Nokia Corp (NOK) Exchange: NYSE
Data as of May 2, 2025
$5.06 ($0.07) 1.40%
Nokia Corp - Daily Information
Click for more stock information on Nokia Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $5.02 |
| Previous Close | $5.06 |
| High | $5.07 |
| Low | $5.00 |
| Adjusted Open | $5.02 |
| Previous Adjusted Close | $5.06 |
| Adjusted High | $5.07 |
| Adjusted Low | $5.00 |
About Nokia Corp (NOK)
Nokia Corporation is a Finnish multinational telecommunications, information technology, and consumer electronics company. Founded in 1865, the company is headquartered in Espoo, Finland, and has subsidiaries in over 120 countries. Nokia is the global leader in 5G network technology, and has been at the forefront of mobile communication since its inception. During its 145 years of history, Nokia has become a global brand, with a key focus on driving innovation and expanding its offering to many different areas, including research and development, software and network services, and cloud-based services. Nokia has a long and rich history with over 55,000 employees, having progressed from its roots as a paper mill in 1865 to become the world's top cellular phone maker by 1998.
Invest in Nokia Corp (NOK)
Historical Stock Data for Nokia Corp (NOK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $5.02 | $5.07 | $5.00 | $5.06 | $5.06 | 16,021,811 |
| 2025-05-01 | $4.99 | $5.05 | $4.99 | $4.99 | $4.99 | 12,656,973 |
| 2025-04-30 | $4.93 | $4.99 | $4.90 | $4.99 | $4.99 | 13,928,340 |
| 2025-04-29 | $4.92 | $5.00 | $4.92 | $4.97 | $4.97 | 16,213,874 |
| 2025-04-28 | $4.92 | $4.96 | $4.90 | $4.91 | $4.91 | 16,936,992 |
| 2025-04-25 | $4.95 | $4.99 | $4.94 | $4.99 | $4.99 | 20,965,743 |
| 2025-04-24 | $4.95 | $4.96 | $4.72 | $4.86 | $4.86 | 71,796,735 |
| 2025-04-23 | $5.29 | $5.35 | $5.27 | $5.31 | $5.31 | 26,687,302 |
| 2025-04-22 | $5.24 | $5.30 | $5.22 | $5.28 | $5.28 | 21,369,287 |
| 2025-04-21 | $5.08 | $5.14 | $5.02 | $5.07 | $5.07 | 14,968,546 |
| 2025-04-17 | $5.14 | $5.18 | $5.11 | $5.11 | $5.11 | 16,341,994 |
| 2025-04-16 | $5.11 | $5.17 | $5.06 | $5.08 | $5.08 | 13,898,863 |
| 2025-04-15 | $5.05 | $5.16 | $5.05 | $5.14 | $5.14 | 24,542,449 |
| 2025-04-14 | $4.96 | $5.04 | $4.95 | $4.98 | $4.98 | 15,997,007 |
| 2025-04-11 | $4.82 | $4.99 | $4.82 | $4.96 | $4.96 | 19,300,662 |
| 2025-04-10 | $4.89 | $4.90 | $4.72 | $4.82 | $4.82 | 21,599,560 |
| 2025-04-09 | $4.58 | $4.96 | $4.54 | $4.93 | $4.93 | 29,412,598 |
| 2025-04-08 | $4.75 | $4.91 | $4.59 | $4.65 | $4.65 | 32,364,198 |
| 2025-04-07 | $4.64 | $4.96 | $4.59 | $4.68 | $4.68 | 31,359,642 |
| 2025-04-04 | $4.90 | $4.93 | $4.75 | $4.78 | $4.78 | 26,029,371 |
| 2025-04-03 | $5.12 | $5.20 | $4.98 | $4.98 | $4.98 | 26,386,801 |
| 2025-04-02 | $5.28 | $5.38 | $5.28 | $5.35 | $5.35 | 14,208,789 |
| 2025-04-01 | $5.40 | $5.41 | $5.30 | $5.34 | $5.34 | 18,968,892 |
| 2025-03-31 | $5.18 | $5.29 | $5.18 | $5.27 | $5.27 | 23,739,667 |
| 2025-03-28 | $5.30 | $5.32 | $5.20 | $5.21 | $5.21 | 22,355,382 |
| 2025-03-27 | $5.25 | $5.27 | $5.17 | $5.20 | $5.20 | 22,325,778 |
| 2025-03-26 | $5.34 | $5.36 | $5.26 | $5.26 | $5.26 | 11,516,725 |
| 2025-03-25 | $5.37 | $5.39 | $5.32 | $5.33 | $5.33 | 9,780,191 |
| 2025-03-24 | $5.32 | $5.37 | $5.31 | $5.33 | $5.33 | 13,389,834 |
| 2025-03-21 | $5.32 | $5.35 | $5.28 | $5.31 | $5.31 | 12,022,410 |
| 2025-03-20 | $5.29 | $5.36 | $5.29 | $5.33 | $5.33 | 11,456,568 |
| 2025-03-19 | $5.41 | $5.42 | $5.32 | $5.36 | $5.36 | 14,042,846 |
| 2025-03-18 | $5.37 | $5.48 | $5.37 | $5.42 | $5.42 | 24,555,755 |
| 2025-03-17 | $5.35 | $5.40 | $5.34 | $5.39 | $5.39 | 15,886,822 |
| 2025-03-14 | $5.29 | $5.35 | $5.29 | $5.33 | $5.33 | 21,464,599 |
| 2025-03-13 | $5.17 | $5.25 | $5.15 | $5.20 | $5.20 | 22,466,633 |
| 2025-03-12 | $5.17 | $5.23 | $5.14 | $5.20 | $5.20 | 25,903,366 |
| 2025-03-11 | $5.20 | $5.25 | $5.10 | $5.15 | $5.15 | 28,341,899 |
| 2025-03-10 | $5.22 | $5.28 | $5.08 | $5.14 | $5.14 | 24,797,731 |
| 2025-03-07 | $5.17 | $5.26 | $5.16 | $5.23 | $5.23 | 35,615,179 |
| 2025-03-06 | $5.18 | $5.23 | $5.13 | $5.16 | $5.16 | 31,519,635 |
| 2025-03-05 | $5.00 | $5.18 | $4.98 | $5.17 | $5.17 | 32,209,709 |
| 2025-03-04 | $5.03 | $5.04 | $4.87 | $4.88 | $4.88 | 46,152,560 |
| 2025-03-03 | $5.09 | $5.15 | $4.97 | $5.01 | $5.01 | 58,126,796 |
| 2025-02-28 | $4.82 | $4.84 | $4.73 | $4.80 | $4.80 | 40,079,945 |
| 2025-02-27 | $4.91 | $4.91 | $4.81 | $4.83 | $4.83 | 19,011,879 |
| 2025-02-26 | $4.95 | $4.98 | $4.89 | $4.90 | $4.90 | 18,179,802 |
| 2025-02-25 | $4.94 | $5.01 | $4.92 | $4.99 | $4.99 | 15,397,212 |
| 2025-02-24 | $4.99 | $5.00 | $4.90 | $4.90 | $4.90 | 13,552,385 |
| 2025-02-21 | $5.00 | $5.03 | $4.93 | $4.94 | $4.94 | 20,721,938 |
| 2025-02-20 | $4.97 | $5.01 | $4.96 | $4.99 | $4.99 | 18,406,724 |
| 2025-02-19 | $4.94 | $4.95 | $4.90 | $4.95 | $4.95 | 18,498,302 |
| 2025-02-18 | $5.02 | $5.02 | $4.97 | $4.99 | $4.99 | 16,837,165 |
| 2025-02-14 | $5.03 | $5.06 | $4.97 | $4.99 | $4.99 | 24,233,634 |
| 2025-02-13 | $4.95 | $5.00 | $4.95 | $4.99 | $4.99 | 21,506,148 |
| 2025-02-12 | $4.88 | $5.01 | $4.88 | $5.01 | $5.01 | 25,035,034 |
| 2025-02-11 | $4.82 | $4.90 | $4.80 | $4.90 | $4.90 | 17,587,916 |
| 2025-02-10 | $4.85 | $4.87 | $4.83 | $4.83 | $4.83 | 12,247,248 |
| 2025-02-07 | $4.80 | $4.83 | $4.78 | $4.81 | $4.81 | 14,592,586 |
| 2025-02-06 | $4.84 | $4.85 | $4.76 | $4.79 | $4.79 | 13,925,823 |
| 2025-02-05 | $4.71 | $4.80 | $4.71 | $4.80 | $4.80 | 22,158,040 |
| 2025-02-04 | $4.62 | $4.72 | $4.62 | $4.72 | $4.72 | 20,211,960 |
| 2025-02-03 | $4.55 | $4.70 | $4.54 | $4.62 | $4.62 | 20,334,142 |
| 2025-01-31 | $4.63 | $4.71 | $4.60 | $4.60 | $4.60 | 28,625,035 |
| 2025-01-30 | $4.83 | $4.85 | $4.67 | $4.70 | $4.70 | 55,209,035 |
| 2025-01-29 | $4.47 | $4.50 | $4.41 | $4.44 | $4.44 | 19,272,801 |
| 2025-01-28 | $4.49 | $4.51 | $4.42 | $4.46 | $4.46 | 16,866,736 |
| 2025-01-27 | $4.55 | $4.56 | $4.45 | $4.50 | $4.50 | 20,443,718 |
| 2025-01-24 | $4.54 | $4.56 | $4.48 | $4.51 | $4.51 | 27,089,705 |
| 2025-01-23 | $4.64 | $4.70 | $4.64 | $4.69 | $4.69 | 12,316,123 |
| 2025-01-22 | $4.63 | $4.66 | $4.60 | $4.61 | $4.61 | 13,115,491 |
| 2025-01-21 | $4.61 | $4.64 | $4.57 | $4.61 | $4.61 | 18,114,644 |
| 2025-01-17 | $4.49 | $4.55 | $4.48 | $4.51 | $4.51 | 17,191,661 |
| 2025-01-16 | $4.47 | $4.47 | $4.41 | $4.44 | $4.44 | 30,567,446 |
| 2025-01-15 | $4.63 | $4.65 | $4.60 | $4.61 | $4.61 | 25,953,901 |
| 2025-01-14 | $4.50 | $4.54 | $4.48 | $4.51 | $4.51 | 10,196,918 |
| 2025-01-13 | $4.43 | $4.49 | $4.42 | $4.47 | $4.47 | 13,484,046 |
| 2025-01-10 | $4.54 | $4.56 | $4.50 | $4.52 | $4.52 | 13,624,549 |
| 2025-01-08 | $4.61 | $4.67 | $4.59 | $4.66 | $4.66 | 9,214,668 |
| 2025-01-07 | $4.67 | $4.69 | $4.62 | $4.63 | $4.63 | 15,385,508 |
| 2025-01-06 | $4.50 | $4.58 | $4.49 | $4.56 | $4.56 | 14,600,612 |
| 2025-01-03 | $4.43 | $4.50 | $4.42 | $4.48 | $4.48 | 10,804,642 |
| 2025-01-02 | $4.46 | $4.48 | $4.42 | $4.46 | $4.46 | 12,516,291 |
| 2024-12-31 | $4.43 | $4.44 | $4.39 | $4.43 | $4.43 | 5,306,313 |
| 2024-12-30 | $4.47 | $4.48 | $4.41 | $4.42 | $4.42 | 8,188,753 |
| 2024-12-27 | $4.46 | $4.49 | $4.45 | $4.48 | $4.48 | 9,381,284 |
| 2024-12-26 | $4.48 | $4.54 | $4.46 | $4.47 | $4.47 | 6,886,245 |
| 2024-12-24 | $4.42 | $4.49 | $4.42 | $4.49 | $4.49 | 2,620,048 |
| 2024-12-23 | $4.43 | $4.46 | $4.41 | $4.45 | $4.45 | 10,853,995 |
| 2024-12-20 | $4.36 | $4.46 | $4.35 | $4.43 | $4.43 | 12,435,968 |
| 2024-12-19 | $4.40 | $4.47 | $4.40 | $4.43 | $4.43 | 18,123,814 |
| 2024-12-18 | $4.51 | $4.55 | $4.38 | $4.39 | $4.39 | 12,731,638 |
| 2024-12-17 | $4.45 | $4.50 | $4.44 | $4.48 | $4.48 | 14,172,889 |
| 2024-12-16 | $4.47 | $4.50 | $4.45 | $4.47 | $4.47 | 11,540,299 |
| 2024-12-13 | $4.44 | $4.48 | $4.41 | $4.48 | $4.48 | 12,383,160 |
| 2024-12-12 | $4.41 | $4.52 | $4.41 | $4.43 | $4.43 | 18,152,223 |
| 2024-12-11 | $4.37 | $4.44 | $4.36 | $4.41 | $4.41 | 12,428,727 |
