Kosmos Energy Ltd (KOS) Exchange: NYSE
Data as of May 2, 2025
$1.70 ($0.07) 4.29%
Kosmos Energy Ltd - Daily Information
Click for more stock information on Kosmos Energy Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $1.66 |
| Previous Close | $1.70 |
| High | $1.72 |
| Low | $1.61 |
| Adjusted Open | $1.66 |
| Previous Adjusted Close | $1.70 |
| Adjusted High | $1.72 |
| Adjusted Low | $1.61 |
About Kosmos Energy Ltd (KOS)
Kosmos is a full-cycle deepwater independent oil and gas exploration and production company focused along the Atlantic Margins. Our key assets include production offshore Ghana, Equatorial Guinea and U.S. Gulf of Mexico, as well as a world-class gas development offshore Mauritania and Senegal. Kosmos is listed on the New York Stock Exchange and London Stock Exchange and is traded under the ticker symbol KOS. As an ethical and transparent company, Kosmos is committed to doing things the right way. The Company’s Business Principles articulate our commitment to transparency, ethics, human rights, safety and the environment. Read more about this commitment in our Corporate Responsibility Report.
Invest in Kosmos Energy Ltd (KOS)
Historical Stock Data for Kosmos Energy Ltd (KOS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $1.66 | $1.72 | $1.61 | $1.70 | $1.70 | 9,458,963 |
| 2025-05-01 | $1.52 | $1.67 | $1.50 | $1.63 | $1.63 | 19,665,039 |
| 2025-04-30 | $1.62 | $1.63 | $1.52 | $1.54 | $1.54 | 14,352,348 |
| 2025-04-29 | $1.69 | $1.72 | $1.66 | $1.67 | $1.67 | 8,817,734 |
| 2025-04-28 | $1.72 | $1.78 | $1.68 | $1.71 | $1.71 | 5,161,104 |
| 2025-04-25 | $1.69 | $1.72 | $1.66 | $1.72 | $1.72 | 6,795,071 |
| 2025-04-24 | $1.73 | $1.78 | $1.71 | $1.72 | $1.72 | 5,963,717 |
| 2025-04-23 | $1.83 | $1.89 | $1.70 | $1.74 | $1.74 | 7,626,611 |
| 2025-04-22 | $1.83 | $1.89 | $1.76 | $1.77 | $1.77 | 8,127,021 |
| 2025-04-21 | $1.74 | $1.86 | $1.68 | $1.80 | $1.80 | 12,240,223 |
| 2025-04-17 | $1.79 | $1.83 | $1.71 | $1.79 | $1.79 | 10,671,118 |
| 2025-04-16 | $1.64 | $1.74 | $1.61 | $1.66 | $1.66 | 9,873,349 |
| 2025-04-15 | $1.62 | $1.67 | $1.55 | $1.59 | $1.59 | 13,546,872 |
| 2025-04-14 | $1.84 | $1.86 | $1.63 | $1.65 | $1.65 | 9,805,358 |
| 2025-04-11 | $1.61 | $1.82 | $1.58 | $1.81 | $1.81 | 12,035,935 |
| 2025-04-10 | $1.73 | $1.75 | $1.57 | $1.60 | $1.60 | 11,633,189 |
| 2025-04-09 | $1.54 | $1.89 | $1.49 | $1.85 | $1.85 | 14,858,583 |
| 2025-04-08 | $1.80 | $1.86 | $1.53 | $1.58 | $1.58 | 18,699,969 |
| 2025-04-07 | $1.49 | $1.74 | $1.44 | $1.71 | $1.71 | 19,038,152 |
| 2025-04-04 | $1.62 | $1.63 | $1.39 | $1.52 | $1.52 | 22,282,583 |
| 2025-04-03 | $2.10 | $2.12 | $1.79 | $1.80 | $1.80 | 16,735,816 |
| 2025-04-02 | $2.20 | $2.29 | $2.19 | $2.28 | $2.28 | 8,255,281 |
| 2025-04-01 | $2.31 | $2.32 | $2.21 | $2.25 | $2.25 | 8,662,153 |
| 2025-03-31 | $2.18 | $2.31 | $2.14 | $2.28 | $2.28 | 11,791,273 |
| 2025-03-28 | $2.32 | $2.37 | $2.20 | $2.22 | $2.22 | 6,370,207 |
| 2025-03-27 | $2.34 | $2.36 | $2.28 | $2.31 | $2.31 | 8,475,252 |
| 2025-03-26 | $2.29 | $2.39 | $2.29 | $2.34 | $2.34 | 5,973,221 |
| 2025-03-25 | $2.25 | $2.32 | $2.24 | $2.27 | $2.27 | 5,682,643 |
| 2025-03-24 | $2.27 | $2.34 | $2.20 | $2.26 | $2.26 | 10,276,793 |
| 2025-03-21 | $2.28 | $2.33 | $2.24 | $2.26 | $2.26 | 13,747,848 |
| 2025-03-20 | $2.27 | $2.34 | $2.26 | $2.31 | $2.31 | 9,008,844 |
| 2025-03-19 | $2.27 | $2.34 | $2.25 | $2.31 | $2.31 | 15,294,273 |
| 2025-03-18 | $2.30 | $2.34 | $2.23 | $2.27 | $2.27 | 10,911,865 |
| 2025-03-17 | $2.25 | $2.33 | $2.21 | $2.27 | $2.27 | 14,648,402 |
| 2025-03-14 | $2.18 | $2.27 | $2.15 | $2.23 | $2.23 | 6,737,430 |
| 2025-03-13 | $2.25 | $2.29 | $2.11 | $2.16 | $2.16 | 12,400,195 |
| 2025-03-12 | $2.25 | $2.34 | $2.21 | $2.27 | $2.27 | 7,161,971 |
| 2025-03-11 | $2.15 | $2.26 | $2.15 | $2.22 | $2.22 | 11,125,342 |
| 2025-03-10 | $2.21 | $2.24 | $2.07 | $2.12 | $2.12 | 8,165,591 |
| 2025-03-07 | $2.16 | $2.25 | $2.15 | $2.19 | $2.19 | 17,462,469 |
| 2025-03-06 | $2.24 | $2.29 | $2.11 | $2.13 | $2.13 | 15,221,581 |
| 2025-03-05 | $2.31 | $2.34 | $2.19 | $2.30 | $2.30 | 10,860,927 |
| 2025-03-04 | $2.42 | $2.44 | $2.26 | $2.36 | $2.36 | 20,056,837 |
| 2025-03-03 | $2.82 | $2.83 | $2.45 | $2.50 | $2.50 | 14,960,989 |
| 2025-02-28 | $2.77 | $2.81 | $2.68 | $2.81 | $2.81 | 8,810,398 |
| 2025-02-27 | $2.68 | $2.82 | $2.66 | $2.79 | $2.79 | 8,967,487 |
| 2025-02-26 | $2.67 | $2.70 | $2.58 | $2.65 | $2.65 | 10,633,198 |
| 2025-02-25 | $2.92 | $2.95 | $2.62 | $2.66 | $2.66 | 15,943,617 |
| 2025-02-24 | $3.25 | $3.25 | $2.85 | $2.88 | $2.88 | 10,033,549 |
| 2025-02-21 | $3.36 | $3.36 | $3.18 | $3.18 | $3.18 | 8,422,588 |
| 2025-02-20 | $3.46 | $3.47 | $3.32 | $3.35 | $3.35 | 5,077,721 |
| 2025-02-19 | $3.31 | $3.49 | $3.31 | $3.46 | $3.46 | 12,874,039 |
| 2025-02-18 | $3.14 | $3.38 | $3.08 | $3.31 | $3.31 | 7,959,552 |
| 2025-02-14 | $3.14 | $3.23 | $3.10 | $3.14 | $3.14 | 11,575,083 |
| 2025-02-13 | $3.12 | $3.13 | $3.05 | $3.10 | $3.10 | 6,437,185 |
| 2025-02-12 | $3.20 | $3.22 | $3.11 | $3.13 | $3.13 | 5,603,838 |
| 2025-02-11 | $3.26 | $3.31 | $3.18 | $3.23 | $3.23 | 5,997,538 |
| 2025-02-10 | $3.09 | $3.28 | $3.06 | $3.25 | $3.25 | 10,921,415 |
| 2025-02-07 | $3.01 | $3.04 | $2.98 | $3.01 | $3.01 | 7,180,655 |
| 2025-02-06 | $3.13 | $3.15 | $2.98 | $3.00 | $3.00 | 6,754,646 |
| 2025-02-05 | $3.10 | $3.19 | $3.08 | $3.10 | $3.10 | 7,633,486 |
| 2025-02-04 | $3.06 | $3.16 | $3.04 | $3.10 | $3.10 | 8,551,623 |
| 2025-02-03 | $3.11 | $3.18 | $3.05 | $3.12 | $3.12 | 7,630,803 |
| 2025-01-31 | $3.25 | $3.29 | $3.13 | $3.18 | $3.18 | 7,590,965 |
| 2025-01-30 | $3.31 | $3.35 | $3.22 | $3.25 | $3.25 | 5,920,502 |
| 2025-01-29 | $3.23 | $3.31 | $3.20 | $3.28 | $3.28 | 5,728,750 |
| 2025-01-28 | $3.42 | $3.46 | $3.19 | $3.24 | $3.24 | 6,319,864 |
| 2025-01-27 | $3.42 | $3.50 | $3.35 | $3.39 | $3.39 | 7,503,962 |
| 2025-01-24 | $3.46 | $3.49 | $3.23 | $3.43 | $3.43 | 15,451,128 |
| 2025-01-23 | $3.49 | $3.58 | $3.42 | $3.45 | $3.45 | 5,891,940 |
| 2025-01-22 | $3.50 | $3.64 | $3.46 | $3.48 | $3.48 | 5,870,846 |
| 2025-01-21 | $3.57 | $3.65 | $3.48 | $3.55 | $3.55 | 5,600,147 |
| 2025-01-17 | $3.67 | $3.69 | $3.55 | $3.59 | $3.59 | 5,563,947 |
| 2025-01-16 | $3.64 | $3.75 | $3.60 | $3.66 | $3.66 | 5,905,088 |
| 2025-01-15 | $3.68 | $3.72 | $3.59 | $3.70 | $3.70 | 5,681,748 |
| 2025-01-14 | $3.63 | $3.74 | $3.58 | $3.62 | $3.62 | 5,110,034 |
| 2025-01-13 | $3.66 | $3.84 | $3.61 | $3.65 | $3.65 | 7,127,376 |
| 2025-01-10 | $3.80 | $3.94 | $3.67 | $3.69 | $3.69 | 9,233,381 |
| 2025-01-08 | $3.83 | $3.89 | $3.67 | $3.75 | $3.75 | 6,908,660 |
| 2025-01-07 | $3.82 | $3.91 | $3.79 | $3.90 | $3.90 | 5,299,492 |
| 2025-01-06 | $3.94 | $4.01 | $3.78 | $3.79 | $3.79 | 8,560,482 |
| 2025-01-03 | $3.76 | $3.87 | $3.71 | $3.85 | $3.85 | 10,267,143 |
| 2025-01-02 | $3.53 | $3.83 | $3.51 | $3.72 | $3.72 | 11,860,579 |
| 2024-12-31 | $3.38 | $3.49 | $3.33 | $3.42 | $3.42 | 9,524,593 |
| 2024-12-30 | $3.29 | $3.41 | $3.27 | $3.36 | $3.36 | 8,778,969 |
| 2024-12-27 | $3.12 | $3.28 | $3.12 | $3.26 | $3.26 | 7,876,751 |
| 2024-12-26 | $3.11 | $3.16 | $3.05 | $3.13 | $3.13 | 4,897,245 |
| 2024-12-24 | $3.11 | $3.15 | $3.02 | $3.10 | $3.10 | 2,596,889 |
| 2024-12-23 | $3.04 | $3.09 | $2.88 | $3.08 | $3.08 | 9,155,719 |
| 2024-12-20 | $3.03 | $3.19 | $3.01 | $3.01 | $3.01 | 15,067,301 |
| 2024-12-19 | $3.22 | $3.33 | $3.07 | $3.09 | $3.09 | 14,042,509 |
| 2024-12-18 | $3.22 | $3.45 | $3.12 | $3.17 | $3.17 | 19,519,307 |
| 2024-12-17 | $3.13 | $3.27 | $3.00 | $3.23 | $3.23 | 31,845,733 |
| 2024-12-16 | $2.93 | $2.96 | $2.62 | $2.71 | $2.71 | 37,012,998 |
| 2024-12-13 | $3.26 | $3.27 | $2.99 | $3.01 | $3.01 | 22,846,331 |
| 2024-12-12 | $3.65 | $3.69 | $3.13 | $3.15 | $3.15 | 25,767,155 |
| 2024-12-11 | $3.73 | $3.77 | $3.66 | $3.71 | $3.71 | 9,248,055 |
| 2024-12-10 | $3.63 | $3.77 | $3.58 | $3.70 | $3.70 | 6,647,664 |
| 2024-12-09 | $3.57 | $3.66 | $3.51 | $3.62 | $3.62 | 9,764,196 |
| 2024-12-06 | $3.54 | $3.55 | $3.39 | $3.46 | $3.46 | 7,719,651 |
| 2024-12-05 | $3.70 | $3.73 | $3.53 | $3.54 | $3.54 | 6,878,340 |
| 2024-12-04 | $3.81 | $3.84 | $3.60 | $3.67 | $3.67 | 7,733,870 |
| 2024-12-03 | $3.85 | $3.90 | $3.74 | $3.81 | $3.81 | 4,551,889 |
| 2024-12-02 | $3.91 | $3.96 | $3.76 | $3.80 | $3.80 | 6,230,221 |
| 2024-11-29 | $3.94 | $3.98 | $3.87 | $3.94 | $3.94 | 3,627,359 |
| 2024-11-27 | $3.85 | $3.99 | $3.85 | $3.90 | $3.90 | 5,332,867 |
| 2024-11-26 | $3.93 | $3.95 | $3.81 | $3.83 | $3.83 | 3,673,422 |
| 2024-11-25 | $4.03 | $4.13 | $3.94 | $3.95 | $3.95 | 4,480,179 |
| 2024-11-22 | $4.04 | $4.10 | $4.00 | $4.02 | $4.02 | 3,322,871 |
| 2024-11-21 | $3.94 | $4.07 | $3.94 | $4.00 | $4.00 | 4,015,882 |
| 2024-11-20 | $3.91 | $3.99 | $3.85 | $3.90 | $3.90 | 4,362,960 |
| 2024-11-19 | $3.90 | $3.98 | $3.85 | $3.91 | $3.91 | 6,504,390 |
| 2024-11-18 | $3.98 | $4.11 | $3.92 | $4.04 | $4.04 | 5,542,114 |
| 2024-11-15 | $4.11 | $4.20 | $3.87 | $3.89 | $3.89 | 10,122,262 |
| 2024-11-14 | $3.91 | $4.22 | $3.91 | $4.11 | $4.11 | 13,375,240 |
| 2024-11-13 | $3.84 | $3.98 | $3.77 | $3.89 | $3.89 | 15,731,168 |
| 2024-11-12 | $3.81 | $3.92 | $3.72 | $3.85 | $3.85 | 12,846,273 |
| 2024-11-11 | $3.60 | $3.85 | $3.58 | $3.82 | $3.82 | 10,711,218 |
| 2024-11-08 | $3.60 | $3.64 | $3.49 | $3.62 | $3.62 | 10,349,837 |
| 2024-11-07 | $3.81 | $3.81 | $3.61 | $3.62 | $3.62 | 7,760,147 |
| 2024-11-06 | $3.89 | $4.01 | $3.65 | $3.80 | $3.80 | 11,880,825 |
| 2024-11-05 | $3.59 | $3.80 | $3.55 | $3.71 | $3.71 | 9,498,042 |
| 2024-11-04 | $3.65 | $3.75 | $3.55 | $3.62 | $3.62 | 12,598,097 |
| 2024-11-01 | $3.83 | $3.89 | $3.66 | $3.68 | $3.68 | 9,715,480 |
| 2024-10-31 | $3.86 | $3.90 | $3.71 | $3.76 | $3.76 | 8,161,148 |
| 2024-10-30 | $3.82 | $3.90 | $3.80 | $3.82 | $3.82 | 4,426,626 |
| 2024-10-29 | $3.95 | $3.98 | $3.78 | $3.79 | $3.79 | 7,473,893 |
| 2024-10-28 | $3.99 | $4.06 | $3.93 | $3.98 | $3.98 | 8,225,431 |
| 2024-10-25 | $4.07 | $4.17 | $4.01 | $4.17 | $4.17 | 8,967,244 |
| 2024-10-24 | $4.05 | $4.08 | $3.90 | $4.02 | $4.02 | 8,385,718 |
| 2024-10-23 | $4.07 | $4.09 | $3.92 | $3.98 | $3.98 | 5,951,626 |
| 2024-10-22 | $4.28 | $4.32 | $4.08 | $4.08 | $4.08 | 6,078,372 |
| 2024-10-21 | $4.29 | $4.34 | $4.17 | $4.24 | $4.24 | 4,183,840 |
| 2024-10-18 | $4.22 | $4.26 | $4.13 | $4.22 | $4.22 | 5,428,528 |
| 2024-10-17 | $4.16 | $4.25 | $4.12 | $4.21 | $4.21 | 7,801,840 |
| 2024-10-16 | $4.03 | $4.28 | $4.03 | $4.16 | $4.16 | 9,941,643 |
| 2024-10-15 | $4.09 | $4.13 | $3.96 | $3.98 | $3.98 | 11,672,325 |
| 2024-10-14 | $4.38 | $4.39 | $4.23 | $4.27 | $4.27 | 3,938,786 |
| 2024-10-11 | $4.43 | $4.50 | $4.42 | $4.44 | $4.44 | 5,477,110 |
| 2024-10-10 | $4.36 | $4.57 | $4.33 | $4.47 | $4.47 | 7,041,541 |
| 2024-10-09 | $4.38 | $4.44 | $4.33 | $4.36 | $4.36 | 6,283,446 |
| 2024-10-08 | $4.34 | $4.40 | $4.22 | $4.40 | $4.40 | 8,603,493 |
| 2024-10-07 | $4.55 | $4.69 | $4.49 | $4.49 | $4.49 | 7,670,625 |
| 2024-10-04 | $4.59 | $4.65 | $4.50 | $4.51 | $4.51 | 7,965,407 |
| 2024-10-03 | $4.27 | $4.55 | $4.26 | $4.51 | $4.51 | 9,072,228 |
| 2024-10-02 | $4.38 | $4.43 | $4.25 | $4.27 | $4.27 | 7,505,843 |
| 2024-10-01 | $4.00 | $4.29 | $4.00 | $4.26 | $4.26 | 10,204,891 |
| 2024-09-30 | $3.92 | $4.11 | $3.92 | $4.03 | $4.03 | 7,022,119 |
| 2024-09-27 | $3.78 | $3.99 | $3.78 | $3.96 | $3.96 | 8,877,369 |
| 2024-09-26 | $3.85 | $3.92 | $3.70 | $3.70 | $3.70 | 15,862,445 |
| 2024-09-25 | $4.14 | $4.18 | $3.95 | $3.95 | $3.95 | 11,264,017 |
| 2024-09-24 | $4.30 | $4.32 | $4.17 | $4.21 | $4.21 | 10,758,709 |
| 2024-09-23 | $4.23 | $4.28 | $4.12 | $4.20 | $4.20 | 4,434,299 |
| 2024-09-20 | $4.35 | $4.41 | $4.24 | $4.26 | $4.26 | 9,033,420 |
| 2024-09-19 | $4.43 | $4.50 | $4.31 | $4.35 | $4.35 | 6,758,092 |
| 2024-09-18 | $4.37 | $4.48 | $4.25 | $4.29 | $4.29 | 5,706,988 |
| 2024-09-17 | $4.22 | $4.40 | $4.22 | $4.37 | $4.37 | 4,478,962 |
| 2024-09-16 | $4.09 | $4.24 | $4.09 | $4.21 | $4.21 | 5,890,202 |
| 2024-09-13 | $4.00 | $4.08 | $3.99 | $4.01 | $4.01 | 4,948,089 |
| 2024-09-12 | $3.93 | $4.02 | $3.88 | $3.93 | $3.93 | 7,630,661 |
| 2024-09-11 | $3.83 | $3.92 | $3.75 | $3.87 | $3.87 | 5,792,315 |
| 2024-09-10 | $3.99 | $4.05 | $3.77 | $3.79 | $3.79 | 10,240,908 |
| 2024-09-09 | $4.14 | $4.17 | $3.95 | $4.00 | $4.00 | 9,957,524 |
| 2024-09-06 | $4.36 | $4.43 | $4.15 | $4.16 | $4.16 | 6,350,794 |
| 2024-09-05 | $4.40 | $4.44 | $4.31 | $4.37 | $4.37 | 5,954,411 |
| 2024-09-04 | $4.52 | $4.57 | $4.35 | $4.36 | $4.36 | 7,463,748 |
| 2024-09-03 | $4.80 | $4.81 | $4.50 | $4.52 | $4.52 | 5,776,722 |
| 2024-08-30 | $4.98 | $4.99 | $4.83 | $4.87 | $4.87 | 4,757,869 |
| 2024-08-29 | $4.85 | $5.08 | $4.85 | $5.03 | $5.03 | 4,749,753 |
| 2024-08-28 | $4.89 | $4.91 | $4.78 | $4.79 | $4.79 | 3,241,025 |
| 2024-08-27 | $4.98 | $5.02 | $4.91 | $4.94 | $4.94 | 6,103,781 |
| 2024-08-26 | $5.00 | $5.06 | $4.90 | $4.92 | $4.92 | 6,654,838 |
| 2024-08-23 | $4.72 | $4.89 | $4.70 | $4.82 | $4.82 | 4,122,188 |
| 2024-08-22 | $4.75 | $4.79 | $4.65 | $4.66 | $4.66 | 3,807,568 |
| 2024-08-21 | $4.79 | $4.81 | $4.66 | $4.73 | $4.73 | 6,141,803 |
| 2024-08-20 | $4.88 | $4.89 | $4.68 | $4.75 | $4.75 | 9,704,578 |
| 2024-08-19 | $4.89 | $5.01 | $4.86 | $4.91 | $4.91 | 8,261,092 |
| 2024-08-16 | $4.91 | $4.98 | $4.82 | $4.86 | $4.86 | 4,471,469 |
| 2024-08-15 | $4.97 | $5.08 | $4.90 | $5.00 | $5.00 | 3,924,005 |
| 2024-08-14 | $4.93 | $4.95 | $4.81 | $4.91 | $4.91 | 4,214,387 |
| 2024-08-13 | $4.86 | $4.95 | $4.84 | $4.92 | $4.92 | 6,804,942 |
| 2024-08-12 | $4.81 | $4.94 | $4.81 | $4.88 | $4.88 | 6,355,510 |
| 2024-08-09 | $4.79 | $4.82 | $4.72 | $4.78 | $4.78 | 8,583,764 |
| 2024-08-08 | $4.67 | $4.88 | $4.67 | $4.80 | $4.80 | 5,306,719 |
| 2024-08-07 | $4.68 | $4.73 | $4.54 | $4.60 | $4.60 | 6,377,760 |
| 2024-08-06 | $4.70 | $4.71 | $4.53 | $4.58 | $4.58 | 8,241,073 |
| 2024-08-05 | $4.70 | $4.89 | $4.43 | $4.67 | $4.67 | 13,217,166 |
| 2024-08-02 | $5.20 | $5.23 | $4.87 | $4.89 | $4.89 | 10,103,734 |
| 2024-08-01 | $5.51 | $5.60 | $5.20 | $5.28 | $5.28 | 7,556,750 |
| 2024-07-31 | $5.54 | $5.66 | $5.53 | $5.53 | $5.53 | 6,988,058 |
| 2024-07-30 | $5.30 | $5.53 | $5.30 | $5.46 | $5.46 | 6,346,956 |
| 2024-07-29 | $5.48 | $5.51 | $5.22 | $5.30 | $5.30 | 5,116,407 |
| 2024-07-26 | $5.53 | $5.55 | $5.39 | $5.46 | $5.46 | 4,154,513 |
| 2024-07-25 | $5.34 | $5.51 | $5.30 | $5.49 | $5.49 | 3,850,657 |
| 2024-07-24 | $5.59 | $5.65 | $5.33 | $5.34 | $5.34 | 5,206,153 |
| 2024-07-23 | $5.56 | $5.66 | $5.49 | $5.55 | $5.55 | 8,712,116 |
| 2024-07-22 | $5.59 | $5.66 | $5.52 | $5.63 | $5.63 | 3,171,313 |
| 2024-07-19 | $5.64 | $5.69 | $5.54 | $5.60 | $5.60 | 4,366,757 |
| 2024-07-18 | $5.73 | $5.78 | $5.68 | $5.71 | $5.71 | 2,830,657 |
| 2024-07-17 | $5.78 | $5.97 | $5.70 | $5.74 | $5.74 | 6,187,511 |
| 2024-07-16 | $5.72 | $5.85 | $5.66 | $5.82 | $5.82 | 4,439,133 |
| 2024-07-15 | $5.71 | $5.81 | $5.62 | $5.74 | $5.74 | 3,465,547 |
| 2024-07-12 | $5.74 | $5.78 | $5.61 | $5.67 | $5.67 | 2,545,044 |
| 2024-07-11 | $5.61 | $5.73 | $5.55 | $5.67 | $5.67 | 3,806,356 |
| 2024-07-10 | $5.48 | $5.56 | $5.45 | $5.56 | $5.56 | 2,759,214 |
| 2024-07-09 | $5.43 | $5.54 | $5.35 | $5.46 | $5.46 | 4,048,442 |
| 2024-07-08 | $5.50 | $5.51 | $5.41 | $5.47 | $5.47 | 3,259,617 |
| 2024-07-05 | $5.72 | $5.76 | $5.44 | $5.46 | $5.46 | 5,364,766 |
| 2024-07-03 | $5.65 | $5.84 | $5.61 | $5.84 | $5.84 | 3,423,936 |
| 2024-07-02 | $5.64 | $5.67 | $5.55 | $5.57 | $5.57 | 2,648,994 |
| 2024-07-01 | $5.57 | $5.61 | $5.49 | $5.57 | $5.57 | 3,761,708 |
| 2024-06-28 | $5.61 | $5.64 | $5.52 | $5.54 | $5.54 | 8,362,115 |
| 2024-06-27 | $5.51 | $5.56 | $5.41 | $5.54 | $5.54 | 4,400,157 |
| 2024-06-26 | $5.36 | $5.45 | $5.35 | $5.43 | $5.43 | 3,732,663 |
| 2024-06-25 | $5.44 | $5.46 | $5.37 | $5.40 | $5.40 | 3,698,597 |
| 2024-06-24 | $5.30 | $5.58 | $5.30 | $5.48 | $5.48 | 4,404,693 |
| 2024-06-21 | $5.30 | $5.34 | $5.24 | $5.28 | $5.28 | 6,294,435 |
| 2024-06-20 | $5.27 | $5.33 | $5.21 | $5.29 | $5.29 | 4,007,994 |
| 2024-06-18 | $5.27 | $5.36 | $5.24 | $5.27 | $5.27 | 3,720,121 |
| 2024-06-17 | $5.22 | $5.34 | $5.16 | $5.25 | $5.25 | 6,713,568 |
| 2024-06-14 | $5.36 | $5.40 | $5.07 | $5.21 | $5.21 | 10,638,210 |
| 2024-06-13 | $5.63 | $5.68 | $5.39 | $5.40 | $5.40 | 10,786,270 |
| 2024-06-12 | $5.74 | $5.80 | $5.67 | $5.68 | $5.68 | 3,663,145 |
| 2024-06-11 | $5.65 | $5.67 | $5.57 | $5.66 | $5.66 | 3,635,071 |
| 2024-06-10 | $5.57 | $5.71 | $5.56 | $5.69 | $5.69 | 5,434,339 |
| 2024-06-07 | $5.59 | $5.62 | $5.51 | $5.52 | $5.52 | 3,266,366 |
| 2024-06-06 | $5.72 | $5.77 | $5.60 | $5.63 | $5.63 | 6,046,578 |
| 2024-06-05 | $5.78 | $5.83 | $5.70 | $5.73 | $5.73 | 4,570,697 |
| 2024-06-04 | $5.80 | $5.83 | $5.66 | $5.74 | $5.74 | 7,560,721 |
| 2024-06-03 | $6.15 | $6.15 | $5.85 | $5.86 | $5.86 | 3,268,094 |
| 2024-05-31 | $6.08 | $6.22 | $6.05 | $6.10 | $6.10 | 4,266,293 |
| 2024-05-30 | $5.94 | $6.08 | $5.93 | $6.06 | $6.06 | 2,471,500 |
| 2024-05-29 | $6.03 | $6.04 | $5.90 | $5.93 | $5.93 | 3,168,753 |
| 2024-05-28 | $5.90 | $6.12 | $5.88 | $6.07 | $6.07 | 6,239,718 |
| 2024-05-24 | $5.80 | $5.86 | $5.75 | $5.80 | $5.80 | 4,424,337 |
| 2024-05-23 | $5.98 | $6.03 | $5.74 | $5.76 | $5.76 | 5,371,555 |
| 2024-05-22 | $6.13 | $6.15 | $5.85 | $5.91 | $5.91 | 7,342,192 |
| 2024-05-21 | $6.25 | $6.33 | $6.19 | $6.19 | $6.19 | 4,793,225 |
| 2024-05-20 | $6.02 | $6.33 | $5.99 | $6.27 | $6.27 | 14,754,738 |
| 2024-05-17 | $5.91 | $5.95 | $5.84 | $5.91 | $5.91 | 7,173,503 |
| 2024-05-16 | $6.05 | $6.10 | $5.88 | $5.89 | $5.89 | 7,127,766 |
| 2024-05-15 | $6.09 | $6.13 | $5.92 | $6.02 | $6.02 | 7,446,627 |
| 2024-05-14 | $6.06 | $6.11 | $6.00 | $6.10 | $6.10 | 3,469,254 |
| 2024-05-13 | $6.14 | $6.16 | $6.00 | $6.01 | $6.01 | 5,888,778 |
| 2024-05-10 | $6.22 | $6.26 | $6.01 | $6.09 | $6.09 | 6,478,766 |
| 2024-05-09 | $6.05 | $6.27 | $6.05 | $6.17 | $6.17 | 20,814,982 |
| 2024-05-08 | $5.85 | $6.02 | $5.84 | $6.01 | $6.01 | 5,050,905 |
| 2024-05-07 | $5.96 | $6.10 | $5.76 | $5.99 | $5.99 | 13,732,436 |
| 2024-05-06 | $5.86 | $5.99 | $5.83 | $5.87 | $5.87 | 5,949,147 |
| 2024-05-03 | $5.74 | $5.86 | $5.71 | $5.81 | $5.81 | 7,809,123 |
| 2024-05-02 | $5.67 | $5.74 | $5.58 | $5.72 | $5.72 | 3,874,425 |
| 2024-05-01 | $5.70 | $5.77 | $5.54 | $5.59 | $5.59 | 6,420,213 |
| 2024-04-30 | $5.85 | $5.87 | $5.66 | $5.67 | $5.67 | 6,878,827 |
| 2024-04-29 | $5.86 | $5.97 | $5.85 | $5.91 | $5.91 | 3,860,060 |
| 2024-04-26 | $5.82 | $5.91 | $5.78 | $5.88 | $5.88 | 2,100,759 |
| 2024-04-25 | $5.95 | $5.97 | $5.77 | $5.83 | $5.83 | 3,725,411 |
| 2024-04-24 | $5.82 | $5.98 | $5.75 | $5.95 | $5.95 | 3,982,289 |
| 2024-04-23 | $5.86 | $5.92 | $5.81 | $5.83 | $5.83 | 3,823,900 |
| 2024-04-22 | $5.94 | $6.00 | $5.84 | $5.87 | $5.87 | 4,201,210 |
| 2024-04-19 | $6.03 | $6.14 | $5.98 | $5.98 | $5.98 | 3,589,971 |
| 2024-04-18 | $6.09 | $6.23 | $6.02 | $6.06 | $6.06 | 4,968,575 |
| 2024-04-17 | $6.07 | $6.19 | $6.01 | $6.06 | $6.06 | 3,926,695 |
| 2024-04-16 | $5.99 | $6.14 | $5.89 | $6.09 | $6.09 | 8,193,635 |
| 2024-04-15 | $6.18 | $6.25 | $5.99 | $6.05 | $6.05 | 6,684,848 |
| 2024-04-12 | $6.40 | $6.58 | $6.13 | $6.20 | $6.20 | 6,579,761 |
| 2024-04-11 | $6.36 | $6.41 | $6.18 | $6.33 | $6.33 | 7,317,646 |
| 2024-04-10 | $6.08 | $6.33 | $6.04 | $6.32 | $6.32 | 9,928,971 |
| 2024-04-09 | $5.95 | $6.24 | $5.90 | $6.22 | $6.22 | 19,192,924 |
| 2024-04-08 | $5.93 | $6.17 | $5.90 | $5.91 | $5.91 | 14,935,828 |
| 2024-04-05 | $6.00 | $6.02 | $5.86 | $5.87 | $5.87 | 6,613,141 |
| 2024-04-04 | $5.82 | $6.00 | $5.71 | $5.98 | $5.98 | 8,098,833 |
| 2024-04-03 | $5.88 | $5.93 | $5.55 | $5.81 | $5.81 | 14,098,634 |
| 2024-04-02 | $5.91 | $5.93 | $5.77 | $5.88 | $5.88 | 4,639,051 |
| 2024-04-01 | $6.00 | $6.00 | $5.78 | $5.86 | $5.86 | 7,112,075 |
| 2024-03-28 | $6.00 | $6.05 | $5.88 | $5.96 | $5.96 | 8,117,752 |
| 2024-03-27 | $5.61 | $5.96 | $5.58 | $5.89 | $5.89 | 9,139,216 |
| 2024-03-26 | $5.97 | $6.01 | $5.60 | $5.66 | $5.66 | 11,197,979 |
| 2024-03-25 | $5.87 | $6.01 | $5.87 | $5.94 | $5.94 | 4,979,199 |
| 2024-03-22 | $5.87 | $5.91 | $5.73 | $5.81 | $5.81 | 6,083,099 |
| 2024-03-21 | $6.03 | $6.07 | $5.86 | $5.88 | $5.88 | 8,942,084 |
| 2024-03-20 | $5.93 | $6.05 | $5.90 | $6.05 | $6.05 | 10,016,079 |
| 2024-03-19 | $5.76 | $6.00 | $5.70 | $6.00 | $6.00 | 9,987,753 |
| 2024-03-18 | $5.74 | $5.83 | $5.60 | $5.77 | $5.77 | 7,624,290 |
| 2024-03-15 | $5.78 | $5.88 | $5.68 | $5.70 | $5.70 | 11,074,697 |
| 2024-03-14 | $5.58 | $5.84 | $5.53 | $5.81 | $5.81 | 8,757,733 |
| 2024-03-13 | $5.48 | $5.69 | $5.48 | $5.55 | $5.55 | 5,112,368 |
| 2024-03-12 | $5.53 | $5.54 | $5.43 | $5.45 | $5.45 | 4,783,645 |
| 2024-03-11 | $5.47 | $5.57 | $5.42 | $5.54 | $5.54 | 4,262,584 |
