3.61 | $3.43 | 12,776,087 |
| 2016-11-15 | $3.36 | $3.60 | $3.35 | $3.59 | $3.41 | 14,919,211 |
| 2016-11-14 | $3.13 | $3.52 | $3.10 | $3.36 | $3.19 | 21,855,462 |
| 2016-11-11 | $3.58 | $3.60 | $3.24 | $3.25 | $3.09 | 19,059,158 |
| 2016-11-10 | $3.95 | $3.96 | $3.55 | $3.58 | $3.40 | 19,796,180 |
| 2016-11-09 | $4.26 | $4.27 | $3.87 | $3.98 | $3.78 | 17,821,593 |
| 2016-11-08 | $3.97 | $4.06 | $3.85 | $3.91 | $3.71 | 16,079,776 |
| 2016-11-07 | $3.97 | $4.05 | $3.94 | $3.94 | $3.74 | 10,363,724 |
| 2016-11-04 | $4.26 | $4.27 | $4.09 | $4.11 | $3.90 | 14,937,068 |
| 2016-11-03 | $4.02 | $4.23 | $3.90 | $4.21 | $4.00 | 15,038,372 |
| 2016-11-02 | $4.08 | $4.13 | $3.83 | $3.90 | $3.70 | 18,947,026 |
| 2016-11-01 | $3.98 | $4.08 | $3.94 | $3.96 | $3.76 | 12,240,898 |
| 2016-10-31 | $3.75 | $3.88 | $3.70 | $3.86 | $3.67 | 9,569,565 |
| 2016-10-28 | $3.70 | $3.84 | $3.66 | $3.74 | $3.55 | 13,130,814 |
| 2016-10-27 | $3.83 | $3.84 | $3.67 | $3.74 | $3.55 | 13,359,091 |
| 2016-10-26 | $3.91 | $3.91 | $3.68 | $3.79 | $3.60 | 14,566,687 |
| 2016-10-25 | $3.80 | $3.97 | $3.74 | $3.90 | $3.70 | 20,979,717 |
| 2016-10-24 | $3.98 | $3.98 | $3.66 | $3.75 | $3.56 | 22,379,034 |
| 2016-10-21 | $3.87 | $3.93 | $3.83 | $3.92 | $3.72 | 14,863,228 |
| 2016-10-20 | $3.86 | $3.92 | $3.75 | $3.92 | $3.72 | 11,378,946 |
| 2016-10-19 | $3.86 | $3.93 | $3.77 | $3.84 | $3.65 | 17,440,506 |
| 2016-10-18 | $3.75 | $3.77 | $3.68 | $3.75 | $3.56 | 12,109,943 |
| 2016-10-17 | $3.63 | $3.72 | $3.58 | $3.66 | $3.48 | 13,082,833 |
| 2016-10-14 | $3.67 | $3.76 | $3.59 | $3.62 | $3.44 | 14,103,697 |
| 2016-10-13 | $3.68 | $3.86 | $3.63 | $3.75 | $3.56 | 16,127,541 |
| 2016-10-12 | $3.66 | $3.76 | $3.55 | $3.70 | $3.51 | 18,508,133 |
| 2016-10-11 | $3.55 | $3.65 | $3.51 | $3.59 | $3.41 | 14,154,393 |
| 2016-10-10 | $3.60 | $3.68 | $3.56 | $3.64 | $3.46 | 14,386,861 |
| 2016-10-07 | $3.69 | $3.69 | $3.45 | $3.52 | $3.34 | 17,492,681 |
| 2016-10-06 | $3.49 | $3.58 | $3.42 | $3.50 | $3.32 | 18,167,086 |
| 2016-10-05 | $3.70 | $3.72 | $3.51 | $3.63 | $3.45 | 18,286,014 |
| 2016-10-04 | $3.93 | $3.95 | $3.56 | $3.58 | $3.40 | 30,051,093 |
| 2016-10-03 | $4.18 | $4.24 | $4.06 | $4.12 | $3.91 | 12,348,181 |
| 2016-09-30 | $4.35 | $4.37 | $4.19 | $4.21 | $4.00 | 14,538,642 |
| 2016-09-29 | $4.26 | $4.32 | $4.17 | $4.27 | $4.05 | 10,727,546 |
| 2016-09-28 | $4.22 | $4.35 | $4.12 | $4.31 | $4.09 | 13,896,259 |
| 2016-09-27 | $4.22 | $4.27 | $4.14 | $4.22 | $4.01 | 13,673,205 |
| 2016-09-26 | $4.31 | $4.40 | $4.25 | $4.26 | $4.05 | 12,753,840 |
| 2016-09-23 | $4.39 | $4.45 | $4.25 | $4.30 | $4.08 | 13,643,667 |
| 2016-09-22 | $4.58 | $4.61 | $4.36 | $4.43 | $4.21 | 16,898,949 |
| 2016-09-21 | $4.30 | $4.53 | $4.22 | $4.49 | $4.26 | 19,348,435 |
| 2016-09-20 | $4.13 | $4.19 | $4.08 | $4.17 | $3.96 | 10,235,817 |