| 2024-12-10 | $4.40 | $4.44 | $4.36 | $4.40 | $4.40 | 14,129,389 |
| 2024-12-09 | $4.40 | $4.47 | $4.38 | $4.40 | $4.40 | 19,756,024 |
| 2024-12-06 | $4.32 | $4.35 | $4.24 | $4.24 | $4.24 | 10,751,035 |
| 2024-12-05 | $4.25 | $4.34 | $4.24 | $4.31 | $4.31 | 20,604,784 |
| 2024-12-04 | $4.21 | $4.24 | $4.16 | $4.17 | $4.17 | 16,418,024 |
| 2024-12-03 | $4.20 | $4.24 | $4.18 | $4.23 | $4.23 | 10,021,967 |
| 2024-12-02 | $4.20 | $4.22 | $4.17 | $4.20 | $4.20 | 9,477,760 |
| 2024-11-29 | $4.19 | $4.22 | $4.19 | $4.20 | $4.20 | 4,568,315 |
| 2024-11-27 | $4.19 | $4.22 | $4.16 | $4.19 | $4.19 | 12,907,623 |
| 2024-11-26 | $4.22 | $4.23 | $4.14 | $4.18 | $4.18 | 14,044,865 |
| 2024-11-25 | $4.23 | $4.24 | $4.17 | $4.21 | $4.21 | 20,586,601 |
| 2024-11-22 | $4.17 | $4.20 | $4.15 | $4.18 | $4.18 | 11,900,813 |
| 2024-11-21 | $4.11 | $4.19 | $4.07 | $4.13 | $4.13 | 27,973,973 |
| 2024-11-20 | $4.27 | $4.30 | $4.22 | $4.25 | $4.25 | 31,017,937 |
| 2024-11-19 | $4.41 | $4.45 | $3.91 | $4.15 | $4.15 | 72,850,186 |
| 2024-11-18 | $4.43 | $4.47 | $4.43 | $4.46 | $4.46 | 4,723,401 |
| 2024-11-15 | $4.48 | $4.52 | $4.45 | $4.46 | $4.46 | 18,293,358 |
| 2024-11-14 | $4.47 | $4.53 | $4.46 | $4.49 | $4.49 | 13,241,434 |
| 2024-11-13 | $4.47 | $4.47 | $4.42 | $4.46 | $4.46 | 17,013,441 |
| 2024-11-12 | $4.52 | $4.53 | $4.45 | $4.50 | $4.50 | 17,059,876 |
| 2024-11-11 | $4.57 | $4.60 | $4.54 | $4.56 | $4.56 | 13,805,844 |
| 2024-11-08 | $4.54 | $4.56 | $4.51 | $4.55 | $4.55 | 18,213,401 |
| 2024-11-07 | $4.59 | $4.65 | $4.56 | $4.60 | $4.60 | 17,398,468 |
| 2024-11-06 | $4.60 | $4.62 | $4.58 | $4.58 | $4.58 | 15,975,109 |
| 2024-11-05 | $4.67 | $4.73 | $4.67 | $4.71 | $4.71 | 11,971,247 |
| 2024-11-04 | $4.74 | $4.76 | $4.65 | $4.67 | $4.67 | 13,223,106 |
| 2024-11-01 | $4.75 | $4.77 | $4.73 | $4.73 | $4.73 | 11,303,696 |
| 2024-10-31 | $4.73 | $4.75 | $4.68 | $4.71 | $4.71 | 19,945,233 |
| 2024-10-30 | $4.82 | $4.84 | $4.77 | $4.78 | $4.78 | 17,101,024 |
| 2024-10-29 | $4.93 | $4.94 | $4.85 | $4.85 | $4.85 | 21,278,438 |
| 2024-10-28 | $4.83 | $4.95 | $4.83 | $4.95 | $4.95 | 34,528,149 |
| 2024-10-25 | $4.80 | $4.82 | $4.76 | $4.77 | $4.77 | 22,097,522 |
| 2024-10-24 | $4.75 | $4.80 | $4.74 | $4.80 | $4.80 | 21,624,923 |
| 2024-10-23 | $4.68 | $4.72 | $4.66 | $4.68 | $4.68 | 19,999,353 |
| 2024-10-22 | $4.73 | $4.77 | $4.68 | $4.71 | $4.71 | 27,889,793 |
| 2024-10-21 | $4.75 | $4.82 | $4.75 | $4.79 | $4.76 | 27,704,456 |
| 2024-10-18 | $4.49 | $4.78 | $4.49 | $4.75 | $4.72 | 51,422,770 |
| 2024-10-17 | $4.22 | $4.36 | $4.14 | $4.34 | $4.31 | 41,757,802 |
| 2024-10-16 | $4.47 | $4.49 | $4.39 | $4.46 | $4.43 | 39,451,746 |
| 2024-10-15 | $4.43 | $4.45 | $4.38 | $4.41 | $4.38 | 24,261,627 |
| 2024-10-14 | $4.37 | $4.40 | $4.36 | $4.40 | $4.37 | 13,045,929 |
| 2024-10-11 | $4.39 | $4.40 | $4.34 | $4.36 | $4.33 | 7,260,021 |
| 2024-10-10 | $4.46 | $4.46 | $4.39 | $4.41 | $4.38 | 7,057,782 |
| 2024-10-09 | $4.41 | $4.47 | $4.41 | $4.47 | $4.44 | 13,201,518 |
| 2024-10-08 | $4.36 | $4.40 | $4.35 | $4.40 | $4.37 | 14,104,864 |
| 2024-10-07 | $4.39 | $4.40 | $4.33 | $4.33 | $4.30 | 11,872,682 |
| 2024-10-04 | $4.37 | $4.39 | $4.34 | $4.35 | $4.32 | 10,082,031 |
| 2024-10-03 | $4.37 | $4.38 | $4.33 | $4.35 | $4.32 | 12,411,853 |
| 2024-10-02 | $4.33 | $4.41 | $4.33 | $4.39 | $4.36 | 17,047,718 |
| 2024-10-01 | $4.40 | $4.41 | $4.34 | $4.35 | $4.32 | 19,137,965 |
| 2024-09-30 | $4.41 | $4.42 | $4.35 | $4.37 | $4.34 | 13,369,616 |
| 2024-09-27 | $4.38 | $4.42 | $4.36 | $4.37 | $4.34 | 20,772,532 |
| 2024-09-26 | $4.40 | $4.44 | $4.35 | $4.36 | $4.33 | 26,128,804 |
| 2024-09-25 | $4.41 | $4.43 | $4.34 | $4.36 | $4.33 | 25,786,683 |
| 2024-09-24 | $4.33 | $4.41 | $4.33 | $4.40 | $4.37 | 22,849,325 |
| 2024-09-23 | $4.29 | $4.33 | $4.28 | $4.31 | $4.28 | 18,013,044 |
| 2024-09-20 | $4.23 | $4.29 | $4.22 | $4.28 | $4.25 | 25,461,202 |
| 2024-09-19 | $4.25 | $4.27 | $4.21 | $4.25 | $4.22 | 30,074,573 |
| 2024-09-18 | $4.19 | $4.27 | $4.18 | $4.19 | $4.16 | 31,297,488 |
| 2024-09-17 | $4.24 | $4.25 | $4.17 | $4.19 | $4.16 | 21,045,216 |
| 2024-09-16 | $4.24 | $4.28 | $4.19 | $4.21 | $4.18 | 27,475,410 |
| 2024-09-13 | $4.20 | $4.24 | $4.19 | $4.20 | $4.20 | 11,549,021 |
| 2024-09-12 | $4.17 | $4.25 | $4.15 | $4.20 | $4.20 | 31,431,282 |
| 2024-09-11 | $4.19 | $4.20 | $4.12 | $4.19 | $4.19 | 29,109,332 |
| 2024-09-10 | $4.23 | $4.24 | $4.17 | $4.19 | $4.19 | 23,479,308 |
| 2024-09-09 | $4.26 | $4.28 | $4.25 | $4.26 | $4.26 | 13,029,101 |
| 2024-09-06 | $4.31 | $4.33 | $4.23 | $4.24 | $4.24 | 20,795,094 |
| 2024-09-05 | $4.40 | $4.40 | $4.33 | $4.33 | $4.33 | 15,344,556 |
| 2024-09-04 | $4.36 | $4.42 | $4.35 | $4.38 | $4.38 | 18,955,880 |
| 2024-09-03 | $4.41 | $4.43 | $4.36 | $4.38 | $4.38 | 30,011,512 |
| 2024-08-30 | $4.39 | $4.47 | $4.39 | $4.46 | $4.46 | 28,292,032 |
| 2024-08-29 | $4.51 | $4.52 | $4.36 | $4.48 | $4.48 | 50,252,965 |
| 2024-08-28 | $4.20 | $4.22 | $4.17 | $4.19 | $4.19 | 7,710,774 |
| 2024-08-27 | $4.21 | $4.23 | $4.18 | $4.22 | $4.22 | 9,442,062 |
| 2024-08-26 | $4.17 | $4.19 | $4.16 | $4.18 | $4.18 | 5,986,874 |
| 2024-08-23 | $4.15 | $4.20 | $4.15 | $4.17 | $4.17 | 8,747,392 |
| 2024-08-22 | $4.14 | $4.16 | $4.11 | $4.11 | $4.11 | 6,112,611 |
| 2024-08-21 | $4.13 | $4.16 | $4.11 | $4.16 | $4.16 | 8,107,333 |
| 2024-08-20 | $4.15 | $4.18 | $4.13 | $4.15 | $4.15 | 11,145,854 |
| 2024-08-19 | $4.10 | $4.17 | $4.10 | $4.16 | $4.16 | 16,540,621 |
| 2024-08-16 | $4.06 | $4.07 | $4.03 | $4.04 | $4.04 | 11,484,267 |
| 2024-08-15 | $4.03 | $4.10 | $4.02 | $4.07 | $4.07 | 13,702,204 |
| 2024-08-14 | $3.92 | $3.98 | $3.92 | $3.98 | $3.98 | 9,676,248 |
| 2024-08-13 | $3.83 | $3.95 | $3.83 | $3.94 | $3.94 | 13,572,045 |
| 2024-08-12 | $3.81 | $3.84 | $3.80 | $3.83 | $3.83 | 8,356,130 |
| 2024-08-09 | $3.79 | $3.82 | $3.77 | $3.81 | $3.81 | 7,555,008 |
| 2024-08-08 | $3.76 | $3.82 | $3.76 | $3.79 | $3.79 | 10,070,540 |
| 2024-08-07 | $3.79 | $3.83 | $3.72 | $3.73 | $3.73 | 13,804,223 |
| 2024-08-06 | $3.72 | $3.74 | $3.70 | $3.71 | $3.71 | 12,431,299 |
| 2024-08-05 | $3.74 | $3.77 | $3.72 | $3.73 | $3.73 | 15,049,925 |
| 2024-08-02 | $3.89 | $3.91 | $3.83 | $3.85 | $3.85 | 19,100,014 |
| 2024-08-01 | $4.00 | $4.02 | $3.93 | $3.95 | $3.95 | 21,217,337 |
| 2024-07-31 | $3.89 | $3.94 | $3.89 | $3.92 | $3.92 | 10,419,888 |
| 2024-07-30 | $3.90 | $3.93 | $3.90 | $3.92 | $3.92 | 14,010,429 |
| 2024-07-29 | $3.82 | $3.85 | $3.79 | $3.84 | $3.84 | 12,530,440 |
| 2024-07-26 | $3.83 | $3.85 | $3.79 | $3.84 | $3.84 | 9,570,883 |
| 2024-07-25 | $3.75 | $3.86 | $3.73 | $3.83 | $3.83 | 14,348,836 |
| 2024-07-24 | $3.67 | $3.70 | $3.66 | $3.67 | $3.67 | 9,928,215 |
| 2024-07-23 | $3.70 | $3.73 | $3.69 | $3.71 | $3.71 | 8,792,595 |
| 2024-07-22 | $3.78 | $3.79 | $3.74 | $3.74 | $3.71 | 15,281,416 |
| 2024-07-19 | $3.63 | $3.67 | $3.61 | $3.65 | $3.65 | 11,352,878 |
| 2024-07-18 | $3.73 | $3.73 | $3.60 | $3.62 | $3.62 | 37,723,738 |
| 2024-07-17 | $3.88 | $3.94 | $3.85 | $3.90 | $3.90 | 18,551,160 |
| 2024-07-16 | $3.84 | $3.89 | $3.83 | $3.88 | $3.88 | 16,782,772 |
| 2024-07-15 | $3.98 | $3.98 | $3.91 | $3.92 | $3.92 | 15,155,055 |
| 2024-07-12 | $3.96 | $4.02 | $3.96 | $3.99 | $3.99 | 12,466,248 |
| 2024-07-11 | $3.94 | $3.96 | $3.89 | $3.94 | $3.94 | 15,892,311 |
| 2024-07-10 | $3.92 | $3.96 | $3.89 | $3.96 | $3.96 | 15,670,931 |
| 2024-07-09 | $3.85 | $3.88 | $3.84 | $3.86 | $3.86 | 14,469,772 |
| 2024-07-08 | $3.92 | $3.95 | $3.89 | $3.89 | $3.89 | 12,296,152 |
| 2024-07-05 | $3.91 | $3.92 | $3.85 | $3.90 | $3.90 | 11,031,384 |
| 2024-07-03 | $3.91 | $3.92 | $3.85 | $3.85 | $3.85 | 7,864,971 |
| 2024-07-02 | $3.88 | $3.89 | $3.84 | $3.89 | $3.89 | 9,673,274 |
| 2024-07-01 | $3.89 | $3.95 | $3.87 | $3.89 | $3.89 | 18,371,459 |
| 2024-06-28 | $3.74 | $3.81 | $3.73 | $3.78 | $3.78 | 20,248,617 |
| 2024-06-27 | $3.73 | $3.75 | $3.72 | $3.73 | $3.73 | 9,390,616 |
| 2024-06-26 | $3.69 | $3.70 | $3.65 | $3.67 | $3.67 | 15,484,186 |