| 2024-03-08 | $5.46 | $5.57 | $5.38 | $5.52 | $5.52 | 7,773,124 |
| 2024-03-07 | $5.61 | $5.68 | $5.45 | $5.47 | $5.47 | 13,950,407 |
| 2024-03-06 | $5.46 | $5.70 | $5.35 | $5.59 | $5.59 | 35,273,910 |
| 2024-03-05 | $5.26 | $5.77 | $5.23 | $5.40 | $5.40 | 34,410,470 |
| 2024-03-04 | $6.26 | $6.33 | $6.00 | $6.01 | $6.01 | 3,712,715 |
| 2024-03-01 | $6.23 | $6.37 | $6.19 | $6.25 | $6.25 | 5,879,609 |
| 2024-02-29 | $6.10 | $6.19 | $6.08 | $6.14 | $6.14 | 9,342,658 |
| 2024-02-28 | $5.95 | $6.12 | $5.88 | $6.04 | $6.04 | 8,128,593 |
| 2024-02-27 | $5.82 | $6.04 | $5.76 | $5.96 | $5.96 | 5,745,302 |
| 2024-02-26 | $5.79 | $5.86 | $5.54 | $5.76 | $5.76 | 7,216,040 |
| 2024-02-23 | $5.82 | $5.97 | $5.74 | $5.96 | $5.96 | 4,827,473 |
| 2024-02-22 | $5.87 | $5.96 | $5.84 | $5.93 | $5.93 | 4,360,900 |
| 2024-02-21 | $5.81 | $5.99 | $5.77 | $5.95 | $5.95 | 5,634,957 |
| 2024-02-20 | $5.89 | $5.95 | $5.73 | $5.75 | $5.75 | 5,392,719 |
| 2024-02-16 | $5.99 | $6.03 | $5.90 | $5.96 | $5.96 | 3,550,606 |
| 2024-02-15 | $5.66 | $6.05 | $5.66 | $6.00 | $6.00 | 5,534,993 |
| 2024-02-14 | $5.57 | $5.66 | $5.55 | $5.62 | $5.62 | 2,698,256 |
| 2024-02-13 | $5.70 | $5.74 | $5.48 | $5.54 | $5.54 | 8,020,761 |
| 2024-02-12 | $5.49 | $5.88 | $5.49 | $5.78 | $5.78 | 10,174,783 |
| 2024-02-09 | $5.74 | $5.77 | $5.36 | $5.42 | $5.42 | 16,017,234 |
| 2024-02-08 | $5.64 | $5.81 | $5.62 | $5.77 | $5.77 | 3,663,619 |
| 2024-02-07 | $5.65 | $5.70 | $5.60 | $5.67 | $5.67 | 4,461,550 |
| 2024-02-06 | $5.45 | $5.80 | $5.41 | $5.64 | $5.64 | 8,428,027 |
| 2024-02-05 | $5.70 | $5.70 | $5.38 | $5.43 | $5.43 | 11,666,054 |
| 2024-02-02 | $5.90 | $5.93 | $5.74 | $5.79 | $5.79 | 6,374,411 |
| 2024-02-01 | $6.15 | $6.23 | $5.93 | $5.96 | $5.96 | 5,985,490 |
| 2024-01-31 | $6.34 | $6.39 | $6.05 | $6.06 | $6.06 | 4,379,733 |
| 2024-01-30 | $6.13 | $6.37 | $6.09 | $6.36 | $6.36 | 3,500,618 |
| 2024-01-29 | $6.31 | $6.31 | $6.06 | $6.24 | $6.24 | 5,849,074 |
| 2024-01-26 | $6.29 | $6.33 | $6.20 | $6.28 | $6.28 | 3,928,088 |
| 2024-01-25 | $6.33 | $6.33 | $6.13 | $6.28 | $6.28 | 5,677,448 |
| 2024-01-24 | $6.34 | $6.34 | $6.16 | $6.27 | $6.27 | 4,307,575 |
| 2024-01-23 | $6.25 | $6.30 | $6.17 | $6.25 | $6.25 | 4,286,363 |
| 2024-01-22 | $6.35 | $6.35 | $6.13 | $6.25 | $6.25 | 6,229,890 |
| 2024-01-19 | $6.37 | $6.38 | $6.26 | $6.36 | $6.36 | 3,292,565 |
| 2024-01-18 | $6.30 | $6.40 | $6.26 | $6.39 | $6.39 | 4,180,035 |
| 2024-01-17 | $6.32 | $6.41 | $6.20 | $6.25 | $6.25 | 5,524,577 |
| 2024-01-16 | $6.45 | $6.53 | $6.40 | $6.42 | $6.42 | 5,748,131 |
| 2024-01-12 | $6.67 | $6.79 | $6.50 | $6.50 | $6.50 | 4,592,084 |
| 2024-01-11 | $6.56 | $6.62 | $6.50 | $6.54 | $6.54 | 5,726,343 |
| 2024-01-10 | $6.63 | $6.63 | $6.42 | $6.50 | $6.50 | 6,167,209 |
| 2024-01-09 | $6.73 | $6.76 | $6.53 | $6.63 | $6.63 | 5,498,199 |
| 2024-01-08 | $6.63 | $6.78 | $6.52 | $6.77 | $6.77 | 3,968,714 |
| 2024-01-05 | $6.80 | $6.87 | $6.74 | $6.83 | $6.83 | 4,458,942 |
| 2024-01-04 | $6.85 | $6.88 | $6.61 | $6.73 | $6.73 | 6,056,360 |
| 2024-01-03 | $6.73 | $6.93 | $6.67 | $6.87 | $6.87 | 2,710,511 |
| 2024-01-02 | $6.76 | $6.85 | $6.70 | $6.73 | $6.73 | 2,253,777 |
| 2023-12-29 | $6.81 | $6.85 | $6.68 | $6.71 | $6.71 | 2,687,700 |
| 2023-12-28 | $6.93 | $6.99 | $6.78 | $6.79 | $6.79 | 2,204,381 |
| 2023-12-27 | $7.03 | $7.07 | $6.93 | $6.98 | $6.98 | 2,649,609 |
| 2023-12-26 | $6.99 | $7.07 | $6.94 | $7.04 | $7.04 | 2,169,730 |
| 2023-12-22 | $6.88 | $6.94 | $6.80 | $6.87 | $6.87 | 2,840,931 |
| 2023-12-21 | $6.69 | $6.80 | $6.66 | $6.78 | $6.78 | 2,461,320 |
| 2023-12-20 | $6.78 | $6.83 | $6.66 | $6.67 | $6.67 | 3,767,122 |
| 2023-12-19 | $6.67 | $6.75 | $6.62 | $6.72 | $6.72 | 3,949,178 |
| 2023-12-18 | $6.67 | $6.90 | $6.61 | $6.64 | $6.64 | 5,709,245 |
| 2023-12-15 | $6.71 | $6.72 | $6.46 | $6.54 | $6.54 | 8,144,773 |
| 2023-12-14 | $6.56 | $6.76 | $6.49 | $6.64 | $6.64 | 5,704,415 |
| 2023-12-13 | $6.20 | $6.39 | $6.12 | $6.36 | $6.36 | 5,168,047 |
| 2023-12-12 | $6.22 | $6.25 | $5.98 | $6.17 | $6.17 | 4,944,171 |
| 2023-12-11 | $6.31 | $6.45 | $6.27 | $6.32 | $6.32 | 3,818,254 |
| 2023-12-08 | $6.29 | $6.40 | $6.29 | $6.34 | $6.34 | 3,574,402 |
| 2023-12-07 | $6.17 | $6.25 | $6.10 | $6.22 | $6.22 | 2,706,727 |
| 2023-12-06 | $6.17 | $6.27 | $6.07 | $6.09 | $6.09 | 6,067,267 |
| 2023-12-05 | $6.60 | $6.65 | $6.24 | $6.25 | $6.25 | 4,832,542 |
| 2023-12-04 | $6.70 | $6.71 | $6.52 | $6.63 | $6.63 | 3,126,926 |
| 2023-12-01 | $6.76 | $6.87 | $6.70 | $6.73 | $6.73 | 3,889,452 |
| 2023-11-30 | $6.87 | $7.01 | $6.72 | $6.79 | $6.79 | 4,113,214 |
| 2023-11-29 | $6.83 | $6.91 | $6.76 | $6.80 | $6.80 | 2,295,198 |
| 2023-11-28 | $6.87 | $6.90 | $6.72 | $6.77 | $6.77 | 2,337,587 |
| 2023-11-27 | $6.81 | $6.88 | $6.74 | $6.85 | $6.85 | 2,218,449 |
| 2023-11-24 | $6.78 | $6.96 | $6.78 | $6.87 | $6.87 | 1,478,675 |
| 2023-11-22 | $6.59 | $6.78 | $6.52 | $6.78 | $6.78 | 3,628,144 |
| 2023-11-21 | $6.92 | $6.98 | $6.73 | $6.77 | $6.77 | 3,131,125 |
| 2023-11-20 | $7.14 | $7.20 | $6.98 | $7.01 | $7.01 | 4,501,255 |
| 2023-11-17 | $6.90 | $7.02 | $6.84 | $6.94 | $6.94 | 4,398,673 |
| 2023-11-16 | $6.84 | $6.86 | $6.60 | $6.81 | $6.81 | 4,785,335 |
| 2023-11-15 | $7.01 | $7.20 | $6.96 | $6.97 | $6.97 | 2,529,551 |
| 2023-11-14 | $7.03 | $7.14 | $6.95 | $7.08 | $7.08 | 3,306,145 |
| 2023-11-13 | $6.99 | $7.04 | $6.81 | $6.93 | $6.93 | 3,902,713 |
| 2023-11-10 | $7.04 | $7.07 | $6.90 | $6.99 | $6.99 | 5,612,110 |
| 2023-11-09 | $6.62 | $7.01 | $6.62 | $6.95 | $6.95 | 8,527,561 |
| 2023-11-08 | $6.65 | $6.77 | $6.53 | $6.57 | $6.57 | 4,567,197 |
| 2023-11-07 | $6.87 | $6.97 | $6.67 | $6.70 | $6.70 | 7,057,485 |
| 2023-11-06 | $7.55 | $7.55 | $6.93 | $7.06 | $7.06 | 10,607,613 |
| 2023-11-03 | $7.67 | $7.69 | $7.42 | $7.56 | $7.56 | 6,381,192 |
| 2023-11-02 | $7.34 | $7.63 | $7.26 | $7.62 | $7.62 | 3,735,843 |
| 2023-11-01 | $7.26 | $7.38 | $7.13 | $7.30 | $7.30 | 3,364,955 |
| 2023-10-31 | $7.30 | $7.33 | $7.13 | $7.24 | $7.24 | 3,070,731 |
| 2023-10-30 | $7.42 | $7.51 | $7.14 | $7.28 | $7.28 | 4,495,172 |
| 2023-10-27 | $7.42 | $7.44 | $7.15 | $7.35 | $7.35 | 3,433,593 |
| 2023-10-26 | $7.23 | $7.51 | $7.15 | $7.35 | $7.35 | 5,684,276 |
| 2023-10-25 | $7.19 | $7.44 | $7.16 | $7.32 | $7.32 | 4,578,356 |
| 2023-10-24 | $7.25 | $7.28 | $7.07 | $7.18 | $7.18 | 3,763,720 |
| 2023-10-23 | $7.15 | $7.32 | $7.05 | $7.19 | $7.19 | 4,795,708 |
| 2023-10-20 | $7.42 | $7.55 | $7.25 | $7.26 | $7.26 | 3,913,009 |
| 2023-10-19 | $7.59 | $7.66 | $7.43 | $7.45 | $7.45 | 6,158,465 |
| 2023-10-18 | $7.50 | $7.81 | $7.45 | $7.66 | $7.66 | 7,722,738 |
| 2023-10-17 | $7.58 | $7.79 | $7.46 | $7.48 | $7.48 | 6,412,004 |
| 2023-10-16 | $7.76 | $7.80 | $7.60 | $7.74 | $7.74 | 4,017,817 |
| 2023-10-13 | $7.81 | $7.82 | $7.59 | $7.71 | $7.71 | 5,094,101 |
| 2023-10-12 | $7.63 | $7.73 | $7.50 | $7.60 | $7.60 | 4,473,019 |
| 2023-10-11 | $7.44 | $7.65 | $7.35 | $7.59 | $7.59 | 4,054,257 |
| 2023-10-10 | $7.63 | $7.66 | $7.46 | $7.48 | $7.48 | 4,736,763 |
| 2023-10-09 | $7.42 | $7.75 | $7.42 | $7.63 | $7.63 | 5,164,789 |
| 2023-10-06 | $7.13 | $7.24 | $6.98 | $7.21 | $7.21 | 4,182,074 |
| 2023-10-05 | $6.94 | $7.17 | $6.92 | $7.09 | $7.09 | 4,497,033 |
| 2023-10-04 | $7.56 | $7.61 | $6.97 | $7.04 | $7.04 | 5,851,122 |
| 2023-10-03 | $7.61 | $7.76 | $7.55 | $7.70 | $7.70 | 3,900,803 |
| 2023-10-02 | $8.23 | $8.23 | $7.57 | $7.64 | $7.64 | 7,541,395 |
| 2023-09-29 | $8.22 | $8.25 | $8.04 | $8.18 | $8.18 | 6,813,263 |
| 2023-09-28 | $8.16 | $8.28 | $8.08 | $8.21 | $8.21 | 5,639,626 |
| 2023-09-27 | $7.96 | $8.28 | $7.90 | $8.20 | $8.20 | 11,042,801 |
| 2023-09-26 | $7.37 | $7.81 | $7.35 | $7.70 | $7.70 | 9,752,083 |
| 2023-09-25 | $7.08 | $7.47 | $7.07 | $7.46 | $7.46 | 4,077,881 |
| 2023-09-22 | $7.13 | $7.25 | $7.06 | $7.13 | $7.13 | 7,059,020 |
| 2023-09-21 | $7.10 | $7.13 | $6.92 | $7.05 | $7.05 | 4,601,622 |
| 2023-09-20 | $7.10 | $7.28 | $7.06 | $7.10 | $7.10 | 3,902,552 |
| 2023-09-19 | $7.30 | $7.38 | $7.06 | $7.14 | $7.14 | 4,547,844 |
| 2023-09-18 | $7.22 | $7.23 | $7.10 | $7.21 | $7.21 | 3,224,345 |
| 2023-09-15 | $7.20 | $7.30 | $7.14 | $7.18 | $7.18 | 5,976,460 |
| 2023-09-14 | $7.34 | $7.43 | $7.25 | $7.29 | $7.29 | 3,862,011 |
| 2023-09-13 | $7.35 | $7.39 | $7.17 | $7.22 | $7.22 | 3,351,676 |
| 2023-09-12 | $7.27 | $7.45 | $7.22 | $7.35 | $7.35 | 4,981,851 |
| 2023-09-11 | $7.49 | $7.53 | $7.11 | $7.15 | $7.15 | 3,273,519 |
| 2023-09-08 | $7.50 | $7.52 | $7.37 | $7.41 | $7.41 | 4,149,292 |
| 2023-09-07 | $7.45 | $7.52 | $7.31 | $7.44 | $7.44 | 4,474,647 |
| 2023-09-06 | $7.44 | $7.54 | $7.37 | $7.50 | $7.50 | 3,521,861 |
| 2023-09-05 | $7.58 | $7.66 | $7.44 | $7.46 | $7.46 | 3,443,836 |
| 2023-09-01 | $7.42 | $7.60 | $7.35 | $7.54 | $7.54 | 3,934,776 |
| 2023-08-31 | $7.41 | $7.41 | $7.25 | $7.28 | $7.28 | 3,137,904 |
| 2023-08-30 | $7.36 | $7.43 | $7.31 | $7.33 | $7.33 | 2,068,004 |
| 2023-08-29 | $7.21 | $7.38 | $7.07 | $7.36 | $7.36 | 3,892,753 |
| 2023-08-28 | $7.06 | $7.21 | $7.03 | $7.19 | $7.19 | 2,430,725 |
| 2023-08-25 | $6.90 | $7.06 | $6.83 | $7.02 | $7.02 | 3,736,564 |
| 2023-08-24 | $6.84 | $7.01 | $6.83 | $6.84 | $6.84 | 3,478,540 |
| 2023-08-23 | $7.17 | $7.17 | $6.92 | $6.96 | $6.96 | 5,643,257 |
| 2023-08-22 | $7.35 | $7.43 | $7.24 | $7.26 | $7.26 | 2,276,441 |
| 2023-08-21 | $7.51 | $7.52 | $7.28 | $7.30 | $7.30 | 2,362,511 |
| 2023-08-18 | $7.19 | $7.45 | $7.14 | $7.42 | $7.42 | 3,517,940 |
| 2023-08-17 | $7.27 | $7.38 | $7.23 | $7.31 | $7.31 | 3,492,390 |
| 2023-08-16 | $7.29 | $7.40 | $7.15 | $7.15 | $7.15 | 3,373,826 |
| 2023-08-15 | $7.32 | $7.38 | $7.19 | $7.29 | $7.29 | 3,551,134 |
| 2023-08-14 | $7.38 | $7.41 | $7.27 | $7.37 | $7.37 | 3,785,145 |
| 2023-08-11 | $7.36 | $7.49 | $7.27 | $7.47 | $7.47 | 4,349,790 |
| 2023-08-10 | $7.43 | $7.55 | $7.30 | $7.39 | $7.39 | 5,134,298 |
| 2023-08-09 | $7.38 | $7.58 | $7.24 | $7.44 | $7.44 | 8,345,371 |
| 2023-08-08 | $7.15 | $7.28 | $6.94 | $7.25 | $7.25 | 6,237,806 |
| 2023-08-07 | $6.69 | $7.33 | $6.38 | $7.33 | $7.33 | 10,774,371 |
| 2023-08-04 | $7.29 | $7.34 | $7.19 | $7.31 | $7.31 | 6,890,837 |
| 2023-08-03 | $7.16 | $7.43 | $7.12 | $7.21 | $7.21 | 7,447,280 |
| 2023-08-02 | $7.06 | $7.20 | $6.94 | $7.08 | $7.08 | 4,868,251 |
| 2023-08-01 | $6.98 | $7.21 | $6.93 | $7.17 | $7.17 | 6,757,245 |
| 2023-07-31 | $7.06 | $7.13 | $6.98 | $7.10 | $7.10 | 4,177,711 |
| 2023-07-28 | $6.91 | $7.05 | $6.83 | $7.00 | $7.00 | 5,673,891 |
| 2023-07-27 | $7.11 | $7.14 | $6.77 | $6.83 | $6.83 | 7,135,212 |
| 2023-07-26 | $6.79 | $7.06 | $6.77 | $7.01 | $7.01 | 3,258,056 |
| 2023-07-25 | $6.77 | $6.95 | $6.74 | $6.91 | $6.91 | 3,469,322 |
| 2023-07-24 | $6.73 | $6.87 | $6.65 | $6.80 | $6.80 | 3,215,673 |
| 2023-07-21 | $6.72 | $6.77 | $6.58 | $6.66 | $6.66 | 4,031,244 |
| 2023-07-20 | $6.60 | $6.76 | $6.55 | $6.67 | $6.67 | 4,407,883 |
| 2023-07-19 | $6.43 | $6.57 | $6.42 | $6.49 | $6.49 | 3,334,201 |
| 2023-07-18 | $6.22 | $6.63 | $6.22 | $6.47 | $6.47 | 5,248,914 |
| 2023-07-17 | $6.25 | $6.32 | $6.23 | $6.27 | $6.27 | 2,855,901 |
| 2023-07-14 | $6.59 | $6.60 | $6.21 | $6.27 | $6.27 | 6,988,702 |
| 2023-07-13 | $6.52 | $6.79 | $6.51 | $6.63 | $6.63 | 3,632,462 |
| 2023-07-12 | $6.60 | $6.64 | $6.49 | $6.52 | $6.52 | 3,814,759 |
| 2023-07-11 | $6.42 | $6.54 | $6.36 | $6.47 | $6.47 | 4,762,502 |
| 2023-07-10 | $6.25 | $6.36 | $6.19 | $6.34 | $6.34 | 4,412,852 |
| 2023-07-07 | $5.87 | $6.40 | $5.87 | $6.31 | $6.31 | 6,071,302 |
| 2023-07-06 | $5.89 | $5.97 | $5.69 | $5.94 | $5.94 | 7,036,602 |
| 2023-07-05 | $6.06 | $6.10 | $5.95 | $6.00 | $6.00 | 5,025,717 |
| 2023-07-03 | $5.99 | $6.07 | $5.94 | $6.04 | $6.04 | 2,898,705 |
| 2023-06-30 | $5.87 | $6.00 | $5.77 | $5.99 | $5.99 | 7,699,504 |
| 2023-06-29 | $5.50 | $5.78 | $5.50 | $5.77 | $5.77 | 4,667,061 |
| 2023-06-28 | $5.42 | $5.53 | $5.28 | $5.48 | $5.48 | 6,319,595 |
| 2023-06-27 | $5.49 | $5.51 | $5.35 | $5.42 | $5.42 | 4,854,042 |
| 2023-06-26 | $5.45 | $5.60 | $5.37 | $5.52 | $5.52 | 7,132,481 |
| 2023-06-23 | $5.67 | $5.69 | $5.43 | $5.47 | $5.47 | 13,815,176 |
| 2023-06-22 | $5.91 | $5.92 | $5.74 | $5.79 | $5.79 | 7,874,473 |
| 2023-06-21 | $6.02 | $6.14 | $5.99 | $6.01 | $6.01 | 6,921,439 |
| 2023-06-20 | $6.09 | $6.14 | $5.95 | $6.05 | $6.05 | 6,302,066 |
| 2023-06-16 | $6.36 | $6.36 | $6.12 | $6.21 | $6.21 | 6,147,651 |
| 2023-06-15 | $6.09 | $6.30 | $6.07 | $6.26 | $6.26 | 4,091,113 |
| 2023-06-14 | $6.51 | $6.53 | $5.96 | $6.10 | $6.10 | 12,665,548 |
| 2023-06-13 | $6.50 | $6.65 | $6.42 | $6.44 | $6.44 | 4,070,389 |
| 2023-06-12 | $6.53 | $6.59 | $6.30 | $6.38 | $6.38 | 4,545,683 |
| 2023-06-09 | $6.79 | $6.82 | $6.64 | $6.71 | $6.71 | 3,356,852 |
| 2023-06-08 | $6.79 | $6.85 | $6.60 | $6.81 | $6.81 | 4,490,973 |
| 2023-06-07 | $6.65 | $6.81 | $6.65 | $6.80 | $6.80 | 3,993,324 |
| 2023-06-06 | $6.32 | $6.62 | $6.32 | $6.59 | $6.59 | 3,352,548 |
| 2023-06-05 | $6.76 | $6.79 | $6.41 | $6.49 | $6.49 | 5,989,994 |
| 2023-06-02 | $6.33 | $6.64 | $6.27 | $6.59 | $6.59 | 6,446,510 |
| 2023-06-01 | $6.00 | $6.25 | $5.91 | $6.19 | $6.19 | 3,721,983 |
| 2023-05-31 | $5.95 | $6.08 | $5.92 | $5.96 | $5.96 | 4,743,567 |
| 2023-05-30 | $6.20 | $6.21 | $5.99 | $6.07 | $6.07 | 5,198,866 |
| 2023-05-26 | $6.36 | $6.38 | $6.18 | $6.32 | $6.32 | 2,573,358 |
| 2023-05-25 | $6.35 | $6.37 | $6.15 | $6.25 | $6.25 | 3,345,571 |
| 2023-05-24 | $6.61 | $6.64 | $6.43 | $6.51 | $6.51 | 3,266,907 |
| 2023-05-23 | $6.58 | $6.64 | $6.48 | $6.61 | $6.61 | 4,758,291 |
| 2023-05-22 | $6.38 | $6.71 | $6.34 | $6.56 | $6.56 | 4,211,836 |
| 2023-05-19 | $6.40 | $6.42 | $6.27 | $6.34 | $6.34 | 3,406,508 |
| 2023-05-18 | $6.21 | $6.30 | $6.04 | $6.28 | $6.28 | 4,061,446 |
| 2023-05-17 | $6.10 | $6.27 | $6.01 | $6.24 | $6.24 | 4,642,127 |
| 2023-05-16 | $6.05 | $6.17 | $6.00 | $6.01 | $6.01 | 4,648,971 |
| 2023-05-15 | $6.07 | $6.25 | $6.04 | $6.15 | $6.15 | 3,950,012 |
| 2023-05-12 | $6.11 | $6.14 | $5.93 | $6.06 | $6.06 | 3,750,232 |
| 2023-05-11 | $6.13 | $6.23 | $5.95 | $6.02 | $6.02 | 4,565,893 |
| 2023-05-10 | $6.35 | $6.35 | $6.10 | $6.24 | $6.24 | 6,333,681 |
| 2023-05-09 | $6.01 | $6.43 | $5.82 | $6.34 | $6.34 | 12,011,639 |
| 2023-05-08 | $6.55 | $6.61 | $6.32 | $6.34 | $6.34 | 6,171,336 |
| 2023-05-05 | $6.35 | $6.47 | $6.25 | $6.39 | $6.39 | 4,984,165 |
| 2023-05-04 | $6.06 | $6.17 | $5.93 | $6.07 | $6.07 | 5,276,169 |
| 2023-05-03 | $5.94 | $6.13 | $5.91 | $5.96 | $5.96 | 4,423,892 |
| 2023-05-02 | $6.23 | $6.23 | $5.89 | $6.03 | $6.03 | 6,169,814 |
| 2023-05-01 | $6.24 | $6.48 | $6.20 | $6.39 | $6.39 | 3,428,486 |
| 2023-04-28 | $6.07 | $6.46 | $6.05 | $6.40 | $6.40 | 6,152,490 |
| 2023-04-27 | $6.13 | $6.30 | $6.08 | $6.13 | $6.13 | 4,034,467 |
| 2023-04-26 | $6.33 | $6.40 | $6.07 | $6.14 | $6.14 | 4,498,235 |
| 2023-04-25 | $6.74 | $6.74 | $6.31 | $6.33 | $6.33 | 5,451,789 |
| 2023-04-24 | $6.90 | $6.95 | $6.80 | $6.84 | $6.84 | 4,905,743 |
| 2023-04-21 | $7.03 | $7.10 | $6.88 | $6.91 | $6.91 | 3,540,149 |
| 2023-04-20 | $7.10 | $7.15 | $6.91 | $7.04 | $7.04 | 4,198,525 |
| 2023-04-19 | $7.31 | $7.31 | $7.08 | $7.24 | $7.24 | 4,538,325 |
| 2023-04-18 | $7.53 | $7.59 | $7.40 | $7.47 | $7.47 | 2,857,461 |
| 2023-04-17 | $7.62 | $7.70 | $7.50 | $7.56 | $7.56 | 3,296,321 |
| 2023-04-14 | $7.80 | $7.85 | $7.44 | $7.56 | $7.56 | 5,952,053 |
| 2023-04-13 | $7.65 | $7.85 | $7.56 | $7.73 | $7.73 | 3,479,527 |
| 2023-04-12 | $7.76 | $7.76 | $7.57 | $7.58 | $7.58 | 3,687,424 |
| 2023-04-11 | $7.85 | $7.85 | $7.67 | $7.75 | $7.75 | 4,192,451 |
| 2023-04-10 | $7.68 | $7.92 | $7.68 | $7.79 | $7.79 | 4,962,722 |
| 2023-04-06 | $7.75 | $7.80 | $7.60 | $7.61 | $7.61 | 3,419,362 |
| 2023-04-05 | $7.71 | $7.88 | $7.64 | $7.82 | $7.82 | 3,895,650 |
| 2023-04-04 | $7.91 | $7.95 | $7.64 | $7.78 | $7.78 | 2,735,990 |
| 2023-04-03 | $7.94 | $8.12 | $7.76 | $7.91 | $7.91 | 6,816,408 |
| 2023-03-31 | $7.34 | $7.54 | $7.31 | $7.44 | $7.44 | 5,822,083 |
| 2023-03-30 | $7.43 | $7.43 | $7.23 | $7.35 | $7.35 | 4,988,129 |
| 2023-03-29 | $7.35 | $7.40 | $7.18 | $7.29 | $7.29 | 5,049,530 |
| 2023-03-28 | $6.86 | $7.33 | $6.85 | $7.24 | $7.24 | 9,277,138 |
| 2023-03-27 | $6.63 | $6.93 | $6.47 | $6.90 | $6.90 | 5,576,148 |
| 2023-03-24 | $6.36 | $6.56 | $6.29 | $6.51 | $6.51 | 4,269,076 |
| 2023-03-23 | $6.65 | $6.89 | $6.47 | $6.55 | $6.55 | 5,815,414 |
| 2023-03-22 | $6.84 | $6.95 | $6.57 | $6.58 | $6.58 | 7,687,920 |
| 2023-03-21 | $6.60 | $6.97 | $6.60 | $6.88 | $6.88 | 7,397,875 |
| 2023-03-20 | $6.23 | $6.47 | $6.23 | $6.39 | $6.39 | 5,579,022 |
| 2023-03-17 | $6.31 | $6.41 | $6.02 | $6.20 | $6.20 | 17,529,737 |
| 2023-03-16 | $6.00 | $6.42 | $5.95 | $6.37 | $6.37 | 5,570,888 |
| 2023-03-15 | $6.53 | $6.53 | $5.94 | $6.21 | $6.21 | 8,068,343 |
| 2023-03-14 | $6.95 | $7.28 | $6.74 | $6.87 | $6.87 | 5,935,759 |
| 2023-03-13 | $6.70 | $7.11 | $6.58 | $6.85 | $6.85 | 7,310,828 |
| 2023-03-10 | $7.09 | $7.44 | $6.96 | $6.99 | $6.99 | 5,830,491 |
| 2023-03-09 | $7.61 | $7.65 | $7.06 | $7.12 | $7.12 | 5,980,068 |
| 2023-03-08 | $7.51 | $7.80 | $7.43 | $7.54 | $7.54 | 5,205,197 |
| 2023-03-07 | $7.81 | $7.81 | $7.51 | $7.53 | $7.53 | 5,647,766 |
| 2023-03-06 | $7.93 | $7.96 | $7.69 | $7.80 | $7.80 | 4,448,186 |
| 2023-03-03 | $7.44 | $8.05 | $7.38 | $8.03 | $8.03 | 5,978,689 |
| 2023-03-02 | $7.63 | $7.70 | $7.47 | $7.60 | $7.60 | 3,762,030 |
| 2023-03-01 | $7.86 | $7.95 | $7.68 | $7.72 | $7.72 | 5,077,413 |
| 2023-02-28 | $8.44 | $8.49 | $7.87 | $7.87 | $7.87 | 9,460,866 |
| 2023-02-27 | $7.68 | $8.55 | $7.61 | $8.55 | $8.55 | 12,891,345 |
| 2023-02-24 | $7.42 | $7.57 | $7.30 | $7.56 | $7.56 | 6,233,077 |
| 2023-02-23 | $7.55 | $7.62 | $7.38 | $7.50 | $7.50 | 4,261,983 |
| 2023-02-22 | $7.43 | $7.56 | $7.29 | $7.37 | $7.37 | 4,942,509 |
| 2023-02-21 | $7.41 | $7.57 | $7.38 | $7.49 | $7.49 | 6,770,298 |
| 2023-02-17 | $7.56 | $7.57 | $7.31 | $7.50 | $7.50 | 7,433,047 |
| 2023-02-16 | $7.86 | $7.95 | $7.70 | $7.70 | $7.70 | 4,860,582 |
| 2023-02-15 | $7.95 | $7.96 | $7.73 | $7.92 | $7.92 | 7,014,848 |
| 2023-02-14 | $7.90 | $8.18 | $7.84 | $8.07 | $8.07 | 5,085,928 |
| 2023-02-13 | $8.10 | $8.15 | $7.92 | $8.04 | $8.04 | 5,683,378 |
| 2023-02-10 | $7.72 | $8.24 | $7.72 | $8.20 | $8.20 | 9,183,565 |
| 2023-02-09 | $7.63 | $7.79 | $7.57 | $7.58 | $7.58 | 5,062,702 |
| 2023-02-08 | $7.55 | $7.70 | $7.45 | $7.60 | $7.60 | 4,548,364 |
| 2023-02-07 | $7.20 | $7.49 | $7.07 | $7.49 | $7.49 | 8,060,390 |
| 2023-02-06 | $7.40 | $7.40 | $6.97 | $7.16 | $7.16 | 7,134,360 |
| 2023-02-03 | $7.34 | $7.67 | $7.33 | $7.42 | $7.42 | 6,701,860 |
| 2023-02-02 | $7.80 | $7.80 | $7.27 | $7.34 | $7.34 | 6,839,869 |
| 2023-02-01 | $7.86 | $7.95 | $7.55 | $7.78 | $7.78 | 11,307,340 |
| 2023-01-31 | $7.90 | $7.97 | $7.83 | $7.91 | $7.91 | 12,777,227 |
| 2023-01-30 | $7.96 | $8.16 | $7.84 | $7.92 | $7.92 | 10,100,384 |
| 2023-01-27 | $8.17 | $8.31 | $8.00 | $8.12 | $8.12 | 10,313,365 |
| 2023-01-26 | $7.92 | $8.16 | $7.78 | $8.15 | $8.15 | 6,040,956 |
| 2023-01-25 | $7.87 | $7.89 | $7.61 | $7.82 | $7.82 | 3,426,494 |
| 2023-01-24 | $7.80 | $8.17 | $7.67 | $7.83 | $7.83 | 3,024,947 |
| 2023-01-23 | $8.00 | $8.09 | $7.82 | $7.84 | $7.84 | 4,742,923 |
| 2023-01-20 | $7.91 | $7.94 | $7.75 | $7.93 | $7.93 | 4,465,101 |
| 2023-01-19 | $7.70 | $7.88 | $7.66 | $7.88 | $7.88 | 7,756,242 |
| 2023-01-18 | $7.70 | $8.11 | $7.65 | $7.67 | $7.67 | 10,305,141 |
| 2023-01-17 | $7.67 | $7.78 | $7.52 | $7.62 | $7.62 | 6,647,167 |
| 2023-01-13 | $7.19 | $7.66 | $7.17 | $7.62 | $7.62 | 9,583,364 |
| 2023-01-12 | $7.04 | $7.20 | $6.98 | $7.10 | $7.10 | 5,398,710 |
| 2023-01-11 | $6.84 | $7.01 | $6.83 | $6.92 | $6.92 | 6,889,401 |
| 2023-01-10 | $6.55 | $6.79 | $6.42 | $6.79 | $6.79 | 5,349,468 |
| 2023-01-09 | $6.39 | $6.60 | $6.33 | $6.53 | $6.53 | 7,591,188 |
| 2023-01-06 | $6.29 | $6.31 | $6.13 | $6.20 | $6.20 | 5,446,336 |
| 2023-01-05 | $6.05 | $6.23 | $5.98 | $6.15 | $6.15 | 3,761,886 |
| 2023-01-04 | $5.85 | $6.18 | $5.83 | $6.04 | $6.04 | 4,969,789 |
| 2023-01-03 | $6.28 | $6.35 | $5.86 | $5.99 | $5.99 | 4,832,104 |
| 2022-12-30 | $6.29 | $6.43 | $6.29 | $6.36 | $6.36 | 3,344,668 |
| 2022-12-29 | $5.96 | $6.41 | $5.92 | $6.37 | $6.37 | 4,316,103 |
| 2022-12-28 | $6.30 | $6.31 | $5.96 | $5.99 | $5.99 | 3,535,193 |
| 2022-12-27 | $6.25 | $6.39 | $6.15 | $6.37 | $6.37 | 3,506,413 |
| 2022-12-23 | $5.99 | $6.20 | $5.99 | $6.18 | $6.18 | 3,491,209 |
| 2022-12-22 | $6.17 | $6.17 | $5.77 | $5.94 | $5.94 | 5,037,962 |
| 2022-12-21 | $6.12 | $6.19 | $5.95 | $6.17 | $6.17 | 4,092,716 |
| 2022-12-20 | $5.87 | $6.03 | $5.81 | $5.94 | $5.94 | 3,083,343 |
| 2022-12-19 | $5.84 | $5.98 | $5.79 | $5.84 | $5.84 | 4,740,352 |
| 2022-12-16 | $5.65 | $5.81 | $5.57 | $5.78 | $5.78 | 17,230,457 |
| 2022-12-15 | $5.60 | $5.81 | $5.57 | $5.81 | $5.81 | 5,757,511 |