| 2016-09-19 | $4.15 | $4.18 | $4.08 | $4.11 | $3.90 | 11,536,291 |
| 2016-09-16 | $4.08 | $4.19 | $3.99 | $4.09 | $3.88 | 20,382,276 |
| 2016-09-15 | $4.06 | $4.23 | $3.97 | $4.13 | $3.92 | 19,400,186 |
| 2016-09-14 | $4.08 | $4.15 | $3.99 | $4.05 | $3.85 | 16,747,240 |
| 2016-09-13 | $4.18 | $4.20 | $3.95 | $4.02 | $3.82 | 21,471,304 |
| 2016-09-12 | $4.06 | $4.32 | $4.02 | $4.26 | $4.05 | 18,017,701 |
| 2016-09-09 | $4.32 | $4.35 | $4.10 | $4.15 | $3.94 | 26,808,118 |
| 2016-09-08 | $4.50 | $4.58 | $4.40 | $4.42 | $4.20 | 17,261,568 |
| 2016-09-07 | $4.60 | $4.62 | $4.39 | $4.53 | $4.30 | 22,927,067 |
| 2016-09-06 | $4.53 | $4.62 | $4.45 | $4.58 | $4.35 | 23,380,924 |
| 2016-09-02 | $4.36 | $4.43 | $4.28 | $4.41 | $4.19 | 17,629,021 |
| 2016-09-01 | $3.98 | $4.19 | $3.93 | $4.18 | $3.97 | 23,418,440 |
| 2016-08-31 | $4.00 | $4.08 | $3.96 | $3.99 | $3.79 | 24,694,217 |
| 2016-08-30 | $4.32 | $4.36 | $4.03 | $4.08 | $3.87 | 21,088,285 |
| 2016-08-29 | $4.24 | $4.43 | $4.21 | $4.37 | $4.15 | 14,071,131 |
| 2016-08-26 | $4.41 | $4.58 | $4.20 | $4.30 | $4.08 | 23,773,397 |
| 2016-08-25 | $4.22 | $4.39 | $4.13 | $4.34 | $4.12 | 15,336,668 |
| 2016-08-24 | $4.64 | $4.65 | $4.17 | $4.23 | $4.02 | 29,072,420 |
| 2016-08-23 | $4.85 | $4.87 | $4.67 | $4.72 | $4.48 | 20,270,579 |
| 2016-08-22 | $4.82 | $4.86 | $4.73 | $4.79 | $4.55 | 18,080,463 |
| 2016-08-19 | $4.95 | $5.03 | $4.88 | $4.93 | $4.68 | 15,584,739 |
| 2016-08-18 | $5.08 | $5.11 | $4.98 | $5.05 | $4.80 | 14,975,027 |
| 2016-08-17 | $5.08 | $5.11 | $4.87 | $5.04 | $4.79 | 17,621,895 |
| 2016-08-16 | $5.24 | $5.24 | $5.09 | $5.13 | $4.87 | 14,989,574 |
| 2016-08-15 | $5.23 | $5.27 | $5.13 | $5.16 | $4.90 | 16,099,213 |
| 2016-08-12 | $5.44 | $5.47 | $5.19 | $5.21 | $4.95 | 15,824,933 |
| 2016-08-11 | $5.44 | $5.51 | $5.26 | $5.28 | $5.01 | 16,865,938 |
| 2016-08-10 | $5.53 | $5.56 | $5.37 | $5.41 | $5.14 | 17,239,036 |
| 2016-08-09 | $5.40 | $5.48 | $5.31 | $5.39 | $5.12 | 12,375,074 |
| 2016-08-08 | $5.25 | $5.48 | $5.24 | $5.40 | $5.13 | 12,871,073 |
| 2016-08-05 | $5.32 | $5.39 | $5.22 | $5.28 | $5.01 | 15,448,245 |
| 2016-08-04 | $5.45 | $5.56 | $5.43 | $5.51 | $5.23 | 13,377,319 |
| 2016-08-03 | $5.48 | $5.49 | $5.37 | $5.43 | $5.16 | 12,547,604 |
| 2016-08-02 | $5.27 | $5.53 | $5.22 | $5.52 | $5.24 | 21,163,364 |
| 2016-08-01 | $5.17 | $5.22 | $5.03 | $5.18 | $4.92 | 8,800,278 |
| 2016-07-29 | $5.16 | $5.25 | $5.09 | $5.17 | $4.91 | 11,163,118 |
| 2016-07-28 | $5.04 | $5.09 | $4.87 | $5.03 | $4.78 | 18,036,764 |
| 2016-07-27 | $4.96 | $5.02 | $4.70 | $5.01 | $4.76 | 19,987,634 |
| 2016-07-26 | $4.82 | $4.88 | $4.74 | $4.84 | $4.60 | 11,011,476 |
| 2016-07-25 | $4.95 | $4.95 | $4.68 | $4.72 | $4.48 | 11,587,594 |
| 2016-07-22 | $5.02 | $5.11 | $4.97 | $5.00 | $4.75 | 9,620,492 |