| 2024-06-25 | $3.72 | $3.75 | $3.70 | $3.73 | $3.73 | 10,823,107 |
| 2024-06-24 | $3.79 | $3.80 | $3.71 | $3.73 | $3.73 | 14,016,305 |
| 2024-06-21 | $3.65 | $3.71 | $3.65 | $3.68 | $3.68 | 5,899,160 |
| 2024-06-20 | $3.64 | $3.74 | $3.64 | $3.66 | $3.66 | 12,722,610 |
| 2024-06-18 | $3.67 | $3.72 | $3.67 | $3.68 | $3.68 | 10,340,428 |
| 2024-06-17 | $3.63 | $3.69 | $3.62 | $3.69 | $3.69 | 8,909,459 |
| 2024-06-14 | $3.61 | $3.64 | $3.57 | $3.62 | $3.62 | 11,197,948 |
| 2024-06-13 | $3.79 | $3.80 | $3.69 | $3.71 | $3.71 | 13,180,448 |
| 2024-06-12 | $3.83 | $3.86 | $3.81 | $3.81 | $3.81 | 11,067,121 |
| 2024-06-11 | $3.81 | $3.82 | $3.78 | $3.80 | $3.80 | 7,395,603 |
| 2024-06-10 | $3.86 | $3.88 | $3.84 | $3.84 | $3.84 | 11,273,930 |
| 2024-06-07 | $3.92 | $3.95 | $3.90 | $3.91 | $3.91 | 11,087,562 |
| 2024-06-06 | $3.91 | $3.95 | $3.91 | $3.95 | $3.95 | 10,206,857 |
| 2024-06-05 | $3.95 | $3.98 | $3.93 | $3.98 | $3.98 | 10,622,990 |
| 2024-06-04 | $3.91 | $3.94 | $3.90 | $3.94 | $3.94 | 7,522,563 |
| 2024-06-03 | $3.96 | $3.96 | $3.90 | $3.95 | $3.95 | 11,084,363 |
| 2024-05-31 | $3.85 | $3.91 | $3.84 | $3.90 | $3.90 | 9,146,794 |
| 2024-05-30 | $3.83 | $3.86 | $3.82 | $3.85 | $3.85 | 12,718,574 |
| 2024-05-29 | $3.76 | $3.79 | $3.73 | $3.76 | $3.76 | 17,329,920 |
| 2024-05-28 | $3.86 | $3.88 | $3.84 | $3.87 | $3.87 | 10,919,225 |
| 2024-05-24 | $3.83 | $3.86 | $3.82 | $3.85 | $3.85 | 5,758,028 |
| 2024-05-23 | $3.91 | $3.92 | $3.85 | $3.85 | $3.85 | 11,978,473 |
| 2024-05-22 | $3.89 | $3.96 | $3.88 | $3.95 | $3.95 | 13,216,486 |
| 2024-05-21 | $3.81 | $3.85 | $3.79 | $3.84 | $3.84 | 11,072,092 |
| 2024-05-20 | $3.87 | $3.87 | $3.81 | $3.81 | $3.81 | 12,013,215 |
| 2024-05-17 | $3.90 | $3.93 | $3.88 | $3.91 | $3.91 | 7,001,986 |
| 2024-05-16 | $3.86 | $3.92 | $3.85 | $3.88 | $3.88 | 15,250,323 |
| 2024-05-15 | $3.88 | $3.89 | $3.82 | $3.87 | $3.87 | 22,161,269 |
| 2024-05-14 | $4.01 | $4.02 | $3.89 | $3.93 | $3.93 | 30,928,911 |
| 2024-05-13 | $3.73 | $3.84 | $3.72 | $3.79 | $3.79 | 26,004,614 |
| 2024-05-10 | $3.76 | $3.77 | $3.72 | $3.72 | $3.72 | 8,457,608 |
| 2024-05-09 | $3.72 | $3.73 | $3.69 | $3.72 | $3.72 | 7,181,399 |
| 2024-05-08 | $3.72 | $3.75 | $3.71 | $3.73 | $3.73 | 7,304,578 |
| 2024-05-07 | $3.74 | $3.76 | $3.70 | $3.74 | $3.74 | 8,536,636 |
| 2024-05-06 | $3.73 | $3.74 | $3.71 | $3.72 | $3.72 | 7,105,942 |
| 2024-05-03 | $3.71 | $3.73 | $3.68 | $3.69 | $3.69 | 13,590,941 |
| 2024-05-02 | $3.70 | $3.71 | $3.63 | $3.67 | $3.67 | 12,286,577 |
| 2024-05-01 | $3.65 | $3.71 | $3.63 | $3.65 | $3.65 | 13,954,304 |
| 2024-04-30 | $3.65 | $3.68 | $3.63 | $3.65 | $3.65 | 9,779,205 |
| 2024-04-29 | $3.67 | $3.70 | $3.66 | $3.68 | $3.68 | 14,068,842 |
| 2024-04-26 | $3.68 | $3.70 | $3.65 | $3.65 | $3.65 | 11,022,385 |
| 2024-04-25 | $3.60 | $3.66 | $3.59 | $3.64 | $3.64 | 19,352,699 |
| 2024-04-24 | $3.66 | $3.68 | $3.63 | $3.65 | $3.65 | 13,129,935 |
| 2024-04-23 | $3.58 | $3.69 | $3.56 | $3.68 | $3.68 | 17,830,756 |
| 2024-04-22 | $3.66 | $3.73 | $3.63 | $3.69 | $3.69 | 21,685,445 |
| 2024-04-19 | $3.49 | $3.55 | $3.48 | $3.52 | $3.48 | 17,395,343 |
| 2024-04-18 | $3.37 | $3.45 | $3.36 | $3.45 | $3.41 | 21,249,134 |
| 2024-04-17 | $3.36 | $3.36 | $3.30 | $3.33 | $3.29 | 21,438,808 |
| 2024-04-16 | $3.37 | $3.39 | $3.32 | $3.33 | $3.29 | 35,270,081 |
| 2024-04-15 | $3.39 | $3.41 | $3.29 | $3.30 | $3.26 | 21,447,377 |
| 2024-04-12 | $3.39 | $3.40 | $3.33 | $3.33 | $3.33 | 10,076,396 |
| 2024-04-11 | $3.46 | $3.48 | $3.41 | $3.42 | $3.42 | 10,629,302 |
| 2024-04-10 | $3.48 | $3.48 | $3.40 | $3.42 | $3.42 | 18,176,515 |
| 2024-04-09 | $3.48 | $3.53 | $3.48 | $3.50 | $3.50 | 10,083,956 |
| 2024-04-08 | $3.50 | $3.51 | $3.47 | $3.48 | $3.48 | 18,388,489 |
| 2024-04-05 | $3.51 | $3.52 | $3.46 | $3.49 | $3.49 | 14,810,780 |
| 2024-04-04 | $3.61 | $3.62 | $3.52 | $3.53 | $3.53 | 7,917,250 |
| 2024-04-03 | $3.51 | $3.60 | $3.50 | $3.58 | $3.58 | 20,436,600 |
| 2024-04-02 | $3.53 | $3.53 | $3.49 | $3.50 | $3.50 | 12,291,463 |
| 2024-04-01 | $3.55 | $3.57 | $3.49 | $3.50 | $3.50 | 7,613,759 |
| 2024-03-28 | $3.56 | $3.60 | $3.54 | $3.54 | $3.54 | 14,515,783 |
| 2024-03-27 | $3.56 | $3.63 | $3.55 | $3.60 | $3.60 | 15,105,330 |
| 2024-03-26 | $3.55 | $3.58 | $3.53 | $3.54 | $3.54 | 13,318,237 |
| 2024-03-25 | $3.56 | $3.57 | $3.52 | $3.52 | $3.52 | 8,977,464 |
| 2024-03-22 | $3.57 | $3.59 | $3.56 | $3.58 | $3.58 | 21,461,078 |
| 2024-03-21 | $3.58 | $3.60 | $3.57 | $3.58 | $3.58 | 13,891,354 |
| 2024-03-20 | $3.51 | $3.59 | $3.49 | $3.59 | $3.59 | 15,973,990 |
| 2024-03-19 | $3.49 | $3.53 | $3.48 | $3.52 | $3.52 | 14,455,723 |
| 2024-03-18 | $3.59 | $3.60 | $3.47 | $3.48 | $3.48 | 23,497,918 |
| 2024-03-15 | $3.70 | $3.70 | $3.66 | $3.69 | $3.69 | 15,936,913 |
| 2024-03-14 | $3.69 | $3.70 | $3.64 | $3.66 | $3.66 | 14,179,540 |
| 2024-03-13 | $3.62 | $3.68 | $3.61 | $3.67 | $3.67 | 23,518,679 |
| 2024-03-12 | $3.64 | $3.66 | $3.61 | $3.66 | $3.66 | 12,699,149 |
| 2024-03-11 | $3.61 | $3.64 | $3.60 | $3.63 | $3.63 | 16,098,903 |
| 2024-03-08 | $3.64 | $3.65 | $3.61 | $3.62 | $3.62 | 15,512,931 |
| 2024-03-07 | $3.69 | $3.72 | $3.66 | $3.70 | $3.70 | 15,950,059 |
| 2024-03-06 | $3.56 | $3.68 | $3.56 | $3.67 | $3.67 | 17,672,477 |
| 2024-03-05 | $3.60 | $3.61 | $3.52 | $3.52 | $3.52 | 8,923,618 |
| 2024-03-04 | $3.59 | $3.62 | $3.57 | $3.61 | $3.61 | 11,121,657 |
| 2024-03-01 | $3.52 | $3.56 | $3.51 | $3.56 | $3.56 | 8,996,706 |
| 2024-02-29 | $3.55 | $3.57 | $3.52 | $3.53 | $3.53 | 14,380,403 |
| 2024-02-28 | $3.56 | $3.58 | $3.55 | $3.56 | $3.56 | 9,237,796 |
| 2024-02-27 | $3.52 | $3.58 | $3.51 | $3.57 | $3.57 | 13,885,327 |
| 2024-02-26 | $3.52 | $3.54 | $3.51 | $3.53 | $3.53 | 11,890,271 |
| 2024-02-23 | $3.56 | $3.57 | $3.53 | $3.54 | $3.54 | 6,502,186 |
| 2024-02-22 | $3.53 | $3.58 | $3.53 | $3.58 | $3.58 | 13,199,133 |
| 2024-02-21 | $3.50 | $3.54 | $3.48 | $3.53 | $3.53 | 16,189,577 |
| 2024-02-20 | $3.51 | $3.52 | $3.47 | $3.49 | $3.49 | 9,580,325 |
| 2024-02-16 | $3.51 | $3.55 | $3.50 | $3.55 | $3.55 | 10,981,096 |
| 2024-02-15 | $3.51 | $3.55 | $3.50 | $3.51 | $3.51 | 19,084,243 |
| 2024-02-14 | $3.49 | $3.52 | $3.46 | $3.52 | $3.52 | 15,873,824 |
| 2024-02-13 | $3.55 | $3.56 | $3.48 | $3.49 | $3.49 | 11,510,967 |
| 2024-02-12 | $3.58 | $3.65 | $3.58 | $3.62 | $3.62 | 14,279,519 |
| 2024-02-09 | $3.61 | $3.61 | $3.57 | $3.59 | $3.59 | 14,196,286 |
| 2024-02-08 | $3.62 | $3.68 | $3.60 | $3.68 | $3.68 | 15,087,595 |
| 2024-02-07 | $3.56 | $3.59 | $3.53 | $3.55 | $3.55 | 8,820,638 |
| 2024-02-06 | $3.53 | $3.59 | $3.53 | $3.56 | $3.56 | 9,705,485 |
| 2024-02-05 | $3.57 | $3.60 | $3.55 | $3.56 | $3.56 | 11,952,283 |
| 2024-02-02 | $3.56 | $3.58 | $3.54 | $3.55 | $3.55 | 11,068,423 |
| 2024-02-01 | $3.62 | $3.63 | $3.59 | $3.59 | $3.59 | 17,339,918 |
| 2024-01-31 | $3.64 | $3.64 | $3.58 | $3.60 | $3.60 | 22,701,480 |
| 2024-01-30 | $3.75 | $3.76 | $3.66 | $3.68 | $3.68 | 20,444,640 |
| 2024-01-29 | $3.79 | $3.86 | $3.77 | $3.85 | $3.85 | 12,913,566 |
| 2024-01-26 | $3.80 | $3.85 | $3.79 | $3.82 | $3.82 | 18,827,567 |
| 2024-01-25 | $3.70 | $3.84 | $3.69 | $3.80 | $3.80 | 34,275,983 |
| 2024-01-24 | $3.43 | $3.45 | $3.34 | $3.41 | $3.41 | 24,226,538 |
| 2024-01-23 | $3.39 | $3.46 | $3.35 | $3.36 | $3.36 | 25,855,827 |
| 2024-01-22 | $3.37 | $3.41 | $3.31 | $3.35 | $3.35 | 27,719,105 |
| 2024-01-19 | $3.38 | $3.43 | $3.36 | $3.43 | $3.43 | 19,668,078 |
| 2024-01-18 | $3.45 | $3.49 | $3.45 | $3.47 | $3.47 | 16,291,300 |
| 2024-01-17 | $3.47 | $3.47 | $3.42 | $3.45 | $3.45 | 11,261,547 |
| 2024-01-16 | $3.49 | $3.51 | $3.47 | $3.51 | $3.51 | 9,854,286 |
| 2024-01-12 | $3.51 | $3.55 | $3.51 | $3.52 | $3.52 | 12,715,779 |
| 2024-01-11 | $3.50 | $3.51 | $3.47 | $3.50 | $3.50 | 13,916,941 |
| 2024-01-10 | $3.47 | $3.50 | $3.46 | $3.49 | $3.49 | 9,214,652 |
| 2024-01-09 | $3.50 | $3.51 | $3.47 | $3.48 | $3.48 | 11,399,348 |
| 2024-01-08 | $3.48 | $3.55 | $3.46 | $3.54 | $3.54 | 15,453,709 |