| 2022-12-14 | $5.88 | $5.89 | $5.63 | $5.71 | $5.71 | 5,849,280 |
| 2022-12-13 | $5.82 | $5.89 | $5.70 | $5.81 | $5.81 | 6,440,346 |
| 2022-12-12 | $5.52 | $5.67 | $5.47 | $5.62 | $5.62 | 5,924,381 |
| 2022-12-09 | $5.78 | $5.83 | $5.50 | $5.50 | $5.50 | 4,881,684 |
| 2022-12-08 | $6.09 | $6.12 | $5.70 | $5.75 | $5.75 | 5,091,492 |
| 2022-12-07 | $5.92 | $6.02 | $5.76 | $5.87 | $5.87 | 4,841,592 |
| 2022-12-06 | $5.96 | $6.11 | $5.73 | $5.84 | $5.84 | 5,901,336 |
| 2022-12-05 | $6.53 | $6.60 | $5.99 | $6.02 | $6.02 | 4,987,430 |
| 2022-12-02 | $6.21 | $6.47 | $6.20 | $6.42 | $6.42 | 4,290,754 |
| 2022-12-01 | $6.66 | $6.74 | $6.25 | $6.25 | $6.25 | 4,618,319 |
| 2022-11-30 | $6.45 | $6.69 | $6.41 | $6.65 | $6.65 | 6,249,268 |
| 2022-11-29 | $6.25 | $6.47 | $6.25 | $6.40 | $6.40 | 4,715,033 |
| 2022-11-28 | $6.06 | $6.35 | $6.03 | $6.19 | $6.19 | 4,631,265 |
| 2022-11-25 | $6.42 | $6.50 | $6.37 | $6.41 | $6.41 | 1,710,046 |
| 2022-11-23 | $6.42 | $6.52 | $6.33 | $6.41 | $6.41 | 4,476,068 |
| 2022-11-22 | $6.57 | $6.64 | $6.43 | $6.59 | $6.59 | 3,940,931 |
| 2022-11-21 | $6.27 | $6.44 | $6.06 | $6.43 | $6.43 | 6,433,155 |
| 2022-11-18 | $6.41 | $6.54 | $6.09 | $6.50 | $6.50 | 5,682,890 |
| 2022-11-17 | $6.53 | $6.70 | $6.45 | $6.60 | $6.60 | 3,738,117 |
| 2022-11-16 | $6.80 | $6.83 | $6.61 | $6.67 | $6.67 | 4,275,986 |
| 2022-11-15 | $6.71 | $6.96 | $6.69 | $6.95 | $6.95 | 3,927,251 |
| 2022-11-14 | $7.04 | $7.11 | $6.69 | $6.69 | $6.69 | 5,228,086 |
| 2022-11-11 | $6.74 | $7.11 | $6.74 | $7.09 | $7.09 | 7,357,844 |
| 2022-11-10 | $6.77 | $6.80 | $6.53 | $6.69 | $6.69 | 4,423,066 |
| 2022-11-09 | $7.08 | $7.10 | $6.47 | $6.48 | $6.48 | 5,964,151 |
| 2022-11-08 | $7.27 | $7.55 | $7.18 | $7.27 | $7.27 | 6,019,554 |
| 2022-11-07 | $6.86 | $7.40 | $6.81 | $7.32 | $7.32 | 5,637,095 |
| 2022-11-04 | $6.79 | $7.07 | $6.69 | $6.82 | $6.82 | 7,353,324 |
| 2022-11-03 | $6.42 | $6.67 | $6.33 | $6.59 | $6.59 | 3,465,869 |
| 2022-11-02 | $6.58 | $6.79 | $6.47 | $6.51 | $6.51 | 5,848,775 |
| 2022-11-01 | $6.65 | $6.76 | $6.58 | $6.66 | $6.66 | 4,884,666 |
| 2022-10-31 | $6.13 | $6.56 | $6.09 | $6.49 | $6.49 | 7,847,457 |
| 2022-10-28 | $6.27 | $6.30 | $6.00 | $6.21 | $6.21 | 4,980,038 |
| 2022-10-27 | $6.58 | $6.61 | $6.22 | $6.23 | $6.23 | 4,778,309 |
| 2022-10-26 | $6.44 | $6.60 | $6.39 | $6.49 | $6.49 | 4,397,896 |
| 2022-10-25 | $6.33 | $6.53 | $6.29 | $6.39 | $6.39 | 3,937,026 |
| 2022-10-24 | $6.50 | $6.55 | $6.31 | $6.35 | $6.35 | 4,460,670 |
| 2022-10-21 | $6.32 | $6.50 | $6.19 | $6.48 | $6.48 | 7,318,765 |
| 2022-10-20 | $6.33 | $6.49 | $6.14 | $6.23 | $6.23 | 6,780,517 |
| 2022-10-19 | $5.86 | $6.30 | $5.83 | $6.20 | $6.20 | 5,364,778 |
| 2022-10-18 | $5.87 | $5.99 | $5.68 | $5.87 | $5.87 | 6,567,959 |
| 2022-10-17 | $5.87 | $5.98 | $5.78 | $5.87 | $5.87 | 4,500,155 |
| 2022-10-14 | $5.95 | $6.07 | $5.68 | $5.69 | $5.69 | 5,772,297 |
| 2022-10-13 | $5.60 | $6.10 | $5.59 | $6.08 | $6.08 | 5,919,130 |
| 2022-10-12 | $5.72 | $5.80 | $5.52 | $5.73 | $5.73 | 5,509,234 |
| 2022-10-11 | $5.66 | $5.91 | $5.44 | $5.77 | $5.77 | 10,108,122 |
| 2022-10-10 | $6.16 | $6.21 | $5.82 | $5.87 | $5.87 | 4,312,737 |
| 2022-10-07 | $6.30 | $6.41 | $6.06 | $6.13 | $6.13 | 5,752,771 |
| 2022-10-06 | $6.01 | $6.34 | $6.01 | $6.31 | $6.31 | 6,159,752 |
| 2022-10-05 | $5.88 | $6.18 | $5.75 | $6.11 | $6.11 | 7,925,647 |
| 2022-10-04 | $5.78 | $5.93 | $5.62 | $5.92 | $5.92 | 9,450,081 |
| 2022-10-03 | $5.53 | $5.77 | $5.47 | $5.58 | $5.58 | 9,886,500 |
| 2022-09-30 | $5.24 | $5.35 | $5.08 | $5.17 | $5.17 | 5,819,149 |
| 2022-09-29 | $5.23 | $5.38 | $5.13 | $5.35 | $5.35 | 7,793,107 |
| 2022-09-28 | $4.92 | $5.42 | $4.91 | $5.37 | $5.37 | 11,025,551 |
| 2022-09-27 | $4.81 | $4.97 | $4.69 | $4.87 | $4.87 | 7,234,033 |
| 2022-09-26 | $4.87 | $4.91 | $4.64 | $4.68 | $4.68 | 7,617,583 |
| 2022-09-23 | $5.31 | $5.39 | $4.90 | $4.92 | $4.92 | 8,028,669 |
| 2022-09-22 | $6.02 | $6.09 | $5.67 | $5.68 | $5.68 | 5,433,946 |
| 2022-09-21 | $6.08 | $6.20 | $5.86 | $5.87 | $5.87 | 5,284,082 |
| 2022-09-20 | $6.22 | $6.26 | $5.93 | $6.00 | $6.00 | 8,324,276 |
| 2022-09-19 | $6.21 | $6.45 | $6.19 | $6.30 | $6.30 | 6,420,154 |
| 2022-09-16 | $6.67 | $6.75 | $6.42 | $6.52 | $6.52 | 12,584,256 |
| 2022-09-15 | $6.66 | $6.85 | $6.55 | $6.76 | $6.76 | 8,568,439 |
| 2022-09-14 | $6.57 | $6.93 | $6.52 | $6.83 | $6.83 | 7,511,666 |
| 2022-09-13 | $6.40 | $6.83 | $6.40 | $6.43 | $6.43 | 7,286,474 |
| 2022-09-12 | $6.45 | $6.57 | $6.36 | $6.53 | $6.53 | 5,678,667 |
| 2022-09-09 | $6.33 | $6.40 | $6.22 | $6.35 | $6.35 | 6,558,764 |
| 2022-09-08 | $6.27 | $6.36 | $6.10 | $6.12 | $6.12 | 7,001,772 |
| 2022-09-07 | $6.40 | $6.50 | $6.18 | $6.20 | $6.20 | 7,354,147 |
| 2022-09-06 | $6.88 | $6.96 | $6.54 | $6.61 | $6.61 | 5,103,534 |
| 2022-09-02 | $6.89 | $6.97 | $6.72 | $6.80 | $6.80 | 5,819,346 |
| 2022-09-01 | $6.88 | $6.92 | $6.55 | $6.60 | $6.60 | 6,754,819 |
| 2022-08-31 | $6.85 | $7.16 | $6.77 | $7.07 | $7.07 | 6,988,949 |
| 2022-08-30 | $7.36 | $7.38 | $6.88 | $7.08 | $7.08 | 6,848,684 |
| 2022-08-29 | $7.21 | $7.79 | $7.19 | $7.59 | $7.59 | 6,432,100 |
| 2022-08-26 | $6.88 | $7.30 | $6.83 | $7.23 | $7.23 | 6,008,925 |
| 2022-08-25 | $6.89 | $7.25 | $6.81 | $6.90 | $6.90 | 8,826,264 |
| 2022-08-24 | $6.88 | $6.95 | $6.71 | $6.77 | $6.77 | 7,933,796 |
| 2022-08-23 | $6.73 | $7.12 | $6.68 | $6.82 | $6.82 | 9,422,004 |
| 2022-08-22 | $6.58 | $6.66 | $6.21 | $6.55 | $6.55 | 9,495,299 |
| 2022-08-19 | $6.56 | $6.76 | $6.37 | $6.66 | $6.66 | 8,718,474 |
| 2022-08-18 | $6.20 | $6.66 | $6.18 | $6.65 | $6.65 | 7,224,686 |
| 2022-08-17 | $6.00 | $6.15 | $5.92 | $6.08 | $6.08 | 3,642,608 |
| 2022-08-16 | $6.19 | $6.34 | $5.95 | $6.02 | $6.02 | 4,440,093 |
| 2022-08-15 | $6.18 | $6.23 | $5.88 | $6.17 | $6.17 | 5,477,683 |
| 2022-08-12 | $6.42 | $6.57 | $6.34 | $6.50 | $6.50 | 3,710,942 |
| 2022-08-11 | $6.26 | $6.63 | $6.25 | $6.49 | $6.49 | 7,291,947 |
| 2022-08-10 | $6.16 | $6.25 | $5.94 | $6.16 | $6.16 | 5,151,045 |
| 2022-08-09 | $6.03 | $6.22 | $5.94 | $6.16 | $6.16 | 7,125,571 |
| 2022-08-08 | $6.02 | $6.09 | $5.77 | $5.89 | $5.89 | 5,812,294 |
| 2022-08-05 | $5.55 | $6.08 | $5.55 | $5.95 | $5.95 | 8,907,346 |
| 2022-08-04 | $6.04 | $6.05 | $5.68 | $5.69 | $5.69 | 7,304,117 |
| 2022-08-03 | $6.41 | $6.44 | $5.95 | $6.04 | $6.04 | 5,958,853 |
| 2022-08-02 | $6.14 | $6.39 | $6.08 | $6.32 | $6.32 | 5,407,117 |
| 2022-08-01 | $6.14 | $6.20 | $5.93 | $6.12 | $6.12 | 3,884,729 |
| 2022-07-29 | $6.11 | $6.38 | $6.10 | $6.34 | $6.34 | 5,568,997 |
| 2022-07-28 | $6.12 | $6.24 | $5.79 | $5.95 | $5.95 | 4,610,116 |
| 2022-07-27 | $5.85 | $6.04 | $5.76 | $6.01 | $6.01 | 8,702,067 |
| 2022-07-26 | $5.92 | $5.98 | $5.62 | $5.77 | $5.77 | 5,417,937 |
| 2022-07-25 | $5.45 | $5.79 | $5.34 | $5.78 | $5.78 | 7,541,533 |
| 2022-07-22 | $5.61 | $5.75 | $5.32 | $5.33 | $5.33 | 5,710,154 |
| 2022-07-21 | $5.60 | $5.71 | $5.43 | $5.62 | $5.62 | 5,546,740 |
| 2022-07-20 | $5.75 | $5.93 | $5.67 | $5.87 | $5.87 | 6,461,323 |
| 2022-07-19 | $5.44 | $5.91 | $5.44 | $5.85 | $5.85 | 7,881,583 |
| 2022-07-18 | $5.50 | $5.66 | $5.45 | $5.52 | $5.52 | 4,930,956 |
| 2022-07-15 | $5.33 | $5.37 | $5.11 | $5.31 | $5.31 | 4,503,181 |
| 2022-07-14 | $4.97 | $5.20 | $4.89 | $5.16 | $5.16 | 9,596,178 |
| 2022-07-13 | $5.13 | $5.40 | $5.11 | $5.26 | $5.26 | 4,305,808 |
| 2022-07-12 | $5.12 | $5.28 | $5.00 | $5.22 | $5.22 | 4,965,761 |
| 2022-07-11 | $5.41 | $5.52 | $5.24 | $5.34 | $5.34 | 5,504,881 |
| 2022-07-08 | $5.63 | $5.72 | $5.48 | $5.57 | $5.57 | 6,269,818 |
| 2022-07-07 | $5.62 | $5.69 | $5.51 | $5.57 | $5.57 | 8,441,424 |
| 2022-07-06 | $5.65 | $5.85 | $5.24 | $5.37 | $5.37 | 9,134,997 |
| 2022-07-05 | $6.00 | $6.06 | $5.66 | $5.80 | $5.80 | 9,083,348 |
| 2022-07-01 | $6.26 | $6.38 | $5.81 | $6.22 | $6.22 | 7,833,354 |
| 2022-06-30 | $6.21 | $6.48 | $6.07 | $6.19 | $6.19 | 11,240,290 |
| 2022-06-29 | $6.84 | $6.90 | $6.33 | $6.40 | $6.40 | 9,162,569 |
| 2022-06-28 | $6.68 | $6.78 | $6.50 | $6.72 | $6.72 | 8,164,113 |
| 2022-06-27 | $6.39 | $6.48 | $6.17 | $6.40 | $6.40 | 6,800,381 |
| 2022-06-24 | $6.15 | $6.45 | $6.01 | $6.25 | $6.25 | 12,204,131 |
| 2022-06-23 | $6.24 | $6.30 | $5.81 | $6.03 | $6.03 | 12,176,306 |
| 2022-06-22 | $6.36 | $6.45 | $6.05 | $6.18 | $6.18 | 11,757,025 |
| 2022-06-21 | $6.79 | $6.95 | $6.68 | $6.80 | $6.80 | 7,109,340 |
| 2022-06-17 | $6.98 | $7.15 | $6.38 | $6.57 | $6.57 | 17,733,893 |
| 2022-06-16 | $7.11 | $7.29 | $6.92 | $6.99 | $6.99 | 9,301,526 |
| 2022-06-15 | $7.51 | $7.74 | $7.17 | $7.37 | $7.37 | 12,641,554 |
| 2022-06-14 | $7.52 | $7.82 | $7.25 | $7.47 | $7.47 | 8,776,558 |
| 2022-06-13 | $7.37 | $7.60 | $7.02 | $7.34 | $7.34 | 9,667,884 |
| 2022-06-10 | $8.04 | $8.20 | $7.79 | $8.00 | $8.00 | 7,671,651 |
| 2022-06-09 | $8.18 | $8.36 | $7.92 | $8.13 | $8.13 | 7,090,442 |
| 2022-06-08 | $8.43 | $8.47 | $7.99 | $8.22 | $8.22 | 7,353,956 |
| 2022-06-07 | $8.01 | $8.40 | $7.91 | $8.40 | $8.40 | 9,099,832 |
| 2022-06-06 | $8.45 | $8.45 | $8.03 | $8.06 | $8.06 | 9,227,149 |
| 2022-06-03 | $8.35 | $8.49 | $8.29 | $8.40 | $8.40 | 8,375,700 |
| 2022-06-02 | $8.32 | $8.47 | $8.19 | $8.29 | $8.29 | 7,623,122 |
| 2022-06-01 | $7.95 | $8.47 | $7.92 | $8.41 | $8.41 | 13,489,715 |
| 2022-05-31 | $8.16 | $8.28 | $7.65 | $7.74 | $7.74 | 10,056,835 |
| 2022-05-27 | $7.73 | $8.03 | $7.56 | $7.98 | $7.98 | 8,621,405 |
| 2022-05-26 | $7.60 | $7.82 | $7.51 | $7.69 | $7.69 | 9,313,861 |
| 2022-05-25 | $7.21 | $7.63 | $7.20 | $7.56 | $7.56 | 13,464,270 |
| 2022-05-24 | $6.98 | $7.16 | $6.94 | $7.11 | $7.11 | 5,833,386 |
| 2022-05-23 | $6.93 | $7.25 | $6.85 | $7.17 | $7.17 | 8,128,210 |
| 2022-05-20 | $6.84 | $7.02 | $6.64 | $6.92 | $6.92 | 7,050,904 |
| 2022-05-19 | $6.63 | $7.01 | $6.63 | $6.77 | $6.77 | 8,630,364 |
| 2022-05-18 | $7.33 | $7.33 | $6.71 | $6.82 | $6.82 | 6,776,193 |
| 2022-05-17 | $7.21 | $7.40 | $7.18 | $7.22 | $7.22 | 5,886,705 |
| 2022-05-16 | $6.83 | $7.23 | $6.81 | $7.13 | $7.13 | 7,671,208 |
| 2022-05-13 | $6.44 | $6.88 | $6.38 | $6.81 | $6.81 | 11,068,941 |
| 2022-05-12 | $6.02 | $6.54 | $5.99 | $6.31 | $6.31 | 11,154,262 |
| 2022-05-11 | $6.50 | $6.70 | $6.07 | $6.08 | $6.08 | 10,801,338 |
| 2022-05-10 | $6.20 | $6.56 | $6.00 | $6.36 | $6.36 | 12,783,019 |
| 2022-05-09 | $7.08 | $7.12 | $6.05 | $6.12 | $6.12 | 13,804,314 |
| 2022-05-06 | $7.38 | $7.43 | $7.04 | $7.38 | $7.38 | 10,857,542 |
| 2022-05-05 | $7.55 | $7.58 | $6.94 | $7.21 | $7.21 | 8,151,871 |
| 2022-05-04 | $7.43 | $7.53 | $6.98 | $7.45 | $7.45 | 10,876,564 |
| 2022-05-03 | $6.85 | $7.25 | $6.81 | $7.22 | $7.22 | 10,041,622 |
| 2022-05-02 | $6.60 | $6.90 | $6.48 | $6.83 | $6.83 | 11,033,920 |
| 2022-04-29 | $7.16 | $7.24 | $6.71 | $6.76 | $6.76 | 8,805,033 |
| 2022-04-28 | $6.85 | $7.24 | $6.55 | $7.12 | $7.12 | 11,590,855 |
| 2022-04-27 | $6.62 | $6.89 | $6.45 | $6.85 | $6.85 | 10,642,874 |
| 2022-04-26 | $6.59 | $6.95 | $6.38 | $6.61 | $6.61 | 12,062,406 |
| 2022-04-25 | $6.37 | $6.60 | $6.10 | $6.51 | $6.51 | 14,487,594 |
| 2022-04-22 | $6.84 | $7.09 | $6.59 | $6.64 | $6.64 | 10,280,262 |
| 2022-04-21 | $7.39 | $7.47 | $6.86 | $6.93 | $6.93 | 9,692,702 |
| 2022-04-20 | $7.46 | $7.54 | $7.23 | $7.35 | $7.35 | 8,280,771 |
| 2022-04-19 | $7.45 | $7.55 | $7.24 | $7.35 | $7.35 | 10,739,142 |
| 2022-04-18 | $7.70 | $7.82 | $7.50 | $7.57 | $7.57 | 10,731,037 |
| 2022-04-14 | $7.65 | $7.74 | $7.46 | $7.63 | $7.63 | 9,720,027 |
| 2022-04-13 | $7.76 | $7.93 | $7.51 | $7.74 | $7.74 | 11,562,260 |
| 2022-04-12 | $7.71 | $8.02 | $7.58 | $7.62 | $7.62 | 15,430,642 |
| 2022-04-11 | $7.64 | $7.70 | $7.23 | $7.56 | $7.56 | 12,128,284 |
| 2022-04-08 | $7.66 | $7.76 | $7.55 | $7.68 | $7.68 | 9,802,980 |
| 2022-04-07 | $7.83 | $8.05 | $7.38 | $7.65 | $7.65 | 14,509,684 |
| 2022-04-06 | $7.75 | $8.36 | $7.59 | $7.74 | $7.74 | 20,973,828 |
| 2022-04-05 | $8.09 | $8.22 | $7.56 | $7.56 | $7.56 | 12,011,309 |
| 2022-04-04 | $8.05 | $8.10 | $7.77 | $8.01 | $8.01 | 16,166,706 |
| 2022-04-01 | $7.45 | $8.01 | $7.22 | $7.91 | $7.91 | 26,067,141 |
| 2022-03-31 | $7.08 | $7.53 | $6.97 | $7.19 | $7.19 | 21,117,283 |
| 2022-03-30 | $6.99 | $7.21 | $6.85 | $6.90 | $6.90 | 10,300,016 |
| 2022-03-29 | $6.47 | $7.00 | $6.35 | $6.88 | $6.88 | 15,117,890 |
| 2022-03-28 | $6.73 | $6.80 | $6.48 | $6.72 | $6.72 | 11,051,833 |
| 2022-03-25 | $6.59 | $7.05 | $6.59 | $7.02 | $7.02 | 12,765,203 |
| 2022-03-24 | $6.54 | $6.77 | $6.52 | $6.63 | $6.63 | 8,549,487 |
| 2022-03-23 | $6.70 | $7.03 | $6.53 | $6.55 | $6.55 | 8,655,724 |
| 2022-03-22 | $6.54 | $6.63 | $6.31 | $6.56 | $6.56 | 8,200,059 |
| 2022-03-21 | $6.52 | $6.73 | $6.41 | $6.57 | $6.57 | 9,579,858 |
| 2022-03-18 | $6.41 | $6.45 | $6.19 | $6.41 | $6.41 | 15,447,386 |
| 2022-03-17 | $5.99 | $6.40 | $5.97 | $6.37 | $6.37 | 10,843,172 |
| 2022-03-16 | $5.82 | $6.02 | $5.67 | $5.81 | $5.81 | 10,318,738 |
| 2022-03-15 | $5.45 | $5.88 | $5.37 | $5.80 | $5.80 | 11,315,879 |
| 2022-03-14 | $6.01 | $6.10 | $5.58 | $5.71 | $5.71 | 11,272,323 |
| 2022-03-11 | $6.20 | $6.40 | $6.11 | $6.24 | $6.24 | 9,301,352 |
| 2022-03-10 | $6.31 | $6.41 | $6.13 | $6.33 | $6.33 | 11,121,592 |
| 2022-03-09 | $5.82 | $6.25 | $5.63 | $6.25 | $6.25 | 19,360,663 |
| 2022-03-08 | $5.84 | $6.58 | $5.79 | $6.08 | $6.08 | 27,097,384 |
| 2022-03-07 | $5.74 | $5.94 | $5.33 | $5.62 | $5.62 | 19,975,715 |
| 2022-03-04 | $5.45 | $5.67 | $5.34 | $5.63 | $5.63 | 19,476,545 |
| 2022-03-03 | $5.39 | $5.60 | $5.17 | $5.43 | $5.43 | 12,062,013 |
| 2022-03-02 | $5.28 | $5.61 | $5.20 | $5.52 | $5.52 | 14,040,241 |
| 2022-03-01 | $4.94 | $5.32 | $4.94 | $5.15 | $5.15 | 14,928,295 |
| 2022-02-28 | $4.50 | $4.88 | $4.44 | $4.86 | $4.86 | 16,544,520 |
| 2022-02-25 | $4.51 | $4.63 | $4.42 | $4.50 | $4.50 | 10,558,186 |
| 2022-02-24 | $4.36 | $4.74 | $4.31 | $4.58 | $4.58 | 18,370,079 |
| 2022-02-23 | $4.22 | $4.36 | $4.19 | $4.23 | $4.23 | 7,197,697 |
| 2022-02-22 | $4.41 | $4.46 | $4.09 | $4.17 | $4.17 | 8,184,619 |
| 2022-02-18 | $4.23 | $4.35 | $4.20 | $4.28 | $4.28 | 7,375,255 |
| 2022-02-17 | $4.20 | $4.40 | $4.18 | $4.33 | $4.33 | 8,967,743 |
| 2022-02-16 | $4.36 | $4.42 | $4.16 | $4.20 | $4.20 | 12,110,262 |
| 2022-02-15 | $4.36 | $4.41 | $4.15 | $4.20 | $4.20 | 19,613,763 |
| 2022-02-14 | $4.85 | $4.85 | $4.60 | $4.63 | $4.63 | 9,841,478 |
| 2022-02-11 | $4.43 | $4.88 | $4.38 | $4.86 | $4.86 | 15,164,796 |
| 2022-02-10 | $4.35 | $4.60 | $4.28 | $4.31 | $4.31 | 9,219,330 |
| 2022-02-09 | $4.47 | $4.60 | $4.42 | $4.43 | $4.43 | 5,388,625 |
| 2022-02-08 | $4.65 | $4.67 | $4.38 | $4.42 | $4.42 | 7,198,218 |
| 2022-02-07 | $4.72 | $4.91 | $4.63 | $4.70 | $4.70 | 10,170,829 |
| 2022-02-04 | $4.84 | $5.09 | $4.71 | $4.73 | $4.73 | 13,994,009 |
| 2022-02-03 | $4.60 | $4.76 | $4.52 | $4.75 | $4.75 | 11,237,171 |
| 2022-02-02 | $4.68 | $4.69 | $4.50 | $4.63 | $4.63 | 10,323,375 |
| 2022-02-01 | $4.31 | $4.75 | $4.28 | $4.71 | $4.71 | 12,022,853 |
| 2022-01-31 | $4.28 | $4.38 | $4.12 | $4.33 | $4.33 | 8,730,937 |
| 2022-01-28 | $4.28 | $4.46 | $4.11 | $4.31 | $4.31 | 13,530,786 |
| 2022-01-27 | $4.49 | $4.61 | $4.23 | $4.33 | $4.33 | 13,192,321 |
| 2022-01-26 | $4.85 | $4.86 | $4.28 | $4.36 | $4.36 | 19,168,449 |
| 2022-01-25 | $4.19 | $4.80 | $4.06 | $4.74 | $4.74 | 15,354,961 |
| 2022-01-24 | $4.02 | $4.27 | $3.89 | $4.24 | $4.24 | 15,163,798 |
| 2022-01-21 | $4.21 | $4.53 | $4.20 | $4.24 | $4.24 | 13,724,823 |
| 2022-01-20 | $4.35 | $4.69 | $4.32 | $4.39 | $4.39 | 12,192,559 |
| 2022-01-19 | $4.89 | $4.89 | $4.41 | $4.42 | $4.42 | 14,155,161 |
| 2022-01-18 | $4.75 | $4.82 | $4.64 | $4.77 | $4.77 | 13,095,010 |
| 2022-01-14 | $4.46 | $4.61 | $4.44 | $4.58 | $4.58 | 7,631,482 |
| 2022-01-13 | $4.57 | $4.69 | $4.48 | $4.49 | $4.49 | 8,978,024 |
| 2022-01-12 | $4.65 | $4.71 | $4.53 | $4.62 | $4.62 | 8,777,601 |
| 2022-01-11 | $4.42 | $4.68 | $4.30 | $4.62 | $4.62 | 10,071,948 |
| 2022-01-10 | $4.38 | $4.44 | $4.17 | $4.34 | $4.34 | 7,941,870 |
| 2022-01-07 | $4.24 | $4.36 | $4.18 | $4.33 | $4.33 | 7,691,303 |
| 2022-01-06 | $4.10 | $4.34 | $4.06 | $4.27 | $4.27 | 11,583,208 |
| 2022-01-05 | $4.05 | $4.11 | $3.93 | $3.95 | $3.95 | 9,962,356 |
| 2022-01-04 | $3.91 | $4.05 | $3.88 | $4.02 | $4.02 | 11,759,916 |
| 2022-01-03 | $3.45 | $3.83 | $3.45 | $3.82 | $3.82 | 7,656,197 |
| 2021-12-31 | $3.43 | $3.50 | $3.42 | $3.46 | $3.46 | 4,291,819 |
| 2021-12-30 | $3.55 | $3.61 | $3.46 | $3.47 | $3.47 | 4,427,607 |
| 2021-12-29 | $3.52 | $3.62 | $3.46 | $3.55 | $3.55 | 4,712,868 |
| 2021-12-28 | $3.60 | $3.64 | $3.49 | $3.53 | $3.53 | 4,186,145 |
| 2021-12-27 | $3.45 | $3.56 | $3.38 | $3.55 | $3.55 | 8,296,540 |
| 2021-12-23 | $3.50 | $3.56 | $3.45 | $3.49 | $3.49 | 4,305,990 |
| 2021-12-22 | $3.45 | $3.56 | $3.37 | $3.51 | $3.51 | 4,688,495 |
| 2021-12-21 | $3.31 | $3.49 | $3.31 | $3.47 | $3.47 | 8,659,966 |
| 2021-12-20 | $3.15 | $3.29 | $3.02 | $3.26 | $3.26 | 9,837,717 |
| 2021-12-17 | $3.38 | $3.45 | $3.24 | $3.31 | $3.31 | 19,343,716 |
| 2021-12-16 | $3.59 | $3.65 | $3.37 | $3.41 | $3.41 | 9,805,480 |
| 2021-12-15 | $3.52 | $3.56 | $3.28 | $3.52 | $3.52 | 10,682,425 |
| 2021-12-14 | $3.61 | $3.73 | $3.51 | $3.51 | $3.51 | 8,453,733 |
| 2021-12-13 | $3.92 | $3.94 | $3.69 | $3.70 | $3.70 | 8,310,913 |
| 2021-12-10 | $3.94 | $3.99 | $3.77 | $3.93 | $3.93 | 7,324,508 |
| 2021-12-09 | $3.86 | $3.96 | $3.83 | $3.88 | $3.88 | 6,450,521 |
| 2021-12-08 | $3.93 | $4.01 | $3.88 | $3.91 | $3.91 | 8,945,096 |
| 2021-12-07 | $3.94 | $4.03 | $3.84 | $3.84 | $3.84 | 11,968,349 |
| 2021-12-06 | $3.64 | $3.92 | $3.55 | $3.83 | $3.83 | 10,203,098 |
| 2021-12-03 | $3.64 | $3.69 | $3.49 | $3.56 | $3.56 | 9,184,352 |
| 2021-12-02 | $3.32 | $3.58 | $3.23 | $3.58 | $3.58 | 9,173,044 |
| 2021-12-01 | $3.82 | $3.83 | $3.37 | $3.37 | $3.37 | 9,438,552 |
| 2021-11-30 | $3.67 | $3.72 | $3.47 | $3.66 | $3.66 | 13,256,496 |
| 2021-11-29 | $3.70 | $3.94 | $3.70 | $3.83 | $3.83 | 12,755,368 |
| 2021-11-26 | $3.45 | $3.59 | $3.29 | $3.58 | $3.58 | 10,599,325 |
| 2021-11-24 | $3.65 | $3.85 | $3.65 | $3.78 | $3.78 | 5,283,132 |
| 2021-11-23 | $3.48 | $3.78 | $3.46 | $3.71 | $3.71 | 10,246,383 |
| 2021-11-22 | $3.39 | $3.60 | $3.38 | $3.40 | $3.40 | 9,602,323 |
| 2021-11-19 | $3.46 | $3.56 | $3.35 | $3.39 | $3.39 | 7,456,705 |
| 2021-11-18 | $3.51 | $3.65 | $3.49 | $3.61 | $3.61 | 8,079,836 |
| 2021-11-17 | $3.61 | $3.65 | $3.51 | $3.54 | $3.54 | 7,643,683 |
| 2021-11-16 | $3.67 | $3.74 | $3.56 | $3.65 | $3.65 | 8,278,044 |
| 2021-11-15 | $3.60 | $3.72 | $3.53 | $3.70 | $3.70 | 7,836,272 |
| 2021-11-12 | $3.76 | $3.77 | $3.61 | $3.62 | $3.62 | 6,018,533 |
| 2021-11-11 | $3.60 | $3.92 | $3.57 | $3.81 | $3.81 | 14,396,852 |
| 2021-11-10 | $3.69 | $3.73 | $3.40 | $3.43 | $3.43 | 8,299,241 |
| 2021-11-09 | $3.53 | $3.77 | $3.44 | $3.76 | $3.76 | 9,093,002 |
| 2021-11-08 | $3.68 | $3.71 | $3.36 | $3.58 | $3.58 | 17,296,735 |
| 2021-11-05 | $3.72 | $3.82 | $3.61 | $3.76 | $3.76 | 10,650,238 |
| 2021-11-04 | $3.84 | $3.87 | $3.59 | $3.64 | $3.64 | 9,027,140 |
| 2021-11-03 | $3.67 | $3.85 | $3.62 | $3.71 | $3.71 | 7,299,122 |
| 2021-11-02 | $3.95 | $3.95 | $3.76 | $3.80 | $3.80 | 6,335,284 |
| 2021-11-01 | $3.75 | $3.93 | $3.72 | $3.89 | $3.89 | 9,359,697 |
| 2021-10-29 | $3.58 | $3.63 | $3.43 | $3.60 | $3.60 | 8,435,425 |
| 2021-10-28 | $3.50 | $3.56 | $3.35 | $3.54 | $3.54 | 8,687,178 |
| 2021-10-27 | $3.75 | $3.82 | $3.42 | $3.43 | $3.43 | 15,816,871 |
| 2021-10-26 | $4.00 | $4.04 | $3.79 | $3.79 | $3.79 | 7,565,907 |
| 2021-10-25 | $3.99 | $4.08 | $3.95 | $4.04 | $4.04 | 7,599,548 |
| 2021-10-22 | $4.00 | $4.04 | $3.86 | $3.95 | $3.95 | 7,414,378 |
| 2021-10-21 | $4.09 | $4.16 | $3.93 | $3.97 | $3.97 | 8,136,272 |
| 2021-10-20 | $4.05 | $4.21 | $3.97 | $4.11 | $4.11 | 12,033,169 |
| 2021-10-19 | $4.24 | $4.24 | $3.96 | $4.18 | $4.18 | 13,433,826 |
| 2021-10-18 | $3.90 | $4.15 | $3.84 | $4.09 | $4.09 | 20,049,603 |
| 2021-10-15 | $3.71 | $4.00 | $3.67 | $3.81 | $3.81 | 48,353,507 |
| 2021-10-14 | $3.16 | $3.56 | $3.11 | $3.55 | $3.55 | 21,210,867 |
| 2021-10-13 | $3.21 | $3.28 | $3.11 | $3.26 | $3.26 | 5,294,322 |
| 2021-10-12 | $3.26 | $3.35 | $3.18 | $3.26 | $3.26 | 5,859,094 |
| 2021-10-11 | $3.29 | $3.36 | $3.18 | $3.19 | $3.19 | 5,835,877 |
| 2021-10-08 | $3.14 | $3.28 | $3.12 | $3.19 | $3.19 | 6,537,907 |
| 2021-10-07 | $2.91 | $3.08 | $2.86 | $3.05 | $3.05 | 5,810,750 |
| 2021-10-06 | $2.97 | $3.03 | $2.86 | $2.88 | $2.88 | 6,358,376 |
| 2021-10-05 | $3.20 | $3.22 | $3.00 | $3.08 | $3.08 | 9,412,887 |
| 2021-10-04 | $3.17 | $3.24 | $3.09 | $3.14 | $3.14 | 7,191,828 |
| 2021-10-01 | $2.98 | $3.11 | $2.96 | $3.09 | $3.09 | 5,455,923 |
| 2021-09-30 | $2.85 | $3.02 | $2.82 | $2.96 | $2.96 | 6,379,974 |
| 2021-09-29 | $2.92 | $2.97 | $2.82 | $2.90 | $2.90 | 7,394,537 |