| 2016-07-21 | $5.01 | $5.20 | $4.97 | $5.10 | $4.84 | 12,049,134 |
| 2016-07-20 | $5.23 | $5.23 | $4.93 | $4.96 | $4.71 | 12,368,487 |
| 2016-07-19 | $5.38 | $5.47 | $5.34 | $5.36 | $5.09 | 6,668,741 |
| 2016-07-18 | $5.35 | $5.45 | $5.29 | $5.45 | $5.18 | 7,931,700 |
| 2016-07-15 | $5.34 | $5.47 | $5.30 | $5.31 | $5.04 | 9,834,910 |
| 2016-07-14 | $5.30 | $5.48 | $5.25 | $5.40 | $5.13 | 10,474,855 |
| 2016-07-13 | $5.42 | $5.46 | $5.30 | $5.40 | $5.13 | 11,669,230 |
| 2016-07-12 | $5.52 | $5.64 | $5.23 | $5.31 | $5.04 | 18,900,212 |
| 2016-07-11 | $5.44 | $5.65 | $5.42 | $5.56 | $5.28 | 11,069,555 |
| 2016-07-08 | $5.39 | $5.59 | $5.32 | $5.53 | $5.25 | 16,420,942 |
| 2016-07-07 | $5.66 | $5.69 | $5.38 | $5.39 | $5.12 | 14,683,714 |
| 2016-07-06 | $5.75 | $5.81 | $5.59 | $5.74 | $5.45 | 18,712,945 |
| 2016-07-05 | $5.41 | $5.73 | $5.36 | $5.64 | $5.36 | 30,758,098 |
| 2016-07-01 | $5.07 | $5.40 | $5.05 | $5.36 | $5.09 | 13,394,968 |
| 2016-06-30 | $5.14 | $5.15 | $4.87 | $4.89 | $4.64 | 16,213,932 |
| 2016-06-29 | $5.06 | $5.15 | $5.02 | $5.03 | $4.78 | 14,602,377 |
| 2016-06-28 | $5.02 | $5.11 | $4.95 | $4.96 | $4.71 | 15,582,558 |
| 2016-06-27 | $5.14 | $5.25 | $4.97 | $5.15 | $4.89 | 15,881,414 |
| 2016-06-24 | $5.48 | $5.49 | $4.96 | $5.11 | $4.85 | 23,131,379 |
| 2016-06-23 | $4.87 | $4.96 | $4.83 | $4.90 | $4.65 | 8,694,201 |
| 2016-06-22 | $4.74 | $4.95 | $4.69 | $4.93 | $4.68 | 11,152,700 |
| 2016-06-21 | $4.76 | $4.83 | $4.71 | $4.77 | $4.53 | 9,089,757 |
| 2016-06-20 | $4.78 | $4.93 | $4.70 | $4.88 | $4.63 | 13,476,073 |
| 2016-06-17 | $5.12 | $5.17 | $4.87 | $4.98 | $4.73 | 60,866,936 |
| 2016-06-16 | $5.44 | $5.44 | $4.98 | $5.01 | $4.76 | 17,916,665 |
| 2016-06-15 | $5.12 | $5.35 | $4.99 | $5.22 | $4.96 | 13,196,756 |
| 2016-06-14 | $5.19 | $5.28 | $5.02 | $5.10 | $4.84 | 14,423,460 |
| 2016-06-13 | $5.34 | $5.36 | $5.03 | $5.16 | $4.90 | 14,171,348 |
| 2016-06-10 | $5.36 | $5.49 | $5.13 | $5.18 | $4.92 | 16,066,709 |
| 2016-06-09 | $5.16 | $5.33 | $5.11 | $5.31 | $5.04 | 13,980,193 |
| 2016-06-08 | $5.19 | $5.26 | $5.14 | $5.19 | $4.93 | 14,541,172 |
| 2016-06-07 | $4.92 | $4.98 | $4.87 | $4.93 | $4.68 | 10,603,941 |
| 2016-06-06 | $5.02 | $5.07 | $4.84 | $5.03 | $4.78 | 17,612,084 |
| 2016-06-03 | $4.68 | $5.02 | $4.65 | $4.97 | $4.72 | 17,789,660 |
| 2016-06-02 | $4.31 | $4.40 | $4.26 | $4.33 | $4.11 | 11,032,680 |
| 2016-06-01 | $4.32 | $4.41 | $4.17 | $4.29 | $4.07 | 12,492,578 |
| 2016-05-31 | $4.23 | $4.46 | $4.20 | $4.26 | $4.05 | 15,733,521 |
| 2016-05-27 | $4.48 | $4.56 | $4.22 | $4.23 | $4.02 | 17,677,359 |
| 2016-05-26 | $4.61 | $4.67 | $4.48 | $4.51 | $4.28 | 10,520,208 |
| 2016-05-25 | $4.31 | $4.47 | $4.22 | $4.41 | $4.19 | 10,690,132 |
| 2016-05-24 | $4.58 | $4.75 | $4.34 | $4.35 | $4.13 | 22,906,903 |