| 2024-01-05 | $3.44 | $3.50 | $3.43 | $3.44 | $3.44 | 11,701,445 |
| 2024-01-04 | $3.43 | $3.46 | $3.42 | $3.45 | $3.45 | 10,934,097 |
| 2024-01-03 | $3.39 | $3.40 | $3.35 | $3.39 | $3.39 | 18,458,111 |
| 2024-01-02 | $3.39 | $3.44 | $3.38 | $3.41 | $3.41 | 11,708,125 |
| 2023-12-29 | $3.37 | $3.46 | $3.34 | $3.42 | $3.42 | 21,769,136 |
| 2023-12-28 | $3.37 | $3.38 | $3.36 | $3.37 | $3.37 | 9,610,808 |
| 2023-12-27 | $3.38 | $3.41 | $3.38 | $3.38 | $3.38 | 10,799,203 |
| 2023-12-26 | $3.32 | $3.37 | $3.30 | $3.35 | $3.35 | 8,765,668 |
| 2023-12-22 | $3.35 | $3.39 | $3.34 | $3.36 | $3.36 | 17,974,288 |
| 2023-12-21 | $3.24 | $3.29 | $3.24 | $3.28 | $3.28 | 12,723,883 |
| 2023-12-20 | $3.31 | $3.32 | $3.25 | $3.25 | $3.25 | 13,269,959 |
| 2023-12-19 | $3.31 | $3.33 | $3.29 | $3.31 | $3.31 | 17,814,588 |
| 2023-12-18 | $3.25 | $3.25 | $3.20 | $3.23 | $3.23 | 13,940,021 |
| 2023-12-15 | $3.27 | $3.28 | $3.23 | $3.26 | $3.26 | 16,638,152 |
| 2023-12-14 | $3.33 | $3.40 | $3.32 | $3.37 | $3.37 | 12,866,267 |
| 2023-12-13 | $3.20 | $3.26 | $3.17 | $3.25 | $3.25 | 13,695,269 |
| 2023-12-12 | $3.21 | $3.23 | $3.17 | $3.22 | $3.22 | 17,594,374 |
| 2023-12-11 | $3.14 | $3.17 | $3.11 | $3.12 | $3.12 | 22,015,838 |
| 2023-12-08 | $3.19 | $3.22 | $3.16 | $3.18 | $3.18 | 14,536,464 |
| 2023-12-07 | $3.05 | $3.12 | $3.02 | $3.10 | $3.10 | 24,099,719 |
| 2023-12-06 | $3.05 | $3.09 | $3.01 | $3.01 | $3.01 | 30,106,662 |
| 2023-12-05 | $2.96 | $3.04 | $2.94 | $3.00 | $3.00 | 44,622,893 |
| 2023-12-04 | $3.22 | $3.26 | $3.16 | $3.16 | $3.16 | 63,662,299 |
| 2023-12-01 | $3.44 | $3.50 | $3.42 | $3.49 | $3.49 | 14,806,651 |
| 2023-11-30 | $3.52 | $3.53 | $3.48 | $3.48 | $3.48 | 12,890,243 |
| 2023-11-29 | $3.56 | $3.59 | $3.55 | $3.56 | $3.56 | 11,839,563 |
| 2023-11-28 | $3.52 | $3.54 | $3.50 | $3.52 | $3.52 | 7,168,297 |
| 2023-11-27 | $3.54 | $3.55 | $3.52 | $3.54 | $3.54 | 5,943,263 |
| 2023-11-24 | $3.54 | $3.56 | $3.52 | $3.55 | $3.55 | 3,624,414 |
| 2023-11-22 | $3.54 | $3.55 | $3.52 | $3.53 | $3.53 | 8,125,874 |
| 2023-11-21 | $3.54 | $3.55 | $3.53 | $3.53 | $3.53 | 7,197,141 |
| 2023-11-20 | $3.56 | $3.59 | $3.55 | $3.59 | $3.59 | 5,938,022 |
| 2023-11-17 | $3.56 | $3.57 | $3.54 | $3.56 | $3.56 | 5,648,530 |
| 2023-11-16 | $3.53 | $3.55 | $3.51 | $3.54 | $3.54 | 9,844,005 |
| 2023-11-15 | $3.57 | $3.61 | $3.57 | $3.59 | $3.59 | 7,879,111 |
| 2023-11-14 | $3.56 | $3.59 | $3.55 | $3.57 | $3.57 | 10,491,081 |
| 2023-11-13 | $3.48 | $3.50 | $3.45 | $3.48 | $3.48 | 9,154,914 |
| 2023-11-10 | $3.46 | $3.49 | $3.42 | $3.49 | $3.49 | 12,542,263 |
| 2023-11-09 | $3.50 | $3.50 | $3.44 | $3.45 | $3.45 | 10,899,580 |
| 2023-11-08 | $3.46 | $3.51 | $3.44 | $3.48 | $3.48 | 16,828,734 |
| 2023-11-07 | $3.44 | $3.45 | $3.40 | $3.43 | $3.43 | 14,823,225 |
| 2023-11-06 | $3.45 | $3.46 | $3.42 | $3.43 | $3.43 | 12,794,148 |
| 2023-11-03 | $3.43 | $3.47 | $3.42 | $3.46 | $3.46 | 15,970,782 |
| 2023-11-02 | $3.33 | $3.38 | $3.31 | $3.35 | $3.35 | 14,555,551 |
| 2023-11-01 | $3.28 | $3.29 | $3.22 | $3.24 | $3.24 | 17,871,418 |
| 2023-10-31 | $3.31 | $3.34 | $3.29 | $3.31 | $3.31 | 17,517,387 |
| 2023-10-30 | $3.29 | $3.30 | $3.25 | $3.29 | $3.29 | 16,133,920 |
| 2023-10-27 | $3.27 | $3.29 | $3.25 | $3.25 | $3.25 | 20,108,844 |
| 2023-10-26 | $3.20 | $3.25 | $3.19 | $3.24 | $3.24 | 28,650,168 |
| 2023-10-25 | $3.21 | $3.23 | $3.19 | $3.21 | $3.21 | 21,876,547 |
| 2023-10-24 | $3.17 | $3.22 | $3.16 | $3.22 | $3.22 | 22,273,937 |
| 2023-10-23 | $3.19 | $3.21 | $3.14 | $3.16 | $3.16 | 26,501,780 |
| 2023-10-20 | $3.16 | $3.22 | $3.15 | $3.18 | $3.18 | 22,675,282 |
| 2023-10-19 | $3.15 | $3.23 | $3.05 | $3.21 | $3.21 | 47,864,986 |
| 2023-10-18 | $3.48 | $3.49 | $3.38 | $3.39 | $3.39 | 33,093,912 |
| 2023-10-17 | $3.49 | $3.53 | $3.47 | $3.49 | $3.49 | 26,867,933 |
| 2023-10-16 | $3.56 | $3.61 | $3.55 | $3.60 | $3.60 | 16,565,128 |
| 2023-10-13 | $3.58 | $3.58 | $3.51 | $3.51 | $3.51 | 16,539,377 |
| 2023-10-12 | $3.62 | $3.63 | $3.54 | $3.57 | $3.57 | 28,672,542 |
| 2023-10-11 | $3.66 | $3.66 | $3.55 | $3.57 | $3.57 | 23,756,024 |
| 2023-10-10 | $3.66 | $3.67 | $3.59 | $3.60 | $3.60 | 18,382,164 |
| 2023-10-09 | $3.51 | $3.56 | $3.50 | $3.56 | $3.56 | 19,774,476 |
| 2023-10-06 | $3.51 | $3.59 | $3.50 | $3.56 | $3.56 | 25,430,925 |
| 2023-10-05 | $3.62 | $3.63 | $3.52 | $3.54 | $3.54 | 29,542,025 |
| 2023-10-04 | $3.68 | $3.69 | $3.60 | $3.62 | $3.62 | 22,662,443 |
| 2023-10-03 | $3.71 | $3.73 | $3.66 | $3.67 | $3.67 | 20,585,949 |
| 2023-10-02 | $3.72 | $3.74 | $3.67 | $3.72 | $3.72 | 19,387,935 |
| 2023-09-29 | $3.81 | $3.81 | $3.74 | $3.74 | $3.74 | 19,342,376 |
| 2023-09-28 | $3.69 | $3.74 | $3.68 | $3.72 | $3.72 | 14,859,476 |
| 2023-09-27 | $3.73 | $3.74 | $3.67 | $3.70 | $3.70 | 15,534,742 |
| 2023-09-26 | $3.79 | $3.80 | $3.73 | $3.73 | $3.73 | 16,619,777 |
| 2023-09-25 | $3.82 | $3.84 | $3.80 | $3.83 | $3.83 | 11,604,105 |
| 2023-09-22 | $3.91 | $3.92 | $3.88 | $3.89 | $3.89 | 10,664,111 |
| 2023-09-21 | $3.90 | $3.91 | $3.87 | $3.87 | $3.87 | 9,831,894 |
| 2023-09-20 | $4.03 | $4.03 | $3.96 | $3.96 | $3.96 | 11,833,329 |
| 2023-09-19 | $4.00 | $4.01 | $3.97 | $4.00 | $4.00 | 15,787,408 |
| 2023-09-18 | $3.94 | $3.97 | $3.93 | $3.95 | $3.95 | 15,598,355 |
| 2023-09-15 | $3.95 | $3.97 | $3.92 | $3.93 | $3.93 | 21,268,822 |
| 2023-09-14 | $3.98 | $4.03 | $3.97 | $4.02 | $4.02 | 22,821,034 |
| 2023-09-13 | $4.00 | $4.02 | $3.98 | $4.01 | $4.01 | 24,397,136 |
| 2023-09-12 | $4.04 | $4.06 | $4.02 | $4.05 | $4.05 | 14,259,313 |
| 2023-09-11 | $4.05 | $4.08 | $4.03 | $4.07 | $4.07 | 17,287,962 |
| 2023-09-08 | $4.02 | $4.07 | $4.02 | $4.04 | $4.04 | 22,969,323 |
| 2023-09-07 | $4.02 | $4.09 | $4.02 | $4.07 | $4.07 | 24,166,372 |
| 2023-09-06 | $4.04 | $4.06 | $4.00 | $4.05 | $4.05 | 16,002,093 |
| 2023-09-05 | $4.01 | $4.02 | $3.99 | $4.00 | $4.00 | 11,539,582 |
| 2023-09-01 | $4.01 | $4.02 | $3.99 | $3.99 | $3.99 | 12,114,671 |
| 2023-08-31 | $3.99 | $4.00 | $3.97 | $3.99 | $3.99 | 10,770,453 |
| 2023-08-30 | $3.98 | $3.99 | $3.96 | $3.98 | $3.98 | 10,925,374 |
| 2023-08-29 | $3.94 | $3.96 | $3.92 | $3.95 | $3.95 | 15,483,261 |
| 2023-08-28 | $3.81 | $3.85 | $3.81 | $3.85 | $3.85 | 5,956,146 |
| 2023-08-25 | $3.78 | $3.81 | $3.76 | $3.80 | $3.80 | 11,061,854 |
| 2023-08-24 | $3.80 | $3.83 | $3.76 | $3.77 | $3.77 | 10,844,015 |
| 2023-08-23 | $3.80 | $3.83 | $3.79 | $3.83 | $3.83 | 8,708,220 |
| 2023-08-22 | $3.86 | $3.87 | $3.79 | $3.80 | $3.80 | 18,757,833 |
| 2023-08-21 | $3.82 | $3.84 | $3.79 | $3.81 | $3.81 | 10,376,395 |
| 2023-08-18 | $3.77 | $3.82 | $3.76 | $3.81 | $3.81 | 10,588,232 |
| 2023-08-17 | $3.82 | $3.84 | $3.77 | $3.77 | $3.77 | 13,632,699 |
| 2023-08-16 | $3.80 | $3.81 | $3.75 | $3.76 | $3.76 | 12,950,102 |
| 2023-08-15 | $3.83 | $3.85 | $3.80 | $3.80 | $3.80 | 10,077,362 |
| 2023-08-14 | $3.87 | $3.89 | $3.85 | $3.87 | $3.87 | 9,790,539 |
| 2023-08-11 | $3.88 | $3.89 | $3.87 | $3.89 | $3.89 | 14,925,965 |
| 2023-08-10 | $3.96 | $3.99 | $3.94 | $3.95 | $3.95 | 16,177,179 |
| 2023-08-09 | $3.92 | $3.93 | $3.90 | $3.90 | $3.90 | 16,194,473 |
| 2023-08-08 | $3.87 | $3.90 | $3.85 | $3.90 | $3.90 | 15,289,943 |
| 2023-08-07 | $3.94 | $3.94 | $3.88 | $3.90 | $3.90 | 10,667,408 |
| 2023-08-04 | $3.87 | $3.95 | $3.87 | $3.91 | $3.91 | 14,965,490 |
| 2023-08-03 | $3.89 | $3.90 | $3.86 | $3.89 | $3.89 | 14,026,400 |
| 2023-08-02 | $3.89 | $3.94 | $3.88 | $3.94 | $3.94 | 35,606,827 |
| 2023-08-01 | $3.91 | $3.95 | $3.90 | $3.95 | $3.95 | 17,258,059 |
| 2023-07-31 | $3.92 | $3.95 | $3.91 | $3.94 | $3.94 | 15,525,559 |
| 2023-07-28 | $3.94 | $3.96 | $3.91 | $3.93 | $3.93 | 12,087,899 |
| 2023-07-27 | $3.95 | $3.95 | $3.90 | $3.90 | $3.90 | 24,210,736 |
| 2023-07-26 | $3.91 | $3.97 | $3.90 | $3.96 | $3.96 | 21,175,590 |
| 2023-07-25 | $3.95 | $3.98 | $3.94 | $3.97 | $3.97 | 14,569,704 |
| 2023-07-24 | $3.93 | $3.96 | $3.92 | $3.96 | $3.96 | 11,858,836 |