| 2021-09-28 | $3.03 | $3.18 | $2.90 | $3.03 | $3.03 | 18,393,489 |
| 2021-09-27 | $2.80 | $3.03 | $2.80 | $3.00 | $3.00 | 9,417,792 |
| 2021-09-24 | $2.55 | $2.71 | $2.54 | $2.70 | $2.70 | 4,077,833 |
| 2021-09-23 | $2.45 | $2.60 | $2.40 | $2.60 | $2.60 | 5,631,736 |
| 2021-09-22 | $2.35 | $2.47 | $2.33 | $2.43 | $2.43 | 3,594,012 |
| 2021-09-21 | $2.31 | $2.34 | $2.21 | $2.31 | $2.31 | 4,544,896 |
| 2021-09-20 | $2.27 | $2.34 | $2.21 | $2.27 | $2.27 | 4,372,579 |
| 2021-09-17 | $2.44 | $2.47 | $2.34 | $2.43 | $2.43 | 9,078,168 |
| 2021-09-16 | $2.49 | $2.52 | $2.43 | $2.46 | $2.46 | 3,244,685 |
| 2021-09-15 | $2.44 | $2.56 | $2.40 | $2.54 | $2.54 | 5,159,862 |
| 2021-09-14 | $2.56 | $2.57 | $2.36 | $2.39 | $2.39 | 3,757,946 |
| 2021-09-13 | $2.39 | $2.54 | $2.38 | $2.51 | $2.51 | 5,312,601 |
| 2021-09-10 | $2.37 | $2.40 | $2.31 | $2.33 | $2.33 | 2,960,965 |
| 2021-09-09 | $2.29 | $2.38 | $2.22 | $2.32 | $2.32 | 3,375,499 |
| 2021-09-08 | $2.38 | $2.42 | $2.28 | $2.32 | $2.32 | 3,331,870 |
| 2021-09-07 | $2.36 | $2.42 | $2.29 | $2.36 | $2.36 | 4,250,586 |
| 2021-09-03 | $2.43 | $2.44 | $2.33 | $2.39 | $2.39 | 2,431,312 |
| 2021-09-02 | $2.40 | $2.52 | $2.38 | $2.42 | $2.42 | 3,811,554 |
| 2021-09-01 | $2.36 | $2.39 | $2.26 | $2.37 | $2.37 | 5,193,326 |
| 2021-08-31 | $2.29 | $2.37 | $2.27 | $2.36 | $2.36 | 3,903,143 |
| 2021-08-30 | $2.37 | $2.38 | $2.24 | $2.30 | $2.30 | 4,371,449 |
| 2021-08-27 | $2.22 | $2.37 | $2.21 | $2.33 | $2.33 | 5,424,150 |
| 2021-08-26 | $2.26 | $2.27 | $2.16 | $2.16 | $2.16 | 3,241,659 |
| 2021-08-25 | $2.21 | $2.30 | $2.16 | $2.28 | $2.28 | 4,249,863 |
| 2021-08-24 | $2.20 | $2.26 | $2.14 | $2.20 | $2.20 | 6,074,491 |
| 2021-08-23 | $2.08 | $2.20 | $2.08 | $2.16 | $2.16 | 6,644,150 |
| 2021-08-20 | $1.81 | $2.00 | $1.81 | $1.98 | $1.98 | 6,768,142 |
| 2021-08-19 | $1.90 | $1.93 | $1.80 | $1.84 | $1.84 | 7,815,793 |
| 2021-08-18 | $2.04 | $2.08 | $1.96 | $1.96 | $1.96 | 5,097,522 |
| 2021-08-17 | $2.05 | $2.10 | $2.00 | $2.02 | $2.02 | 4,387,011 |
| 2021-08-16 | $2.10 | $2.13 | $2.06 | $2.07 | $2.07 | 5,236,229 |
| 2021-08-13 | $2.21 | $2.25 | $2.17 | $2.18 | $2.18 | 6,232,668 |
| 2021-08-12 | $2.22 | $2.26 | $2.17 | $2.21 | $2.21 | 3,716,657 |
| 2021-08-11 | $2.20 | $2.28 | $2.17 | $2.25 | $2.25 | 5,360,334 |
| 2021-08-10 | $2.16 | $2.25 | $2.15 | $2.23 | $2.23 | 5,251,829 |
| 2021-08-09 | $2.20 | $2.22 | $2.12 | $2.14 | $2.14 | 7,743,443 |
| 2021-08-06 | $2.29 | $2.34 | $2.22 | $2.29 | $2.29 | 4,797,599 |
| 2021-08-05 | $2.09 | $2.33 | $2.07 | $2.25 | $2.25 | 8,620,358 |
| 2021-08-04 | $2.17 | $2.20 | $2.04 | $2.05 | $2.05 | 8,148,840 |
| 2021-08-03 | $2.24 | $2.28 | $2.16 | $2.21 | $2.21 | 5,649,638 |
| 2021-08-02 | $2.31 | $2.43 | $2.23 | $2.24 | $2.24 | 5,159,761 |
| 2021-07-30 | $2.33 | $2.36 | $2.25 | $2.31 | $2.31 | 4,335,329 |
| 2021-07-29 | $2.38 | $2.41 | $2.33 | $2.37 | $2.37 | 5,897,073 |
| 2021-07-28 | $2.22 | $2.35 | $2.18 | $2.33 | $2.33 | 4,623,561 |
| 2021-07-27 | $2.30 | $2.32 | $2.13 | $2.19 | $2.19 | 5,967,226 |
| 2021-07-26 | $2.24 | $2.39 | $2.24 | $2.28 | $2.28 | 5,409,968 |
| 2021-07-23 | $2.34 | $2.35 | $2.21 | $2.24 | $2.24 | 5,134,753 |
| 2021-07-22 | $2.48 | $2.49 | $2.27 | $2.27 | $2.27 | 7,478,453 |
| 2021-07-21 | $2.36 | $2.50 | $2.31 | $2.43 | $2.43 | 11,475,728 |
| 2021-07-20 | $2.29 | $2.38 | $2.24 | $2.28 | $2.28 | 8,988,929 |
| 2021-07-19 | $2.25 | $2.31 | $2.16 | $2.26 | $2.26 | 9,296,607 |
| 2021-07-16 | $2.56 | $2.60 | $2.30 | $2.31 | $2.31 | 9,579,918 |
| 2021-07-15 | $2.56 | $2.68 | $2.46 | $2.49 | $2.49 | 7,988,981 |
| 2021-07-14 | $2.85 | $2.92 | $2.62 | $2.63 | $2.63 | 9,225,374 |
| 2021-07-13 | $2.95 | $2.96 | $2.79 | $2.80 | $2.80 | 8,668,000 |
| 2021-07-12 | $3.01 | $3.05 | $2.94 | $2.96 | $2.96 | 3,940,228 |
| 2021-07-09 | $3.03 | $3.13 | $2.97 | $3.06 | $3.06 | 5,209,344 |
| 2021-07-08 | $2.86 | $3.06 | $2.84 | $2.96 | $2.96 | 7,220,451 |
| 2021-07-07 | $3.16 | $3.22 | $2.86 | $2.95 | $2.95 | 11,691,460 |
| 2021-07-06 | $3.59 | $3.63 | $3.14 | $3.14 | $3.14 | 13,103,993 |
| 2021-07-02 | $3.59 | $3.62 | $3.46 | $3.48 | $3.48 | 4,253,034 |
| 2021-07-01 | $3.61 | $3.83 | $3.58 | $3.61 | $3.61 | 9,085,095 |
| 2021-06-30 | $3.41 | $3.47 | $3.34 | $3.46 | $3.46 | 5,326,621 |
| 2021-06-29 | $3.57 | $3.58 | $3.38 | $3.40 | $3.40 | 4,396,405 |
| 2021-06-28 | $3.81 | $3.81 | $3.47 | $3.50 | $3.50 | 6,248,912 |
| 2021-06-25 | $3.89 | $3.94 | $3.74 | $3.76 | $3.76 | 23,365,293 |
| 2021-06-24 | $3.85 | $3.92 | $3.78 | $3.89 | $3.89 | 5,968,601 |
| 2021-06-23 | $3.76 | $3.96 | $3.75 | $3.83 | $3.83 | 9,887,502 |
| 2021-06-22 | $3.58 | $3.71 | $3.41 | $3.70 | $3.70 | 9,040,651 |
| 2021-06-21 | $3.15 | $3.70 | $3.15 | $3.68 | $3.68 | 17,472,585 |
| 2021-06-18 | $3.12 | $3.15 | $3.01 | $3.09 | $3.09 | 8,640,588 |
| 2021-06-17 | $3.40 | $3.50 | $3.08 | $3.17 | $3.17 | 7,315,321 |
| 2021-06-16 | $3.33 | $3.45 | $3.27 | $3.45 | $3.45 | 4,610,250 |
| 2021-06-15 | $3.19 | $3.38 | $3.18 | $3.35 | $3.35 | 7,193,848 |
| 2021-06-14 | $3.30 | $3.36 | $3.12 | $3.13 | $3.13 | 7,708,502 |
| 2021-06-11 | $3.33 | $3.37 | $3.28 | $3.28 | $3.28 | 3,566,718 |
| 2021-06-10 | $3.35 | $3.39 | $3.20 | $3.30 | $3.30 | 4,256,127 |
| 2021-06-09 | $3.37 | $3.40 | $3.25 | $3.28 | $3.28 | 5,667,122 |
| 2021-06-08 | $3.42 | $3.43 | $3.26 | $3.31 | $3.31 | 8,951,126 |
| 2021-06-07 | $3.38 | $3.43 | $3.36 | $3.39 | $3.39 | 4,985,441 |
| 2021-06-04 | $3.46 | $3.47 | $3.27 | $3.38 | $3.38 | 5,918,342 |
| 2021-06-03 | $3.50 | $3.50 | $3.37 | $3.38 | $3.38 | 7,269,743 |
| 2021-06-02 | $3.53 | $3.64 | $3.49 | $3.51 | $3.51 | 7,509,152 |
| 2021-06-01 | $3.29 | $3.55 | $3.26 | $3.51 | $3.51 | 16,073,162 |
| 2021-05-28 | $3.27 | $3.28 | $3.16 | $3.18 | $3.18 | 6,024,386 |
| 2021-05-27 | $3.20 | $3.27 | $3.15 | $3.22 | $3.22 | 5,416,331 |
| 2021-05-26 | $3.11 | $3.25 | $3.11 | $3.20 | $3.20 | 5,105,743 |
| 2021-05-25 | $3.25 | $3.35 | $3.12 | $3.14 | $3.14 | 7,140,327 |
| 2021-05-24 | $3.09 | $3.27 | $3.02 | $3.27 | $3.27 | 7,173,909 |
| 2021-05-21 | $3.04 | $3.06 | $2.94 | $3.03 | $3.03 | 5,700,071 |
| 2021-05-20 | $2.98 | $2.99 | $2.85 | $2.98 | $2.98 | 4,164,416 |
| 2021-05-19 | $3.06 | $3.08 | $2.87 | $2.97 | $2.97 | 5,977,596 |
| 2021-05-18 | $3.20 | $3.30 | $3.17 | $3.20 | $3.20 | 6,287,732 |
| 2021-05-17 | $2.95 | $3.22 | $2.92 | $3.21 | $3.21 | 7,257,432 |
| 2021-05-14 | $2.76 | $2.97 | $2.76 | $2.94 | $2.94 | 5,156,770 |
| 2021-05-13 | $2.84 | $2.96 | $2.65 | $2.71 | $2.71 | 6,781,409 |
| 2021-05-12 | $2.89 | $3.05 | $2.85 | $2.86 | $2.86 | 6,424,707 |
| 2021-05-11 | $2.80 | $2.89 | $2.73 | $2.89 | $2.89 | 5,468,265 |
| 2021-05-10 | $3.13 | $3.22 | $2.83 | $2.84 | $2.84 | 5,942,376 |
| 2021-05-07 | $2.89 | $3.17 | $2.85 | $3.15 | $3.15 | 10,282,118 |
| 2021-05-06 | $2.92 | $2.94 | $2.81 | $2.92 | $2.92 | 4,859,968 |
| 2021-05-05 | $2.85 | $2.92 | $2.83 | $2.91 | $2.91 | 5,812,438 |
| 2021-05-04 | $2.95 | $2.96 | $2.73 | $2.79 | $2.79 | 10,283,260 |
| 2021-05-03 | $2.93 | $3.00 | $2.88 | $3.00 | $3.00 | 3,679,793 |
| 2021-04-30 | $2.83 | $2.93 | $2.78 | $2.86 | $2.86 | 5,485,495 |
| 2021-04-29 | $3.00 | $3.04 | $2.86 | $2.92 | $2.92 | 3,984,161 |
| 2021-04-28 | $2.77 | $2.95 | $2.76 | $2.92 | $2.92 | 5,729,097 |
| 2021-04-27 | $2.76 | $2.80 | $2.68 | $2.77 | $2.77 | 3,692,996 |
| 2021-04-26 | $2.62 | $2.76 | $2.57 | $2.73 | $2.73 | 3,674,416 |
| 2021-04-23 | $2.57 | $2.66 | $2.49 | $2.61 | $2.61 | 4,348,270 |
| 2021-04-22 | $2.67 | $2.70 | $2.55 | $2.58 | $2.58 | 4,814,137 |
| 2021-04-21 | $2.42 | $2.66 | $2.37 | $2.65 | $2.65 | 6,200,749 |
| 2021-04-20 | $2.64 | $2.65 | $2.46 | $2.49 | $2.49 | 6,132,987 |
| 2021-04-19 | $2.66 | $2.75 | $2.62 | $2.67 | $2.67 | 3,308,810 |
| 2021-04-16 | $2.75 | $2.76 | $2.63 | $2.68 | $2.68 | 4,302,169 |
| 2021-04-15 | $2.85 | $2.87 | $2.71 | $2.74 | $2.74 | 3,706,796 |
| 2021-04-14 | $2.74 | $2.99 | $2.72 | $2.87 | $2.87 | 5,754,620 |
| 2021-04-13 | $2.75 | $2.79 | $2.62 | $2.70 | $2.70 | 3,555,481 |
| 2021-04-12 | $2.83 | $2.87 | $2.73 | $2.75 | $2.75 | 3,480,133 |
| 2021-04-09 | $2.96 | $3.01 | $2.77 | $2.78 | $2.78 | 6,202,512 |
| 2021-04-08 | $3.02 | $3.03 | $2.92 | $2.99 | $2.99 | 3,964,011 |
| 2021-04-07 | $3.07 | $3.09 | $2.99 | $3.03 | $3.03 | 4,843,941 |
| 2021-04-06 | $3.10 | $3.22 | $3.04 | $3.06 | $3.06 | 5,086,881 |
| 2021-04-05 | $3.22 | $3.22 | $2.99 | $3.06 | $3.06 | 6,505,713 |
| 2021-04-01 | $3.13 | $3.28 | $3.09 | $3.25 | $3.25 | 6,855,960 |
| 2021-03-31 | $3.02 | $3.14 | $3.01 | $3.07 | $3.07 | 4,753,880 |
| 2021-03-30 | $2.94 | $3.08 | $2.86 | $3.06 | $3.06 | 5,201,693 |
| 2021-03-29 | $3.16 | $3.24 | $2.95 | $2.96 | $2.96 | 7,219,159 |
| 2021-03-26 | $3.12 | $3.25 | $3.04 | $3.24 | $3.24 | 9,465,475 |
| 2021-03-25 | $2.80 | $3.04 | $2.68 | $3.04 | $3.04 | 10,090,769 |
| 2021-03-24 | $2.95 | $3.03 | $2.87 | $2.90 | $2.90 | 7,072,207 |
| 2021-03-23 | $2.98 | $3.04 | $2.80 | $2.83 | $2.83 | 8,334,827 |
| 2021-03-22 | $3.18 | $3.20 | $2.99 | $3.07 | $3.07 | 7,741,963 |
| 2021-03-19 | $3.11 | $3.25 | $2.96 | $3.24 | $3.24 | 20,876,104 |
| 2021-03-18 | $3.41 | $3.44 | $2.96 | $3.01 | $3.01 | 10,269,735 |
| 2021-03-17 | $3.35 | $3.48 | $3.27 | $3.46 | $3.46 | 5,695,162 |
| 2021-03-16 | $3.56 | $3.57 | $3.34 | $3.41 | $3.41 | 7,985,663 |
| 2021-03-15 | $3.54 | $3.68 | $3.49 | $3.64 | $3.64 | 7,432,906 |
| 2021-03-12 | $3.46 | $3.59 | $3.37 | $3.56 | $3.56 | 8,457,818 |
| 2021-03-11 | $3.25 | $3.52 | $3.17 | $3.51 | $3.51 | 10,516,443 |
| 2021-03-10 | $3.05 | $3.20 | $2.96 | $3.17 | $3.17 | 10,860,191 |
| 2021-03-09 | $3.01 | $3.16 | $2.91 | $3.04 | $3.04 | 6,921,361 |
| 2021-03-08 | $3.47 | $3.53 | $2.86 | $2.91 | $2.91 | 14,534,586 |
| 2021-03-05 | $3.60 | $3.69 | $3.28 | $3.38 | $3.38 | 11,667,677 |
| 2021-03-04 | $3.33 | $3.63 | $3.29 | $3.43 | $3.43 | 12,004,971 |
| 2021-03-03 | $3.10 | $3.42 | $3.08 | $3.26 | $3.26 | 8,140,184 |
| 2021-03-02 | $3.16 | $3.25 | $3.04 | $3.05 | $3.05 | 6,191,283 |
| 2021-03-01 | $3.19 | $3.37 | $3.12 | $3.20 | $3.20 | 5,720,267 |
| 2021-02-26 | $3.18 | $3.32 | $2.88 | $3.08 | $3.08 | 9,236,585 |
| 2021-02-25 | $3.39 | $3.53 | $3.29 | $3.40 | $3.40 | 11,880,653 |
| 2021-02-24 | $2.97 | $3.37 | $2.92 | $3.35 | $3.35 | 16,619,055 |
| 2021-02-23 | $2.90 | $3.01 | $2.63 | $2.99 | $2.99 | 11,227,771 |
| 2021-02-22 | $2.83 | $3.01 | $2.67 | $2.82 | $2.82 | 13,458,658 |
| 2021-02-19 | $2.73 | $2.82 | $2.70 | $2.74 | $2.74 | 7,475,599 |
| 2021-02-18 | $2.86 | $2.86 | $2.70 | $2.72 | $2.72 | 6,405,414 |
| 2021-02-17 | $2.89 | $2.97 | $2.80 | $2.92 | $2.92 | 4,700,174 |
| 2021-02-16 | $2.93 | $2.98 | $2.84 | $2.92 | $2.92 | 6,130,249 |
| 2021-02-12 | $2.77 | $2.91 | $2.71 | $2.88 | $2.88 | 4,164,282 |
| 2021-02-11 | $2.86 | $2.88 | $2.67 | $2.78 | $2.78 | 6,069,078 |
| 2021-02-10 | $2.84 | $2.95 | $2.81 | $2.88 | $2.88 | 6,798,824 |
| 2021-02-09 | $2.90 | $2.93 | $2.78 | $2.85 | $2.85 | 7,255,413 |
| 2021-02-08 | $2.75 | $3.00 | $2.73 | $2.99 | $2.99 | 9,335,029 |
| 2021-02-05 | $2.58 | $2.69 | $2.55 | $2.68 | $2.68 | 6,273,560 |
| 2021-02-04 | $2.57 | $2.57 | $2.48 | $2.54 | $2.54 | 6,960,957 |
| 2021-02-03 | $2.43 | $2.59 | $2.40 | $2.53 | $2.53 | 9,550,241 |
| 2021-02-02 | $2.36 | $2.44 | $2.30 | $2.37 | $2.37 | 7,402,197 |
| 2021-02-01 | $2.27 | $2.32 | $2.20 | $2.28 | $2.28 | 6,841,735 |
| 2021-01-29 | $2.37 | $2.46 | $2.18 | $2.22 | $2.22 | 10,450,986 |
| 2021-01-28 | $2.50 | $2.55 | $2.32 | $2.41 | $2.41 | 7,487,320 |
| 2021-01-27 | $2.35 | $2.61 | $2.28 | $2.44 | $2.44 | 8,680,690 |
| 2021-01-26 | $2.62 | $2.66 | $2.43 | $2.44 | $2.44 | 7,200,393 |
| 2021-01-25 | $2.63 | $2.66 | $2.48 | $2.59 | $2.59 | 7,076,825 |
| 2021-01-22 | $2.45 | $2.71 | $2.42 | $2.68 | $2.68 | 6,652,347 |
| 2021-01-21 | $2.75 | $2.81 | $2.51 | $2.55 | $2.55 | 8,890,674 |
| 2021-01-20 | $2.84 | $2.84 | $2.72 | $2.78 | $2.78 | 5,438,660 |
| 2021-01-19 | $2.90 | $2.90 | $2.73 | $2.81 | $2.81 | 6,238,504 |
| 2021-01-15 | $2.95 | $2.96 | $2.73 | $2.73 | $2.73 | 9,246,065 |
| 2021-01-14 | $2.91 | $3.02 | $2.88 | $2.97 | $2.97 | 6,836,583 |
| 2021-01-13 | $3.03 | $3.03 | $2.86 | $2.89 | $2.89 | 6,104,018 |
| 2021-01-12 | $2.93 | $3.01 | $2.90 | $2.97 | $2.97 | 7,742,701 |
| 2021-01-11 | $2.70 | $2.92 | $2.69 | $2.88 | $2.88 | 4,961,319 |
| 2021-01-08 | $2.92 | $2.93 | $2.74 | $2.81 | $2.81 | 7,660,250 |
| 2021-01-07 | $2.88 | $2.98 | $2.78 | $2.84 | $2.84 | 7,077,053 |
| 2021-01-06 | $2.77 | $2.94 | $2.63 | $2.82 | $2.82 | 11,036,097 |
| 2021-01-05 | $2.36 | $2.86 | $2.36 | $2.71 | $2.71 | 14,735,367 |
| 2021-01-04 | $2.39 | $2.48 | $2.30 | $2.36 | $2.36 | 7,167,437 |
| 2020-12-31 | $2.39 | $2.50 | $2.35 | $2.35 | $2.35 | 5,652,590 |
| 2020-12-30 | $2.32 | $2.47 | $2.31 | $2.42 | $2.42 | 4,978,938 |
| 2020-12-29 | $2.43 | $2.46 | $2.28 | $2.30 | $2.30 | 4,838,757 |
| 2020-12-28 | $2.47 | $2.56 | $2.35 | $2.37 | $2.37 | 5,596,748 |
| 2020-12-24 | $2.60 | $2.63 | $2.37 | $2.47 | $2.47 | 4,777,676 |
| 2020-12-23 | $2.24 | $2.61 | $2.23 | $2.51 | $2.51 | 15,475,996 |
| 2020-12-22 | $2.21 | $2.36 | $2.15 | $2.17 | $2.17 | 8,897,789 |
| 2020-12-21 | $2.08 | $2.27 | $2.02 | $2.24 | $2.24 | 11,005,880 |
| 2020-12-18 | $2.10 | $2.34 | $2.08 | $2.23 | $2.23 | 27,895,717 |
| 2020-12-17 | $2.10 | $2.11 | $2.02 | $2.10 | $2.10 | 6,168,263 |
| 2020-12-16 | $2.16 | $2.16 | $2.04 | $2.06 | $2.06 | 8,695,177 |
| 2020-12-15 | $2.19 | $2.21 | $2.06 | $2.17 | $2.17 | 7,256,950 |
| 2020-12-14 | $2.43 | $2.45 | $2.13 | $2.14 | $2.14 | 11,886,030 |
| 2020-12-11 | $2.39 | $2.40 | $2.16 | $2.35 | $2.35 | 12,544,740 |
| 2020-12-10 | $2.04 | $2.40 | $2.00 | $2.38 | $2.38 | 14,612,694 |
| 2020-12-09 | $2.19 | $2.28 | $1.93 | $1.97 | $1.97 | 16,061,683 |
| 2020-12-08 | $2.15 | $2.29 | $2.09 | $2.17 | $2.17 | 12,382,168 |
| 2020-12-07 | $2.26 | $2.32 | $2.08 | $2.15 | $2.15 | 11,661,879 |
| 2020-12-04 | $2.01 | $2.32 | $2.00 | $2.28 | $2.28 | 18,982,994 |
| 2020-12-03 | $1.87 | $2.00 | $1.76 | $1.97 | $1.97 | 12,017,139 |
| 2020-12-02 | $1.60 | $1.90 | $1.51 | $1.83 | $1.83 | 12,674,223 |
| 2020-12-01 | $1.81 | $1.82 | $1.59 | $1.60 | $1.60 | 11,222,152 |
| 2020-11-30 | $1.92 | $1.94 | $1.70 | $1.76 | $1.76 | 10,808,561 |
| 2020-11-27 | $1.99 | $2.00 | $1.90 | $1.92 | $1.92 | 4,771,668 |
| 2020-11-25 | $1.94 | $1.99 | $1.85 | $1.97 | $1.97 | 9,968,414 |
| 2020-11-24 | $2.24 | $2.26 | $1.80 | $1.97 | $1.97 | 22,207,696 |
| 2020-11-23 | $1.64 | $1.91 | $1.60 | $1.90 | $1.90 | 14,352,360 |
| 2020-11-20 | $1.54 | $1.62 | $1.51 | $1.56 | $1.56 | 8,562,943 |
| 2020-11-19 | $1.64 | $1.66 | $1.46 | $1.54 | $1.54 | 9,462,129 |
| 2020-11-18 | $1.55 | $1.77 | $1.54 | $1.57 | $1.57 | 14,326,238 |
| 2020-11-17 | $1.43 | $1.55 | $1.36 | $1.54 | $1.54 | 6,800,145 |
| 2020-11-16 | $1.39 | $1.46 | $1.34 | $1.46 | $1.46 | 9,798,033 |
| 2020-11-13 | $1.18 | $1.29 | $1.18 | $1.28 | $1.28 | 5,436,878 |
| 2020-11-12 | $1.19 | $1.23 | $1.17 | $1.19 | $1.19 | 5,800,018 |
| 2020-11-11 | $1.22 | $1.24 | $1.18 | $1.24 | $1.24 | 5,534,349 |
| 2020-11-10 | $1.24 | $1.25 | $1.14 | $1.21 | $1.21 | 9,595,366 |
| 2020-11-09 | $1.06 | $1.29 | $1.05 | $1.27 | $1.27 | 18,421,423 |
| 2020-11-06 | $1.05 | $1.05 | $0.99 | $0.99 | $0.99 | 4,848,026 |
| 2020-11-05 | $1.00 | $1.05 | $0.99 | $1.04 | $1.04 | 8,710,955 |
| 2020-11-04 | $1.00 | $1.01 | $0.98 | $1.00 | $1.00 | 7,802,181 |
| 2020-11-03 | $1.02 | $1.02 | $0.99 | $1.00 | $1.00 | 8,455,653 |
| 2020-11-02 | $1.02 | $1.02 | $0.98 | $1.00 | $1.00 | 5,265,195 |
| 2020-10-30 | $1.04 | $1.05 | $0.97 | $0.99 | $0.99 | 9,501,590 |
| 2020-10-29 | $1.05 | $1.08 | $1.02 | $1.06 | $1.06 | 6,156,936 |
| 2020-10-28 | $1.12 | $1.14 | $1.05 | $1.06 | $1.06 | 4,965,717 |
| 2020-10-27 | $1.21 | $1.21 | $1.15 | $1.16 | $1.16 | 2,748,412 |
| 2020-10-26 | $1.28 | $1.29 | $1.18 | $1.20 | $1.20 | 5,823,506 |
| 2020-10-23 | $1.25 | $1.33 | $1.25 | $1.33 | $1.33 | 4,752,792 |
| 2020-10-22 | $1.15 | $1.28 | $1.13 | $1.27 | $1.27 | 7,284,466 |
| 2020-10-21 | $1.13 | $1.17 | $1.10 | $1.14 | $1.14 | 4,322,517 |
| 2020-10-20 | $1.15 | $1.15 | $1.10 | $1.14 | $1.14 | 3,384,032 |
| 2020-10-19 | $1.17 | $1.18 | $1.12 | $1.14 | $1.14 | 3,441,265 |
| 2020-10-16 | $1.15 | $1.20 | $1.15 | $1.17 | $1.17 | 3,516,410 |
| 2020-10-15 | $1.09 | $1.20 | $1.07 | $1.20 | $1.20 | 6,487,139 |
| 2020-10-14 | $1.10 | $1.14 | $1.09 | $1.12 | $1.12 | 5,828,470 |
| 2020-10-13 | $1.12 | $1.12 | $1.08 | $1.08 | $1.08 | 3,311,780 |
| 2020-10-12 | $1.11 | $1.15 | $1.07 | $1.13 | $1.13 | 5,809,853 |
| 2020-10-09 | $1.14 | $1.16 | $1.10 | $1.13 | $1.13 | 4,585,599 |
| 2020-10-08 | $1.09 | $1.13 | $1.06 | $1.13 | $1.13 | 6,299,970 |
| 2020-10-07 | $1.07 | $1.08 | $1.04 | $1.08 | $1.08 | 5,603,123 |
| 2020-10-06 | $1.11 | $1.14 | $1.01 | $1.04 | $1.04 | 10,607,048 |
| 2020-10-05 | $1.31 | $1.32 | $1.08 | $1.12 | $1.12 | 43,064,539 |
| 2020-10-02 | $0.95 | $1.03 | $0.90 | $1.03 | $1.03 | 8,162,617 |
| 2020-10-01 | $0.98 | $1.00 | $0.96 | $0.98 | $0.98 | 5,669,203 |
| 2020-09-30 | $1.01 | $1.03 | $0.96 | $0.98 | $0.98 | 9,404,377 |
| 2020-09-29 | $1.05 | $1.07 | $0.97 | $1.00 | $1.00 | 8,958,273 |
| 2020-09-28 | $1.05 | $1.08 | $1.00 | $1.06 | $1.06 | 6,757,394 |
| 2020-09-25 | $1.05 | $1.06 | $1.00 | $1.00 | $1.00 | 5,298,216 |
| 2020-09-24 | $1.05 | $1.09 | $1.02 | $1.04 | $1.04 | 5,806,377 |
| 2020-09-23 | $1.18 | $1.20 | $1.05 | $1.05 | $1.05 | 4,429,310 |
| 2020-09-22 | $1.21 | $1.24 | $1.13 | $1.18 | $1.18 | 3,588,678 |
| 2020-09-21 | $1.27 | $1.27 | $1.17 | $1.19 | $1.19 | 6,435,216 |
| 2020-09-18 | $1.30 | $1.33 | $1.19 | $1.31 | $1.31 | 16,236,162 |
| 2020-09-17 | $1.27 | $1.33 | $1.25 | $1.28 | $1.28 | 8,383,469 |
| 2020-09-16 | $1.26 | $1.37 | $1.18 | $1.32 | $1.32 | 12,452,375 |
| 2020-09-15 | $1.02 | $1.27 | $1.01 | $1.24 | $1.24 | 14,670,125 |
| 2020-09-14 | $1.04 | $1.04 | $0.90 | $1.01 | $1.01 | 12,866,655 |
| 2020-09-11 | $1.09 | $1.10 | $1.01 | $1.02 | $1.02 | 6,440,788 |
| 2020-09-10 | $1.17 | $1.19 | $1.06 | $1.07 | $1.07 | 8,125,622 |
| 2020-09-09 | $1.27 | $1.27 | $1.12 | $1.18 | $1.18 | 9,270,481 |
| 2020-09-08 | $1.18 | $1.20 | $1.01 | $1.16 | $1.16 | 14,458,607 |
| 2020-09-04 | $1.35 | $1.39 | $1.17 | $1.21 | $1.21 | 12,173,295 |
| 2020-09-03 | $1.38 | $1.41 | $1.32 | $1.32 | $1.32 | 9,968,308 |
| 2020-09-02 | $1.46 | $1.47 | $1.37 | $1.37 | $1.37 | 5,837,286 |
| 2020-09-01 | $1.48 | $1.51 | $1.42 | $1.45 | $1.45 | 13,066,222 |
| 2020-08-31 | $1.51 | $1.52 | $1.47 | $1.47 | $1.47 | 4,436,024 |
| 2020-08-28 | $1.46 | $1.55 | $1.44 | $1.53 | $1.53 | 5,366,912 |
| 2020-08-27 | $1.47 | $1.48 | $1.42 | $1.46 | $1.46 | 5,136,429 |
| 2020-08-26 | $1.57 | $1.57 | $1.43 | $1.43 | $1.43 | 5,890,353 |
| 2020-08-25 | $1.60 | $1.60 | $1.50 | $1.57 | $1.57 | 3,897,155 |
| 2020-08-24 | $1.54 | $1.60 | $1.48 | $1.57 | $1.57 | 4,422,679 |
| 2020-08-21 | $1.57 | $1.58 | $1.46 | $1.51 | $1.51 | 8,604,084 |
| 2020-08-20 | $1.63 | $1.64 | $1.59 | $1.60 | $1.60 | 4,125,750 |
| 2020-08-19 | $1.75 | $1.75 | $1.61 | $1.65 | $1.65 | 6,935,858 |
| 2020-08-18 | $1.69 | $1.79 | $1.67 | $1.77 | $1.77 | 4,815,072 |
| 2020-08-17 | $1.75 | $1.75 | $1.65 | $1.70 | $1.70 | 5,307,712 |
| 2020-08-14 | $1.71 | $1.77 | $1.69 | $1.76 | $1.76 | 3,356,274 |
| 2020-08-13 | $1.71 | $1.75 | $1.69 | $1.73 | $1.73 | 3,777,630 |
| 2020-08-12 | $1.73 | $1.75 | $1.67 | $1.72 | $1.72 | 4,989,154 |
| 2020-08-11 | $1.75 | $1.80 | $1.67 | $1.71 | $1.71 | 7,307,783 |
| 2020-08-10 | $1.63 | $1.74 | $1.60 | $1.73 | $1.73 | 7,016,747 |
| 2020-08-07 | $1.47 | $1.62 | $1.44 | $1.61 | $1.61 | 7,050,394 |
| 2020-08-06 | $1.48 | $1.49 | $1.44 | $1.47 | $1.47 | 5,348,438 |
| 2020-08-05 | $1.51 | $1.54 | $1.45 | $1.51 | $1.51 | 6,608,778 |
| 2020-08-04 | $1.37 | $1.53 | $1.34 | $1.48 | $1.48 | 10,055,071 |
| 2020-08-03 | $1.59 | $1.59 | $1.32 | $1.34 | $1.34 | 21,304,267 |
| 2020-07-31 | $1.58 | $1.62 | $1.55 | $1.61 | $1.61 | 5,842,426 |
| 2020-07-30 | $1.63 | $1.66 | $1.57 | $1.57 | $1.57 | 4,750,824 |
| 2020-07-29 | $1.62 | $1.68 | $1.58 | $1.67 | $1.67 | 4,795,043 |
| 2020-07-28 | $1.68 | $1.71 | $1.57 | $1.61 | $1.61 | 5,711,307 |
| 2020-07-27 | $1.77 | $1.78 | $1.66 | $1.68 | $1.68 | 5,432,659 |
| 2020-07-24 | $1.76 | $1.82 | $1.74 | $1.75 | $1.75 | 4,319,873 |
| 2020-07-23 | $1.78 | $1.86 | $1.73 | $1.78 | $1.78 | 5,916,268 |
| 2020-07-22 | $1.77 | $1.84 | $1.68 | $1.81 | $1.81 | 6,756,194 |
| 2020-07-21 | $1.62 | $1.88 | $1.60 | $1.82 | $1.82 | 10,186,316 |
| 2020-07-20 | $1.60 | $1.62 | $1.53 | $1.57 | $1.57 | 6,113,712 |
| 2020-07-17 | $1.69 | $1.74 | $1.58 | $1.60 | $1.60 | 4,752,003 |
| 2020-07-16 | $1.68 | $1.75 | $1.60 | $1.71 | $1.71 | 5,513,846 |
| 2020-07-15 | $1.64 | $1.71 | $1.63 | $1.70 | $1.70 | 8,973,806 |
| 2020-07-14 | $1.48 | $1.60 | $1.45 | $1.60 | $1.60 | 7,127,775 |
| 2020-07-13 | $1.56 | $1.59 | $1.48 | $1.48 | $1.48 | 9,839,024 |