| 2016-05-23 | $4.80 | $5.02 | $4.74 | $4.89 | $4.64 | 8,688,863 |
| 2016-05-20 | $4.95 | $5.01 | $4.81 | $4.97 | $4.72 | 12,119,815 |
| 2016-05-19 | $4.68 | $4.98 | $4.59 | $4.93 | $4.68 | 22,879,448 |
| 2016-05-18 | $5.20 | $5.38 | $4.87 | $4.91 | $4.66 | 17,548,003 |
| 2016-05-17 | $5.27 | $5.47 | $5.17 | $5.32 | $5.05 | 11,234,652 |
| 2016-05-16 | $5.33 | $5.41 | $5.18 | $5.27 | $5.00 | 12,670,769 |
| 2016-05-13 | $5.14 | $5.32 | $5.08 | $5.18 | $4.92 | 16,477,983 |
| 2016-05-12 | $5.28 | $5.33 | $5.01 | $5.09 | $4.83 | 14,844,865 |
| 2016-05-11 | $5.79 | $5.80 | $4.93 | $5.25 | $4.99 | 29,572,691 |
| 2016-05-10 | $5.19 | $5.58 | $5.09 | $5.52 | $5.24 | 17,784,513 |
| 2016-05-09 | $5.29 | $5.40 | $5.19 | $5.20 | $4.94 | 17,273,575 |
| 2016-05-06 | $5.43 | $5.77 | $5.39 | $5.59 | $5.31 | 23,219,806 |
| 2016-05-05 | $5.23 | $5.41 | $5.18 | $5.29 | $5.02 | 17,277,577 |
| 2016-05-04 | $5.28 | $5.46 | $5.03 | $5.07 | $4.81 | 19,712,290 |
| 2016-05-03 | $5.56 | $5.70 | $5.35 | $5.41 | $5.14 | 22,649,116 |
| 2016-05-02 | $5.79 | $5.82 | $5.55 | $5.64 | $5.36 | 20,920,670 |
| 2016-04-29 | $5.31 | $5.70 | $5.30 | $5.70 | $5.41 | 24,420,785 |
| 2016-04-28 | $4.79 | $5.18 | $4.76 | $5.17 | $4.91 | 20,261,014 |
| 2016-04-27 | $4.73 | $4.76 | $4.60 | $4.70 | $4.46 | 14,814,210 |
| 2016-04-26 | $4.68 | $4.74 | $4.57 | $4.68 | $4.44 | 10,439,868 |
| 2016-04-25 | $4.64 | $4.70 | $4.52 | $4.63 | $4.40 | 10,433,777 |
| 2016-04-22 | $4.66 | $4.76 | $4.58 | $4.64 | $4.41 | 13,815,202 |
| 2016-04-21 | $4.67 | $4.76 | $4.56 | $4.69 | $4.45 | 19,248,224 |
| 2016-04-20 | $4.65 | $4.78 | $4.48 | $4.51 | $4.28 | 22,939,767 |
| 2016-04-19 | $4.44 | $4.61 | $4.42 | $4.58 | $4.35 | 13,370,307 |
| 2016-04-18 | $4.36 | $4.38 | $4.25 | $4.32 | $4.10 | 9,271,432 |
| 2016-04-15 | $4.18 | $4.30 | $4.10 | $4.25 | $4.04 | 8,846,245 |
| 2016-04-14 | $4.29 | $4.36 | $3.98 | $4.13 | $3.92 | 19,714,093 |
| 2016-04-13 | $4.24 | $4.49 | $4.21 | $4.33 | $4.11 | 21,919,043 |
| 2016-04-12 | $4.25 | $4.47 | $4.15 | $4.46 | $4.24 | 21,590,122 |
| 2016-04-11 | $4.07 | $4.25 | $4.04 | $4.22 | $4.01 | 16,827,806 |
| 2016-04-08 | $3.82 | $3.96 | $3.81 | $3.91 | $3.71 | 17,374,841 |
| 2016-04-07 | $3.67 | $3.85 | $3.66 | $3.79 | $3.60 | 22,451,332 |
| 2016-04-06 | $3.49 | $3.58 | $3.45 | $3.58 | $3.40 | 15,126,061 |
| 2016-04-05 | $3.48 | $3.55 | $3.39 | $3.53 | $3.35 | 14,137,058 |
| 2016-04-04 | $3.45 | $3.47 | $3.31 | $3.41 | $3.24 | 12,880,758 |
| 2016-04-01 | $3.26 | $3.49 | $3.21 | $3.48 | $3.30 | 14,128,503 |
| 2016-03-31 | $3.51 | $3.58 | $3.40 | $3.40 | $3.23 | 18,174,496 |
| 2016-03-30 | $3.37 | $3.45 | $3.25 | $3.44 | $3.27 | 24,597,190 |
| 2016-03-29 | $3.02 | $3.38 | $3.02 | $3.36 | $3.19 | 19,259,959 |
| 2016-03-28 | $3.02 | $3.06 | $2.93 | $3.02 | $2.87 | 5,975,088 |