| 2023-07-21 | $3.96 | $3.97 | $3.92 | $3.94 | $3.91 | 18,365,210 |
| 2023-07-20 | $3.93 | $3.95 | $3.88 | $3.93 | $3.90 | 20,543,972 |
| 2023-07-19 | $3.90 | $3.95 | $3.89 | $3.94 | $3.91 | 23,929,050 |
| 2023-07-18 | $3.89 | $3.93 | $3.86 | $3.88 | $3.85 | 34,641,234 |
| 2023-07-17 | $3.85 | $3.90 | $3.83 | $3.85 | $3.82 | 30,922,763 |
| 2023-07-14 | $3.97 | $3.98 | $3.91 | $3.98 | $3.98 | 42,501,072 |
| 2023-07-13 | $4.35 | $4.36 | $4.32 | $4.35 | $4.35 | 25,966,597 |
| 2023-07-12 | $4.28 | $4.30 | $4.24 | $4.28 | $4.28 | 21,726,998 |
| 2023-07-11 | $4.20 | $4.22 | $4.18 | $4.20 | $4.20 | 13,098,548 |
| 2023-07-10 | $4.16 | $4.18 | $4.15 | $4.17 | $4.17 | 11,585,451 |
| 2023-07-07 | $4.14 | $4.17 | $4.13 | $4.15 | $4.15 | 9,671,126 |
| 2023-07-06 | $4.14 | $4.15 | $4.11 | $4.14 | $4.14 | 9,872,252 |
| 2023-07-05 | $4.20 | $4.20 | $4.16 | $4.18 | $4.18 | 14,393,125 |
| 2023-07-03 | $4.24 | $4.27 | $4.23 | $4.24 | $4.24 | 9,451,240 |
| 2023-06-30 | $4.16 | $4.18 | $4.14 | $4.16 | $4.16 | 12,831,871 |
| 2023-06-29 | $4.16 | $4.17 | $4.11 | $4.15 | $4.15 | 24,049,903 |
| 2023-06-28 | $4.15 | $4.17 | $4.13 | $4.14 | $4.14 | 17,131,249 |
| 2023-06-27 | $4.06 | $4.13 | $4.04 | $4.12 | $4.12 | 17,301,046 |
| 2023-06-26 | $4.03 | $4.06 | $4.02 | $4.02 | $4.02 | 13,297,347 |
| 2023-06-23 | $4.01 | $4.03 | $3.97 | $3.98 | $3.98 | 14,453,579 |
| 2023-06-22 | $4.09 | $4.10 | $4.06 | $4.07 | $4.07 | 14,465,587 |
| 2023-06-21 | $4.17 | $4.17 | $4.10 | $4.12 | $4.12 | 10,545,626 |
| 2023-06-20 | $4.22 | $4.23 | $4.18 | $4.20 | $4.20 | 9,382,358 |
| 2023-06-16 | $4.29 | $4.29 | $4.24 | $4.28 | $4.28 | 20,155,520 |
| 2023-06-15 | $4.18 | $4.24 | $4.17 | $4.24 | $4.24 | 13,934,031 |
| 2023-06-14 | $4.16 | $4.19 | $4.12 | $4.15 | $4.15 | 18,595,889 |
| 2023-06-13 | $4.11 | $4.13 | $4.08 | $4.08 | $4.08 | 14,008,246 |
| 2023-06-12 | $4.00 | $4.08 | $3.99 | $4.08 | $4.08 | 12,939,787 |
| 2023-06-09 | $4.01 | $4.04 | $4.00 | $4.00 | $4.00 | 15,669,839 |
| 2023-06-08 | $4.00 | $4.02 | $3.98 | $3.99 | $3.99 | 9,509,169 |
| 2023-06-07 | $4.02 | $4.06 | $4.01 | $4.02 | $4.02 | 13,728,997 |
| 2023-06-06 | $3.99 | $4.02 | $3.98 | $3.99 | $3.99 | 15,587,419 |
| 2023-06-05 | $4.08 | $4.08 | $4.04 | $4.04 | $4.04 | 6,271,506 |
| 2023-06-02 | $4.03 | $4.07 | $4.03 | $4.06 | $4.06 | 12,171,414 |
| 2023-06-01 | $4.02 | $4.08 | $4.01 | $4.05 | $4.05 | 15,476,557 |
| 2023-05-31 | $4.01 | $4.04 | $3.98 | $4.01 | $4.01 | 19,739,074 |
| 2023-05-30 | $4.07 | $4.09 | $4.01 | $4.02 | $4.02 | 11,886,804 |
| 2023-05-26 | $4.00 | $4.05 | $4.00 | $4.02 | $4.02 | 15,735,401 |
| 2023-05-25 | $3.96 | $3.99 | $3.94 | $3.96 | $3.96 | 12,302,955 |
| 2023-05-24 | $4.02 | $4.02 | $3.93 | $3.94 | $3.94 | 18,610,690 |
| 2023-05-23 | $4.10 | $4.11 | $4.03 | $4.03 | $4.03 | 14,052,397 |
| 2023-05-22 | $4.06 | $4.08 | $4.04 | $4.08 | $4.08 | 12,505,148 |
| 2023-05-19 | $4.05 | $4.10 | $4.04 | $4.05 | $4.05 | 17,339,163 |
| 2023-05-18 | $4.01 | $4.03 | $3.99 | $4.01 | $4.01 | 9,980,082 |
| 2023-05-17 | $3.98 | $4.03 | $3.98 | $4.02 | $4.02 | 13,023,469 |
| 2023-05-16 | $4.01 | $4.03 | $3.95 | $3.95 | $3.95 | 15,214,998 |
| 2023-05-15 | $4.04 | $4.10 | $4.03 | $4.06 | $4.06 | 14,641,919 |
| 2023-05-12 | $4.03 | $4.06 | $4.01 | $4.03 | $4.03 | 14,260,462 |
| 2023-05-11 | $4.05 | $4.05 | $3.99 | $4.00 | $4.00 | 14,787,311 |
| 2023-05-10 | $4.10 | $4.11 | $4.05 | $4.08 | $4.08 | 18,982,315 |
| 2023-05-09 | $4.08 | $4.09 | $4.06 | $4.07 | $4.07 | 12,912,523 |
| 2023-05-08 | $4.13 | $4.14 | $4.10 | $4.12 | $4.12 | 10,998,042 |
| 2023-05-05 | $4.05 | $4.13 | $4.04 | $4.11 | $4.11 | 13,398,045 |
| 2023-05-04 | $4.02 | $4.04 | $4.01 | $4.02 | $4.02 | 16,030,558 |
| 2023-05-03 | $4.07 | $4.11 | $4.05 | $4.06 | $4.06 | 13,081,751 |
| 2023-05-02 | $4.13 | $4.15 | $4.07 | $4.10 | $4.10 | 17,904,013 |
| 2023-05-01 | $4.19 | $4.22 | $4.15 | $4.16 | $4.16 | 14,836,697 |
| 2023-04-28 | $4.15 | $4.21 | $4.15 | $4.19 | $4.19 | 14,428,915 |
| 2023-04-27 | $4.14 | $4.18 | $4.11 | $4.18 | $4.18 | 16,370,022 |
| 2023-04-26 | $4.19 | $4.21 | $4.14 | $4.15 | $4.15 | 22,898,826 |
| 2023-04-25 | $4.13 | $4.15 | $4.09 | $4.10 | $4.10 | 23,686,769 |
| 2023-04-24 | $4.22 | $4.25 | $4.18 | $4.20 | $4.20 | 23,337,725 |
| 2023-04-21 | $4.18 | $4.23 | $4.16 | $4.22 | $4.22 | 29,377,638 |
| 2023-04-20 | $4.28 | $4.30 | $4.13 | $4.20 | $4.20 | 58,372,932 |
| 2023-04-19 | $4.67 | $4.67 | $4.55 | $4.62 | $4.62 | 32,829,971 |
| 2023-04-18 | $4.82 | $4.83 | $4.59 | $4.66 | $4.66 | 29,728,435 |
| 2023-04-17 | $4.86 | $4.87 | $4.81 | $4.85 | $4.85 | 16,196,413 |
| 2023-04-14 | $4.95 | $4.97 | $4.88 | $4.90 | $4.90 | 16,169,344 |
| 2023-04-13 | $4.90 | $4.94 | $4.90 | $4.94 | $4.94 | 18,075,794 |
| 2023-04-12 | $4.92 | $4.94 | $4.87 | $4.87 | $4.87 | 15,689,968 |
| 2023-04-11 | $4.92 | $4.92 | $4.88 | $4.89 | $4.89 | 11,568,673 |
| 2023-04-10 | $4.84 | $4.85 | $4.79 | $4.82 | $4.82 | 12,961,681 |
| 2023-04-06 | $4.88 | $4.90 | $4.86 | $4.87 | $4.87 | 10,051,574 |
| 2023-04-05 | $4.91 | $4.93 | $4.87 | $4.90 | $4.90 | 11,415,132 |
| 2023-04-04 | $4.90 | $4.93 | $4.86 | $4.91 | $4.91 | 18,041,252 |
| 2023-04-03 | $4.89 | $4.91 | $4.85 | $4.88 | $4.88 | 12,284,135 |
| 2023-03-31 | $4.86 | $4.91 | $4.85 | $4.91 | $4.91 | 9,965,540 |
| 2023-03-30 | $4.81 | $4.86 | $4.80 | $4.84 | $4.84 | 17,342,332 |
| 2023-03-29 | $4.75 | $4.76 | $4.72 | $4.74 | $4.74 | 10,588,018 |
| 2023-03-28 | $4.65 | $4.68 | $4.63 | $4.68 | $4.68 | 10,049,090 |
| 2023-03-27 | $4.72 | $4.74 | $4.66 | $4.67 | $4.67 | 10,818,171 |
| 2023-03-24 | $4.63 | $4.65 | $4.56 | $4.63 | $4.63 | 20,999,662 |
| 2023-03-23 | $4.66 | $4.70 | $4.56 | $4.60 | $4.60 | 18,048,860 |
| 2023-03-22 | $4.65 | $4.72 | $4.58 | $4.59 | $4.59 | 16,598,644 |
| 2023-03-21 | $4.66 | $4.68 | $4.64 | $4.65 | $4.65 | 14,708,827 |
| 2023-03-20 | $4.59 | $4.61 | $4.54 | $4.57 | $4.57 | 14,783,001 |
| 2023-03-17 | $4.51 | $4.53 | $4.46 | $4.52 | $4.52 | 16,919,485 |
| 2023-03-16 | $4.44 | $4.58 | $4.43 | $4.57 | $4.57 | 19,693,104 |
| 2023-03-15 | $4.43 | $4.51 | $4.42 | $4.49 | $4.49 | 27,691,856 |
| 2023-03-14 | $4.70 | $4.72 | $4.64 | $4.68 | $4.68 | 16,037,318 |
| 2023-03-13 | $4.62 | $4.71 | $4.60 | $4.66 | $4.66 | 26,853,187 |
| 2023-03-10 | $4.77 | $4.78 | $4.67 | $4.69 | $4.69 | 17,299,610 |
| 2023-03-09 | $4.76 | $4.83 | $4.74 | $4.74 | $4.74 | 14,506,780 |
| 2023-03-08 | $4.71 | $4.76 | $4.70 | $4.76 | $4.76 | 12,224,916 |
| 2023-03-07 | $4.84 | $4.85 | $4.72 | $4.74 | $4.74 | 15,329,981 |
| 2023-03-06 | $4.83 | $4.85 | $4.79 | $4.79 | $4.79 | 12,610,603 |
| 2023-03-03 | $4.81 | $4.85 | $4.78 | $4.82 | $4.82 | 18,683,954 |
| 2023-03-02 | $4.60 | $4.70 | $4.59 | $4.68 | $4.68 | 18,507,114 |
| 2023-03-01 | $4.66 | $4.67 | $4.60 | $4.60 | $4.60 | 12,521,463 |
| 2023-02-28 | $4.63 | $4.67 | $4.59 | $4.60 | $4.60 | 17,312,981 |
| 2023-02-27 | $4.68 | $4.71 | $4.64 | $4.67 | $4.67 | 18,983,395 |
| 2023-02-24 | $4.60 | $4.62 | $4.55 | $4.58 | $4.58 | 14,452,901 |
| 2023-02-23 | $4.69 | $4.71 | $4.62 | $4.65 | $4.65 | 15,513,322 |
| 2023-02-22 | $4.68 | $4.69 | $4.62 | $4.65 | $4.65 | 12,835,592 |
| 2023-02-21 | $4.73 | $4.75 | $4.66 | $4.67 | $4.67 | 11,667,623 |
| 2023-02-17 | $4.72 | $4.78 | $4.71 | $4.77 | $4.77 | 14,197,706 |
| 2023-02-16 | $4.71 | $4.77 | $4.71 | $4.73 | $4.73 | 12,438,518 |
| 2023-02-15 | $4.67 | $4.74 | $4.66 | $4.73 | $4.73 | 13,305,884 |
| 2023-02-14 | $4.67 | $4.73 | $4.65 | $4.67 | $4.67 | 14,331,567 |
| 2023-02-13 | $4.63 | $4.69 | $4.63 | $4.68 | $4.68 | 9,235,431 |
| 2023-02-10 | $4.63 | $4.68 | $4.62 | $4.66 | $4.66 | 13,374,411 |
| 2023-02-09 | $4.72 | $4.72 | $4.65 | $4.67 | $4.67 | 17,858,725 |
| 2023-02-08 | $4.71 | $4.72 | $4.66 | $4.68 | $4.68 | 12,058,039 |
| 2023-02-07 | $4.63 | $4.73 | $4.63 | $4.70 | $4.70 | 14,989,104 |
| 2023-02-06 | $4.72 | $4.72 | $4.65 | $4.67 | $4.67 | 14,072,000 |
| 2023-02-03 | $4.83 | $4.86 | $4.77 | $4.79 | $4.79 | 25,556,274 |
| 2023-02-02 | $4.89 | $4.94 | $4.86 | $4.92 | $4.92 | 24,020,559 |