| 2020-07-10 | $1.54 | $1.60 | $1.52 | $1.55 | $1.55 | 6,713,856 |
| 2020-07-09 | $1.68 | $1.68 | $1.55 | $1.55 | $1.55 | 7,731,019 |
| 2020-07-08 | $1.59 | $1.70 | $1.52 | $1.68 | $1.68 | 9,481,920 |
| 2020-07-07 | $1.70 | $1.72 | $1.57 | $1.58 | $1.58 | 7,675,875 |
| 2020-07-06 | $1.67 | $1.79 | $1.56 | $1.71 | $1.71 | 27,128,841 |
| 2020-07-02 | $1.58 | $1.74 | $1.56 | $1.62 | $1.62 | 15,294,813 |
| 2020-07-01 | $1.67 | $1.75 | $1.52 | $1.52 | $1.52 | 12,171,452 |
| 2020-06-30 | $1.71 | $1.74 | $1.57 | $1.66 | $1.66 | 11,183,719 |
| 2020-06-29 | $1.81 | $1.83 | $1.66 | $1.67 | $1.67 | 9,268,016 |
| 2020-06-26 | $1.87 | $1.88 | $1.69 | $1.75 | $1.75 | 58,070,053 |
| 2020-06-25 | $1.66 | $1.90 | $1.62 | $1.90 | $1.90 | 9,380,743 |
| 2020-06-24 | $1.89 | $1.92 | $1.68 | $1.75 | $1.75 | 12,890,638 |
| 2020-06-23 | $1.90 | $1.99 | $1.87 | $1.96 | $1.96 | 7,966,666 |
| 2020-06-22 | $1.96 | $1.99 | $1.80 | $1.88 | $1.88 | 10,248,345 |
| 2020-06-19 | $2.13 | $2.14 | $1.94 | $1.95 | $1.95 | 17,352,576 |
| 2020-06-18 | $2.11 | $2.16 | $2.00 | $2.05 | $2.05 | 9,496,956 |
| 2020-06-17 | $2.38 | $2.38 | $2.10 | $2.10 | $2.10 | 13,184,375 |
| 2020-06-16 | $2.39 | $2.47 | $2.22 | $2.40 | $2.40 | 11,764,412 |
| 2020-06-15 | $2.05 | $2.23 | $2.00 | $2.20 | $2.20 | 12,455,335 |
| 2020-06-12 | $2.13 | $2.40 | $2.03 | $2.20 | $2.20 | 16,798,026 |
| 2020-06-11 | $2.02 | $2.32 | $1.93 | $1.94 | $1.94 | 12,464,640 |
| 2020-06-10 | $2.45 | $2.58 | $2.26 | $2.40 | $2.40 | 13,828,345 |
| 2020-06-09 | $2.89 | $2.97 | $2.63 | $2.69 | $2.69 | 14,499,742 |
| 2020-06-08 | $3.31 | $3.45 | $2.82 | $3.05 | $3.05 | 20,074,448 |
| 2020-06-05 | $2.50 | $2.87 | $2.43 | $2.82 | $2.82 | 20,221,744 |
| 2020-06-04 | $1.93 | $2.31 | $1.90 | $2.27 | $2.27 | 14,935,177 |
| 2020-06-03 | $1.95 | $1.99 | $1.87 | $1.98 | $1.98 | 12,712,274 |
| 2020-06-02 | $1.97 | $2.05 | $1.86 | $1.89 | $1.89 | 10,099,727 |
| 2020-06-01 | $1.78 | $1.97 | $1.78 | $1.93 | $1.93 | 8,466,247 |
| 2020-05-29 | $1.80 | $1.87 | $1.66 | $1.82 | $1.82 | 8,535,559 |
| 2020-05-28 | $1.88 | $1.93 | $1.80 | $1.81 | $1.81 | 7,492,472 |
| 2020-05-27 | $1.95 | $1.95 | $1.79 | $1.89 | $1.89 | 7,529,160 |
| 2020-05-26 | $1.96 | $1.98 | $1.85 | $1.91 | $1.91 | 8,954,251 |
| 2020-05-22 | $2.00 | $2.03 | $1.85 | $1.87 | $1.87 | 8,955,979 |
| 2020-05-21 | $1.94 | $2.05 | $1.86 | $1.99 | $1.99 | 13,010,081 |
| 2020-05-20 | $1.71 | $1.87 | $1.69 | $1.86 | $1.86 | 7,617,070 |
| 2020-05-19 | $1.72 | $1.78 | $1.60 | $1.63 | $1.63 | 8,496,155 |
| 2020-05-18 | $1.65 | $1.74 | $1.61 | $1.72 | $1.72 | 11,321,611 |
| 2020-05-15 | $1.38 | $1.57 | $1.35 | $1.57 | $1.57 | 9,020,899 |
| 2020-05-14 | $1.37 | $1.44 | $1.21 | $1.42 | $1.42 | 7,528,221 |
| 2020-05-13 | $1.56 | $1.58 | $1.38 | $1.40 | $1.40 | 8,181,690 |
| 2020-05-12 | $1.44 | $1.63 | $1.42 | $1.51 | $1.51 | 10,434,296 |
| 2020-05-11 | $1.37 | $1.47 | $1.35 | $1.40 | $1.40 | 7,383,253 |
| 2020-05-08 | $1.41 | $1.50 | $1.34 | $1.49 | $1.49 | 11,284,237 |
| 2020-05-07 | $1.52 | $1.52 | $1.35 | $1.38 | $1.38 | 9,387,405 |
| 2020-05-06 | $1.52 | $1.53 | $1.44 | $1.46 | $1.46 | 5,703,151 |
| 2020-05-05 | $1.73 | $1.74 | $1.46 | $1.50 | $1.50 | 13,975,020 |
| 2020-05-04 | $1.40 | $1.65 | $1.30 | $1.65 | $1.65 | 8,585,345 |
| 2020-05-01 | $1.72 | $1.81 | $1.34 | $1.46 | $1.46 | 16,960,088 |
| 2020-04-30 | $1.59 | $1.74 | $1.38 | $1.65 | $1.65 | 17,328,111 |
| 2020-04-29 | $1.38 | $1.49 | $1.37 | $1.44 | $1.44 | 12,128,090 |
| 2020-04-28 | $1.23 | $1.31 | $1.21 | $1.30 | $1.30 | 5,071,324 |
| 2020-04-27 | $1.17 | $1.23 | $1.05 | $1.21 | $1.21 | 6,769,844 |
| 2020-04-24 | $1.32 | $1.34 | $1.12 | $1.18 | $1.18 | 13,706,061 |
| 2020-04-23 | $1.20 | $1.48 | $1.20 | $1.21 | $1.21 | 22,074,218 |
| 2020-04-22 | $1.06 | $1.20 | $1.05 | $1.15 | $1.15 | 9,367,846 |
| 2020-04-21 | $0.94 | $1.04 | $0.92 | $1.03 | $1.03 | 14,213,384 |
| 2020-04-20 | $0.88 | $1.00 | $0.86 | $0.97 | $0.97 | 13,646,119 |
| 2020-04-17 | $0.88 | $0.95 | $0.87 | $0.95 | $0.95 | 10,782,674 |
| 2020-04-16 | $0.87 | $0.90 | $0.82 | $0.88 | $0.88 | 10,140,089 |
| 2020-04-15 | $0.86 | $0.89 | $0.80 | $0.87 | $0.87 | 9,820,911 |
| 2020-04-14 | $0.91 | $0.92 | $0.86 | $0.89 | $0.89 | 10,743,839 |
| 2020-04-13 | $0.95 | $0.98 | $0.88 | $0.90 | $0.90 | 11,077,754 |
| 2020-04-09 | $0.95 | $1.04 | $0.88 | $0.93 | $0.93 | 17,031,037 |
| 2020-04-08 | $1.00 | $1.01 | $0.87 | $0.92 | $0.92 | 14,428,160 |
| 2020-04-07 | $1.15 | $1.32 | $0.81 | $0.91 | $0.91 | 19,266,185 |
| 2020-04-06 | $0.93 | $1.06 | $0.90 | $1.06 | $1.06 | 13,028,206 |
| 2020-04-03 | $0.87 | $0.91 | $0.80 | $0.90 | $0.90 | 12,518,769 |
| 2020-04-02 | $0.81 | $0.93 | $0.76 | $0.83 | $0.83 | 12,955,932 |
| 2020-04-01 | $0.84 | $0.86 | $0.75 | $0.77 | $0.77 | 8,551,977 |
| 2020-03-31 | $0.91 | $0.93 | $0.84 | $0.90 | $0.90 | 9,837,414 |
| 2020-03-30 | $0.90 | $0.93 | $0.85 | $0.86 | $0.86 | 8,078,480 |
| 2020-03-27 | $0.97 | $1.01 | $0.81 | $0.86 | $0.86 | 8,929,378 |
| 2020-03-26 | $1.03 | $1.15 | $0.90 | $1.01 | $1.01 | 16,050,858 |
| 2020-03-25 | $0.88 | $1.00 | $0.81 | $0.98 | $0.98 | 13,010,622 |
| 2020-03-24 | $0.80 | $0.83 | $0.75 | $0.81 | $0.81 | 15,037,869 |
| 2020-03-23 | $0.62 | $0.72 | $0.62 | $0.70 | $0.70 | 14,885,088 |
| 2020-03-20 | $0.58 | $0.65 | $0.52 | $0.61 | $0.61 | 14,405,390 |
| 2020-03-19 | $0.59 | $0.66 | $0.51 | $0.53 | $0.53 | 13,971,961 |
| 2020-03-18 | $0.62 | $0.65 | $0.50 | $0.56 | $0.56 | 12,799,981 |
| 2020-03-17 | $0.80 | $0.81 | $0.65 | $0.69 | $0.69 | 16,746,468 |
| 2020-03-16 | $0.90 | $1.06 | $0.66 | $0.67 | $0.67 | 15,823,872 |
| 2020-03-13 | $1.26 | $1.27 | $0.96 | $1.12 | $1.12 | 20,319,661 |
| 2020-03-12 | $1.10 | $1.27 | $1.07 | $1.14 | $1.14 | 18,687,001 |
| 2020-03-11 | $1.35 | $1.37 | $1.08 | $1.21 | $1.21 | 20,018,949 |
| 2020-03-10 | $1.12 | $1.19 | $0.73 | $1.19 | $1.19 | 28,857,500 |
| 2020-03-09 | $1.32 | $1.34 | $0.72 | $0.80 | $0.80 | 31,865,081 |
| 2020-03-06 | $2.31 | $2.41 | $1.92 | $1.95 | $1.95 | 12,655,420 |
| 2020-03-05 | $2.56 | $2.62 | $2.38 | $2.43 | $2.43 | 12,452,745 |
| 2020-03-04 | $2.69 | $2.73 | $2.54 | $2.61 | $2.61 | 13,534,264 |
| 2020-03-03 | $2.92 | $2.94 | $2.64 | $2.65 | $2.60 | 12,304,741 |
| 2020-03-02 | $3.10 | $3.11 | $2.83 | $2.91 | $2.86 | 11,781,916 |
| 2020-02-28 | $2.97 | $3.10 | $2.81 | $3.05 | $3.00 | 24,570,715 |
| 2020-02-27 | $3.29 | $3.33 | $3.01 | $3.03 | $2.98 | 14,243,467 |
| 2020-02-26 | $3.64 | $3.64 | $3.36 | $3.41 | $3.35 | 10,836,660 |
| 2020-02-25 | $4.11 | $4.20 | $3.67 | $3.74 | $3.68 | 12,562,483 |
| 2020-02-24 | $4.65 | $4.79 | $4.01 | $4.04 | $3.97 | 15,488,738 |
| 2020-02-21 | $5.20 | $5.23 | $4.96 | $4.97 | $4.89 | 8,842,709 |
| 2020-02-20 | $5.24 | $5.35 | $5.16 | $5.28 | $5.19 | 6,041,795 |
| 2020-02-19 | $5.31 | $5.35 | $5.18 | $5.22 | $5.13 | 6,512,421 |
| 2020-02-18 | $5.31 | $5.33 | $5.20 | $5.25 | $5.16 | 4,840,953 |
| 2020-02-14 | $5.41 | $5.48 | $5.30 | $5.39 | $5.30 | 6,059,879 |
| 2020-02-13 | $5.38 | $5.53 | $5.33 | $5.38 | $5.29 | 5,583,119 |
| 2020-02-12 | $5.46 | $5.51 | $5.29 | $5.40 | $5.31 | 7,265,715 |
| 2020-02-11 | $5.35 | $5.38 | $5.23 | $5.24 | $5.15 | 5,377,847 |
| 2020-02-10 | $5.27 | $5.36 | $5.21 | $5.25 | $5.16 | 5,444,170 |
| 2020-02-07 | $5.38 | $5.43 | $5.26 | $5.32 | $5.23 | 4,238,966 |
| 2020-02-06 | $5.57 | $5.60 | $5.42 | $5.44 | $5.35 | 2,817,667 |
| 2020-02-05 | $5.34 | $5.66 | $5.34 | $5.56 | $5.47 | 4,238,674 |
| 2020-02-04 | $5.20 | $5.34 | $5.12 | $5.24 | $5.15 | 4,003,383 |
| 2020-02-03 | $5.11 | $5.18 | $5.01 | $5.09 | $5.00 | 6,929,793 |
| 2020-01-31 | $5.37 | $5.40 | $4.95 | $5.11 | $5.02 | 10,750,224 |
| 2020-01-30 | $5.51 | $5.57 | $5.33 | $5.44 | $5.35 | 8,301,567 |
| 2020-01-29 | $5.91 | $5.92 | $5.60 | $5.62 | $5.52 | 3,825,252 |
| 2020-01-28 | $5.92 | $6.03 | $5.82 | $5.96 | $5.86 | 4,894,013 |
| 2020-01-27 | $5.79 | $5.92 | $5.65 | $5.85 | $5.75 | 4,981,889 |
| 2020-01-24 | $6.16 | $6.16 | $5.88 | $5.98 | $5.88 | 3,617,521 |
| 2020-01-23 | $6.13 | $6.26 | $6.11 | $6.17 | $6.06 | 4,021,056 |
| 2020-01-22 | $6.42 | $6.50 | $6.20 | $6.23 | $6.12 | 4,457,052 |
| 2020-01-21 | $6.50 | $6.55 | $6.42 | $6.46 | $6.35 | 4,558,231 |
| 2020-01-17 | $6.60 | $6.69 | $6.53 | $6.57 | $6.46 | 2,921,180 |
| 2020-01-16 | $6.71 | $6.79 | $6.56 | $6.57 | $6.46 | 5,598,106 |
| 2020-01-15 | $6.43 | $6.70 | $6.42 | $6.68 | $6.57 | 4,167,390 |
| 2020-01-14 | $6.29 | $6.56 | $6.29 | $6.52 | $6.41 | 5,112,685 |
| 2020-01-13 | $6.26 | $6.36 | $6.17 | $6.26 | $6.15 | 6,922,994 |
| 2020-01-10 | $6.27 | $6.31 | $6.15 | $6.26 | $6.15 | 3,858,039 |
| 2020-01-09 | $6.05 | $6.31 | $5.99 | $6.25 | $6.14 | 6,806,374 |
| 2020-01-08 | $6.18 | $6.19 | $5.90 | $6.04 | $5.94 | 3,254,217 |
| 2020-01-07 | $6.06 | $6.23 | $6.04 | $6.22 | $6.11 | 3,838,915 |
| 2020-01-06 | $6.02 | $6.13 | $5.89 | $6.10 | $6.00 | 5,872,557 |
| 2020-01-03 | $5.84 | $6.01 | $5.79 | $5.98 | $5.88 | 5,303,200 |
| 2020-01-02 | $5.77 | $5.80 | $5.54 | $5.65 | $5.55 | 4,042,499 |
| 2019-12-31 | $5.52 | $5.73 | $5.46 | $5.70 | $5.60 | 2,718,063 |
| 2019-12-30 | $5.59 | $5.76 | $5.52 | $5.56 | $5.47 | 5,720,976 |
| 2019-12-27 | $5.62 | $5.68 | $5.52 | $5.61 | $5.51 | 3,153,531 |
| 2019-12-26 | $5.65 | $5.66 | $5.57 | $5.60 | $5.50 | 1,966,303 |
| 2019-12-24 | $5.53 | $5.58 | $5.52 | $5.55 | $5.46 | 1,961,178 |
| 2019-12-23 | $5.47 | $5.56 | $5.39 | $5.50 | $5.41 | 3,604,019 |
| 2019-12-20 | $5.44 | $5.55 | $5.40 | $5.50 | $5.41 | 9,795,063 |
| 2019-12-19 | $5.51 | $5.59 | $5.40 | $5.41 | $5.32 | 5,125,361 |
| 2019-12-18 | $5.66 | $5.74 | $5.51 | $5.51 | $5.42 | 5,704,660 |
| 2019-12-17 | $5.53 | $5.77 | $5.53 | $5.70 | $5.60 | 6,591,527 |
| 2019-12-16 | $5.31 | $5.60 | $5.30 | $5.49 | $5.40 | 8,729,421 |
| 2019-12-13 | $5.34 | $5.64 | $5.24 | $5.29 | $5.20 | 5,955,361 |
| 2019-12-12 | $5.14 | $5.36 | $5.10 | $5.33 | $5.24 | 12,175,707 |
| 2019-12-11 | $5.03 | $5.17 | $4.96 | $5.16 | $5.07 | 6,132,390 |
| 2019-12-10 | $5.20 | $5.27 | $5.03 | $5.05 | $4.96 | 6,435,355 |
| 2019-12-09 | $5.51 | $5.52 | $4.43 | $5.19 | $5.10 | 24,954,200 |
| 2019-12-06 | $6.02 | $6.29 | $5.95 | $6.04 | $5.94 | 6,188,663 |
| 2019-12-05 | $6.14 | $6.22 | $5.97 | $6.00 | $5.90 | 6,380,681 |
| 2019-12-04 | $6.06 | $6.28 | $6.04 | $6.14 | $6.04 | 6,879,595 |
| 2019-12-03 | $5.85 | $6.06 | $5.85 | $5.97 | $5.87 | 6,000,192 |
| 2019-12-02 | $6.02 | $6.04 | $5.85 | $5.90 | $5.80 | 7,968,724 |
| 2019-11-29 | $6.15 | $6.27 | $5.96 | $5.97 | $5.87 | 2,875,377 |
| 2019-11-27 | $6.45 | $6.45 | $6.19 | $6.24 | $6.09 | 3,380,635 |
| 2019-11-26 | $6.65 | $6.75 | $6.37 | $6.41 | $6.25 | 7,210,639 |
| 2019-11-25 | $6.96 | $6.99 | $6.83 | $6.86 | $6.69 | 8,712,441 |
| 2019-11-22 | $7.23 | $7.26 | $6.91 | $6.95 | $6.78 | 4,511,652 |
| 2019-11-21 | $6.95 | $7.27 | $6.95 | $7.21 | $7.03 | 4,358,576 |
| 2019-11-20 | $6.82 | $7.07 | $6.80 | $6.94 | $6.77 | 4,954,180 |
| 2019-11-19 | $6.97 | $7.00 | $6.83 | $6.88 | $6.71 | 3,186,568 |
| 2019-11-18 | $7.20 | $7.22 | $6.93 | $6.97 | $6.80 | 3,720,374 |
| 2019-11-15 | $7.14 | $7.28 | $7.05 | $7.22 | $7.04 | 3,999,238 |
| 2019-11-14 | $7.31 | $7.43 | $7.00 | $7.08 | $6.91 | 4,590,939 |
| 2019-11-13 | $7.45 | $7.51 | $7.22 | $7.31 | $7.13 | 4,248,176 |
| 2019-11-12 | $7.35 | $7.55 | $7.30 | $7.48 | $7.30 | 4,285,764 |
| 2019-11-11 | $7.21 | $7.39 | $7.16 | $7.31 | $7.13 | 4,499,424 |
| 2019-11-08 | $7.26 | $7.54 | $7.15 | $7.33 | $7.15 | 7,383,434 |
| 2019-11-07 | $6.92 | $7.36 | $6.92 | $7.33 | $7.15 | 7,993,269 |
| 2019-11-06 | $6.84 | $7.07 | $6.78 | $6.83 | $6.66 | 9,493,812 |
| 2019-11-05 | $6.73 | $6.95 | $6.68 | $6.86 | $6.69 | 8,929,299 |
| 2019-11-04 | $7.02 | $7.05 | $6.60 | $6.66 | $6.50 | 13,829,866 |
| 2019-11-01 | $6.28 | $6.39 | $6.25 | $6.32 | $6.17 | 10,307,024 |
| 2019-10-31 | $6.12 | $6.22 | $6.01 | $6.20 | $6.05 | 3,075,058 |
| 2019-10-30 | $6.24 | $6.32 | $6.11 | $6.12 | $5.97 | 5,844,814 |
| 2019-10-29 | $5.93 | $6.35 | $5.92 | $6.24 | $6.09 | 6,807,834 |
| 2019-10-28 | $5.93 | $6.17 | $5.92 | $5.99 | $5.84 | 5,337,499 |
| 2019-10-25 | $5.80 | $5.90 | $5.71 | $5.88 | $5.74 | 5,426,693 |
| 2019-10-24 | $5.91 | $5.94 | $5.75 | $5.80 | $5.66 | 3,718,990 |
| 2019-10-23 | $5.73 | $5.93 | $5.60 | $5.83 | $5.69 | 14,159,200 |
| 2019-10-22 | $5.55 | $5.85 | $5.50 | $5.73 | $5.59 | 3,795,606 |
| 2019-10-21 | $5.56 | $5.65 | $5.49 | $5.53 | $5.40 | 4,294,173 |
| 2019-10-18 | $5.57 | $5.63 | $5.53 | $5.58 | $5.44 | 4,171,028 |
| 2019-10-17 | $5.53 | $5.61 | $5.43 | $5.55 | $5.41 | 5,842,407 |
| 2019-10-16 | $5.47 | $5.59 | $5.45 | $5.51 | $5.38 | 2,905,729 |
| 2019-10-15 | $5.57 | $5.73 | $5.47 | $5.48 | $5.35 | 4,264,303 |
| 2019-10-14 | $5.52 | $5.66 | $5.41 | $5.59 | $5.45 | 3,849,390 |
| 2019-10-11 | $5.41 | $5.69 | $5.41 | $5.60 | $5.46 | 5,356,279 |
| 2019-10-10 | $5.32 | $5.40 | $5.29 | $5.35 | $5.22 | 4,196,979 |
| 2019-10-09 | $5.36 | $5.38 | $5.20 | $5.32 | $5.19 | 4,697,924 |
| 2019-10-08 | $5.35 | $5.50 | $5.28 | $5.28 | $5.15 | 5,097,130 |
| 2019-10-07 | $5.45 | $5.59 | $5.40 | $5.41 | $5.28 | 6,837,461 |
| 2019-10-04 | $5.73 | $5.80 | $5.38 | $5.45 | $5.32 | 6,523,684 |
| 2019-10-03 | $5.61 | $5.76 | $5.59 | $5.70 | $5.56 | 2,542,056 |
| 2019-10-02 | $6.00 | $6.04 | $5.60 | $5.65 | $5.51 | 4,881,462 |
| 2019-10-01 | $6.23 | $6.31 | $5.91 | $6.02 | $5.87 | 4,604,315 |
| 2019-09-30 | $6.23 | $6.29 | $6.08 | $6.24 | $6.09 | 4,662,606 |
| 2019-09-27 | $6.44 | $6.56 | $6.27 | $6.30 | $6.15 | 3,956,864 |
| 2019-09-26 | $6.66 | $6.66 | $6.36 | $6.54 | $6.38 | 3,971,639 |
| 2019-09-25 | $6.62 | $6.72 | $6.59 | $6.69 | $6.53 | 2,875,028 |
| 2019-09-24 | $6.63 | $6.75 | $6.59 | $6.72 | $6.56 | 4,859,108 |
| 2019-09-23 | $6.62 | $6.72 | $6.58 | $6.69 | $6.53 | 4,632,086 |
| 2019-09-20 | $6.59 | $6.70 | $6.55 | $6.66 | $6.50 | 13,266,092 |
| 2019-09-19 | $6.66 | $6.67 | $6.50 | $6.56 | $6.40 | 3,183,743 |
| 2019-09-18 | $6.43 | $6.71 | $6.41 | $6.57 | $6.41 | 5,303,459 |
| 2019-09-17 | $6.83 | $6.88 | $6.44 | $6.53 | $6.37 | 5,869,177 |
| 2019-09-16 | $6.76 | $7.17 | $6.69 | $6.88 | $6.71 | 9,683,004 |
| 2019-09-13 | $6.29 | $6.36 | $6.10 | $6.28 | $6.13 | 4,521,621 |
| 2019-09-12 | $6.19 | $6.25 | $6.06 | $6.13 | $5.98 | 2,164,204 |
| 2019-09-11 | $6.53 | $6.53 | $6.29 | $6.32 | $6.17 | 3,540,432 |
| 2019-09-10 | $6.50 | $6.64 | $6.40 | $6.47 | $6.31 | 4,996,336 |
| 2019-09-09 | $6.25 | $6.55 | $6.22 | $6.47 | $6.31 | 5,073,276 |
| 2019-09-06 | $6.29 | $6.31 | $6.14 | $6.18 | $6.03 | 2,223,844 |
| 2019-09-05 | $6.24 | $6.36 | $6.24 | $6.29 | $6.14 | 1,875,234 |
| 2019-09-04 | $6.10 | $6.27 | $6.09 | $6.24 | $6.09 | 1,701,696 |
| 2019-09-03 | $6.18 | $6.24 | $5.99 | $6.06 | $5.87 | 2,830,026 |
| 2019-08-30 | $6.44 | $6.44 | $6.19 | $6.32 | $6.12 | 2,236,204 |
| 2019-08-29 | $6.13 | $6.44 | $6.13 | $6.42 | $6.22 | 3,077,259 |
| 2019-08-28 | $6.00 | $6.10 | $5.94 | $6.05 | $5.86 | 2,109,110 |
| 2019-08-27 | $5.93 | $6.05 | $5.83 | $5.92 | $5.73 | 1,551,036 |
| 2019-08-26 | $5.96 | $6.05 | $5.85 | $5.90 | $5.71 | 3,002,631 |
| 2019-08-23 | $6.22 | $6.27 | $5.87 | $5.88 | $5.70 | 2,908,453 |
| 2019-08-22 | $6.44 | $6.49 | $6.32 | $6.33 | $6.13 | 1,547,019 |
| 2019-08-21 | $6.46 | $6.63 | $6.33 | $6.40 | $6.20 | 3,226,471 |
| 2019-08-20 | $6.35 | $6.45 | $6.23 | $6.39 | $6.19 | 2,411,222 |
| 2019-08-19 | $6.29 | $6.38 | $6.11 | $6.35 | $6.15 | 5,604,061 |
| 2019-08-16 | $6.10 | $6.30 | $6.09 | $6.26 | $6.06 | 3,313,356 |
| 2019-08-15 | $6.34 | $6.38 | $6.09 | $6.11 | $5.92 | 3,738,738 |
| 2019-08-14 | $6.30 | $6.42 | $6.18 | $6.36 | $6.16 | 4,075,020 |
| 2019-08-13 | $6.35 | $6.61 | $6.29 | $6.48 | $6.28 | 3,647,744 |
| 2019-08-12 | $6.18 | $6.45 | $6.18 | $6.37 | $6.17 | 3,096,469 |
| 2019-08-09 | $6.30 | $6.33 | $6.15 | $6.21 | $6.01 | 3,373,567 |
| 2019-08-08 | $6.42 | $6.65 | $6.18 | $6.30 | $6.10 | 5,715,501 |
| 2019-08-07 | $5.91 | $6.42 | $5.86 | $6.32 | $6.12 | 6,248,069 |
| 2019-08-06 | $5.78 | $6.23 | $5.72 | $6.11 | $5.92 | 6,529,332 |
| 2019-08-05 | $5.67 | $5.91 | $5.52 | $5.73 | $5.55 | 9,506,434 |
| 2019-08-02 | $5.86 | $5.99 | $5.58 | $5.64 | $5.46 | 4,593,747 |
| 2019-08-01 | $5.94 | $6.02 | $5.74 | $5.87 | $5.69 | 8,940,772 |
| 2019-07-31 | $6.07 | $6.23 | $5.97 | $6.01 | $5.82 | 3,391,476 |
| 2019-07-30 | $5.65 | $6.10 | $5.58 | $6.02 | $5.83 | 4,407,105 |
| 2019-07-29 | $5.63 | $5.70 | $5.47 | $5.65 | $5.47 | 2,255,733 |
| 2019-07-26 | $5.64 | $5.77 | $5.60 | $5.65 | $5.47 | 5,585,462 |
| 2019-07-25 | $5.78 | $5.79 | $5.55 | $5.64 | $5.46 | 2,967,902 |
| 2019-07-24 | $5.80 | $5.86 | $5.71 | $5.76 | $5.58 | 8,452,317 |
| 2019-07-23 | $5.77 | $5.85 | $5.72 | $5.78 | $5.60 | 2,719,734 |
| 2019-07-22 | $5.73 | $5.84 | $5.73 | $5.78 | $5.60 | 4,602,051 |
| 2019-07-19 | $5.71 | $5.76 | $5.62 | $5.72 | $5.54 | 2,949,389 |
| 2019-07-18 | $5.54 | $5.74 | $5.54 | $5.69 | $5.51 | 3,488,750 |
| 2019-07-17 | $5.59 | $5.64 | $5.45 | $5.57 | $5.39 | 3,863,123 |
| 2019-07-16 | $5.71 | $5.76 | $5.56 | $5.61 | $5.43 | 2,794,917 |
| 2019-07-15 | $5.85 | $5.87 | $5.72 | $5.73 | $5.55 | 2,122,117 |
| 2019-07-12 | $5.85 | $5.87 | $5.77 | $5.84 | $5.66 | 1,952,954 |
| 2019-07-11 | $5.97 | $5.97 | $5.73 | $5.80 | $5.62 | 4,252,293 |
| 2019-07-10 | $6.02 | $6.02 | $5.90 | $5.94 | $5.75 | 3,599,205 |
| 2019-07-09 | $5.96 | $6.02 | $5.83 | $5.93 | $5.74 | 3,901,515 |
| 2019-07-08 | $5.99 | $6.06 | $5.96 | $5.98 | $5.79 | 5,687,280 |
| 2019-07-05 | $5.98 | $6.05 | $5.86 | $6.02 | $5.83 | 3,718,479 |
| 2019-07-03 | $5.98 | $6.13 | $5.76 | $5.96 | $5.77 | 5,216,424 |
| 2019-07-02 | $6.37 | $6.37 | $5.96 | $5.99 | $5.80 | 4,665,023 |
| 2019-07-01 | $6.41 | $6.54 | $6.25 | $6.41 | $6.21 | 6,487,606 |
| 2019-06-28 | $6.21 | $6.37 | $6.20 | $6.27 | $6.07 | 11,287,127 |
| 2019-06-27 | $6.16 | $6.31 | $6.16 | $6.21 | $6.01 | 5,877,576 |
| 2019-06-26 | $6.31 | $6.39 | $6.17 | $6.19 | $6.00 | 8,457,170 |
| 2019-06-25 | $6.26 | $6.33 | $6.19 | $6.19 | $6.00 | 4,834,127 |
| 2019-06-24 | $6.33 | $6.42 | $6.22 | $6.26 | $6.06 | 3,388,995 |
| 2019-06-21 | $6.29 | $6.35 | $6.21 | $6.32 | $6.12 | 5,082,501 |
| 2019-06-20 | $6.15 | $6.35 | $6.11 | $6.26 | $6.06 | 9,206,361 |
| 2019-06-19 | $6.05 | $6.09 | $5.92 | $5.98 | $5.79 | 9,018,714 |
| 2019-06-18 | $6.10 | $6.26 | $6.02 | $6.19 | $6.00 | 2,962,462 |
| 2019-06-17 | $5.75 | $6.03 | $5.75 | $5.99 | $5.80 | 3,119,810 |
| 2019-06-14 | $5.89 | $5.95 | $5.78 | $5.79 | $5.61 | 1,718,522 |
| 2019-06-13 | $5.83 | $5.90 | $5.75 | $5.89 | $5.70 | 5,101,707 |
| 2019-06-12 | $5.73 | $5.82 | $5.68 | $5.69 | $5.51 | 4,217,696 |
| 2019-06-11 | $5.67 | $5.81 | $5.64 | $5.81 | $5.63 | 2,846,975 |
| 2019-06-10 | $5.88 | $5.90 | $5.63 | $5.64 | $5.46 | 4,073,969 |
| 2019-06-07 | $5.70 | $6.02 | $5.70 | $5.82 | $5.64 | 4,024,423 |
| 2019-06-06 | $5.57 | $5.82 | $5.50 | $5.68 | $5.50 | 2,865,584 |
| 2019-06-05 | $6.04 | $6.06 | $5.55 | $5.58 | $5.40 | 4,787,604 |
| 2019-06-04 | $6.10 | $6.24 | $5.68 | $6.09 | $5.85 | 9,947,582 |
| 2019-06-03 | $6.22 | $6.32 | $6.09 | $6.20 | $5.96 | 3,286,090 |
| 2019-05-31 | $5.94 | $6.27 | $5.81 | $6.16 | $5.92 | 4,163,498 |
| 2019-05-30 | $6.45 | $6.50 | $6.06 | $6.09 | $5.85 | 2,949,122 |
| 2019-05-29 | $6.10 | $6.45 | $6.07 | $6.45 | $6.20 | 2,535,150 |
| 2019-05-28 | $6.19 | $6.27 | $6.13 | $6.22 | $5.98 | 2,183,730 |
| 2019-05-24 | $6.19 | $6.27 | $6.04 | $6.16 | $5.92 | 1,743,077 |
| 2019-05-23 | $6.35 | $6.45 | $6.08 | $6.10 | $5.86 | 4,354,094 |
| 2019-05-22 | $6.55 | $6.65 | $6.47 | $6.56 | $6.30 | 2,044,008 |
| 2019-05-21 | $6.53 | $6.69 | $6.53 | $6.66 | $6.40 | 2,201,372 |
| 2019-05-20 | $6.52 | $6.58 | $6.44 | $6.52 | $6.26 | 1,629,225 |
| 2019-05-17 | $6.64 | $6.66 | $6.50 | $6.50 | $6.25 | 2,207,942 |
| 2019-05-16 | $6.74 | $6.75 | $6.57 | $6.73 | $6.47 | 3,001,452 |
| 2019-05-15 | $6.43 | $6.73 | $6.41 | $6.71 | $6.45 | 3,206,399 |
| 2019-05-14 | $6.62 | $6.65 | $6.43 | $6.50 | $6.25 | 3,811,317 |
| 2019-05-13 | $6.50 | $6.66 | $6.43 | $6.57 | $6.31 | 3,674,276 |
| 2019-05-10 | $6.55 | $6.67 | $6.52 | $6.60 | $6.34 | 2,801,599 |
| 2019-05-09 | $6.60 | $6.62 | $6.40 | $6.60 | $6.34 | 3,106,450 |
| 2019-05-08 | $6.59 | $6.79 | $6.54 | $6.67 | $6.41 | 5,975,062 |
| 2019-05-07 | $6.32 | $6.59 | $6.14 | $6.55 | $6.29 | 4,402,404 |
| 2019-05-06 | $6.70 | $6.88 | $6.34 | $6.46 | $6.21 | 6,187,832 |
| 2019-05-03 | $6.49 | $6.67 | $6.45 | $6.60 | $6.34 | 4,572,936 |
| 2019-05-02 | $6.52 | $6.55 | $6.34 | $6.41 | $6.16 | 2,868,241 |
| 2019-05-01 | $6.75 | $6.83 | $6.62 | $6.63 | $6.37 | 4,129,155 |
| 2019-04-30 | $6.44 | $6.90 | $6.41 | $6.69 | $6.43 | 6,985,215 |
| 2019-04-29 | $6.42 | $6.47 | $6.33 | $6.37 | $6.12 | 1,764,207 |
| 2019-04-26 | $6.29 | $6.50 | $6.20 | $6.41 | $6.16 | 3,515,767 |
| 2019-04-25 | $6.65 | $6.66 | $6.34 | $6.37 | $6.12 | 3,147,006 |
| 2019-04-24 | $6.76 | $6.80 | $6.59 | $6.71 | $6.45 | 6,464,824 |