| 2016-03-24 | $2.96 | $3.10 | $2.92 | $3.02 | $2.87 | 13,110,129 |
| 2016-03-23 | $3.06 | $3.08 | $2.89 | $2.94 | $2.79 | 17,317,596 |
| 2016-03-22 | $3.20 | $3.26 | $3.14 | $3.17 | $3.01 | 14,028,184 |
| 2016-03-21 | $3.08 | $3.22 | $3.07 | $3.16 | $3.00 | 10,070,606 |
| 2016-03-18 | $3.14 | $3.23 | $3.10 | $3.14 | $2.98 | 21,391,683 |
| 2016-03-17 | $3.23 | $3.29 | $3.10 | $3.12 | $2.96 | 17,990,669 |
| 2016-03-16 | $2.89 | $3.16 | $2.82 | $3.15 | $2.99 | 16,397,562 |
| 2016-03-15 | $2.86 | $2.98 | $2.79 | $2.95 | $2.80 | 11,076,395 |
| 2016-03-14 | $2.97 | $3.06 | $2.87 | $2.89 | $2.74 | 10,901,894 |
| 2016-03-11 | $3.01 | $3.11 | $2.93 | $2.95 | $2.80 | 11,354,648 |
| 2016-03-10 | $2.89 | $3.06 | $2.87 | $3.02 | $2.87 | 15,167,856 |
| 2016-03-09 | $2.80 | $2.94 | $2.68 | $2.86 | $2.72 | 23,081,048 |
| 2016-03-08 | $3.05 | $3.11 | $2.78 | $2.86 | $2.72 | 18,510,596 |
| 2016-03-07 | $3.08 | $3.13 | $2.97 | $3.02 | $2.87 | 21,601,631 |
| 2016-03-04 | $3.07 | $3.20 | $2.95 | $2.99 | $2.84 | 34,046,893 |
| 2016-03-03 | $2.90 | $3.17 | $2.90 | $3.07 | $2.92 | 29,300,308 |
| 2016-03-02 | $2.87 | $2.94 | $2.84 | $2.90 | $2.75 | 13,756,869 |
| 2016-03-01 | $2.98 | $2.99 | $2.82 | $2.88 | $2.73 | 19,958,467 |
| 2016-02-29 | $2.94 | $3.00 | $2.91 | $2.94 | $2.79 | 15,793,666 |
| 2016-02-26 | $2.87 | $2.99 | $2.84 | $2.90 | $2.75 | 22,678,624 |
| 2016-02-25 | $2.91 | $3.00 | $2.89 | $2.98 | $2.83 | 29,648,590 |
| 2016-02-24 | $3.20 | $3.36 | $3.08 | $3.18 | $3.02 | 18,873,537 |
| 2016-02-23 | $3.06 | $3.12 | $3.01 | $3.07 | $2.92 | 10,958,274 |
| 2016-02-22 | $2.87 | $3.02 | $2.85 | $3.00 | $2.85 | 15,205,583 |
| 2016-02-19 | $2.97 | $3.11 | $2.92 | $2.97 | $2.82 | 14,240,854 |
| 2016-02-18 | $2.74 | $3.15 | $2.72 | $3.02 | $2.87 | 23,052,863 |
| 2016-02-17 | $2.77 | $2.84 | $2.66 | $2.81 | $2.67 | 16,404,616 |
| 2016-02-16 | $2.76 | $3.02 | $2.71 | $2.72 | $2.58 | 26,852,198 |
| 2016-02-12 | $2.80 | $3.02 | $2.77 | $3.00 | $2.85 | 22,119,063 |
| 2016-02-11 | $2.93 | $3.08 | $2.78 | $2.90 | $2.75 | 37,833,834 |
| 2016-02-10 | $2.38 | $2.58 | $2.30 | $2.57 | $2.44 | 17,194,339 |
| 2016-02-09 | $2.49 | $2.59 | $2.37 | $2.43 | $2.31 | 31,120,367 |
| 2016-02-08 | $2.54 | $2.59 | $2.43 | $2.44 | $2.32 | 28,140,426 |
| 2016-02-05 | $1.96 | $2.35 | $1.92 | $2.30 | $2.18 | 19,846,174 |
| 2016-02-04 | $1.87 | $2.14 | $1.87 | $2.03 | $1.93 | 20,881,864 |
| 2016-02-03 | $1.68 | $1.82 | $1.67 | $1.82 | $1.73 | 14,268,075 |
| 2016-02-02 | $1.69 | $1.74 | $1.62 | $1.65 | $1.57 | 5,787,713 |
| 2016-02-01 | $1.67 | $1.73 | $1.66 | $1.73 | $1.64 | 8,546,922 |
| 2016-01-29 | $1.59 | $1.68 | $1.58 | $1.64 | $1.56 | 6,462,289 |
| 2016-01-28 | $1.64 | $1.67 | $1.59 | $1.59 | $1.51 | 6,392,620 |
| 2016-01-27 | $1.64 | $1.69 | $1.59 | $1.67 | $1.59 | 8,846,324 |