| 2023-02-01 | $4.74 | $4.89 | $4.72 | $4.86 | $4.86 | 21,421,778 |
| 2023-01-31 | $4.68 | $4.76 | $4.67 | $4.76 | $4.76 | 16,824,954 |
| 2023-01-30 | $4.75 | $4.80 | $4.74 | $4.74 | $4.74 | 17,908,343 |
| 2023-01-27 | $4.77 | $4.79 | $4.73 | $4.73 | $4.71 | 18,603,415 |
| 2023-01-26 | $4.78 | $4.86 | $4.73 | $4.81 | $4.79 | 27,242,987 |
| 2023-01-25 | $4.59 | $4.65 | $4.55 | $4.63 | $4.61 | 29,041,981 |
| 2023-01-24 | $4.57 | $4.61 | $4.52 | $4.55 | $4.53 | 37,969,494 |
| 2023-01-23 | $4.62 | $4.67 | $4.61 | $4.63 | $4.61 | 34,445,279 |
| 2023-01-20 | $4.59 | $4.62 | $4.51 | $4.61 | $4.61 | 34,214,490 |
| 2023-01-19 | $4.74 | $4.75 | $4.68 | $4.68 | $4.68 | 24,123,681 |
| 2023-01-18 | $4.88 | $4.89 | $4.77 | $4.78 | $4.78 | 21,832,828 |
| 2023-01-17 | $4.90 | $4.91 | $4.80 | $4.82 | $4.82 | 20,603,302 |
| 2023-01-13 | $5.00 | $5.04 | $4.99 | $5.03 | $5.03 | 11,615,186 |
| 2023-01-12 | $4.96 | $5.02 | $4.92 | $5.02 | $5.02 | 21,659,168 |
| 2023-01-11 | $4.93 | $4.95 | $4.90 | $4.94 | $4.94 | 13,610,268 |
| 2023-01-10 | $4.86 | $4.89 | $4.83 | $4.87 | $4.87 | 16,099,994 |
| 2023-01-09 | $4.88 | $4.94 | $4.84 | $4.84 | $4.84 | 15,697,058 |
| 2023-01-06 | $4.71 | $4.83 | $4.66 | $4.83 | $4.83 | 15,913,977 |
| 2023-01-05 | $4.72 | $4.74 | $4.68 | $4.69 | $4.69 | 15,254,707 |
| 2023-01-04 | $4.79 | $4.80 | $4.72 | $4.73 | $4.73 | 16,084,434 |
| 2023-01-03 | $4.68 | $4.74 | $4.66 | $4.69 | $4.69 | 16,376,123 |
| 2022-12-30 | $4.63 | $4.65 | $4.60 | $4.64 | $4.64 | 11,275,348 |
| 2022-12-29 | $4.61 | $4.69 | $4.60 | $4.68 | $4.68 | 9,424,082 |
| 2022-12-28 | $4.60 | $4.63 | $4.56 | $4.56 | $4.56 | 13,124,978 |
| 2022-12-27 | $4.62 | $4.66 | $4.60 | $4.62 | $4.62 | 10,887,262 |
| 2022-12-23 | $4.60 | $4.64 | $4.59 | $4.64 | $4.64 | 14,380,818 |
| 2022-12-22 | $4.60 | $4.63 | $4.55 | $4.61 | $4.61 | 13,843,916 |
| 2022-12-21 | $4.60 | $4.64 | $4.58 | $4.64 | $4.64 | 11,778,605 |
| 2022-12-20 | $4.58 | $4.62 | $4.58 | $4.58 | $4.58 | 12,170,370 |
| 2022-12-19 | $4.65 | $4.67 | $4.58 | $4.60 | $4.60 | 15,722,396 |
| 2022-12-16 | $4.65 | $4.68 | $4.59 | $4.63 | $4.63 | 24,790,694 |
| 2022-12-15 | $4.93 | $4.94 | $4.79 | $4.79 | $4.79 | 20,200,426 |
| 2022-12-14 | $4.96 | $5.04 | $4.95 | $4.99 | $4.99 | 18,442,243 |
| 2022-12-13 | $5.10 | $5.11 | $4.96 | $4.99 | $4.99 | 29,738,035 |
| 2022-12-12 | $4.88 | $4.95 | $4.84 | $4.93 | $4.93 | 16,219,856 |
| 2022-12-09 | $4.93 | $4.96 | $4.88 | $4.89 | $4.89 | 12,798,263 |
| 2022-12-08 | $4.79 | $4.91 | $4.78 | $4.90 | $4.90 | 16,289,224 |
| 2022-12-07 | $4.83 | $4.87 | $4.79 | $4.82 | $4.82 | 12,609,053 |
| 2022-12-06 | $4.93 | $4.93 | $4.84 | $4.87 | $4.87 | 12,124,103 |
| 2022-12-05 | $4.99 | $5.02 | $4.93 | $4.94 | $4.94 | 17,868,799 |
| 2022-12-02 | $5.00 | $5.08 | $5.00 | $5.05 | $5.05 | 17,839,164 |
| 2022-12-01 | $5.00 | $5.02 | $4.97 | $5.00 | $5.00 | 21,165,587 |
| 2022-11-30 | $4.76 | $4.93 | $4.73 | $4.93 | $4.93 | 28,737,402 |
| 2022-11-29 | $4.70 | $4.74 | $4.68 | $4.74 | $4.74 | 18,886,636 |
| 2022-11-28 | $4.79 | $4.80 | $4.69 | $4.70 | $4.70 | 15,059,960 |
| 2022-11-25 | $4.81 | $4.85 | $4.80 | $4.82 | $4.82 | 8,939,493 |
| 2022-11-23 | $4.79 | $4.84 | $4.78 | $4.79 | $4.79 | 14,094,594 |
| 2022-11-22 | $4.73 | $4.78 | $4.73 | $4.78 | $4.78 | 12,850,039 |
| 2022-11-21 | $4.71 | $4.76 | $4.70 | $4.71 | $4.71 | 18,587,344 |
| 2022-11-18 | $4.80 | $4.84 | $4.78 | $4.79 | $4.79 | 19,713,642 |
| 2022-11-17 | $4.64 | $4.74 | $4.64 | $4.73 | $4.73 | 29,738,261 |
| 2022-11-16 | $4.79 | $4.80 | $4.70 | $4.71 | $4.71 | 21,252,982 |
| 2022-11-15 | $4.81 | $4.87 | $4.75 | $4.80 | $4.80 | 36,392,648 |
| 2022-11-14 | $4.74 | $4.79 | $4.72 | $4.74 | $4.74 | 19,614,000 |
| 2022-11-11 | $4.66 | $4.78 | $4.64 | $4.75 | $4.75 | 24,509,006 |
| 2022-11-10 | $4.56 | $4.65 | $4.52 | $4.64 | $4.64 | 27,145,391 |
| 2022-11-09 | $4.44 | $4.48 | $4.38 | $4.38 | $4.38 | 20,954,112 |
| 2022-11-08 | $4.49 | $4.52 | $4.42 | $4.46 | $4.46 | 30,153,224 |
| 2022-11-07 | $4.38 | $4.43 | $4.36 | $4.41 | $4.41 | 16,964,907 |
| 2022-11-04 | $4.34 | $4.40 | $4.30 | $4.37 | $4.37 | 27,024,434 |
| 2022-11-03 | $4.28 | $4.29 | $4.22 | $4.22 | $4.22 | 25,378,554 |
| 2022-11-02 | $4.40 | $4.48 | $4.33 | $4.34 | $4.34 | 22,656,989 |
| 2022-11-01 | $4.44 | $4.47 | $4.39 | $4.42 | $4.42 | 26,237,604 |
| 2022-10-31 | $4.38 | $4.44 | $4.37 | $4.40 | $4.40 | 20,751,637 |
| 2022-10-28 | $4.40 | $4.45 | $4.36 | $4.44 | $4.44 | 20,281,795 |
| 2022-10-27 | $4.46 | $4.48 | $4.36 | $4.36 | $4.36 | 25,420,526 |
| 2022-10-26 | $4.41 | $4.49 | $4.41 | $4.43 | $4.43 | 30,469,221 |
| 2022-10-25 | $4.34 | $4.46 | $4.32 | $4.41 | $4.41 | 31,484,864 |
| 2022-10-24 | $4.28 | $4.34 | $4.24 | $4.29 | $4.29 | 38,255,605 |
| 2022-10-21 | $4.14 | $4.25 | $4.13 | $4.25 | $4.23 | 36,983,938 |
| 2022-10-20 | $4.23 | $4.33 | $4.08 | $4.16 | $4.14 | 62,443,173 |
| 2022-10-19 | $4.61 | $4.64 | $4.53 | $4.56 | $4.54 | 34,254,523 |
| 2022-10-18 | $4.72 | $4.73 | $4.62 | $4.65 | $4.63 | 46,038,791 |
| 2022-10-17 | $4.61 | $4.66 | $4.56 | $4.58 | $4.56 | 39,444,603 |
| 2022-10-14 | $4.55 | $4.57 | $4.43 | $4.45 | $4.45 | 29,991,157 |
| 2022-10-13 | $4.36 | $4.54 | $4.32 | $4.52 | $4.52 | 38,366,491 |
| 2022-10-12 | $4.37 | $4.41 | $4.35 | $4.35 | $4.35 | 19,241,079 |
| 2022-10-11 | $4.36 | $4.40 | $4.29 | $4.31 | $4.31 | 21,482,803 |
| 2022-10-10 | $4.41 | $4.42 | $4.32 | $4.35 | $4.35 | 15,831,728 |
| 2022-10-07 | $4.44 | $4.45 | $4.39 | $4.42 | $4.42 | 19,111,238 |
| 2022-10-06 | $4.51 | $4.55 | $4.48 | $4.51 | $4.51 | 18,371,247 |
| 2022-10-05 | $4.54 | $4.61 | $4.51 | $4.56 | $4.56 | 17,768,031 |
| 2022-10-04 | $4.54 | $4.62 | $4.53 | $4.61 | $4.61 | 21,365,688 |
| 2022-10-03 | $4.36 | $4.45 | $4.33 | $4.39 | $4.39 | 22,992,292 |
| 2022-09-30 | $4.26 | $4.34 | $4.26 | $4.27 | $4.27 | 16,814,289 |
| 2022-09-29 | $4.28 | $4.29 | $4.21 | $4.28 | $4.28 | 19,736,214 |
| 2022-09-28 | $4.26 | $4.37 | $4.24 | $4.36 | $4.36 | 22,930,074 |
| 2022-09-27 | $4.29 | $4.32 | $4.19 | $4.22 | $4.22 | 24,358,676 |
| 2022-09-26 | $4.24 | $4.30 | $4.20 | $4.24 | $4.24 | 23,056,373 |
| 2022-09-23 | $4.29 | $4.32 | $4.22 | $4.26 | $4.26 | 32,212,466 |
| 2022-09-22 | $4.49 | $4.50 | $4.42 | $4.44 | $4.44 | 23,265,863 |
| 2022-09-21 | $4.55 | $4.63 | $4.50 | $4.50 | $4.50 | 19,343,176 |
| 2022-09-20 | $4.58 | $4.63 | $4.56 | $4.59 | $4.59 | 13,963,644 |
| 2022-09-19 | $4.55 | $4.69 | $4.55 | $4.68 | $4.68 | 25,387,755 |
| 2022-09-16 | $4.73 | $4.77 | $4.59 | $4.63 | $4.63 | 58,161,111 |
| 2022-09-15 | $4.91 | $4.94 | $4.86 | $4.87 | $4.87 | 22,873,518 |
| 2022-09-14 | $4.94 | $4.98 | $4.89 | $4.94 | $4.94 | 24,689,828 |
| 2022-09-13 | $5.07 | $5.09 | $4.96 | $4.96 | $4.96 | 23,854,638 |
| 2022-09-12 | $5.14 | $5.19 | $5.11 | $5.13 | $5.13 | 21,401,777 |
| 2022-09-09 | $5.05 | $5.10 | $5.04 | $5.07 | $5.07 | 17,640,274 |
| 2022-09-08 | $4.92 | $5.01 | $4.90 | $5.00 | $5.00 | 23,650,704 |
| 2022-09-07 | $4.94 | $5.01 | $4.91 | $5.00 | $5.00 | 21,416,604 |
| 2022-09-06 | $4.97 | $4.98 | $4.88 | $4.92 | $4.92 | 30,622,923 |
| 2022-09-02 | $5.05 | $5.08 | $4.92 | $4.93 | $4.93 | 34,458,001 |
| 2022-09-01 | $5.00 | $5.02 | $4.91 | $4.98 | $4.98 | 29,130,075 |
| 2022-08-31 | $5.04 | $5.09 | $5.03 | $5.05 | $5.05 | 39,526,935 |
| 2022-08-30 | $4.86 | $4.88 | $4.79 | $4.82 | $4.82 | 25,572,374 |
| 2022-08-29 | $4.82 | $4.86 | $4.80 | $4.81 | $4.81 | 32,911,424 |
| 2022-08-26 | $5.02 | $5.06 | $4.87 | $4.87 | $4.87 | 44,135,634 |
| 2022-08-25 | $4.98 | $5.07 | $4.97 | $5.07 | $5.07 | 26,456,667 |
| 2022-08-24 | $4.91 | $4.99 | $4.90 | $4.95 | $4.95 | 25,349,221 |
| 2022-08-23 | $4.91 | $5.01 | $4.91 | $4.94 | $4.94 | 35,087,118 |
| 2022-08-22 | $4.95 | $4.96 | $4.91 | $4.95 | $4.95 | 27,471,692 |
| 2022-08-19 | $5.05 | $5.08 | $5.00 | $5.04 | $5.04 | 27,616,339 |
| 2022-08-18 | $5.07 | $5.13 | $5.04 | $5.13 | $5.13 | 15,329,450 |
| 2022-08-17 | $5.12 | $5.13 | $5.02 | $5.06 | $5.06 | 25,897,222 |