| 2019-04-23 | $6.98 | $6.99 | $6.71 | $6.86 | $6.59 | 3,907,109 |
| 2019-04-22 | $6.93 | $7.04 | $6.80 | $6.98 | $6.71 | 4,500,313 |
| 2019-04-18 | $6.91 | $6.95 | $6.77 | $6.83 | $6.56 | 1,890,481 |
| 2019-04-17 | $6.90 | $6.97 | $6.68 | $6.87 | $6.60 | 4,051,215 |
| 2019-04-16 | $6.74 | $6.91 | $6.65 | $6.87 | $6.60 | 3,312,427 |
| 2019-04-15 | $6.55 | $6.73 | $6.47 | $6.68 | $6.42 | 2,257,846 |
| 2019-04-12 | $6.64 | $6.76 | $6.54 | $6.58 | $6.32 | 5,630,498 |
| 2019-04-11 | $6.38 | $6.48 | $6.31 | $6.40 | $6.15 | 3,319,287 |
| 2019-04-10 | $6.50 | $6.54 | $6.34 | $6.45 | $6.20 | 3,502,015 |
| 2019-04-09 | $6.72 | $6.72 | $6.46 | $6.48 | $6.23 | 4,979,694 |
| 2019-04-08 | $6.80 | $6.90 | $6.67 | $6.75 | $6.49 | 6,533,866 |
| 2019-04-05 | $6.57 | $6.97 | $6.57 | $6.96 | $6.69 | 5,439,396 |
| 2019-04-04 | $6.47 | $6.64 | $6.40 | $6.59 | $6.33 | 5,227,900 |
| 2019-04-03 | $6.60 | $6.70 | $6.43 | $6.44 | $6.19 | 5,631,443 |
| 2019-04-02 | $6.48 | $6.63 | $6.44 | $6.59 | $6.33 | 5,945,294 |
| 2019-04-01 | $6.34 | $6.50 | $6.24 | $6.47 | $6.22 | 5,154,105 |
| 2019-03-29 | $6.04 | $6.27 | $6.04 | $6.23 | $5.99 | 7,586,418 |
| 2019-03-28 | $5.84 | $6.03 | $5.82 | $5.97 | $5.74 | 2,995,912 |
| 2019-03-27 | $6.10 | $6.19 | $5.88 | $5.91 | $5.68 | 3,945,666 |
| 2019-03-26 | $6.02 | $6.13 | $6.00 | $6.12 | $5.88 | 6,318,579 |
| 2019-03-25 | $5.80 | $5.90 | $5.73 | $5.86 | $5.63 | 2,290,499 |
| 2019-03-22 | $6.09 | $6.11 | $5.73 | $5.85 | $5.62 | 4,367,871 |
| 2019-03-21 | $6.03 | $6.15 | $5.96 | $6.15 | $5.91 | 3,271,202 |
| 2019-03-20 | $5.93 | $6.09 | $5.86 | $6.02 | $5.78 | 4,612,773 |
| 2019-03-19 | $6.05 | $6.10 | $5.90 | $5.95 | $5.72 | 3,798,240 |
| 2019-03-18 | $5.97 | $6.12 | $5.96 | $6.00 | $5.76 | 4,413,503 |
| 2019-03-15 | $6.09 | $6.21 | $5.93 | $5.93 | $5.70 | 7,242,426 |
| 2019-03-14 | $6.19 | $6.32 | $6.13 | $6.15 | $5.91 | 2,865,696 |
| 2019-03-13 | $6.24 | $6.33 | $6.12 | $6.17 | $5.93 | 3,733,244 |
| 2019-03-12 | $6.26 | $6.28 | $6.04 | $6.17 | $5.93 | 3,111,602 |
| 2019-03-11 | $5.87 | $6.14 | $5.84 | $6.10 | $5.86 | 3,760,118 |
| 2019-03-08 | $5.95 | $6.07 | $5.78 | $5.80 | $5.57 | 4,937,706 |
| 2019-03-07 | $6.24 | $6.24 | $5.99 | $6.09 | $5.85 | 3,694,917 |
| 2019-03-06 | $6.30 | $6.36 | $6.18 | $6.23 | $5.99 | 4,806,813 |
| 2019-03-05 | $6.46 | $6.53 | $6.29 | $6.35 | $6.06 | 2,775,180 |
| 2019-03-04 | $6.45 | $6.57 | $6.35 | $6.43 | $6.13 | 4,066,659 |
| 2019-03-01 | $6.46 | $6.65 | $6.37 | $6.42 | $6.12 | 5,981,164 |
| 2019-02-28 | $6.68 | $6.68 | $6.12 | $6.40 | $6.10 | 18,582,018 |
| 2019-02-27 | $6.57 | $7.07 | $6.54 | $6.78 | $6.47 | 8,839,690 |
| 2019-02-26 | $6.37 | $6.64 | $6.26 | $6.51 | $6.21 | 6,295,094 |
| 2019-02-25 | $5.85 | $6.54 | $5.84 | $6.36 | $6.07 | 6,943,358 |
| 2019-02-22 | $5.74 | $5.84 | $5.69 | $5.80 | $5.53 | 3,720,778 |
| 2019-02-21 | $5.78 | $5.82 | $5.64 | $5.69 | $5.43 | 3,174,800 |
| 2019-02-20 | $5.61 | $5.85 | $5.61 | $5.82 | $5.55 | 4,400,744 |
| 2019-02-19 | $5.80 | $5.92 | $5.61 | $5.62 | $5.36 | 4,280,492 |
| 2019-02-15 | $5.82 | $5.97 | $5.75 | $5.94 | $5.67 | 2,374,385 |
| 2019-02-14 | $5.50 | $5.85 | $5.50 | $5.77 | $5.50 | 2,102,927 |
| 2019-02-13 | $5.51 | $5.67 | $5.47 | $5.52 | $5.27 | 3,497,507 |
| 2019-02-12 | $5.35 | $5.56 | $5.34 | $5.48 | $5.23 | 3,714,423 |
| 2019-02-11 | $5.06 | $5.31 | $4.99 | $5.27 | $5.03 | 2,480,472 |
| 2019-02-08 | $5.05 | $5.18 | $5.05 | $5.11 | $4.87 | 4,297,304 |
| 2019-02-07 | $5.20 | $5.24 | $5.10 | $5.12 | $4.88 | 2,736,748 |
| 2019-02-06 | $5.10 | $5.30 | $5.05 | $5.24 | $5.00 | 3,998,682 |
| 2019-02-05 | $5.28 | $5.35 | $5.19 | $5.27 | $5.03 | 1,556,698 |
| 2019-02-04 | $5.13 | $5.35 | $5.13 | $5.31 | $5.07 | 2,595,454 |
| 2019-02-01 | $5.17 | $5.25 | $5.13 | $5.20 | $4.96 | 2,628,646 |
| 2019-01-31 | $5.12 | $5.21 | $5.07 | $5.13 | $4.89 | 2,791,707 |
| 2019-01-30 | $5.00 | $5.14 | $4.90 | $5.13 | $4.89 | 3,595,915 |
| 2019-01-29 | $5.02 | $5.03 | $4.88 | $4.95 | $4.72 | 3,233,179 |
| 2019-01-28 | $4.71 | $4.98 | $4.71 | $4.95 | $4.72 | 2,717,503 |
| 2019-01-25 | $4.83 | $4.99 | $4.81 | $4.91 | $4.68 | 3,131,082 |
| 2019-01-24 | $4.75 | $4.87 | $4.65 | $4.78 | $4.56 | 2,283,865 |
| 2019-01-23 | $4.84 | $4.92 | $4.66 | $4.76 | $4.54 | 2,217,649 |
| 2019-01-22 | $5.02 | $5.03 | $4.79 | $4.81 | $4.59 | 2,481,819 |
| 2019-01-18 | $5.16 | $5.21 | $5.05 | $5.09 | $4.86 | 2,441,192 |
| 2019-01-17 | $5.05 | $5.12 | $4.95 | $5.09 | $4.86 | 2,794,661 |
| 2019-01-16 | $5.12 | $5.19 | $5.05 | $5.10 | $4.86 | 2,588,182 |
| 2019-01-15 | $4.84 | $5.18 | $4.80 | $5.15 | $4.91 | 4,098,370 |
| 2019-01-14 | $5.10 | $5.17 | $4.89 | $4.92 | $4.69 | 2,726,774 |
| 2019-01-11 | $5.04 | $5.30 | $5.00 | $5.22 | $4.98 | 4,352,235 |
| 2019-01-10 | $4.90 | $5.15 | $4.84 | $5.11 | $4.87 | 3,911,246 |
| 2019-01-09 | $4.67 | $4.97 | $4.61 | $4.95 | $4.72 | 4,775,691 |
| 2019-01-08 | $4.79 | $4.88 | $4.56 | $4.63 | $4.42 | 5,673,232 |
| 2019-01-07 | $4.72 | $4.82 | $4.63 | $4.70 | $4.48 | 4,437,715 |
| 2019-01-04 | $4.40 | $4.66 | $4.34 | $4.60 | $4.39 | 6,681,194 |
| 2019-01-03 | $4.15 | $4.34 | $4.07 | $4.22 | $4.03 | 6,004,014 |
| 2019-01-02 | $3.98 | $4.18 | $3.87 | $4.12 | $3.93 | 3,791,175 |
| 2018-12-31 | $4.02 | $4.07 | $3.84 | $4.07 | $3.88 | 2,676,824 |
| 2018-12-28 | $4.19 | $4.22 | $3.94 | $3.98 | $3.80 | 3,126,390 |
| 2018-12-27 | $4.04 | $4.16 | $3.97 | $4.15 | $3.96 | 5,284,540 |
| 2018-12-26 | $3.69 | $4.13 | $3.53 | $4.12 | $3.93 | 5,014,623 |
| 2018-12-24 | $3.79 | $3.84 | $3.57 | $3.65 | $3.48 | 3,305,038 |
| 2018-12-21 | $3.72 | $3.99 | $3.68 | $3.89 | $3.71 | 11,914,886 |
| 2018-12-20 | $3.77 | $3.90 | $3.66 | $3.72 | $3.55 | 5,352,129 |
| 2018-12-19 | $3.86 | $3.98 | $3.77 | $3.77 | $3.60 | 5,120,064 |
| 2018-12-18 | $4.16 | $4.17 | $3.83 | $3.83 | $3.65 | 5,888,037 |
| 2018-12-17 | $4.28 | $4.30 | $3.99 | $4.16 | $3.97 | 8,523,100 |
| 2018-12-14 | $4.43 | $4.46 | $4.08 | $4.28 | $4.08 | 7,006,589 |
| 2018-12-13 | $4.65 | $4.67 | $4.48 | $4.50 | $4.29 | 3,478,600 |
| 2018-12-12 | $4.71 | $4.76 | $4.51 | $4.65 | $4.44 | 6,987,730 |
| 2018-12-11 | $4.81 | $4.90 | $4.61 | $4.67 | $4.45 | 4,529,799 |
| 2018-12-10 | $4.90 | $4.97 | $4.53 | $4.73 | $4.51 | 6,588,686 |
| 2018-12-07 | $5.37 | $5.57 | $4.97 | $5.04 | $4.81 | 5,647,141 |
| 2018-12-06 | $5.11 | $5.18 | $4.92 | $5.17 | $4.93 | 6,154,767 |
| 2018-12-04 | $5.82 | $5.86 | $5.22 | $5.24 | $5.00 | 4,037,835 |
| 2018-12-03 | $5.69 | $5.84 | $5.53 | $5.82 | $5.55 | 5,686,772 |
| 2018-11-30 | $5.47 | $5.50 | $5.26 | $5.38 | $5.13 | 3,403,789 |
| 2018-11-29 | $5.58 | $5.64 | $5.50 | $5.52 | $5.27 | 3,860,660 |
| 2018-11-28 | $5.68 | $5.72 | $5.39 | $5.57 | $5.31 | 6,035,925 |
| 2018-11-27 | $5.68 | $5.88 | $5.60 | $5.65 | $5.39 | 14,306,523 |
| 2018-11-26 | $5.79 | $5.94 | $5.73 | $5.77 | $5.50 | 2,732,679 |
| 2018-11-23 | $5.49 | $5.84 | $5.48 | $5.68 | $5.42 | 2,580,480 |
| 2018-11-21 | $5.35 | $5.90 | $5.22 | $5.84 | $5.57 | 3,475,927 |
| 2018-11-20 | $5.61 | $5.72 | $5.26 | $5.27 | $5.03 | 5,941,515 |
| 2018-11-19 | $5.46 | $5.90 | $5.40 | $5.78 | $5.51 | 3,905,914 |
| 2018-11-16 | $5.73 | $5.75 | $5.55 | $5.55 | $5.29 | 3,268,789 |
| 2018-11-15 | $5.67 | $5.76 | $5.60 | $5.67 | $5.41 | 3,419,082 |
| 2018-11-14 | $5.50 | $5.76 | $5.48 | $5.67 | $5.41 | 5,491,846 |
| 2018-11-13 | $5.56 | $5.68 | $5.32 | $5.35 | $5.10 | 3,395,665 |
| 2018-11-12 | $6.11 | $6.11 | $5.58 | $5.59 | $5.33 | 2,226,799 |
| 2018-11-09 | $5.78 | $6.06 | $5.64 | $6.04 | $5.76 | 3,812,419 |
| 2018-11-08 | $6.06 | $6.11 | $5.90 | $5.91 | $5.64 | 3,853,664 |
| 2018-11-07 | $6.02 | $6.25 | $5.95 | $6.12 | $5.84 | 4,436,765 |
| 2018-11-06 | $6.52 | $6.57 | $5.88 | $5.93 | $5.66 | 3,575,065 |
| 2018-11-05 | $6.17 | $6.37 | $5.98 | $6.29 | $6.00 | 6,224,283 |
| 2018-11-02 | $6.77 | $6.79 | $6.36 | $6.50 | $6.20 | 2,340,477 |
| 2018-11-01 | $6.62 | $6.88 | $6.56 | $6.76 | $6.45 | 2,467,514 |
| 2018-10-31 | $6.45 | $6.71 | $6.42 | $6.49 | $6.19 | 2,742,359 |
| 2018-10-30 | $6.01 | $6.38 | $6.01 | $6.37 | $6.08 | 2,469,827 |
| 2018-10-29 | $6.56 | $6.58 | $6.03 | $6.12 | $5.84 | 2,419,256 |
| 2018-10-26 | $6.39 | $6.70 | $6.35 | $6.51 | $6.21 | 3,419,575 |
| 2018-10-25 | $6.54 | $6.64 | $6.41 | $6.57 | $6.27 | 2,290,841 |
| 2018-10-24 | $6.98 | $7.00 | $6.44 | $6.45 | $6.15 | 3,273,654 |
| 2018-10-23 | $7.29 | $7.33 | $6.90 | $6.92 | $6.60 | 4,091,673 |
| 2018-10-22 | $7.73 | $7.75 | $7.45 | $7.53 | $7.18 | 1,283,727 |
| 2018-10-19 | $7.84 | $7.90 | $7.68 | $7.69 | $7.34 | 2,525,139 |
| 2018-10-18 | $7.96 | $7.96 | $7.77 | $7.77 | $7.41 | 2,629,498 |
| 2018-10-17 | $8.26 | $8.31 | $7.98 | $8.12 | $7.75 | 2,073,479 |
| 2018-10-16 | $8.21 | $8.41 | $8.09 | $8.32 | $7.94 | 1,226,810 |
| 2018-10-15 | $8.30 | $8.35 | $8.03 | $8.18 | $7.80 | 1,606,804 |
| 2018-10-12 | $8.45 | $8.49 | $8.13 | $8.24 | $7.86 | 2,300,591 |
| 2018-10-11 | $8.52 | $8.74 | $8.25 | $8.28 | $7.90 | 2,210,654 |
| 2018-10-10 | $8.85 | $8.91 | $8.51 | $8.53 | $8.14 | 6,676,912 |
| 2018-10-09 | $9.32 | $9.44 | $9.13 | $9.24 | $8.81 | 2,030,905 |
| 2018-10-08 | $9.18 | $9.34 | $9.08 | $9.20 | $8.78 | 1,917,839 |
| 2018-10-05 | $9.27 | $9.31 | $9.14 | $9.21 | $8.79 | 2,310,146 |
| 2018-10-04 | $9.62 | $9.66 | $9.17 | $9.25 | $8.82 | 2,048,103 |
| 2018-10-03 | $9.56 | $9.75 | $9.51 | $9.71 | $9.26 | 3,301,973 |
| 2018-10-02 | $9.61 | $9.63 | $9.44 | $9.55 | $9.11 | 2,017,018 |
| 2018-10-01 | $9.49 | $9.71 | $9.44 | $9.60 | $9.16 | 1,681,165 |
| 2018-09-28 | $9.29 | $9.58 | $9.29 | $9.35 | $8.92 | 2,147,087 |
| 2018-09-27 | $9.43 | $9.43 | $9.20 | $9.31 | $8.88 | 1,390,306 |
| 2018-09-26 | $9.45 | $9.73 | $9.30 | $9.32 | $8.89 | 2,745,862 |
| 2018-09-25 | $9.51 | $9.73 | $9.47 | $9.65 | $9.20 | 2,301,199 |
| 2018-09-24 | $9.51 | $9.71 | $9.32 | $9.48 | $9.04 | 3,143,824 |
| 2018-09-21 | $9.45 | $9.54 | $9.38 | $9.51 | $9.07 | 4,342,396 |
| 2018-09-20 | $9.23 | $9.65 | $9.19 | $9.45 | $9.01 | 3,306,895 |
| 2018-09-19 | $9.33 | $9.50 | $9.26 | $9.36 | $8.93 | 1,182,542 |
| 2018-09-18 | $9.05 | $9.43 | $9.05 | $9.31 | $8.88 | 1,628,367 |
| 2018-09-17 | $9.05 | $9.13 | $8.86 | $9.00 | $8.58 | 1,723,152 |
| 2018-09-14 | $8.80 | $9.17 | $8.78 | $9.06 | $8.64 | 1,903,492 |
| 2018-09-13 | $8.72 | $8.87 | $8.56 | $8.80 | $8.39 | 2,064,916 |
| 2018-09-12 | $8.66 | $8.81 | $8.58 | $8.71 | $8.31 | 1,517,504 |
| 2018-09-11 | $8.24 | $8.61 | $8.21 | $8.57 | $8.17 | 1,367,021 |
| 2018-09-10 | $8.40 | $8.49 | $8.21 | $8.29 | $7.91 | 1,129,771 |
| 2018-09-07 | $8.21 | $8.42 | $8.21 | $8.37 | $7.98 | 2,029,966 |
| 2018-09-06 | $8.69 | $8.72 | $8.25 | $8.39 | $8.00 | 2,204,948 |
| 2018-09-05 | $8.79 | $8.85 | $8.53 | $8.69 | $8.29 | 2,547,665 |
| 2018-09-04 | $9.08 | $9.08 | $8.85 | $8.90 | $8.49 | 1,726,376 |
| 2018-08-31 | $9.07 | $9.15 | $8.98 | $9.04 | $8.62 | 1,935,870 |
| 2018-08-30 | $8.91 | $9.17 | $8.90 | $9.13 | $8.71 | 2,236,433 |
| 2018-08-29 | $8.90 | $9.09 | $8.89 | $8.91 | $8.50 | 2,313,555 |
| 2018-08-28 | $8.71 | $8.86 | $8.67 | $8.79 | $8.38 | 2,881,743 |
| 2018-08-27 | $8.69 | $8.75 | $8.65 | $8.70 | $8.30 | 1,107,817 |
| 2018-08-24 | $8.55 | $8.67 | $8.47 | $8.61 | $8.21 | 1,365,772 |
| 2018-08-23 | $8.38 | $8.50 | $8.32 | $8.44 | $8.05 | 1,256,393 |
| 2018-08-22 | $8.37 | $8.49 | $8.25 | $8.45 | $8.06 | 3,468,142 |
| 2018-08-21 | $8.19 | $8.36 | $8.11 | $8.28 | $7.90 | 1,793,255 |
| 2018-08-20 | $7.87 | $8.09 | $7.87 | $8.08 | $7.71 | 1,091,755 |
| 2018-08-17 | $7.81 | $7.91 | $7.73 | $7.88 | $7.52 | 1,254,462 |
| 2018-08-16 | $7.70 | $7.87 | $7.63 | $7.77 | $7.41 | 1,540,527 |
| 2018-08-15 | $8.34 | $8.41 | $7.68 | $7.68 | $7.33 | 4,540,671 |
| 2018-08-14 | $8.45 | $8.51 | $8.34 | $8.41 | $8.02 | 10,425,412 |
| 2018-08-13 | $8.46 | $8.61 | $8.31 | $8.36 | $7.97 | 3,393,474 |
| 2018-08-10 | $7.96 | $8.49 | $7.96 | $8.46 | $8.07 | 2,962,319 |
| 2018-08-09 | $8.13 | $8.13 | $7.82 | $7.99 | $7.62 | 5,008,313 |
| 2018-08-08 | $7.95 | $8.16 | $7.90 | $8.08 | $7.71 | 2,082,481 |
| 2018-08-07 | $7.75 | $8.22 | $7.75 | $8.04 | $7.67 | 3,316,168 |
| 2018-08-06 | $7.63 | $7.93 | $7.28 | $7.62 | $7.27 | 4,687,999 |
| 2018-08-03 | $7.65 | $7.78 | $7.49 | $7.64 | $7.29 | 1,950,354 |
| 2018-08-02 | $7.60 | $7.77 | $7.58 | $7.68 | $7.33 | 1,433,332 |
| 2018-08-01 | $7.46 | $7.73 | $7.33 | $7.68 | $7.33 | 2,126,969 |
| 2018-07-31 | $7.66 | $7.74 | $7.47 | $7.58 | $7.23 | 1,536,812 |
| 2018-07-30 | $7.69 | $7.84 | $7.68 | $7.69 | $7.34 | 1,159,961 |
| 2018-07-27 | $7.77 | $7.83 | $7.58 | $7.62 | $7.27 | 1,537,549 |
| 2018-07-26 | $7.90 | $8.05 | $7.70 | $7.77 | $7.41 | 1,490,654 |
| 2018-07-25 | $7.74 | $7.94 | $7.66 | $7.92 | $7.55 | 1,806,806 |
| 2018-07-24 | $7.83 | $7.95 | $7.71 | $7.76 | $7.40 | 1,322,276 |
| 2018-07-23 | $7.94 | $8.03 | $7.75 | $7.78 | $7.42 | 1,445,659 |
| 2018-07-20 | $8.16 | $8.16 | $7.91 | $7.94 | $7.57 | 1,383,642 |
| 2018-07-19 | $8.13 | $8.33 | $8.12 | $8.14 | $7.76 | 1,959,269 |
| 2018-07-18 | $8.11 | $8.24 | $7.98 | $8.16 | $7.78 | 1,226,525 |
| 2018-07-17 | $8.20 | $8.30 | $8.05 | $8.17 | $7.79 | 1,083,611 |
| 2018-07-16 | $8.31 | $8.39 | $8.13 | $8.20 | $7.82 | 948,001 |
| 2018-07-13 | $8.51 | $8.62 | $8.45 | $8.45 | $8.06 | 1,144,072 |
| 2018-07-12 | $8.64 | $8.70 | $8.49 | $8.53 | $8.14 | 1,492,688 |
| 2018-07-11 | $8.72 | $8.94 | $8.48 | $8.61 | $8.21 | 2,190,434 |
| 2018-07-10 | $8.90 | $8.93 | $8.59 | $8.77 | $8.37 | 2,890,971 |
| 2018-07-09 | $8.73 | $8.92 | $8.71 | $8.90 | $8.49 | 3,124,407 |
| 2018-07-06 | $8.10 | $8.70 | $8.09 | $8.67 | $8.27 | 2,393,140 |
| 2018-07-05 | $8.34 | $8.46 | $8.08 | $8.20 | $7.82 | 5,627,565 |
| 2018-07-03 | $8.13 | $8.20 | $7.93 | $8.03 | $7.66 | 1,286,015 |
| 2018-07-02 | $8.18 | $8.19 | $7.82 | $7.86 | $7.50 | 1,374,605 |
| 2018-06-29 | $8.30 | $8.35 | $8.07 | $8.27 | $7.89 | 2,906,822 |
| 2018-06-28 | $8.03 | $8.34 | $7.94 | $8.26 | $7.88 | 3,412,178 |
| 2018-06-27 | $7.92 | $8.22 | $7.90 | $7.99 | $7.62 | 3,415,782 |
| 2018-06-26 | $7.83 | $8.16 | $7.51 | $7.87 | $7.51 | 5,076,625 |
| 2018-06-25 | $8.35 | $8.46 | $8.06 | $8.08 | $7.71 | 1,894,709 |
| 2018-06-22 | $8.00 | $8.60 | $8.00 | $8.45 | $8.06 | 5,882,302 |
| 2018-06-21 | $8.04 | $8.06 | $7.79 | $7.81 | $7.45 | 1,434,993 |
| 2018-06-20 | $8.23 | $8.29 | $8.07 | $8.13 | $7.75 | 1,606,602 |
| 2018-06-19 | $8.02 | $8.21 | $7.93 | $8.17 | $7.79 | 1,868,131 |
| 2018-06-18 | $7.75 | $8.19 | $7.75 | $8.16 | $7.78 | 1,973,132 |
| 2018-06-15 | $8.02 | $8.02 | $7.68 | $7.75 | $7.39 | 3,804,588 |
| 2018-06-14 | $8.20 | $8.36 | $7.94 | $8.05 | $7.68 | 1,321,225 |
| 2018-06-13 | $8.16 | $8.21 | $8.04 | $8.18 | $7.80 | 1,402,861 |
| 2018-06-12 | $8.14 | $8.26 | $8.07 | $8.15 | $7.77 | 1,584,372 |
| 2018-06-11 | $8.00 | $8.14 | $7.97 | $8.11 | $7.74 | 1,865,400 |
| 2018-06-08 | $8.04 | $8.07 | $7.85 | $7.95 | $7.58 | 1,188,849 |
| 2018-06-07 | $7.89 | $8.03 | $7.81 | $8.00 | $7.63 | 1,610,560 |
| 2018-06-06 | $7.84 | $7.89 | $7.71 | $7.85 | $7.49 | 1,801,246 |
| 2018-06-05 | $7.77 | $7.91 | $7.72 | $7.82 | $7.46 | 2,085,908 |
| 2018-06-04 | $7.96 | $8.17 | $7.79 | $7.83 | $7.47 | 3,396,639 |
| 2018-06-01 | $7.75 | $8.18 | $7.72 | $7.95 | $7.58 | 3,655,098 |
| 2018-05-31 | $7.68 | $7.93 | $7.64 | $7.77 | $7.41 | 2,753,099 |
| 2018-05-30 | $7.49 | $7.81 | $7.45 | $7.79 | $7.43 | 2,475,384 |
| 2018-05-29 | $7.02 | $7.49 | $7.02 | $7.43 | $7.09 | 3,030,501 |
| 2018-05-25 | $7.20 | $7.22 | $6.98 | $7.10 | $6.77 | 2,143,409 |
| 2018-05-24 | $7.30 | $7.48 | $7.26 | $7.43 | $7.09 | 2,131,082 |
| 2018-05-23 | $7.49 | $7.54 | $7.32 | $7.43 | $7.09 | 1,574,360 |
| 2018-05-22 | $7.65 | $7.78 | $7.42 | $7.51 | $7.16 | 2,263,493 |
| 2018-05-21 | $7.88 | $7.89 | $6.97 | $7.64 | $7.29 | 10,242,079 |
| 2018-05-18 | $7.55 | $7.91 | $7.52 | $7.83 | $7.47 | 3,492,481 |
| 2018-05-17 | $7.82 | $7.88 | $7.48 | $7.52 | $7.17 | 1,820,540 |
| 2018-05-16 | $7.27 | $7.43 | $7.21 | $7.41 | $7.07 | 1,270,387 |
| 2018-05-15 | $7.20 | $7.34 | $7.13 | $7.28 | $6.94 | 1,624,470 |
| 2018-05-14 | $7.01 | $7.40 | $6.96 | $7.20 | $6.87 | 2,140,775 |
| 2018-05-11 | $7.06 | $7.07 | $6.94 | $6.99 | $6.67 | 2,601,231 |
| 2018-05-10 | $7.10 | $7.17 | $6.98 | $7.05 | $6.72 | 2,704,811 |
| 2018-05-09 | $7.15 | $7.45 | $7.03 | $7.04 | $6.72 | 2,703,263 |
| 2018-05-08 | $7.03 | $7.20 | $6.42 | $7.09 | $6.76 | 4,585,450 |
| 2018-05-07 | $6.98 | $7.59 | $6.97 | $7.24 | $6.91 | 4,841,431 |
| 2018-05-04 | $6.97 | $7.04 | $6.85 | $6.89 | $6.57 | 2,960,957 |
| 2018-05-03 | $7.02 | $7.15 | $6.90 | $7.00 | $6.68 | 1,294,622 |
| 2018-05-02 | $6.99 | $7.18 | $6.99 | $7.08 | $6.75 | 1,450,359 |
| 2018-05-01 | $7.01 | $7.06 | $6.89 | $7.00 | $6.68 | 934,933 |
| 2018-04-30 | $6.89 | $7.12 | $6.81 | $7.04 | $6.72 | 1,800,908 |
| 2018-04-27 | $7.13 | $7.16 | $6.91 | $6.92 | $6.60 | 1,507,652 |
| 2018-04-26 | $6.83 | $7.19 | $6.81 | $7.15 | $6.82 | 3,445,322 |
| 2018-04-25 | $6.69 | $6.88 | $6.64 | $6.84 | $6.52 | 1,635,426 |
| 2018-04-24 | $6.94 | $7.07 | $6.64 | $6.71 | $6.40 | 2,160,811 |
| 2018-04-23 | $6.76 | $6.90 | $6.71 | $6.88 | $6.56 | 1,811,474 |
| 2018-04-20 | $6.74 | $6.98 | $6.71 | $6.90 | $6.58 | 2,070,672 |
| 2018-04-19 | $6.80 | $6.87 | $6.67 | $6.77 | $6.46 | 1,953,857 |
| 2018-04-18 | $6.81 | $6.93 | $6.70 | $6.76 | $6.45 | 1,929,169 |
| 2018-04-17 | $6.63 | $6.72 | $6.60 | $6.67 | $6.36 | 663,768 |
| 2018-04-16 | $6.69 | $6.72 | $6.60 | $6.63 | $6.32 | 2,080,472 |
| 2018-04-13 | $6.56 | $6.68 | $6.44 | $6.67 | $6.36 | 2,283,301 |
| 2018-04-12 | $6.41 | $6.56 | $6.36 | $6.47 | $6.17 | 2,654,161 |
| 2018-04-11 | $6.28 | $6.59 | $6.21 | $6.48 | $6.18 | 3,532,925 |
| 2018-04-10 | $6.37 | $6.42 | $6.12 | $6.24 | $5.95 | 9,825,551 |
| 2018-04-09 | $6.23 | $6.39 | $6.16 | $6.17 | $5.89 | 2,009,795 |
| 2018-04-06 | $6.18 | $6.24 | $6.00 | $6.16 | $5.88 | 1,544,839 |
| 2018-04-05 | $6.06 | $6.30 | $6.06 | $6.25 | $5.96 | 1,407,217 |
| 2018-04-04 | $5.89 | $6.06 | $5.84 | $6.04 | $5.76 | 1,441,644 |
| 2018-04-03 | $6.01 | $6.07 | $5.87 | $6.02 | $5.74 | 2,115,837 |
| 2018-04-02 | $6.23 | $6.23 | $5.85 | $5.95 | $5.68 | 1,346,359 |
| 2018-03-29 | $6.12 | $6.33 | $6.12 | $6.30 | $6.01 | 1,354,157 |
| 2018-03-28 | $6.13 | $6.21 | $6.02 | $6.09 | $5.81 | 1,088,257 |
| 2018-03-27 | $6.34 | $6.38 | $6.10 | $6.13 | $5.85 | 1,479,059 |
| 2018-03-26 | $6.34 | $6.37 | $6.12 | $6.36 | $6.07 | 1,342,649 |
| 2018-03-23 | $6.19 | $6.40 | $6.14 | $6.25 | $5.96 | 1,964,513 |
| 2018-03-22 | $6.21 | $6.35 | $6.13 | $6.13 | $5.85 | 1,624,937 |
| 2018-03-21 | $6.21 | $6.38 | $6.18 | $6.33 | $6.04 | 1,426,887 |
| 2018-03-20 | $6.12 | $6.24 | $6.10 | $6.18 | $5.89 | 1,166,363 |
| 2018-03-19 | $6.26 | $6.26 | $6.00 | $6.06 | $5.78 | 1,534,532 |
| 2018-03-16 | $6.04 | $6.41 | $6.04 | $6.31 | $6.02 | 4,465,031 |
| 2018-03-15 | $6.09 | $6.14 | $5.98 | $6.06 | $5.78 | 1,910,110 |
| 2018-03-14 | $6.10 | $6.11 | $5.86 | $6.07 | $5.79 | 2,707,786 |
| 2018-03-13 | $6.46 | $6.52 | $6.03 | $6.07 | $5.79 | 3,465,924 |
| 2018-03-12 | $5.89 | $5.99 | $5.82 | $5.88 | $5.61 | 1,858,136 |
| 2018-03-09 | $5.74 | $5.97 | $5.72 | $5.90 | $5.63 | 2,907,837 |
| 2018-03-08 | $5.60 | $5.73 | $5.51 | $5.66 | $5.40 | 2,499,108 |
| 2018-03-07 | $5.55 | $5.62 | $5.42 | $5.56 | $5.30 | 1,924,043 |
| 2018-03-06 | $5.66 | $5.82 | $5.60 | $5.61 | $5.35 | 2,933,242 |
| 2018-03-05 | $5.53 | $5.68 | $5.53 | $5.60 | $5.34 | 2,242,657 |
| 2018-03-02 | $5.46 | $5.62 | $5.43 | $5.59 | $5.33 | 2,671,500 |
| 2018-03-01 | $5.38 | $5.65 | $5.36 | $5.55 | $5.29 | 2,672,602 |
| 2018-02-28 | $5.82 | $5.83 | $5.39 | $5.39 | $5.14 | 3,142,859 |
| 2018-02-27 | $5.95 | $6.03 | $5.77 | $5.79 | $5.52 | 3,579,972 |
| 2018-02-26 | $5.85 | $6.14 | $5.73 | $6.09 | $5.81 | 2,388,476 |
| 2018-02-23 | $5.63 | $5.80 | $5.63 | $5.72 | $5.46 | 2,094,073 |
| 2018-02-22 | $5.65 | $5.75 | $5.53 | $5.64 | $5.38 | 3,219,213 |
| 2018-02-21 | $5.70 | $5.80 | $5.60 | $5.60 | $5.34 | 1,557,073 |
| 2018-02-20 | $5.72 | $5.84 | $5.67 | $5.71 | $5.45 | 2,023,169 |
| 2018-02-16 | $5.87 | $5.89 | $5.72 | $5.73 | $5.47 | 2,882,452 |
| 2018-02-15 | $5.70 | $5.98 | $5.70 | $5.90 | $5.63 | 4,150,846 |
| 2018-02-14 | $5.22 | $5.81 | $5.22 | $5.71 | $5.45 | 4,280,003 |
| 2018-02-13 | $5.30 | $5.42 | $5.15 | $5.30 | $5.06 | 3,700,702 |
| 2018-02-12 | $5.51 | $5.67 | $5.24 | $5.34 | $5.09 | 3,608,049 |
| 2018-02-09 | $5.42 | $5.59 | $5.28 | $5.51 | $5.26 | 4,210,116 |
| 2018-02-08 | $5.49 | $5.57 | $5.22 | $5.37 | $5.12 | 4,673,453 |
| 2018-02-07 | $5.89 | $5.93 | $5.48 | $5.48 | $5.23 | 3,277,432 |
| 2018-02-06 | $5.63 | $6.02 | $5.63 | $5.86 | $5.59 | 5,373,888 |
| 2018-02-05 | $6.36 | $6.38 | $5.56 | $5.74 | $5.48 | 7,043,135 |
| 2018-02-02 | $6.85 | $6.88 | $6.64 | $6.66 | $6.35 | 2,455,181 |
| 2018-02-01 | $6.95 | $7.02 | $6.82 | $6.96 | $6.64 | 2,397,472 |