| 2016-01-26 | $1.57 | $1.65 | $1.56 | $1.64 | $1.56 | 13,427,546 |
| 2016-01-25 | $1.58 | $1.63 | $1.51 | $1.54 | $1.46 | 12,265,836 |
| 2016-01-22 | $1.49 | $1.58 | $1.46 | $1.56 | $1.48 | 15,924,367 |
| 2016-01-21 | $1.43 | $1.53 | $1.39 | $1.52 | $1.44 | 9,980,694 |
| 2016-01-20 | $1.42 | $1.51 | $1.41 | $1.49 | $1.41 | 11,952,284 |
| 2016-01-19 | $1.53 | $1.54 | $1.31 | $1.38 | $1.31 | 17,770,702 |
| 2016-01-15 | $1.65 | $1.65 | $1.48 | $1.48 | $1.41 | 11,364,587 |
| 2016-01-14 | $1.62 | $1.65 | $1.55 | $1.60 | $1.52 | 8,526,878 |
| 2016-01-13 | $1.64 | $1.73 | $1.62 | $1.68 | $1.60 | 1,813,911 |
| 2016-01-12 | $1.70 | $1.70 | $1.62 | $1.66 | $1.58 | 2,782,621 |
| 2016-01-11 | $1.88 | $1.90 | $1.68 | $1.72 | $1.63 | 12,892,888 |
| 2016-01-08 | $1.92 | $1.94 | $1.83 | $1.87 | $1.78 | 14,648,328 |
| 2016-01-07 | $1.91 | $2.02 | $1.87 | $2.00 | $1.90 | 16,251,924 |
| 2016-01-06 | $1.88 | $1.94 | $1.85 | $1.87 | $1.78 | 11,064,243 |
| 2016-01-05 | $1.90 | $1.91 | $1.84 | $1.85 | $1.76 | 6,006,970 |
| 2016-01-04 | $1.85 | $1.91 | $1.83 | $1.89 | $1.79 | 7,064,157 |
| 2015-12-31 | $1.82 | $1.84 | $1.78 | $1.82 | $1.73 | 5,319,503 |
| 2015-12-30 | $1.83 | $1.87 | $1.81 | $1.83 | $1.74 | 5,547,973 |
| 2015-12-29 | $1.88 | $1.92 | $1.83 | $1.87 | $1.78 | 5,738,045 |
| 2015-12-28 | $1.92 | $1.94 | $1.82 | $1.83 | $1.74 | 4,893,011 |
| 2015-12-24 | $1.90 | $1.97 | $1.90 | $1.95 | $1.85 | 4,001,783 |
| 2015-12-23 | $1.89 | $1.94 | $1.88 | $1.89 | $1.79 | 5,708,589 |
| 2015-12-22 | $1.87 | $1.92 | $1.86 | $1.90 | $1.80 | 6,370,035 |
| 2015-12-21 | $1.90 | $1.95 | $1.87 | $1.90 | $1.80 | 8,518,114 |
| 2015-12-18 | $1.84 | $1.94 | $1.79 | $1.88 | $1.79 | 16,262,499 |
| 2015-12-17 | $1.86 | $1.86 | $1.75 | $1.78 | $1.69 | 8,303,804 |
| 2015-12-16 | $1.93 | $1.95 | $1.83 | $1.94 | $1.84 | 11,100,815 |
| 2015-12-15 | $1.92 | $1.92 | $1.81 | $1.89 | $1.79 | 8,800,122 |
| 2015-12-14 | $1.99 | $2.00 | $1.85 | $1.87 | $1.78 | 10,605,092 |
| 2015-12-11 | $1.93 | $2.07 | $1.91 | $2.02 | $1.92 | 11,727,780 |
| 2015-12-10 | $1.95 | $2.02 | $1.92 | $1.95 | $1.85 | 7,539,041 |
| 2015-12-09 | $1.97 | $2.00 | $1.91 | $1.96 | $1.86 | 6,454,662 |
| 2015-12-08 | $2.00 | $2.02 | $1.89 | $1.93 | $1.83 | 7,526,732 |
| 2015-12-07 | $2.08 | $2.11 | $1.96 | $2.00 | $1.90 | 8,108,750 |
| 2015-12-04 | $2.03 | $2.14 | $2.03 | $2.13 | $2.02 | 9,926,355 |
| 2015-12-03 | $2.02 | $2.05 | $1.94 | $2.01 | $1.91 | 9,841,738 |
| 2015-12-02 | $2.00 | $2.05 | $1.93 | $1.99 | $1.89 | 8,273,652 |
| 2015-12-01 | $1.93 | $2.06 | $1.92 | $2.05 | $1.95 | 8,234,063 |
| 2015-11-30 | $1.90 | $1.99 | $1.89 | $1.92 | $1.82 | 7,251,232 |
| 2015-11-27 | $1.88 | $1.91 | $1.87 | $1.88 | $1.79 | 3,468,486 |
| 2015-11-25 | $1.91 | $2.00 | $1.89 | $1.93 | $1.83 | 6,866,235 |
| 2015-11-24 | $1.81 | $1.95 | $1.79 | $1.93 | $1.83 | 12,823,406 |