| 2022-08-16 | $5.10 | $5.18 | $5.09 | $5.17 | $5.17 | 21,870,789 |
| 2022-08-15 | $5.10 | $5.13 | $5.06 | $5.11 | $5.11 | 22,269,543 |
| 2022-08-12 | $5.17 | $5.21 | $5.16 | $5.21 | $5.21 | 16,518,930 |
| 2022-08-11 | $5.21 | $5.25 | $5.19 | $5.21 | $5.21 | 21,254,220 |
| 2022-08-10 | $5.20 | $5.22 | $5.16 | $5.21 | $5.21 | 17,977,323 |
| 2022-08-09 | $5.18 | $5.19 | $5.07 | $5.08 | $5.08 | 25,100,342 |
| 2022-08-08 | $5.22 | $5.28 | $5.18 | $5.20 | $5.20 | 26,471,445 |
| 2022-08-05 | $5.15 | $5.26 | $5.14 | $5.26 | $5.26 | 30,402,437 |
| 2022-08-04 | $5.21 | $5.26 | $5.20 | $5.23 | $5.23 | 22,341,574 |
| 2022-08-03 | $5.17 | $5.22 | $5.15 | $5.22 | $5.22 | 24,190,152 |
| 2022-08-02 | $5.17 | $5.21 | $5.15 | $5.15 | $5.15 | 29,076,518 |
| 2022-08-01 | $5.22 | $5.27 | $5.19 | $5.23 | $5.23 | 27,484,293 |
| 2022-07-29 | $5.19 | $5.20 | $5.15 | $5.18 | $5.18 | 16,224,975 |
| 2022-07-28 | $5.15 | $5.20 | $5.13 | $5.20 | $5.20 | 18,611,618 |
| 2022-07-27 | $5.12 | $5.21 | $5.10 | $5.17 | $5.17 | 23,703,412 |
| 2022-07-26 | $5.08 | $5.09 | $5.03 | $5.04 | $5.04 | 17,309,131 |
| 2022-07-25 | $5.12 | $5.17 | $5.08 | $5.11 | $5.11 | 23,800,655 |
| 2022-07-22 | $5.09 | $5.16 | $5.08 | $5.10 | $5.08 | 25,884,925 |
| 2022-07-21 | $4.97 | $5.14 | $4.96 | $5.12 | $5.10 | 37,440,958 |
| 2022-07-20 | $4.68 | $4.72 | $4.64 | $4.70 | $4.68 | 22,249,306 |
| 2022-07-19 | $4.57 | $4.69 | $4.56 | $4.68 | $4.66 | 20,809,648 |
| 2022-07-18 | $4.63 | $4.66 | $4.56 | $4.57 | $4.55 | 23,160,140 |
| 2022-07-15 | $4.53 | $4.61 | $4.50 | $4.61 | $4.59 | 19,344,851 |
| 2022-07-14 | $4.44 | $4.47 | $4.37 | $4.46 | $4.44 | 29,844,517 |
| 2022-07-13 | $4.52 | $4.61 | $4.51 | $4.60 | $4.58 | 24,229,488 |
| 2022-07-12 | $4.60 | $4.65 | $4.56 | $4.57 | $4.55 | 21,726,944 |
| 2022-07-11 | $4.59 | $4.66 | $4.58 | $4.61 | $4.59 | 19,141,358 |
| 2022-07-08 | $4.61 | $4.69 | $4.59 | $4.65 | $4.63 | 15,861,375 |
| 2022-07-07 | $4.58 | $4.64 | $4.57 | $4.63 | $4.61 | 15,795,447 |
| 2022-07-06 | $4.51 | $4.58 | $4.48 | $4.56 | $4.54 | 27,760,331 |
| 2022-07-05 | $4.47 | $4.55 | $4.41 | $4.55 | $4.53 | 39,661,991 |
| 2022-07-01 | $4.61 | $4.66 | $4.54 | $4.66 | $4.64 | 31,178,660 |
| 2022-06-30 | $4.60 | $4.65 | $4.55 | $4.61 | $4.59 | 29,241,959 |
| 2022-06-29 | $4.76 | $4.77 | $4.68 | $4.71 | $4.69 | 30,976,399 |
| 2022-06-28 | $4.84 | $4.87 | $4.74 | $4.75 | $4.73 | 31,206,004 |
| 2022-06-27 | $4.84 | $4.87 | $4.78 | $4.82 | $4.80 | 30,702,256 |
| 2022-06-24 | $4.69 | $4.83 | $4.68 | $4.81 | $4.79 | 22,890,030 |
| 2022-06-23 | $4.64 | $4.68 | $4.58 | $4.67 | $4.65 | 41,369,374 |
| 2022-06-22 | $4.68 | $4.74 | $4.67 | $4.68 | $4.66 | 38,551,918 |
| 2022-06-21 | $4.73 | $4.78 | $4.70 | $4.71 | $4.69 | 28,100,342 |
| 2022-06-17 | $4.65 | $4.67 | $4.55 | $4.59 | $4.57 | 53,596,761 |
| 2022-06-16 | $4.62 | $4.65 | $4.56 | $4.58 | $4.56 | 51,041,834 |
| 2022-06-15 | $4.71 | $4.82 | $4.66 | $4.76 | $4.74 | 41,937,219 |
| 2022-06-14 | $4.76 | $4.78 | $4.63 | $4.67 | $4.65 | 41,501,352 |
| 2022-06-13 | $4.63 | $4.67 | $4.56 | $4.57 | $4.55 | 46,380,374 |
| 2022-06-10 | $4.74 | $4.76 | $4.68 | $4.70 | $4.68 | 45,869,492 |
| 2022-06-09 | $4.95 | $4.98 | $4.85 | $4.85 | $4.83 | 35,514,009 |
| 2022-06-08 | $5.01 | $5.05 | $4.99 | $5.01 | $4.99 | 24,280,385 |
| 2022-06-07 | $4.99 | $5.07 | $4.96 | $5.07 | $5.05 | 28,128,039 |
| 2022-06-06 | $5.06 | $5.09 | $4.99 | $5.00 | $4.98 | 32,119,373 |
| 2022-06-03 | $5.03 | $5.06 | $5.00 | $5.04 | $5.02 | 29,687,875 |
| 2022-06-02 | $4.99 | $5.09 | $4.96 | $5.09 | $5.07 | 28,923,812 |
| 2022-06-01 | $5.01 | $5.04 | $4.92 | $4.97 | $4.95 | 38,040,648 |
| 2022-05-31 | $5.04 | $5.07 | $4.99 | $5.01 | $4.99 | 33,552,206 |
| 2022-05-27 | $5.10 | $5.15 | $5.07 | $5.14 | $5.12 | 19,403,056 |
| 2022-05-26 | $4.94 | $5.11 | $4.94 | $5.09 | $5.07 | 36,661,539 |
| 2022-05-25 | $4.88 | $4.96 | $4.86 | $4.93 | $4.91 | 33,097,852 |
| 2022-05-24 | $4.90 | $4.93 | $4.86 | $4.90 | $4.88 | 33,970,844 |
| 2022-05-23 | $4.88 | $4.96 | $4.84 | $4.93 | $4.91 | 30,988,404 |
| 2022-05-20 | $4.88 | $4.90 | $4.72 | $4.83 | $4.81 | 36,037,691 |
| 2022-05-19 | $4.77 | $4.87 | $4.73 | $4.80 | $4.78 | 41,833,274 |
| 2022-05-18 | $5.00 | $5.02 | $4.83 | $4.86 | $4.84 | 35,275,175 |
| 2022-05-17 | $4.96 | $5.05 | $4.95 | $5.04 | $5.02 | 26,692,605 |
| 2022-05-16 | $4.88 | $4.92 | $4.84 | $4.88 | $4.86 | 31,237,990 |
| 2022-05-13 | $4.79 | $4.91 | $4.79 | $4.88 | $4.86 | 25,335,545 |
| 2022-05-12 | $4.63 | $4.72 | $4.58 | $4.67 | $4.65 | 48,509,910 |
| 2022-05-11 | $4.80 | $4.89 | $4.69 | $4.69 | $4.67 | 47,786,107 |
| 2022-05-10 | $4.84 | $4.86 | $4.73 | $4.81 | $4.79 | 39,593,139 |
| 2022-05-09 | $4.85 | $4.89 | $4.76 | $4.78 | $4.76 | 38,416,085 |
| 2022-05-06 | $5.04 | $5.05 | $4.94 | $4.96 | $4.94 | 42,865,184 |
| 2022-05-05 | $5.18 | $5.22 | $5.07 | $5.11 | $5.09 | 45,501,520 |
| 2022-05-04 | $5.19 | $5.34 | $5.16 | $5.33 | $5.31 | 27,999,199 |
| 2022-05-03 | $5.14 | $5.28 | $5.13 | $5.23 | $5.21 | 46,478,001 |
| 2022-05-02 | $4.97 | $5.14 | $4.96 | $5.13 | $5.11 | 56,168,753 |
| 2022-04-29 | $5.06 | $5.12 | $5.03 | $5.04 | $5.00 | 42,409,386 |
| 2022-04-28 | $5.03 | $5.04 | $4.75 | $4.90 | $4.86 | 60,763,616 |
| 2022-04-27 | $5.07 | $5.11 | $5.00 | $5.04 | $5.00 | 45,674,856 |
| 2022-04-26 | $5.21 | $5.22 | $5.08 | $5.09 | $5.05 | 31,776,647 |
| 2022-04-25 | $5.12 | $5.22 | $5.08 | $5.21 | $5.17 | 40,947,431 |
| 2022-04-22 | $5.28 | $5.28 | $5.12 | $5.14 | $5.10 | 34,456,986 |
| 2022-04-21 | $5.40 | $5.41 | $5.27 | $5.27 | $5.23 | 30,061,798 |
| 2022-04-20 | $5.33 | $5.35 | $5.29 | $5.33 | $5.29 | 28,247,420 |
| 2022-04-19 | $5.15 | $5.23 | $5.14 | $5.20 | $5.16 | 24,988,718 |
| 2022-04-18 | $5.07 | $5.13 | $5.03 | $5.10 | $5.06 | 15,062,349 |
| 2022-04-14 | $5.24 | $5.27 | $5.10 | $5.11 | $5.07 | 21,080,847 |
| 2022-04-13 | $5.22 | $5.25 | $5.18 | $5.25 | $5.21 | 22,584,376 |
| 2022-04-12 | $5.27 | $5.31 | $5.15 | $5.18 | $5.14 | 22,544,558 |
| 2022-04-11 | $5.33 | $5.36 | $5.28 | $5.29 | $5.25 | 19,077,291 |
| 2022-04-08 | $5.41 | $5.45 | $5.36 | $5.37 | $5.33 | 16,916,408 |
| 2022-04-07 | $5.43 | $5.45 | $5.35 | $5.44 | $5.40 | 22,521,006 |
| 2022-04-06 | $5.46 | $5.47 | $5.36 | $5.41 | $5.37 | 24,163,847 |
| 2022-04-05 | $5.56 | $5.57 | $5.50 | $5.52 | $5.48 | 26,099,505 |
| 2022-04-04 | $5.57 | $5.59 | $5.55 | $5.59 | $5.54 | 14,703,482 |
| 2022-04-01 | $5.53 | $5.55 | $5.48 | $5.55 | $5.51 | 17,550,395 |
| 2022-03-31 | $5.52 | $5.54 | $5.46 | $5.46 | $5.42 | 18,254,638 |
| 2022-03-30 | $5.55 | $5.60 | $5.53 | $5.53 | $5.49 | 25,986,537 |
| 2022-03-29 | $5.56 | $5.58 | $5.47 | $5.53 | $5.49 | 23,298,169 |
| 2022-03-28 | $5.37 | $5.40 | $5.32 | $5.39 | $5.35 | 17,026,334 |
| 2022-03-25 | $5.33 | $5.38 | $5.31 | $5.37 | $5.33 | 18,598,081 |
| 2022-03-24 | $5.30 | $5.36 | $5.28 | $5.34 | $5.30 | 17,752,303 |
| 2022-03-23 | $5.31 | $5.34 | $5.25 | $5.28 | $5.24 | 17,479,217 |
| 2022-03-22 | $5.36 | $5.39 | $5.32 | $5.37 | $5.33 | 25,094,384 |
| 2022-03-21 | $5.33 | $5.36 | $5.26 | $5.30 | $5.26 | 20,768,842 |
| 2022-03-18 | $5.22 | $5.34 | $5.22 | $5.33 | $5.29 | 20,815,098 |
| 2022-03-17 | $5.27 | $5.33 | $5.24 | $5.32 | $5.28 | 22,961,988 |
| 2022-03-16 | $5.24 | $5.26 | $5.10 | $5.26 | $5.22 | 32,842,143 |
| 2022-03-15 | $5.07 | $5.10 | $5.02 | $5.10 | $5.06 | 26,503,778 |
| 2022-03-14 | $5.05 | $5.10 | $4.98 | $5.02 | $4.98 | 36,673,617 |
| 2022-03-11 | $4.96 | $4.98 | $4.81 | $4.81 | $4.77 | 24,625,733 |
| 2022-03-10 | $4.86 | $4.92 | $4.80 | $4.85 | $4.81 | 25,449,607 |
| 2022-03-09 | $4.90 | $4.96 | $4.84 | $4.91 | $4.87 | 36,988,950 |
| 2022-03-08 | $4.72 | $4.82 | $4.61 | $4.71 | $4.67 | 50,710,932 |
| 2022-03-07 | $4.76 | $4.78 | $4.51 | $4.53 | $4.49 | 47,979,351 |
| 2022-03-04 | $4.75 | $4.85 | $4.74 | $4.80 | $4.76 | 34,034,850 |
| 2022-03-03 | $5.15 | $5.17 | $4.94 | $4.96 | $4.92 | 51,214,037 |
| 2022-03-02 | $5.23 | $5.37 | $5.18 | $5.33 | $5.29 | 28,706,022 |