| 2018-01-31 | $6.96 | $7.02 | $6.82 | $6.91 | $6.59 | 1,961,269 |
| 2018-01-30 | $7.09 | $7.09 | $6.82 | $6.94 | $6.62 | 2,715,349 |
| 2018-01-29 | $7.44 | $7.46 | $7.17 | $7.18 | $6.85 | 1,454,399 |
| 2018-01-26 | $7.49 | $7.57 | $7.36 | $7.47 | $7.13 | 3,553,937 |
| 2018-01-25 | $7.70 | $7.78 | $7.43 | $7.45 | $7.11 | 3,500,118 |
| 2018-01-24 | $7.46 | $7.76 | $7.38 | $7.64 | $7.29 | 4,520,286 |
| 2018-01-23 | $7.02 | $7.10 | $6.98 | $7.07 | $6.74 | 2,149,281 |
| 2018-01-22 | $6.90 | $7.02 | $6.87 | $6.99 | $6.67 | 1,472,494 |
| 2018-01-19 | $6.77 | $6.93 | $6.66 | $6.90 | $6.58 | 2,466,517 |
| 2018-01-18 | $6.98 | $6.98 | $6.78 | $6.79 | $6.48 | 928,744 |
| 2018-01-17 | $6.86 | $7.04 | $6.83 | $6.98 | $6.66 | 2,218,467 |
| 2018-01-16 | $7.01 | $7.03 | $6.80 | $6.86 | $6.54 | 2,162,337 |
| 2018-01-12 | $6.87 | $7.00 | $6.87 | $6.98 | $6.66 | 2,146,324 |
| 2018-01-11 | $6.87 | $6.96 | $6.84 | $6.86 | $6.54 | 3,788,197 |
| 2018-01-10 | $6.71 | $7.00 | $6.70 | $6.83 | $6.51 | 5,586,495 |
| 2018-01-09 | $6.82 | $6.82 | $6.63 | $6.64 | $6.33 | 4,440,862 |
| 2018-01-08 | $7.00 | $7.06 | $6.74 | $6.79 | $6.48 | 5,329,556 |
| 2018-01-05 | $6.97 | $6.98 | $6.87 | $6.93 | $6.61 | 1,334,939 |
| 2018-01-04 | $7.04 | $7.04 | $6.94 | $6.99 | $6.67 | 2,359,863 |
| 2018-01-03 | $7.02 | $7.06 | $6.93 | $6.98 | $6.66 | 2,527,483 |
| 2018-01-02 | $6.91 | $6.98 | $6.87 | $6.98 | $6.66 | 1,850,091 |
| 2017-12-29 | $6.98 | $6.99 | $6.81 | $6.85 | $6.53 | 1,509,827 |
| 2017-12-28 | $6.89 | $6.99 | $6.84 | $6.93 | $6.61 | 1,629,530 |
| 2017-12-27 | $6.97 | $6.97 | $6.85 | $6.86 | $6.54 | 812,195 |
| 2017-12-26 | $6.88 | $6.99 | $6.73 | $6.96 | $6.64 | 839,021 |
| 2017-12-22 | $7.06 | $7.06 | $6.89 | $6.89 | $6.57 | 1,046,466 |
| 2017-12-21 | $6.99 | $7.05 | $6.91 | $6.99 | $6.67 | 3,373,744 |
| 2017-12-20 | $6.84 | $7.00 | $6.78 | $6.94 | $6.62 | 1,747,616 |
| 2017-12-19 | $6.85 | $6.96 | $6.76 | $6.84 | $6.52 | 2,070,370 |
| 2017-12-18 | $6.80 | $6.94 | $6.75 | $6.85 | $6.53 | 1,669,188 |
| 2017-12-15 | $6.70 | $6.81 | $6.65 | $6.75 | $6.44 | 3,699,907 |
| 2017-12-14 | $6.62 | $6.78 | $6.55 | $6.67 | $6.36 | 3,057,377 |
| 2017-12-13 | $6.69 | $6.97 | $6.59 | $6.61 | $6.31 | 9,196,314 |
| 2017-12-12 | $7.81 | $7.83 | $6.74 | $6.75 | $6.44 | 9,016,626 |
| 2017-12-11 | $7.75 | $7.93 | $7.75 | $7.84 | $7.48 | 1,951,832 |
| 2017-12-08 | $7.62 | $7.77 | $7.59 | $7.71 | $7.35 | 1,334,222 |
| 2017-12-07 | $7.50 | $7.65 | $7.47 | $7.55 | $7.20 | 1,387,877 |
| 2017-12-06 | $7.59 | $7.71 | $7.48 | $7.50 | $7.15 | 1,931,433 |
| 2017-12-05 | $7.74 | $7.82 | $7.60 | $7.70 | $7.34 | 1,450,848 |
| 2017-12-04 | $7.97 | $8.01 | $7.73 | $7.74 | $7.38 | 1,798,210 |
| 2017-12-01 | $8.05 | $8.15 | $7.86 | $7.99 | $7.62 | 1,554,758 |
| 2017-11-30 | $7.88 | $8.18 | $7.88 | $7.98 | $7.61 | 2,228,060 |
| 2017-11-29 | $7.87 | $7.90 | $7.66 | $7.82 | $7.46 | 1,495,074 |
| 2017-11-28 | $7.87 | $8.08 | $7.86 | $7.91 | $7.55 | 1,714,561 |
| 2017-11-27 | $8.02 | $8.10 | $7.86 | $7.87 | $7.51 | 1,100,337 |
| 2017-11-24 | $8.12 | $8.13 | $8.05 | $8.11 | $7.74 | 551,137 |
| 2017-11-22 | $8.01 | $8.04 | $7.93 | $8.01 | $7.64 | 994,771 |
| 2017-11-21 | $7.95 | $8.00 | $7.86 | $7.89 | $7.53 | 935,564 |
| 2017-11-20 | $7.87 | $7.98 | $7.80 | $7.91 | $7.55 | 1,449,600 |
| 2017-11-17 | $7.85 | $8.02 | $7.85 | $7.91 | $7.55 | 1,159,378 |
| 2017-11-16 | $7.84 | $7.86 | $7.73 | $7.78 | $7.42 | 1,140,039 |
| 2017-11-15 | $7.80 | $7.88 | $7.72 | $7.84 | $7.48 | 1,946,625 |
| 2017-11-14 | $8.16 | $8.19 | $7.86 | $7.87 | $7.51 | 1,739,100 |
| 2017-11-13 | $8.34 | $8.37 | $8.24 | $8.26 | $7.88 | 1,280,115 |
| 2017-11-10 | $8.25 | $8.38 | $8.25 | $8.37 | $7.98 | 1,500,445 |
| 2017-11-09 | $8.24 | $8.42 | $8.22 | $8.31 | $7.93 | 2,480,983 |
| 2017-11-08 | $8.50 | $8.50 | $8.28 | $8.29 | $7.91 | 1,849,996 |
| 2017-11-07 | $8.50 | $8.62 | $8.43 | $8.53 | $8.14 | 2,883,364 |
| 2017-11-06 | $8.29 | $8.58 | $8.15 | $8.47 | $8.08 | 4,354,763 |
| 2017-11-03 | $7.93 | $8.16 | $7.89 | $8.10 | $7.73 | 1,410,866 |
| 2017-11-02 | $7.98 | $8.10 | $7.88 | $7.93 | $7.56 | 1,485,506 |
| 2017-11-01 | $7.77 | $8.10 | $7.71 | $8.02 | $7.65 | 2,197,410 |
| 2017-10-31 | $7.81 | $7.81 | $7.41 | $7.68 | $7.33 | 2,188,175 |
| 2017-10-30 | $7.82 | $7.93 | $7.77 | $7.84 | $7.48 | 2,172,296 |
| 2017-10-27 | $7.67 | $7.83 | $7.60 | $7.77 | $7.41 | 2,410,340 |
| 2017-10-26 | $7.79 | $7.82 | $7.57 | $7.68 | $7.33 | 2,118,651 |
| 2017-10-25 | $7.60 | $7.97 | $7.46 | $7.63 | $7.27 | 3,117,004 |
| 2017-10-24 | $7.88 | $7.88 | $7.49 | $7.57 | $7.22 | 3,153,712 |
| 2017-10-23 | $7.54 | $7.58 | $7.41 | $7.44 | $7.10 | 2,776,438 |
| 2017-10-20 | $7.52 | $7.58 | $7.49 | $7.51 | $7.16 | 1,378,122 |
| 2017-10-19 | $7.43 | $7.56 | $7.37 | $7.53 | $7.18 | 1,585,293 |
| 2017-10-18 | $7.60 | $7.67 | $7.49 | $7.50 | $7.15 | 974,416 |
| 2017-10-17 | $7.55 | $7.62 | $7.49 | $7.61 | $7.26 | 1,588,231 |
| 2017-10-16 | $7.69 | $7.73 | $7.44 | $7.53 | $7.18 | 1,007,968 |
| 2017-10-13 | $7.82 | $7.84 | $7.55 | $7.63 | $7.28 | 1,984,640 |
| 2017-10-12 | $7.51 | $7.73 | $7.48 | $7.69 | $7.34 | 967,180 |
| 2017-10-11 | $7.55 | $7.66 | $7.47 | $7.64 | $7.29 | 1,021,769 |
| 2017-10-10 | $7.65 | $7.67 | $7.50 | $7.51 | $7.16 | 861,347 |
| 2017-10-09 | $7.61 | $7.63 | $7.46 | $7.56 | $7.21 | 1,305,432 |
| 2017-10-06 | $7.56 | $7.64 | $7.49 | $7.61 | $7.26 | 1,682,069 |
| 2017-10-05 | $7.58 | $7.72 | $7.54 | $7.70 | $7.34 | 3,361,319 |
| 2017-10-04 | $7.62 | $7.69 | $7.48 | $7.50 | $7.15 | 2,324,131 |
| 2017-10-03 | $7.91 | $7.94 | $7.68 | $7.70 | $7.34 | 2,531,418 |
| 2017-10-02 | $7.81 | $7.92 | $7.75 | $7.89 | $7.53 | 1,933,996 |
| 2017-09-29 | $7.96 | $8.01 | $7.86 | $7.96 | $7.59 | 2,431,612 |
| 2017-09-28 | $8.21 | $8.21 | $7.91 | $7.99 | $7.62 | 2,482,473 |
| 2017-09-27 | $8.12 | $8.16 | $7.98 | $8.13 | $7.75 | 2,141,710 |
| 2017-09-26 | $7.96 | $8.11 | $7.85 | $8.09 | $7.72 | 3,438,109 |
| 2017-09-25 | $7.98 | $8.07 | $7.84 | $7.97 | $7.60 | 2,978,925 |
| 2017-09-22 | $7.84 | $7.89 | $7.78 | $7.86 | $7.50 | 1,936,468 |
| 2017-09-21 | $7.79 | $7.87 | $7.71 | $7.86 | $7.50 | 1,986,439 |
| 2017-09-20 | $7.67 | $7.80 | $7.62 | $7.78 | $7.42 | 2,698,437 |
| 2017-09-19 | $7.56 | $7.63 | $7.54 | $7.61 | $7.26 | 1,647,048 |
| 2017-09-18 | $7.34 | $7.57 | $7.32 | $7.56 | $7.21 | 2,187,812 |
| 2017-09-15 | $7.33 | $7.40 | $7.27 | $7.34 | $7.00 | 4,512,735 |
| 2017-09-14 | $7.41 | $7.46 | $7.27 | $7.31 | $6.97 | 1,891,164 |
| 2017-09-13 | $7.28 | $7.41 | $7.21 | $7.34 | $7.00 | 2,801,572 |
| 2017-09-12 | $7.10 | $7.31 | $7.10 | $7.23 | $6.90 | 1,316,611 |
| 2017-09-11 | $7.11 | $7.22 | $7.00 | $7.12 | $6.79 | 1,930,578 |
| 2017-09-08 | $7.32 | $7.36 | $6.93 | $7.08 | $6.75 | 1,611,466 |
| 2017-09-07 | $7.26 | $7.39 | $7.11 | $7.38 | $7.04 | 1,832,200 |
| 2017-09-06 | $7.32 | $7.35 | $7.14 | $7.27 | $6.93 | 2,783,075 |
| 2017-09-05 | $7.22 | $7.34 | $7.07 | $7.27 | $6.93 | 2,490,030 |
| 2017-09-01 | $7.05 | $7.17 | $6.95 | $7.17 | $6.84 | 1,902,427 |
| 2017-08-31 | $6.95 | $7.06 | $6.95 | $7.04 | $6.72 | 2,210,259 |
| 2017-08-30 | $6.76 | $6.91 | $6.73 | $6.89 | $6.57 | 2,098,818 |
| 2017-08-29 | $6.77 | $6.82 | $6.73 | $6.81 | $6.50 | 1,576,249 |
| 2017-08-28 | $6.92 | $6.92 | $6.73 | $6.86 | $6.54 | 1,482,666 |
| 2017-08-25 | $6.96 | $6.96 | $6.87 | $6.92 | $6.60 | 1,114,986 |
| 2017-08-24 | $7.00 | $7.06 | $6.91 | $6.93 | $6.61 | 2,583,512 |
| 2017-08-23 | $6.69 | $7.14 | $6.68 | $7.00 | $6.68 | 3,549,741 |
| 2017-08-22 | $6.64 | $6.75 | $6.61 | $6.72 | $6.41 | 1,837,946 |
| 2017-08-21 | $6.89 | $6.89 | $6.55 | $6.57 | $6.27 | 3,132,951 |
| 2017-08-18 | $6.75 | $6.91 | $6.68 | $6.91 | $6.59 | 2,539,748 |
| 2017-08-17 | $6.55 | $6.78 | $6.55 | $6.75 | $6.44 | 2,564,225 |
| 2017-08-16 | $6.71 | $6.75 | $6.49 | $6.60 | $6.30 | 2,001,624 |
| 2017-08-15 | $6.71 | $6.75 | $6.58 | $6.72 | $6.41 | 1,509,116 |
| 2017-08-14 | $6.87 | $6.93 | $6.75 | $6.76 | $6.45 | 2,278,640 |
| 2017-08-11 | $6.46 | $6.94 | $6.42 | $6.83 | $6.51 | 2,410,719 |
| 2017-08-10 | $7.15 | $7.17 | $6.74 | $6.75 | $6.44 | 3,610,952 |
| 2017-08-09 | $7.11 | $7.21 | $7.05 | $7.13 | $6.80 | 2,307,773 |
| 2017-08-08 | $6.85 | $7.23 | $6.80 | $7.08 | $6.75 | 2,693,958 |
| 2017-08-07 | $6.60 | $6.88 | $6.32 | $6.85 | $6.53 | 2,528,173 |
| 2017-08-04 | $6.21 | $6.60 | $6.21 | $6.55 | $6.25 | 1,991,348 |
| 2017-08-03 | $6.52 | $6.52 | $6.18 | $6.19 | $5.90 | 1,590,816 |
| 2017-08-02 | $6.42 | $6.67 | $6.37 | $6.54 | $6.24 | 1,741,775 |
| 2017-08-01 | $6.56 | $6.63 | $6.46 | $6.48 | $6.18 | 2,117,272 |
| 2017-07-31 | $6.57 | $6.65 | $6.38 | $6.60 | $6.30 | 2,408,722 |
| 2017-07-28 | $6.54 | $6.71 | $6.52 | $6.60 | $6.30 | 946,446 |
| 2017-07-27 | $6.55 | $6.63 | $6.50 | $6.58 | $6.28 | 1,766,090 |
| 2017-07-26 | $6.51 | $6.78 | $6.45 | $6.57 | $6.27 | 1,404,575 |
| 2017-07-25 | $6.36 | $6.50 | $6.36 | $6.43 | $6.13 | 1,161,639 |
| 2017-07-24 | $6.26 | $6.29 | $6.19 | $6.26 | $5.97 | 1,025,786 |
| 2017-07-21 | $6.40 | $6.44 | $6.19 | $6.23 | $5.94 | 1,216,960 |
| 2017-07-20 | $6.47 | $6.56 | $6.36 | $6.41 | $6.11 | 1,529,141 |
| 2017-07-19 | $6.24 | $6.46 | $6.22 | $6.44 | $6.14 | 1,937,506 |
| 2017-07-18 | $6.46 | $6.47 | $6.24 | $6.28 | $5.99 | 1,160,909 |
| 2017-07-17 | $6.40 | $6.50 | $6.36 | $6.43 | $6.13 | 958,353 |
| 2017-07-14 | $6.33 | $6.47 | $6.30 | $6.42 | $6.12 | 1,545,190 |
| 2017-07-13 | $6.33 | $6.42 | $6.27 | $6.33 | $6.04 | 1,435,573 |
| 2017-07-12 | $6.43 | $6.51 | $6.29 | $6.33 | $6.04 | 1,829,992 |
| 2017-07-11 | $6.26 | $6.41 | $6.20 | $6.34 | $6.05 | 1,519,826 |
| 2017-07-10 | $6.14 | $6.29 | $6.10 | $6.27 | $5.98 | 1,470,008 |
| 2017-07-07 | $6.11 | $6.21 | $5.99 | $6.21 | $5.92 | 1,906,403 |
| 2017-07-06 | $6.46 | $6.49 | $6.15 | $6.19 | $5.90 | 2,624,753 |
| 2017-07-05 | $6.46 | $6.47 | $6.31 | $6.47 | $6.17 | 2,741,148 |
| 2017-07-03 | $6.47 | $6.53 | $6.42 | $6.52 | $6.22 | 804,815 |
| 2017-06-30 | $6.35 | $6.48 | $6.21 | $6.41 | $6.11 | 2,586,654 |
| 2017-06-29 | $6.14 | $6.32 | $6.10 | $6.31 | $6.02 | 2,514,610 |
| 2017-06-28 | $6.09 | $6.22 | $6.02 | $6.12 | $5.84 | 1,206,426 |
| 2017-06-27 | $6.16 | $6.19 | $6.01 | $6.07 | $5.79 | 1,856,079 |
| 2017-06-26 | $6.07 | $6.18 | $6.00 | $6.13 | $5.85 | 1,457,308 |
| 2017-06-23 | $5.95 | $6.08 | $5.91 | $6.06 | $5.78 | 2,792,231 |
| 2017-06-22 | $5.82 | $5.99 | $5.75 | $5.91 | $5.64 | 2,705,216 |
| 2017-06-21 | $5.84 | $6.00 | $5.70 | $5.80 | $5.53 | 3,324,262 |
| 2017-06-20 | $5.82 | $5.99 | $5.65 | $5.93 | $5.66 | 2,165,195 |
| 2017-06-19 | $6.18 | $6.18 | $5.90 | $5.92 | $5.65 | 2,285,036 |
| 2017-06-16 | $6.03 | $6.20 | $5.96 | $6.19 | $5.90 | 3,427,270 |
| 2017-06-15 | $6.14 | $6.21 | $5.86 | $5.96 | $5.69 | 1,966,178 |
| 2017-06-14 | $6.40 | $6.44 | $6.11 | $6.17 | $5.89 | 1,968,004 |
| 2017-06-13 | $6.27 | $6.48 | $6.23 | $6.45 | $6.15 | 1,802,537 |
| 2017-06-12 | $6.23 | $6.33 | $6.21 | $6.25 | $5.96 | 2,502,150 |
| 2017-06-09 | $6.11 | $6.25 | $6.03 | $6.15 | $5.87 | 2,511,855 |
| 2017-06-08 | $6.01 | $6.18 | $6.01 | $6.05 | $5.77 | 2,177,813 |
| 2017-06-07 | $5.97 | $6.33 | $5.95 | $6.06 | $5.78 | 3,526,819 |
| 2017-06-06 | $6.02 | $6.28 | $5.98 | $6.27 | $5.98 | 2,292,532 |
| 2017-06-05 | $6.05 | $6.09 | $5.96 | $6.05 | $5.77 | 2,508,436 |
| 2017-06-02 | $6.06 | $6.16 | $5.98 | $6.06 | $5.78 | 3,875,909 |
| 2017-06-01 | $6.01 | $6.22 | $5.93 | $6.12 | $5.84 | 4,658,623 |
| 2017-05-31 | $6.30 | $6.31 | $5.79 | $6.00 | $5.72 | 6,397,929 |
| 2017-05-30 | $6.59 | $6.65 | $6.33 | $6.35 | $6.06 | 2,661,351 |
| 2017-05-26 | $6.66 | $6.70 | $6.54 | $6.63 | $6.32 | 2,522,144 |
| 2017-05-25 | $6.97 | $7.09 | $6.63 | $6.65 | $6.34 | 3,218,019 |
| 2017-05-24 | $7.19 | $7.19 | $6.91 | $6.99 | $6.67 | 3,995,840 |
| 2017-05-23 | $7.40 | $7.48 | $7.14 | $7.17 | $6.84 | 14,308,110 |
| 2017-05-22 | $7.63 | $7.90 | $7.56 | $7.84 | $7.48 | 3,362,690 |
| 2017-05-19 | $7.07 | $7.61 | $7.06 | $7.59 | $7.24 | 3,045,769 |
| 2017-05-18 | $7.01 | $7.05 | $6.90 | $6.97 | $6.65 | 3,610,253 |
| 2017-05-17 | $7.24 | $7.29 | $7.05 | $7.07 | $6.74 | 3,228,740 |
| 2017-05-16 | $7.35 | $7.48 | $7.15 | $7.28 | $6.94 | 3,094,466 |
| 2017-05-15 | $7.07 | $7.36 | $7.05 | $7.30 | $6.96 | 3,561,568 |
| 2017-05-12 | $6.81 | $6.90 | $6.75 | $6.81 | $6.50 | 2,591,315 |
| 2017-05-11 | $6.78 | $6.92 | $6.73 | $6.84 | $6.52 | 3,469,461 |
| 2017-05-10 | $6.42 | $6.79 | $6.40 | $6.70 | $6.39 | 6,806,224 |
| 2017-05-09 | $6.87 | $6.89 | $6.36 | $6.37 | $6.08 | 4,080,548 |
| 2017-05-08 | $6.16 | $7.23 | $6.11 | $6.83 | $6.51 | 91,893 |
| 2017-05-05 | $5.77 | $5.96 | $5.67 | $5.95 | $5.68 | 2,348,845 |
| 2017-05-04 | $5.88 | $5.89 | $5.70 | $5.72 | $5.46 | 2,828,562 |
| 2017-05-03 | $5.92 | $5.99 | $5.89 | $5.94 | $5.67 | 2,863,508 |
| 2017-05-02 | $5.92 | $6.03 | $5.91 | $5.96 | $5.69 | 4,293,618 |
| 2017-05-01 | $5.98 | $6.03 | $5.94 | $5.99 | $5.71 | 2,068,648 |
| 2017-04-28 | $6.09 | $6.12 | $5.99 | $6.01 | $5.73 | 3,711,491 |
| 2017-04-27 | $6.02 | $6.05 | $5.90 | $6.03 | $5.75 | 3,112,358 |
| 2017-04-26 | $5.76 | $6.19 | $5.76 | $6.11 | $5.83 | 4,318,577 |
| 2017-04-25 | $5.66 | $5.88 | $5.63 | $5.85 | $5.58 | 1,791,745 |
| 2017-04-24 | $5.72 | $5.81 | $5.69 | $5.69 | $5.43 | 2,965,224 |
| 2017-04-21 | $5.72 | $5.79 | $5.67 | $5.69 | $5.43 | 1,771,132 |
| 2017-04-20 | $5.79 | $5.81 | $5.70 | $5.72 | $5.46 | 2,535,154 |
| 2017-04-19 | $5.86 | $5.89 | $5.72 | $5.75 | $5.48 | 3,757,887 |
| 2017-04-18 | $6.06 | $6.06 | $5.84 | $5.86 | $5.59 | 2,042,724 |
| 2017-04-17 | $6.02 | $6.11 | $5.95 | $6.10 | $5.82 | 3,027,699 |
| 2017-04-13 | $6.28 | $6.31 | $5.99 | $6.02 | $5.74 | 2,621,350 |
| 2017-04-12 | $6.43 | $6.49 | $6.28 | $6.29 | $6.00 | 2,276,618 |
| 2017-04-11 | $6.57 | $6.60 | $6.36 | $6.44 | $6.14 | 1,907,862 |
| 2017-04-10 | $6.63 | $6.65 | $6.54 | $6.58 | $6.28 | 2,557,037 |
| 2017-04-07 | $6.98 | $6.98 | $6.57 | $6.57 | $6.27 | 1,962,649 |
| 2017-04-06 | $6.88 | $7.03 | $6.86 | $6.96 | $6.64 | 2,812,106 |
| 2017-04-05 | $6.97 | $7.00 | $6.79 | $6.84 | $6.52 | 6,691,901 |
| 2017-04-04 | $6.75 | $6.98 | $6.71 | $6.93 | $6.61 | 4,332,468 |
| 2017-04-03 | $6.64 | $6.78 | $6.59 | $6.74 | $6.43 | 3,128,674 |
| 2017-03-31 | $6.41 | $6.72 | $6.40 | $6.66 | $6.35 | 3,664,531 |
| 2017-03-30 | $6.45 | $6.52 | $6.37 | $6.42 | $6.12 | 1,975,144 |
| 2017-03-29 | $6.15 | $6.40 | $6.12 | $6.39 | $6.10 | 2,042,976 |
| 2017-03-28 | $6.01 | $6.24 | $6.00 | $6.17 | $5.89 | 2,498,858 |
| 2017-03-27 | $5.83 | $6.00 | $5.78 | $5.99 | $5.71 | 2,151,469 |
| 2017-03-24 | $5.67 | $5.93 | $5.66 | $5.89 | $5.62 | 3,303,993 |
| 2017-03-23 | $5.66 | $5.69 | $5.53 | $5.66 | $5.40 | 2,254,299 |
| 2017-03-22 | $5.72 | $5.78 | $5.61 | $5.67 | $5.41 | 1,840,912 |
| 2017-03-21 | $5.99 | $6.03 | $5.73 | $5.77 | $5.50 | 2,736,430 |
| 2017-03-20 | $5.80 | $6.01 | $5.77 | $5.99 | $5.71 | 1,901,346 |
| 2017-03-17 | $5.86 | $5.89 | $5.81 | $5.85 | $5.58 | 3,225,148 |
| 2017-03-16 | $5.97 | $5.99 | $5.81 | $5.85 | $5.58 | 1,486,628 |
| 2017-03-15 | $5.94 | $5.99 | $5.85 | $5.91 | $5.64 | 6,356,974 |
| 2017-03-14 | $5.90 | $5.93 | $5.79 | $5.86 | $5.59 | 2,059,638 |
| 2017-03-13 | $5.85 | $6.06 | $5.85 | $6.02 | $5.74 | 1,988,177 |
| 2017-03-10 | $5.96 | $6.03 | $5.82 | $5.87 | $5.60 | 2,093,824 |
| 2017-03-09 | $5.60 | $5.95 | $5.55 | $5.91 | $5.64 | 2,814,664 |
| 2017-03-08 | $5.86 | $5.91 | $5.57 | $5.59 | $5.33 | 1,582,681 |
| 2017-03-07 | $6.10 | $6.12 | $5.84 | $5.84 | $5.57 | 1,262,023 |
| 2017-03-06 | $6.01 | $6.07 | $5.92 | $6.05 | $5.77 | 1,529,287 |
| 2017-03-03 | $6.11 | $6.15 | $5.97 | $5.99 | $5.71 | 1,885,836 |
| 2017-03-02 | $6.22 | $6.26 | $6.11 | $6.11 | $5.83 | 1,507,076 |
| 2017-03-01 | $6.20 | $6.40 | $6.19 | $6.31 | $6.02 | 2,979,351 |
| 2017-02-28 | $5.97 | $6.23 | $5.97 | $6.14 | $5.86 | 4,413,010 |
| 2017-02-27 | $5.93 | $6.03 | $5.74 | $6.01 | $5.73 | 4,270,643 |
| 2017-02-24 | $5.94 | $6.04 | $5.90 | $5.99 | $5.71 | 3,156,505 |
| 2017-02-23 | $6.14 | $6.14 | $5.88 | $6.01 | $5.73 | 2,509,165 |
| 2017-02-22 | $6.02 | $6.16 | $5.98 | $6.03 | $5.75 | 3,789,785 |
| 2017-02-21 | $5.99 | $6.12 | $5.96 | $6.09 | $5.81 | 2,604,382 |
| 2017-02-17 | $6.00 | $6.02 | $5.90 | $5.91 | $5.64 | 1,765,978 |
| 2017-02-16 | $6.18 | $6.23 | $6.01 | $6.02 | $5.74 | 1,482,565 |
| 2017-02-15 | $6.21 | $6.29 | $6.19 | $6.19 | $5.90 | 1,526,840 |
| 2017-02-14 | $6.24 | $6.28 | $6.06 | $6.23 | $5.94 | 2,620,089 |
| 2017-02-13 | $6.27 | $6.33 | $6.17 | $6.21 | $5.92 | 2,981,501 |
| 2017-02-10 | $6.38 | $6.42 | $6.25 | $6.29 | $6.00 | 2,658,306 |
| 2017-02-09 | $6.32 | $6.40 | $6.26 | $6.26 | $5.97 | 2,050,981 |
| 2017-02-08 | $6.27 | $6.29 | $6.12 | $6.25 | $5.96 | 1,711,564 |
| 2017-02-07 | $6.46 | $6.50 | $6.31 | $6.34 | $6.05 | 2,189,873 |
| 2017-02-06 | $6.55 | $6.61 | $6.46 | $6.51 | $6.21 | 2,348,349 |
| 2017-02-03 | $6.56 | $6.59 | $6.41 | $6.53 | $6.23 | 1,773,636 |
| 2017-02-02 | $6.59 | $6.68 | $6.52 | $6.57 | $6.27 | 1,896,131 |
| 2017-02-01 | $6.58 | $6.66 | $6.44 | $6.53 | $6.23 | 2,061,411 |
| 2017-01-31 | $6.44 | $6.59 | $6.32 | $6.54 | $6.24 | 2,547,755 |
| 2017-01-30 | $6.37 | $6.43 | $6.18 | $6.43 | $6.13 | 6,920,282 |
| 2017-01-27 | $6.36 | $6.45 | $6.32 | $6.40 | $6.10 | 2,142,086 |
| 2017-01-26 | $6.36 | $6.40 | $6.27 | $6.38 | $6.09 | 2,159,613 |
| 2017-01-25 | $6.30 | $6.50 | $6.25 | $6.32 | $6.03 | 2,708,557 |
| 2017-01-24 | $6.46 | $6.47 | $6.33 | $6.35 | $6.06 | 1,435,483 |
| 2017-01-23 | $6.43 | $6.47 | $6.32 | $6.39 | $6.10 | 2,707,818 |
| 2017-01-20 | $6.81 | $6.81 | $6.49 | $6.51 | $6.21 | 2,384,562 |
| 2017-01-19 | $6.74 | $6.87 | $6.63 | $6.71 | $6.40 | 1,947,364 |
| 2017-01-18 | $6.47 | $6.78 | $6.47 | $6.72 | $6.41 | 3,693,401 |
| 2017-01-17 | $6.62 | $6.62 | $6.47 | $6.56 | $6.26 | 1,979,128 |
| 2017-01-13 | $6.64 | $6.72 | $6.54 | $6.54 | $6.24 | 2,846,313 |
| 2017-01-12 | $6.65 | $6.74 | $6.39 | $6.63 | $6.32 | 25,249,384 |
| 2017-01-11 | $7.03 | $7.08 | $6.92 | $7.06 | $6.73 | 1,303,804 |
| 2017-01-10 | $6.98 | $7.01 | $6.92 | $6.99 | $6.67 | 1,076,330 |
| 2017-01-09 | $7.00 | $7.03 | $6.87 | $6.94 | $6.62 | 1,319,544 |
| 2017-01-06 | $7.11 | $7.17 | $6.96 | $7.08 | $6.75 | 1,932,618 |
| 2017-01-05 | $7.25 | $7.29 | $6.95 | $7.08 | $6.75 | 3,452,068 |
| 2017-01-04 | $7.24 | $7.29 | $7.05 | $7.21 | $6.88 | 2,865,455 |
| 2017-01-03 | $7.18 | $7.39 | $7.12 | $7.25 | $6.92 | 1,783,770 |
| 2016-12-30 | $7.02 | $7.06 | $6.92 | $7.01 | $6.69 | 1,270,597 |
| 2016-12-29 | $6.97 | $7.07 | $6.95 | $7.01 | $6.69 | 1,168,573 |
| 2016-12-28 | $7.13 | $7.14 | $6.90 | $6.99 | $6.67 | 1,484,584 |
| 2016-12-27 | $6.97 | $7.09 | $6.87 | $7.05 | $6.72 | 2,365,905 |
| 2016-12-23 | $6.70 | $6.94 | $6.70 | $6.93 | $6.61 | 1,481,366 |
| 2016-12-22 | $6.65 | $6.74 | $6.58 | $6.73 | $6.42 | 1,334,731 |
| 2016-12-21 | $6.66 | $6.77 | $6.60 | $6.63 | $6.32 | 2,110,965 |
| 2016-12-20 | $6.56 | $6.63 | $6.41 | $6.55 | $6.25 | 1,926,483 |
| 2016-12-19 | $6.01 | $6.47 | $5.98 | $6.32 | $6.03 | 2,654,790 |
| 2016-12-16 | $5.85 | $5.86 | $5.70 | $5.73 | $5.47 | 923,007 |
| 2016-12-15 | $5.55 | $5.84 | $5.52 | $5.81 | $5.54 | 1,315,149 |
| 2016-12-14 | $5.80 | $5.86 | $5.62 | $5.63 | $5.37 | 1,023,162 |
| 2016-12-13 | $5.95 | $6.00 | $5.82 | $5.87 | $5.60 | 1,330,188 |
| 2016-12-12 | $6.02 | $6.06 | $5.72 | $5.83 | $5.56 | 1,909,559 |
| 2016-12-09 | $5.68 | $5.76 | $5.59 | $5.76 | $5.49 | 1,326,145 |
| 2016-12-08 | $5.44 | $5.69 | $5.43 | $5.63 | $5.37 | 1,689,284 |
| 2016-12-07 | $5.30 | $5.46 | $5.23 | $5.40 | $5.15 | 1,447,738 |
| 2016-12-06 | $5.05 | $5.38 | $5.00 | $5.36 | $5.11 | 1,505,085 |
| 2016-12-05 | $5.20 | $5.23 | $5.10 | $5.11 | $4.87 | 1,053,849 |
| 2016-12-02 | $5.17 | $5.25 | $5.10 | $5.10 | $4.86 | 1,301,178 |
| 2016-12-01 | $5.49 | $5.53 | $5.14 | $5.18 | $4.94 | 1,464,332 |
| 2016-11-30 | $5.19 | $5.40 | $5.03 | $5.30 | $5.06 | 3,529,302 |
| 2016-11-29 | $4.85 | $4.93 | $4.60 | $4.63 | $4.42 | 2,574,793 |
| 2016-11-28 | $5.03 | $5.28 | $4.97 | $5.06 | $4.83 | 1,952,056 |
| 2016-11-25 | $5.05 | $5.05 | $4.85 | $4.92 | $4.69 | 527,068 |
| 2016-11-23 | $4.98 | $5.14 | $4.97 | $5.11 | $4.87 | 764,686 |
| 2016-11-22 | $5.06 | $5.13 | $4.95 | $5.03 | $4.80 | 1,313,252 |
| 2016-11-21 | $5.04 | $5.16 | $4.98 | $5.03 | $4.80 | 1,179,069 |
| 2016-11-18 | $4.78 | $4.93 | $4.76 | $4.90 | $4.67 | 1,497,250 |
| 2016-11-17 | $4.88 | $4.96 | $4.73 | $4.76 | $4.54 | 1,269,264 |
| 2016-11-16 | $4.96 | $5.02 | $4.82 | $4.83 | $4.61 | 1,004,634 |
| 2016-11-15 | $4.86 | $5.17 | $4.86 | $4.97 | $4.74 | 1,464,441 |
| 2016-11-14 | $4.63 | $4.78 | $4.57 | $4.78 | $4.56 | 1,409,330 |
| 2016-11-11 | $4.61 | $4.65 | $4.39 | $4.63 | $4.42 | 1,072,332 |
| 2016-11-10 | $4.74 | $4.82 | $4.63 | $4.67 | $4.45 | 1,257,258 |
| 2016-11-09 | $4.68 | $4.86 | $4.57 | $4.81 | $4.59 | 1,586,470 |
| 2016-11-08 | $4.61 | $4.72 | $4.58 | $4.62 | $4.41 | 1,088,120 |