| 2015-11-23 | $1.74 | $1.80 | $1.72 | $1.75 | $1.66 | 5,857,343 |
| 2015-11-20 | $1.87 | $1.89 | $1.75 | $1.75 | $1.66 | 7,990,609 |
| 2015-11-19 | $1.85 | $1.89 | $1.82 | $1.87 | $1.78 | 7,031,923 |
| 2015-11-18 | $1.76 | $1.82 | $1.72 | $1.82 | $1.73 | 6,803,765 |
| 2015-11-17 | $1.84 | $1.86 | $1.75 | $1.75 | $1.66 | 6,847,816 |
| 2015-11-16 | $1.86 | $1.91 | $1.83 | $1.86 | $1.77 | 6,203,809 |
| 2015-11-13 | $1.75 | $1.84 | $1.75 | $1.83 | $1.74 | 7,370,019 |
| 2015-11-12 | $1.71 | $1.84 | $1.71 | $1.79 | $1.70 | 8,044,617 |
| 2015-11-11 | $1.78 | $1.84 | $1.74 | $1.80 | $1.71 | 8,054,489 |
| 2015-11-10 | $1.76 | $1.80 | $1.74 | $1.77 | $1.68 | 8,928,438 |
| 2015-11-09 | $1.76 | $1.84 | $1.73 | $1.83 | $1.74 | 9,969,103 |
| 2015-11-06 | $1.80 | $1.83 | $1.74 | $1.77 | $1.68 | 10,259,702 |
| 2015-11-05 | $1.94 | $1.95 | $1.82 | $1.88 | $1.79 | 12,821,873 |
| 2015-11-04 | $2.06 | $2.09 | $1.97 | $1.98 | $1.88 | 1,695,407 |
| 2015-11-03 | $2.00 | $2.08 | $1.97 | $2.05 | $1.95 | 8,653,366 |
| 2015-11-02 | $2.00 | $2.10 | $1.97 | $2.07 | $1.97 | 7,123,682 |
| 2015-10-30 | $2.08 | $2.15 | $2.01 | $2.01 | $1.91 | 9,918,169 |
| 2015-10-29 | $2.16 | $2.20 | $2.03 | $2.10 | $1.99 | 10,764,108 |
| 2015-10-28 | $2.31 | $2.40 | $2.16 | $2.17 | $2.06 | 20,923,323 |
| 2015-10-27 | $2.25 | $2.32 | $2.21 | $2.28 | $2.17 | 4,943,866 |
| 2015-10-26 | $2.31 | $2.37 | $2.26 | $2.27 | $2.16 | 9,990,133 |
| 2015-10-23 | $2.27 | $2.35 | $2.18 | $2.33 | $2.21 | 10,948,748 |
| 2015-10-22 | $2.11 | $2.28 | $2.11 | $2.25 | $2.14 | 13,034,110 |
| 2015-10-21 | $2.16 | $2.18 | $2.10 | $2.10 | $1.99 | 7,426,916 |
| 2015-10-20 | $2.11 | $2.22 | $2.11 | $2.20 | $2.09 | 9,381,071 |
| 2015-10-19 | $2.12 | $2.19 | $2.04 | $2.07 | $1.97 | 12,856,988 |
| 2015-10-16 | $2.27 | $2.31 | $2.15 | $2.15 | $2.04 | 13,286,253 |
| 2015-10-15 | $2.24 | $2.29 | $2.18 | $2.26 | $2.15 | 15,017,817 |
| 2015-10-14 | $2.15 | $2.29 | $2.15 | $2.27 | $2.16 | 14,739,005 |
| 2015-10-13 | $2.08 | $2.15 | $2.07 | $2.09 | $1.98 | 7,513,860 |
| 2015-10-12 | $2.28 | $2.31 | $1.97 | $2.04 | $1.94 | 17,253,512 |
| 2015-10-09 | $2.24 | $2.28 | $2.20 | $2.24 | $2.13 | 16,652,075 |
| 2015-10-08 | $2.07 | $2.27 | $2.07 | $2.13 | $2.02 | 11,739,422 |
| 2015-10-07 | $2.13 | $2.19 | $2.11 | $2.16 | $2.05 | 14,348,549 |
| 2015-10-06 | $2.07 | $2.18 | $2.05 | $2.15 | $2.04 | 14,515,428 |
| 2015-10-05 | $1.82 | $2.03 | $1.82 | $2.03 | $1.93 | 11,164,022 |
| 2015-10-02 | $1.75 | $1.84 | $1.72 | $1.83 | $1.74 | 7,699,581 |
| 2015-10-01 | $1.75 | $1.78 | $1.68 | $1.68 | $1.60 | 7,079,415 |
| 2015-09-30 | $1.65 | $1.74 | $1.62 | $1.72 | $1.63 | 9,474,505 |
| 2015-09-29 | $1.61 | $1.72 | $1.61 | $1.67 | $1.59 | 11,104,818 |
| 2015-09-28 | $1.62 | $1.64 | $1.59 | $1.60 | $1.52 | 7,799,794 |
| 2015-09-25 | $1.67 | $1.73 | $1.65 | $1.68 | $1.60 | 7,926,477 |
| 2015-09-24 | $1.68 | $1.71 | $1.64 | $1.71 | $1.62 | 10,722,324 |
| 2015-09-23 | $1.68 | $1.69 | $1.58 | $1.60 | $1.52 | 6,238,433 |
| 2015-09-22 | $1.68 | $1.69 | $1.61 | $1.63 | $1.55 | 7,777,642 |
| 2015-09-21 | $1.83 | $1.86 | $1.73 | $1.73 | $1.64 | 10,536,232 |
| 2015-09-18 | $1.84 | $1.87 | $1.75 | $1.85 | $1.76 | 23,505,377 |
| 2015-09-17 | $1.61 | $1.71 | $1.56 | $1.69 | $1.60 | 13,068,924 |
| 2015-09-16 | $1.52 | $1.61 | $1.51 | $1.61 | $1.53 | 8,709,285 |
| 2015-09-15 | $1.48 | $1.52 | $1.43 | $1.46 | $1.39 | 8,408,590 |
| 2015-09-14 | $1.52 | $1.57 | $1.47 | $1.48 | $1.41 | 7,999,544 |
| 2015-09-11 | $1.53 | $1.53 | $1.35 | $1.52 | $1.44 | 24,128,607 |
| 2015-09-10 | $1.57 | $1.57 | $1.52 | $1.54 | $1.46 | 9,053,489 |
| 2015-09-09 | $1.55 | $1.59 | $1.51 | $1.55 | $1.47 | 10,862,134 |
| 2015-09-08 | $1.67 | $1.69 | $1.57 | $1.57 | $1.49 | 12,100,589 |
| 2015-09-04 | $1.66 | $1.67 | $1.58 | $1.66 | $1.58 | 12,188,706 |
| 2015-09-03 | $1.67 | $1.76 | $1.65 | $1.66 | $1.58 | 18,099,361 |
| 2015-09-02 | $1.68 | $1.74 | $1.63 | $1.70 | $1.61 | 8,181,038 |
| 2015-09-01 | $1.78 | $1.84 | $1.69 | $1.69 | $1.60 | 8,682,550 |
| 2015-08-31 | $1.76 | $1.80 | $1.71 | $1.79 | $1.70 | 9,881,880 |
| 2015-08-28 | $1.74 | $1.84 | $1.70 | $1.84 | $1.75 | 9,762,402 |
| 2015-08-27 | $1.64 | $1.76 | $1.62 | $1.72 | $1.63 | 13,441,579 |
| 2015-08-26 | $1.70 | $1.72 | $1.62 | $1.62 | $1.54 | 9,160,238 |
Kinross Gold Corp (KGC) News Headlines
.jpg)
Wednesday’s big stock stories: What’s likely to move the market in the next trading session
The S&P 500 ended Tuesday near flat as investors contended with tariffs and Fed Chair Powell's stance on rates. What's on CNBC's radar going into Wed…
cnbc.com Feb. 11, 2025.jpg)
Tuesday’s big stock stories: What’s likely to move the market in the next trading session
The S&P 500 snapped its historic nine-day winning run on Monday as the major averages ended the session lower. Here's what's on CNBC's radar going in…
cnbc.com May 5, 2025Recent Kinross Gold Corp (KGC) News
Similar Companies to Kinross Gold Corp (KGC) in the Gold Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sibanye Stillwater Ltd | SBSW | Gold | Basic Materials | 95,000 |
| Newmont Corp | NEM | Gold | Basic Materials | 20,000 |
| Gold Fields Ltd | GFI | Gold | Basic Materials | 8,100 |
| Agnico Eagle Mines Ltd | AEM | Gold | Basic Materials | 5,407 |
| Coeur Mining Inc | CDE | Gold | Basic Materials | 3,000 |
| Iamgold Corp | IAG | Gold | Basic Materials | 2,522 |
| Eldorado Gold Corp | EGO | Gold | Basic Materials | 1,641 |
| Hecla Mining Company | HL | Gold | Basic Materials | 1,150 |
| Alamos Gold Inc - Class A | AGI | Gold | Basic Materials | 670 |
| Pretium Resources Inc | PVG | Gold | Basic Materials | 260 |