| 2016-11-07 | $4.90 | $4.98 | $4.54 | $4.70 | $4.48 | 1,930,652 |
| 2016-11-04 | $4.96 | $5.00 | $4.80 | $4.81 | $4.59 | 1,346,485 |
| 2016-11-03 | $5.03 | $5.19 | $4.98 | $5.01 | $4.78 | 923,228 |
| 2016-11-02 | $5.13 | $5.19 | $4.94 | $5.01 | $4.78 | 799,365 |
| 2016-11-01 | $5.27 | $5.35 | $5.09 | $5.22 | $4.98 | 918,805 |
| 2016-10-31 | $5.40 | $5.41 | $5.17 | $5.21 | $4.97 | 1,078,144 |
| 2016-10-28 | $5.60 | $5.71 | $5.44 | $5.45 | $5.20 | 643,128 |
| 2016-10-27 | $5.73 | $5.80 | $5.62 | $5.62 | $5.36 | 742,143 |
| 2016-10-26 | $5.74 | $5.79 | $5.54 | $5.72 | $5.46 | 1,190,896 |
| 2016-10-25 | $6.05 | $6.14 | $5.79 | $5.79 | $5.52 | 724,696 |
| 2016-10-24 | $6.14 | $6.19 | $5.96 | $6.10 | $5.82 | 763,233 |
| 2016-10-21 | $6.16 | $6.28 | $6.13 | $6.16 | $5.88 | 602,715 |
| 2016-10-20 | $6.10 | $6.33 | $6.09 | $6.22 | $5.93 | 621,407 |
| 2016-10-19 | $6.11 | $6.39 | $6.11 | $6.25 | $5.96 | 788,401 |
| 2016-10-18 | $6.24 | $6.24 | $6.06 | $6.06 | $5.78 | 587,321 |
| 2016-10-17 | $6.19 | $6.27 | $6.10 | $6.13 | $5.85 | 631,307 |
| 2016-10-14 | $6.30 | $6.36 | $6.20 | $6.20 | $5.91 | 596,873 |
| 2016-10-13 | $6.19 | $6.38 | $6.12 | $6.27 | $5.98 | 822,443 |
| 2016-10-12 | $6.31 | $6.37 | $6.19 | $6.25 | $5.96 | 815,511 |
| 2016-10-11 | $6.51 | $6.53 | $6.33 | $6.34 | $6.05 | 944,463 |
| 2016-10-10 | $6.45 | $6.59 | $6.45 | $6.53 | $6.23 | 848,487 |
| 2016-10-07 | $6.49 | $6.51 | $6.29 | $6.37 | $6.08 | 821,435 |
| 2016-10-06 | $6.39 | $6.52 | $6.31 | $6.46 | $6.16 | 1,269,830 |
| 2016-10-05 | $6.34 | $6.50 | $6.26 | $6.32 | $6.03 | 3,223,975 |
| 2016-10-04 | $6.55 | $6.57 | $6.11 | $6.19 | $5.90 | 1,735,416 |
| 2016-10-03 | $6.42 | $6.58 | $6.32 | $6.50 | $6.20 | 1,052,681 |
| 2016-09-30 | $6.43 | $6.59 | $6.31 | $6.41 | $6.11 | 1,246,021 |
| 2016-09-29 | $6.14 | $6.55 | $6.14 | $6.39 | $6.10 | 1,654,106 |
| 2016-09-28 | $5.73 | $6.14 | $5.62 | $6.13 | $5.85 | 1,339,087 |
| 2016-09-27 | $5.71 | $5.73 | $5.62 | $5.67 | $5.41 | 1,076,257 |
| 2016-09-26 | $5.80 | $5.93 | $5.75 | $5.83 | $5.56 | 682,167 |
| 2016-09-23 | $6.05 | $6.10 | $5.71 | $5.75 | $5.48 | 968,210 |
| 2016-09-22 | $6.20 | $6.28 | $6.05 | $6.08 | $5.80 | 1,043,389 |
| 2016-09-21 | $5.92 | $6.06 | $5.89 | $6.05 | $5.77 | 925,072 |
| 2016-09-20 | $5.88 | $5.89 | $5.75 | $5.80 | $5.53 | 1,022,967 |
| 2016-09-19 | $6.08 | $6.13 | $5.87 | $5.89 | $5.62 | 1,068,247 |
| 2016-09-16 | $5.70 | $6.03 | $5.69 | $6.02 | $5.74 | 2,148,642 |
| 2016-09-15 | $5.82 | $5.91 | $5.71 | $5.82 | $5.55 | 760,638 |
| 2016-09-14 | $5.92 | $6.04 | $5.78 | $5.79 | $5.52 | 1,038,008 |
| 2016-09-13 | $5.99 | $6.00 | $5.81 | $5.95 | $5.68 | 1,658,537 |
| 2016-09-12 | $6.04 | $6.18 | $5.96 | $6.12 | $5.84 | 1,230,214 |
| 2016-09-09 | $6.37 | $6.42 | $6.08 | $6.14 | $5.86 | 905,874 |
| 2016-09-08 | $6.45 | $6.63 | $6.40 | $6.49 | $6.19 | 1,272,808 |
| 2016-09-07 | $6.27 | $6.53 | $6.17 | $6.36 | $6.07 | 1,569,606 |
| 2016-09-06 | $6.27 | $6.27 | $6.03 | $6.24 | $5.95 | 980,649 |
| 2016-09-02 | $6.14 | $6.23 | $6.09 | $6.15 | $5.87 | 703,139 |
| 2016-09-01 | $6.17 | $6.17 | $6.00 | $6.07 | $5.79 | 1,222,500 |
| 2016-08-31 | $6.45 | $6.61 | $6.01 | $6.21 | $5.92 | 3,387,854 |
| 2016-08-30 | $6.01 | $6.10 | $5.85 | $5.90 | $5.63 | 1,587,259 |
| 2016-08-29 | $5.92 | $6.02 | $5.88 | $6.00 | $5.72 | 876,560 |
| 2016-08-26 | $6.03 | $6.10 | $5.94 | $5.95 | $5.68 | 1,076,172 |
| 2016-08-25 | $6.01 | $6.08 | $5.92 | $6.02 | $5.74 | 787,707 |
| 2016-08-24 | $6.07 | $6.20 | $5.97 | $6.01 | $5.73 | 1,119,451 |
| 2016-08-23 | $5.97 | $6.17 | $5.96 | $6.12 | $5.84 | 868,825 |
| 2016-08-22 | $6.14 | $6.15 | $5.96 | $6.00 | $5.72 | 730,958 |
| 2016-08-19 | $6.15 | $6.27 | $6.11 | $6.27 | $5.98 | 1,414,879 |
| 2016-08-18 | $5.82 | $6.21 | $5.81 | $6.20 | $5.91 | 1,577,621 |
| 2016-08-17 | $5.82 | $5.96 | $5.74 | $5.76 | $5.49 | 1,138,775 |
| 2016-08-16 | $5.85 | $5.93 | $5.75 | $5.87 | $5.60 | 779,509 |
| 2016-08-15 | $5.74 | $5.92 | $5.71 | $5.89 | $5.62 | 845,699 |
| 2016-08-12 | $5.58 | $5.70 | $5.55 | $5.68 | $5.42 | 925,980 |
| 2016-08-11 | $5.34 | $5.62 | $5.28 | $5.58 | $5.32 | 1,142,028 |
| 2016-08-10 | $5.43 | $5.47 | $5.27 | $5.31 | $5.07 | 3,630,121 |
| 2016-08-09 | $5.53 | $5.55 | $5.33 | $5.41 | $5.16 | 2,484,914 |
| 2016-08-08 | $5.65 | $5.73 | $5.41 | $5.54 | $5.28 | 1,832,221 |
| 2016-08-05 | $5.59 | $5.68 | $5.52 | $5.61 | $5.35 | 1,744,433 |
| 2016-08-04 | $5.40 | $5.59 | $5.38 | $5.56 | $5.30 | 1,324,427 |
| 2016-08-03 | $5.34 | $5.46 | $5.22 | $5.44 | $5.19 | 2,824,223 |
| 2016-08-02 | $5.39 | $5.42 | $5.16 | $5.30 | $5.06 | 2,530,983 |
| 2016-08-01 | $5.49 | $5.50 | $5.22 | $5.33 | $5.08 | 2,056,103 |
| 2016-07-29 | $5.41 | $5.57 | $5.37 | $5.55 | $5.29 | 2,015,448 |
| 2016-07-28 | $5.47 | $5.57 | $5.42 | $5.48 | $5.23 | 904,542 |
| 2016-07-27 | $5.49 | $5.63 | $5.35 | $5.45 | $5.20 | 1,053,178 |
| 2016-07-26 | $5.37 | $5.52 | $5.35 | $5.50 | $5.25 | 165,091 |
| 2016-07-25 | $5.47 | $5.47 | $5.37 | $5.43 | $5.18 | 244,026 |
| 2016-07-22 | $5.52 | $5.53 | $5.42 | $5.52 | $5.27 | 901,633 |
| 2016-07-21 | $5.65 | $5.78 | $5.52 | $5.52 | $5.27 | 606,811 |
| 2016-07-20 | $5.51 | $5.66 | $5.39 | $5.63 | $5.37 | 1,435,935 |
| 2016-07-19 | $5.76 | $5.79 | $5.55 | $5.58 | $5.32 | 664,265 |
| 2016-07-18 | $5.83 | $5.84 | $5.72 | $5.80 | $5.53 | 692,687 |
| 2016-07-15 | $5.90 | $5.94 | $5.80 | $5.88 | $5.61 | 819,267 |
| 2016-07-14 | $6.01 | $6.04 | $5.87 | $5.89 | $5.62 | 668,324 |
| 2016-07-13 | $6.12 | $6.21 | $5.82 | $5.95 | $5.68 | 1,168,950 |
| 2016-07-12 | $5.86 | $6.17 | $5.86 | $6.14 | $5.86 | 1,297,506 |
| 2016-07-11 | $5.73 | $5.86 | $5.63 | $5.71 | $5.45 | 1,258,233 |
| 2016-07-08 | $5.72 | $5.76 | $5.53 | $5.67 | $5.41 | 1,337,310 |
| 2016-07-07 | $5.70 | $5.86 | $5.52 | $5.63 | $5.37 | 2,405,599 |
| 2016-07-06 | $5.51 | $5.68 | $5.32 | $5.65 | $5.39 | 3,925,588 |
| 2016-07-05 | $5.56 | $5.64 | $5.30 | $5.58 | $5.32 | 2,662,774 |
| 2016-07-01 | $5.43 | $5.72 | $5.41 | $5.70 | $5.44 | 1,129,377 |
| 2016-06-30 | $5.38 | $5.50 | $5.23 | $5.45 | $5.20 | 1,548,862 |
| 2016-06-29 | $5.51 | $5.59 | $5.38 | $5.40 | $5.15 | 989,758 |
| 2016-06-28 | $5.23 | $5.49 | $5.23 | $5.43 | $5.18 | 1,369,699 |
| 2016-06-27 | $5.32 | $5.36 | $5.00 | $5.10 | $4.86 | 1,907,187 |
| 2016-06-24 | $5.59 | $5.69 | $5.40 | $5.40 | $5.15 | 1,222,622 |
| 2016-06-23 | $5.67 | $5.81 | $5.65 | $5.81 | $5.54 | 579,558 |
| 2016-06-22 | $5.83 | $5.83 | $5.62 | $5.62 | $5.36 | 530,350 |
| 2016-06-21 | $5.70 | $5.80 | $5.54 | $5.78 | $5.51 | 960,315 |
| 2016-06-20 | $5.56 | $5.79 | $5.56 | $5.72 | $5.46 | 1,153,650 |
| 2016-06-17 | $5.32 | $5.55 | $5.28 | $5.48 | $5.23 | 1,598,761 |
| 2016-06-16 | $5.36 | $5.36 | $5.10 | $5.19 | $4.95 | 1,643,011 |
| 2016-06-15 | $5.45 | $5.56 | $5.35 | $5.43 | $5.18 | 1,217,599 |
| 2016-06-14 | $5.61 | $5.73 | $5.41 | $5.50 | $5.25 | 916,426 |
| 2016-06-13 | $5.56 | $5.71 | $5.48 | $5.64 | $5.38 | 1,077,186 |
| 2016-06-10 | $5.71 | $5.75 | $5.61 | $5.66 | $5.40 | 1,917,758 |
| 2016-06-09 | $5.68 | $5.83 | $5.59 | $5.82 | $5.55 | 1,195,292 |
| 2016-06-08 | $5.95 | $6.01 | $5.75 | $5.78 | $5.51 | 967,968 |
| 2016-06-07 | $5.85 | $5.94 | $5.74 | $5.87 | $5.60 | 1,023,517 |
| 2016-06-06 | $5.71 | $5.81 | $5.62 | $5.81 | $5.54 | 1,145,194 |
| 2016-06-03 | $5.64 | $5.70 | $5.57 | $5.62 | $5.36 | 1,577,948 |
| 2016-06-02 | $5.52 | $5.63 | $5.44 | $5.60 | $5.34 | 1,629,765 |
| 2016-06-01 | $5.63 | $5.64 | $5.46 | $5.60 | $5.34 | 1,635,911 |
| 2016-05-31 | $5.36 | $5.89 | $5.34 | $5.74 | $5.48 | 4,315,353 |
| 2016-05-27 | $5.45 | $5.45 | $5.27 | $5.32 | $5.07 | 1,470,081 |
| 2016-05-26 | $5.40 | $5.49 | $5.35 | $5.47 | $5.22 | 1,702,874 |
| 2016-05-25 | $5.26 | $5.39 | $5.22 | $5.36 | $5.11 | 1,314,702 |
| 2016-05-24 | $5.20 | $5.25 | $5.09 | $5.23 | $4.99 | 1,545,027 |
| 2016-05-23 | $5.15 | $5.17 | $5.04 | $5.15 | $4.91 | 1,312,320 |
| 2016-05-20 | $5.08 | $5.21 | $5.02 | $5.20 | $4.96 | 2,237,949 |
| 2016-05-19 | $4.97 | $5.08 | $4.81 | $5.08 | $4.85 | 1,432,463 |
| 2016-05-18 | $5.08 | $5.17 | $5.02 | $5.07 | $4.84 | 1,494,789 |
| 2016-05-17 | $5.07 | $5.19 | $5.01 | $5.11 | $4.87 | 1,736,018 |
| 2016-05-16 | $5.09 | $5.20 | $5.03 | $5.05 | $4.82 | 2,117,841 |
| 2016-05-13 | $4.81 | $5.02 | $4.78 | $5.01 | $4.78 | 2,433,082 |
| 2016-05-12 | $5.25 | $5.30 | $4.82 | $4.86 | $4.64 | 1,289,706 |
| 2016-05-11 | $5.04 | $5.30 | $4.81 | $5.18 | $4.94 | 3,099,709 |
| 2016-05-10 | $4.65 | $5.00 | $4.65 | $4.83 | $4.61 | 2,688,939 |
| 2016-05-09 | $5.25 | $5.25 | $4.63 | $4.64 | $4.43 | 3,192,363 |
| 2016-05-06 | $5.38 | $5.55 | $5.29 | $5.32 | $5.07 | 1,365,104 |
| 2016-05-05 | $5.76 | $5.76 | $5.39 | $5.46 | $5.21 | 1,135,336 |
| 2016-05-04 | $5.86 | $5.99 | $5.52 | $5.53 | $5.27 | 1,395,182 |
| 2016-05-03 | $6.21 | $6.25 | $5.83 | $5.88 | $5.61 | 1,368,121 |
| 2016-05-02 | $6.44 | $6.44 | $6.18 | $6.33 | $6.04 | 1,070,352 |
| 2016-04-29 | $6.45 | $6.57 | $6.36 | $6.48 | $6.18 | 1,623,061 |
| 2016-04-28 | $6.60 | $6.68 | $6.39 | $6.40 | $6.10 | 911,780 |
| 2016-04-27 | $6.59 | $6.79 | $6.53 | $6.66 | $6.35 | 920,664 |
| 2016-04-26 | $6.48 | $6.55 | $6.34 | $6.52 | $6.22 | 696,845 |
| 2016-04-25 | $6.49 | $6.55 | $6.28 | $6.41 | $6.11 | 1,642,714 |
| 2016-04-22 | $6.21 | $6.55 | $6.21 | $6.52 | $6.22 | 1,188,254 |
| 2016-04-21 | $6.19 | $6.28 | $6.09 | $6.20 | $5.91 | 1,641,227 |
| 2016-04-20 | $6.09 | $6.24 | $6.00 | $6.16 | $5.88 | 1,363,268 |
| 2016-04-19 | $6.02 | $6.26 | $5.97 | $6.14 | $5.86 | 937,381 |
| 2016-04-18 | $5.69 | $6.01 | $5.67 | $5.97 | $5.69 | 1,055,200 |
| 2016-04-15 | $6.14 | $6.18 | $5.85 | $5.89 | $5.62 | 1,512,172 |
| 2016-04-14 | $6.22 | $6.26 | $6.07 | $6.24 | $5.95 | 896,495 |
| 2016-04-13 | $6.24 | $6.33 | $6.11 | $6.19 | $5.90 | 1,240,718 |
| 2016-04-12 | $5.87 | $6.28 | $5.80 | $6.23 | $5.94 | 1,278,817 |
| 2016-04-11 | $5.96 | $5.98 | $5.78 | $5.84 | $5.57 | 851,829 |
| 2016-04-08 | $5.88 | $5.93 | $5.79 | $5.91 | $5.64 | 701,918 |
| 2016-04-07 | $5.74 | $5.83 | $5.64 | $5.73 | $5.47 | 830,291 |
| 2016-04-06 | $5.74 | $5.81 | $5.59 | $5.77 | $5.50 | 1,202,122 |
| 2016-04-05 | $5.55 | $5.75 | $5.54 | $5.64 | $5.38 | 1,801,439 |
| 2016-04-04 | $5.64 | $5.79 | $5.55 | $5.63 | $5.37 | 1,231,332 |
| 2016-04-01 | $5.62 | $5.70 | $5.55 | $5.61 | $5.35 | 955,178 |
| 2016-03-31 | $5.63 | $5.86 | $5.63 | $5.82 | $5.55 | 2,362,088 |
| 2016-03-30 | $5.65 | $5.90 | $5.56 | $5.64 | $5.38 | 1,811,530 |
| 2016-03-29 | $5.49 | $5.70 | $5.44 | $5.56 | $5.30 | 1,814,787 |
| 2016-03-28 | $5.76 | $5.77 | $5.46 | $5.60 | $5.34 | 2,436,092 |
| 2016-03-24 | $5.49 | $5.74 | $5.37 | $5.71 | $5.45 | 2,409,415 |
| 2016-03-23 | $6.02 | $6.08 | $5.57 | $5.60 | $5.34 | 2,182,062 |
| 2016-03-22 | $6.03 | $6.16 | $5.92 | $6.05 | $5.77 | 787,024 |
| 2016-03-21 | $6.00 | $6.16 | $5.93 | $6.12 | $5.84 | 777,563 |
| 2016-03-18 | $6.14 | $6.41 | $5.91 | $6.04 | $5.76 | 2,029,560 |
| 2016-03-17 | $6.11 | $6.24 | $6.02 | $6.04 | $5.76 | 1,788,453 |
| 2016-03-16 | $5.80 | $6.15 | $5.80 | $6.03 | $5.75 | 1,905,790 |
| 2016-03-15 | $5.49 | $5.70 | $5.33 | $5.68 | $5.42 | 292,929 |
| 2016-03-14 | $5.53 | $5.64 | $5.43 | $5.61 | $5.35 | 228,481 |
| 2016-03-11 | $5.58 | $5.73 | $5.51 | $5.70 | $5.44 | 1,264,658 |
| 2016-03-10 | $5.46 | $5.46 | $5.15 | $5.46 | $5.21 | 1,678,734 |
| 2016-03-09 | $5.62 | $5.71 | $5.44 | $5.55 | $5.29 | 3,466,545 |
| 2016-03-08 | $5.51 | $5.53 | $5.18 | $5.45 | $5.20 | 3,014,642 |
| 2016-03-07 | $5.50 | $5.62 | $5.32 | $5.61 | $5.35 | 3,182,877 |
| 2016-03-04 | $5.51 | $5.63 | $5.35 | $5.44 | $5.19 | 2,689,565 |
| 2016-03-03 | $5.07 | $5.45 | $5.01 | $5.42 | $5.17 | 1,122,750 |
| 2016-03-02 | $4.90 | $5.10 | $4.78 | $5.09 | $4.86 | 933,126 |
| 2016-03-01 | $4.91 | $4.97 | $4.52 | $4.92 | $4.69 | 1,662,891 |
| 2016-02-29 | $4.61 | $4.90 | $4.55 | $4.88 | $4.65 | 1,436,860 |
| 2016-02-26 | $4.60 | $4.72 | $4.52 | $4.56 | $4.35 | 696,134 |
| 2016-02-25 | $4.42 | $4.58 | $4.25 | $4.45 | $4.24 | 1,582,209 |
| 2016-02-24 | $4.29 | $4.54 | $4.16 | $4.46 | $4.25 | 935,083 |
| 2016-02-23 | $4.64 | $4.66 | $4.34 | $4.40 | $4.20 | 1,398,052 |
| 2016-02-22 | $4.11 | $4.74 | $3.93 | $4.50 | $4.29 | 2,416,500 |
| 2016-02-19 | $3.96 | $3.97 | $3.78 | $3.89 | $3.71 | 904,906 |
| 2016-02-18 | $4.31 | $4.31 | $4.03 | $4.04 | $3.85 | 1,269,780 |
| 2016-02-17 | $3.99 | $4.29 | $3.91 | $4.25 | $4.05 | 2,186,431 |
| 2016-02-16 | $4.09 | $4.09 | $3.90 | $3.94 | $3.76 | 987,053 |
| 2016-02-12 | $4.09 | $4.12 | $3.92 | $3.99 | $3.81 | 2,469,635 |
| 2016-02-11 | $3.98 | $4.09 | $3.83 | $4.01 | $3.83 | 3,638,234 |
| 2016-02-10 | $3.94 | $4.14 | $3.93 | $4.04 | $3.85 | 2,027,510 |
| 2016-02-09 | $3.96 | $4.04 | $3.79 | $3.97 | $3.79 | 1,324,429 |
| 2016-02-08 | $4.19 | $4.23 | $4.00 | $4.10 | $3.91 | 1,381,728 |
| 2016-02-05 | $4.40 | $4.45 | $4.16 | $4.38 | $4.18 | 1,649,198 |
| 2016-02-04 | $4.39 | $4.64 | $4.36 | $4.44 | $4.24 | 1,429,067 |
| 2016-02-03 | $4.30 | $4.40 | $4.06 | $4.36 | $4.16 | 1,175,290 |
| 2016-02-02 | $4.32 | $4.34 | $4.17 | $4.19 | $4.00 | 1,689,803 |
| 2016-02-01 | $4.46 | $4.55 | $4.31 | $4.47 | $4.26 | 2,099,253 |
| 2016-01-29 | $4.19 | $4.58 | $4.15 | $4.57 | $4.36 | 2,483,818 |
| 2016-01-28 | $4.07 | $4.29 | $4.03 | $4.15 | $3.96 | 1,583,412 |
| 2016-01-27 | $3.80 | $4.03 | $3.71 | $3.85 | $3.67 | 1,029,196 |
| 2016-01-26 | $3.71 | $3.93 | $3.61 | $3.83 | $3.65 | 1,482,272 |
| 2016-01-25 | $3.61 | $3.76 | $3.35 | $3.65 | $3.48 | 2,091,247 |
| 2016-01-22 | $4.11 | $4.11 | $3.69 | $3.72 | $3.55 | 1,397,149 |
| 2016-01-21 | $3.40 | $3.70 | $3.39 | $3.69 | $3.52 | 1,971,952 |
| 2016-01-20 | $3.43 | $3.57 | $3.17 | $3.50 | $3.34 | 3,961,365 |
| 2016-01-19 | $3.84 | $3.85 | $3.42 | $3.56 | $3.40 | 3,655,261 |
| 2016-01-15 | $4.04 | $4.13 | $3.77 | $3.79 | $3.62 | 1,961,559 |
| 2016-01-14 | $4.22 | $4.33 | $4.04 | $4.24 | $4.04 | 2,026,399 |
| 2016-01-13 | $4.25 | $4.39 | $4.08 | $4.19 | $4.00 | 1,541,181 |
| 2016-01-12 | $4.43 | $4.53 | $4.00 | $4.17 | $3.98 | 2,815,055 |
| 2016-01-11 | $4.38 | $4.43 | $4.23 | $4.32 | $4.12 | 1,796,962 |
| 2016-01-08 | $4.45 | $4.52 | $4.30 | $4.38 | $4.18 | 1,612,636 |
| 2016-01-07 | $4.60 | $4.78 | $4.40 | $4.41 | $4.21 | 2,341,710 |
| 2016-01-06 | $4.95 | $5.01 | $4.69 | $4.70 | $4.48 | 4,296,279 |
| 2016-01-05 | $5.30 | $5.36 | $5.04 | $5.08 | $4.85 | 1,030,071 |
| 2016-01-04 | $5.23 | $5.38 | $5.11 | $5.34 | $5.09 | 1,765,516 |
| 2015-12-31 | $5.08 | $5.20 | $5.04 | $5.20 | $4.96 | 785,991 |
| 2015-12-30 | $5.08 | $5.25 | $5.05 | $5.09 | $4.86 | 1,010,958 |
| 2015-12-29 | $5.39 | $5.41 | $5.10 | $5.20 | $4.96 | 1,348,531 |
| 2015-12-28 | $5.15 | $5.36 | $5.06 | $5.27 | $5.03 | 1,737,119 |
| 2015-12-24 | $5.45 | $5.47 | $5.27 | $5.29 | $5.05 | 615,732 |
| 2015-12-23 | $5.21 | $5.44 | $5.14 | $5.42 | $5.17 | 1,834,071 |
| 2015-12-22 | $4.75 | $5.14 | $4.70 | $5.09 | $4.86 | 2,941,257 |
| 2015-12-21 | $5.02 | $5.02 | $4.62 | $4.73 | $4.51 | 3,266,474 |
| 2015-12-18 | $5.15 | $5.20 | $4.87 | $5.01 | $4.78 | 6,349,994 |
| 2015-12-17 | $5.40 | $5.40 | $4.87 | $5.13 | $4.89 | 4,389,061 |
| 2015-12-16 | $5.48 | $5.53 | $5.24 | $5.40 | $5.15 | 2,925,154 |
| 2015-12-15 | $5.62 | $5.73 | $5.46 | $5.49 | $5.24 | 2,912,421 |
| 2015-12-14 | $5.81 | $5.88 | $5.56 | $5.60 | $5.34 | 1,728,191 |
| 2015-12-11 | $5.97 | $6.05 | $5.82 | $5.86 | $5.59 | 1,378,330 |
| 2015-12-10 | $6.02 | $6.20 | $5.96 | $6.17 | $5.89 | 1,927,994 |
| 2015-12-09 | $6.13 | $6.40 | $6.01 | $6.08 | $5.80 | 3,204,114 |
| 2015-12-08 | $5.81 | $6.16 | $5.75 | $6.07 | $5.79 | 1,189,090 |
| 2015-12-07 | $6.71 | $6.71 | $5.92 | $5.99 | $5.71 | 1,657,011 |
| 2015-12-04 | $6.90 | $6.94 | $6.70 | $6.87 | $6.55 | 3,344,499 |
| 2015-12-03 | $7.09 | $7.17 | $6.91 | $7.00 | $6.68 | 1,926,152 |
| 2015-12-02 | $6.99 | $7.15 | $6.91 | $7.01 | $6.69 | 2,102,001 |
| 2015-12-01 | $6.71 | $7.09 | $6.67 | $7.07 | $6.74 | 1,338,550 |
| 2015-11-30 | $7.05 | $7.14 | $6.69 | $6.71 | $6.40 | 2,583,076 |
| 2015-11-27 | $7.17 | $7.22 | $6.93 | $7.01 | $6.69 | 588,732 |
| 2015-11-25 | $7.36 | $7.40 | $7.17 | $7.24 | $6.91 | 1,246,862 |
| 2015-11-24 | $7.24 | $7.58 | $7.17 | $7.44 | $7.10 | 1,404,072 |
| 2015-11-23 | $6.94 | $7.23 | $6.86 | $7.17 | $6.84 | 1,014,314 |
| 2015-11-20 | $7.10 | $7.13 | $6.87 | $6.99 | $6.67 | 1,603,768 |
| 2015-11-19 | $7.34 | $7.34 | $6.94 | $7.11 | $6.78 | 1,526,542 |
| 2015-11-18 | $7.28 | $7.43 | $7.07 | $7.41 | $7.07 | 1,194,577 |
| 2015-11-17 | $7.42 | $7.43 | $7.19 | $7.22 | $6.89 | 837,445 |
| 2015-11-16 | $7.18 | $7.54 | $6.98 | $7.46 | $7.12 | 1,550,661 |
| 2015-11-13 | $7.11 | $7.36 | $7.01 | $7.32 | $6.98 | 1,429,701 |
| 2015-11-12 | $7.16 | $7.49 | $7.04 | $7.13 | $6.80 | 2,107,100 |
| 2015-11-11 | $7.66 | $7.76 | $7.30 | $7.31 | $6.97 | 910,567 |
| 2015-11-10 | $7.56 | $7.76 | $7.52 | $7.68 | $7.33 | 609,278 |
| 2015-11-09 | $7.69 | $7.83 | $7.53 | $7.62 | $7.27 | 1,410,015 |
| 2015-11-06 | $7.65 | $7.80 | $7.58 | $7.66 | $7.31 | 1,105,353 |
| 2015-11-05 | $7.62 | $7.92 | $7.58 | $7.77 | $7.41 | 1,189,652 |
| 2015-11-04 | $7.81 | $7.88 | $7.47 | $7.68 | $7.33 | 1,922,366 |
| 2015-11-03 | $7.63 | $8.00 | $7.58 | $7.81 | $7.45 | 2,448,700 |
| 2015-11-02 | $6.69 | $7.72 | $6.60 | $7.57 | $7.22 | 2,727,399 |
| 2015-10-30 | $6.79 | $6.96 | $6.56 | $6.82 | $6.51 | 1,274,008 |
| 2015-10-29 | $6.55 | $6.87 | $6.55 | $6.75 | $6.44 | 1,135,342 |
| 2015-10-28 | $6.46 | $6.75 | $6.38 | $6.60 | $6.30 | 1,424,299 |
| 2015-10-27 | $6.66 | $6.69 | $6.36 | $6.41 | $6.11 | 1,192,289 |
| 2015-10-26 | $6.93 | $7.02 | $6.75 | $6.78 | $6.47 | 928,733 |
| 2015-10-23 | $6.86 | $7.07 | $6.78 | $6.96 | $6.64 | 923,135 |
| 2015-10-22 | $6.99 | $7.09 | $6.81 | $6.91 | $6.59 | 978,258 |
| 2015-10-21 | $7.07 | $7.16 | $6.92 | $6.94 | $6.62 | 1,071,127 |
| 2015-10-20 | $7.08 | $7.34 | $7.05 | $7.11 | $6.78 | 1,139,967 |
| 2015-10-19 | $7.35 | $7.40 | $7.02 | $7.12 | $6.79 | 1,240,983 |
| 2015-10-16 | $7.31 | $7.54 | $7.25 | $7.50 | $7.15 | 1,920,289 |
| 2015-10-15 | $7.03 | $7.30 | $6.92 | $7.27 | $6.93 | 923,551 |
| 2015-10-14 | $6.97 | $7.13 | $6.91 | $7.11 | $6.78 | 1,122,056 |
| 2015-10-13 | $6.99 | $7.23 | $6.94 | $6.99 | $6.67 | 1,244,624 |
| 2015-10-12 | $7.36 | $7.36 | $6.89 | $7.06 | $6.73 | 1,405,399 |
| 2015-10-09 | $7.60 | $7.69 | $7.29 | $7.35 | $7.01 | 3,038,584 |
| 2015-10-08 | $7.29 | $7.70 | $7.29 | $7.56 | $7.21 | 2,440,037 |
| 2015-10-07 | $7.05 | $7.38 | $6.96 | $7.33 | $6.99 | 2,766,360 |
| 2015-10-06 | $6.22 | $6.91 | $6.18 | $6.87 | $6.55 | 1,983,859 |
| 2015-10-05 | $6.06 | $6.20 | $5.99 | $6.17 | $5.89 | 1,302,825 |
| 2015-10-02 | $5.65 | $5.97 | $5.57 | $5.97 | $5.69 | 1,388,356 |
| 2015-10-01 | $5.71 | $5.86 | $5.60 | $5.67 | $5.41 | 2,162,531 |
| 2015-09-30 | $5.61 | $5.61 | $5.42 | $5.58 | $5.32 | 1,893,180 |
| 2015-09-29 | $5.42 | $5.52 | $5.35 | $5.43 | $5.18 | 1,944,620 |
| 2015-09-28 | $5.46 | $5.52 | $5.34 | $5.39 | $5.14 | 2,809,369 |
| 2015-09-25 | $5.86 | $5.90 | $5.46 | $5.51 | $5.26 | 1,215,451 |
| 2015-09-24 | $6.00 | $6.00 | $5.70 | $5.83 | $5.56 | 1,338,356 |
| 2015-09-23 | $6.44 | $6.44 | $5.98 | $6.00 | $5.72 | 1,319,144 |
| 2015-09-22 | $6.52 | $6.64 | $6.32 | $6.40 | $6.10 | 1,544,462 |
| 2015-09-21 | $6.82 | $6.82 | $6.62 | $6.64 | $6.33 | 932,944 |
| 2015-09-18 | $6.93 | $6.94 | $6.66 | $6.77 | $6.46 | 2,950,395 |
| 2015-09-17 | $6.93 | $7.19 | $6.88 | $7.05 | $6.72 | 1,712,985 |
| 2015-09-16 | $6.54 | $6.95 | $6.54 | $6.95 | $6.63 | 1,210,882 |
| 2015-09-15 | $6.42 | $6.57 | $6.41 | $6.50 | $6.20 | 782,618 |
| 2015-09-14 | $6.39 | $6.49 | $6.34 | $6.41 | $6.11 | 1,024,021 |
| 2015-09-11 | $6.50 | $6.56 | $6.37 | $6.44 | $6.14 | 905,783 |
| 2015-09-10 | $6.53 | $6.70 | $6.42 | $6.61 | $6.31 | 887,398 |
| 2015-09-09 | $6.69 | $6.84 | $6.48 | $6.52 | $6.22 | 1,847,293 |
| 2015-09-08 | $6.60 | $6.81 | $6.55 | $6.68 | $6.37 | 1,121,407 |
| 2015-09-04 | $6.64 | $6.65 | $6.53 | $6.57 | $6.27 | 745,693 |
Kosmos Energy Ltd (KOS) News Headlines
.jpg)
.jpg)
.jpg)
Recent Kosmos Energy Ltd (KOS) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Kosmos Energy Ltd (KOS) in the Oil & Gas E&P Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cnooc Ltd | CEO | Oil & Gas E&P | Energy | 167,250 |
| Berry Corp | BRY | Oil & Gas E&P | Energy | 20,000 |
| Marathon Oil Corporation | MRO | Oil & Gas E&P | Energy | 17,000 |
| Conoco Phillips | COP | Oil & Gas E&P | Energy | 13,500 |
| Occidental Petroleum Corp | OXY | Oil & Gas E&P | Energy | 11,800 |
| Southwestern Energy Company | SWN | Oil & Gas E&P | Energy | 8,500 |
| Noble Energy Inc | NBL | Oil & Gas E&P | Energy | 8,000 |
| EOG Resources Inc | EOG | Oil & Gas E&P | Energy | 4,500 |
| APA Corporation | APA | Oil & Gas E&P | Energy | 4,004 |
| Devon Energy Corp | DVN | Oil & Gas E&P | Energy | 3,500 |