| 2022-03-01 | $5.29 | $5.31 | $5.14 | $5.18 | $5.14 | 37,545,528 |
| 2022-02-28 | $5.34 | $5.42 | $5.27 | $5.35 | $5.31 | 36,567,071 |
| 2022-02-25 | $5.44 | $5.49 | $5.41 | $5.44 | $5.40 | 38,478,905 |
| 2022-02-24 | $5.13 | $5.40 | $5.12 | $5.39 | $5.35 | 46,599,940 |
| 2022-02-23 | $5.56 | $5.58 | $5.37 | $5.38 | $5.34 | 40,536,562 |
| 2022-02-22 | $5.51 | $5.60 | $5.44 | $5.51 | $5.47 | 33,015,813 |
| 2022-02-18 | $5.69 | $5.71 | $5.61 | $5.66 | $5.61 | 26,626,039 |
| 2022-02-17 | $5.74 | $5.78 | $5.62 | $5.65 | $5.60 | 21,700,715 |
| 2022-02-16 | $5.74 | $5.85 | $5.74 | $5.84 | $5.79 | 27,841,269 |
| 2022-02-15 | $5.51 | $5.62 | $5.51 | $5.60 | $5.55 | 29,926,696 |
| 2022-02-14 | $5.48 | $5.50 | $5.36 | $5.43 | $5.39 | 27,289,179 |
| 2022-02-11 | $5.67 | $5.74 | $5.52 | $5.54 | $5.50 | 28,640,545 |
| 2022-02-10 | $5.67 | $5.77 | $5.63 | $5.65 | $5.60 | 21,150,540 |
| 2022-02-09 | $5.73 | $5.77 | $5.71 | $5.77 | $5.72 | 13,622,387 |
| 2022-02-08 | $5.67 | $5.72 | $5.66 | $5.69 | $5.64 | 15,663,839 |
| 2022-02-07 | $5.65 | $5.77 | $5.65 | $5.73 | $5.68 | 23,069,493 |
| 2022-02-04 | $5.73 | $5.78 | $5.66 | $5.71 | $5.66 | 24,879,955 |
| 2022-02-03 | $5.84 | $5.91 | $5.72 | $5.72 | $5.67 | 32,235,261 |
| 2022-02-02 | $5.95 | $6.00 | $5.93 | $5.97 | $5.92 | 31,203,922 |
| 2022-02-01 | $5.92 | $5.95 | $5.86 | $5.94 | $5.89 | 25,378,664 |
| 2022-01-31 | $5.80 | $5.93 | $5.79 | $5.90 | $5.85 | 25,122,561 |
| 2022-01-28 | $5.63 | $5.72 | $5.51 | $5.72 | $5.67 | 33,370,686 |
| 2022-01-27 | $5.64 | $5.69 | $5.55 | $5.59 | $5.54 | 44,196,394 |
| 2022-01-26 | $5.70 | $5.71 | $5.51 | $5.58 | $5.54 | 30,882,892 |
| 2022-01-25 | $5.52 | $5.63 | $5.47 | $5.57 | $5.53 | 37,207,578 |
| 2022-01-24 | $5.40 | $5.51 | $5.26 | $5.49 | $5.45 | 44,977,791 |
| 2022-01-21 | $5.61 | $5.69 | $5.51 | $5.51 | $5.47 | 64,116,783 |
| 2022-01-20 | $5.75 | $5.80 | $5.63 | $5.63 | $5.58 | 25,855,709 |
| 2022-01-19 | $5.80 | $5.84 | $5.72 | $5.74 | $5.69 | 23,661,292 |
| 2022-01-18 | $5.88 | $5.88 | $5.74 | $5.75 | $5.70 | 25,053,452 |
| 2022-01-14 | $5.87 | $5.93 | $5.81 | $5.93 | $5.88 | 27,200,463 |
| 2022-01-13 | $6.01 | $6.04 | $5.88 | $5.89 | $5.84 | 29,341,453 |
| 2022-01-12 | $6.19 | $6.22 | $6.07 | $6.09 | $6.04 | 28,581,972 |
| 2022-01-11 | $6.14 | $6.26 | $6.10 | $6.24 | $6.19 | 27,900,486 |
| 2022-01-10 | $6.08 | $6.18 | $6.04 | $6.17 | $6.12 | 21,384,450 |
| 2022-01-07 | $6.15 | $6.19 | $6.08 | $6.10 | $6.05 | 25,342,458 |
| 2022-01-06 | $6.09 | $6.16 | $6.02 | $6.12 | $6.07 | 27,604,418 |
| 2022-01-05 | $6.26 | $6.34 | $6.13 | $6.14 | $6.09 | 27,541,333 |
| 2022-01-04 | $6.30 | $6.31 | $6.22 | $6.25 | $6.20 | 21,344,889 |
| 2022-01-03 | $6.32 | $6.33 | $6.23 | $6.29 | $6.24 | 22,993,838 |
| 2021-12-31 | $6.25 | $6.27 | $6.16 | $6.22 | $6.17 | 10,939,834 |
| 2021-12-30 | $6.29 | $6.32 | $6.26 | $6.26 | $6.21 | 12,171,428 |
| 2021-12-29 | $6.28 | $6.31 | $6.26 | $6.29 | $6.24 | 9,834,918 |
| 2021-12-28 | $6.37 | $6.40 | $6.28 | $6.30 | $6.25 | 12,321,621 |
| 2021-12-27 | $6.28 | $6.35 | $6.24 | $6.34 | $6.29 | 15,681,729 |
| 2021-12-23 | $6.20 | $6.25 | $6.18 | $6.19 | $6.14 | 13,625,907 |
| 2021-12-22 | $5.99 | $6.15 | $5.98 | $6.14 | $6.09 | 20,772,733 |
| 2021-12-21 | $5.91 | $5.98 | $5.89 | $5.97 | $5.92 | 15,204,518 |
| 2021-12-20 | $5.98 | $5.99 | $5.84 | $5.91 | $5.86 | 18,759,940 |
| 2021-12-17 | $5.99 | $6.07 | $5.96 | $6.01 | $5.96 | 25,638,181 |
| 2021-12-16 | $6.10 | $6.14 | $6.03 | $6.06 | $6.01 | 32,009,953 |
| 2021-12-15 | $5.96 | $6.15 | $5.92 | $6.13 | $6.08 | 26,635,974 |
| 2021-12-14 | $5.95 | $5.99 | $5.89 | $5.96 | $5.91 | 19,633,017 |
| 2021-12-13 | $5.99 | $6.04 | $5.96 | $5.98 | $5.93 | 21,072,788 |
| 2021-12-10 | $6.02 | $6.05 | $5.96 | $6.02 | $5.97 | 18,091,070 |
| 2021-12-09 | $5.93 | $6.06 | $5.91 | $5.99 | $5.94 | 31,583,971 |
| 2021-12-08 | $5.89 | $5.93 | $5.82 | $5.86 | $5.81 | 18,388,666 |
| 2021-12-07 | $5.71 | $5.98 | $5.69 | $5.90 | $5.85 | 34,604,172 |
| 2021-12-06 | $5.65 | $5.72 | $5.52 | $5.69 | $5.64 | 22,973,461 |
| 2021-12-03 | $5.74 | $5.76 | $5.59 | $5.66 | $5.61 | 27,178,719 |
| 2021-12-02 | $5.59 | $5.79 | $5.58 | $5.74 | $5.69 | 37,630,503 |
| 2021-12-01 | $5.66 | $5.77 | $5.56 | $5.56 | $5.52 | 25,177,214 |
| 2021-11-30 | $5.62 | $5.63 | $5.48 | $5.60 | $5.55 | 34,600,444 |
| 2021-11-29 | $5.61 | $5.66 | $5.58 | $5.62 | $5.57 | 12,154,852 |
| 2021-11-26 | $5.61 | $5.65 | $5.48 | $5.55 | $5.51 | 21,427,921 |
| 2021-11-24 | $5.66 | $5.78 | $5.65 | $5.76 | $5.71 | 13,151,103 |
| 2021-11-23 | $5.72 | $5.76 | $5.63 | $5.72 | $5.67 | 25,203,706 |
| 2021-11-22 | $5.80 | $5.85 | $5.68 | $5.68 | $5.63 | 17,482,011 |
| 2021-11-19 | $5.81 | $5.89 | $5.80 | $5.81 | $5.76 | 21,268,729 |
| 2021-11-18 | $5.68 | $5.84 | $5.62 | $5.83 | $5.78 | 30,948,953 |
| 2021-11-17 | $5.59 | $5.74 | $5.58 | $5.68 | $5.63 | 16,380,615 |
| 2021-11-16 | $5.60 | $5.63 | $5.58 | $5.59 | $5.54 | 15,059,157 |
| 2021-11-15 | $5.61 | $5.63 | $5.57 | $5.59 | $5.54 | 15,312,131 |
| 2021-11-12 | $5.70 | $5.74 | $5.68 | $5.68 | $5.63 | 11,097,800 |
| 2021-11-11 | $5.69 | $5.75 | $5.68 | $5.71 | $5.66 | 13,777,595 |
| 2021-11-10 | $5.74 | $5.82 | $5.65 | $5.70 | $5.65 | 19,309,052 |
| 2021-11-09 | $5.84 | $5.86 | $5.77 | $5.79 | $5.74 | 20,106,817 |
| 2021-11-08 | $5.87 | $5.90 | $5.80 | $5.86 | $5.81 | 19,162,260 |
| 2021-11-05 | $5.73 | $5.80 | $5.70 | $5.77 | $5.72 | 17,859,535 |
| 2021-11-04 | $5.76 | $5.78 | $5.66 | $5.71 | $5.66 | 17,463,142 |
| 2021-11-03 | $5.64 | $5.77 | $5.61 | $5.77 | $5.72 | 19,821,111 |
| 2021-11-02 | $5.63 | $5.65 | $5.55 | $5.56 | $5.52 | 17,593,012 |
| 2021-11-01 | $5.60 | $5.69 | $5.56 | $5.69 | $5.64 | 22,649,301 |
| 2021-10-29 | $5.72 | $5.77 | $5.65 | $5.68 | $5.63 | 21,221,260 |
| 2021-10-28 | $5.98 | $5.98 | $5.77 | $5.82 | $5.77 | 35,044,368 |
| 2021-10-27 | $5.79 | $5.82 | $5.74 | $5.76 | $5.71 | 15,961,219 |
| 2021-10-26 | $5.71 | $5.75 | $5.66 | $5.70 | $5.65 | 21,496,757 |
| 2021-10-25 | $5.70 | $5.76 | $5.64 | $5.66 | $5.61 | 29,516,000 |
| 2021-10-22 | $5.97 | $5.98 | $5.87 | $5.88 | $5.83 | 18,970,979 |
| 2021-10-21 | $5.92 | $5.97 | $5.90 | $5.95 | $5.90 | 15,080,417 |
| 2021-10-20 | $5.84 | $5.93 | $5.83 | $5.92 | $5.87 | 18,194,707 |
| 2021-10-19 | $5.91 | $5.93 | $5.84 | $5.85 | $5.80 | 18,232,393 |
| 2021-10-18 | $5.93 | $5.96 | $5.90 | $5.91 | $5.86 | 18,052,140 |
| 2021-10-15 | $5.97 | $5.98 | $5.89 | $5.90 | $5.85 | 12,341,753 |
| 2021-10-14 | $5.93 | $5.97 | $5.91 | $5.95 | $5.90 | 13,816,595 |
| 2021-10-13 | $5.85 | $5.89 | $5.82 | $5.84 | $5.79 | 10,749,200 |
| 2021-10-12 | $5.83 | $5.85 | $5.78 | $5.80 | $5.75 | 17,008,297 |
| 2021-10-11 | $5.78 | $5.85 | $5.76 | $5.80 | $5.75 | 12,405,139 |
| 2021-10-08 | $5.85 | $5.88 | $5.78 | $5.80 | $5.75 | 16,116,501 |
| 2021-10-07 | $5.72 | $5.80 | $5.71 | $5.77 | $5.72 | 16,933,372 |
| 2021-10-06 | $5.63 | $5.67 | $5.54 | $5.65 | $5.60 | 24,246,821 |
| 2021-10-05 | $5.58 | $5.68 | $5.57 | $5.66 | $5.61 | 17,459,765 |
| 2021-10-04 | $5.53 | $5.57 | $5.46 | $5.47 | $5.43 | 20,779,003 |
| 2021-10-01 | $5.50 | $5.51 | $5.39 | $5.46 | $5.42 | 35,200,452 |
| 2021-09-30 | $5.49 | $5.50 | $5.43 | $5.45 | $5.41 | 14,618,698 |
| 2021-09-29 | $5.46 | $5.50 | $5.38 | $5.43 | $5.39 | 17,239,574 |
| 2021-09-28 | $5.57 | $5.63 | $5.43 | $5.43 | $5.39 | 26,288,180 |
| 2021-09-27 | $5.60 | $5.66 | $5.59 | $5.63 | $5.58 | 12,450,939 |
| 2021-09-24 | $5.52 | $5.62 | $5.50 | $5.58 | $5.54 | 12,200,016 |
| 2021-09-23 | $5.57 | $5.62 | $5.55 | $5.58 | $5.54 | 16,793,324 |
| 2021-09-22 | $5.49 | $5.62 | $5.48 | $5.56 | $5.52 | 27,086,703 |
| 2021-09-21 | $5.47 | $5.48 | $5.36 | $5.39 | $5.35 | 26,761,694 |
| 2021-09-20 | $5.31 | $5.44 | $5.27 | $5.35 | $5.31 | 37,440,892 |
| 2021-09-17 | $5.56 | $5.57 | $5.47 | $5.50 | $5.46 | 21,789,515 |
| 2021-09-16 | $5.60 | $5.65 | $5.58 | $5.62 | $5.57 | 20,818,304 |
| 2021-09-15 | $5.69 | $5.69 | $5.58 | $5.61 | $5.56 | 25,212,409 |
| 2021-09-14 | $5.81 | $5.82 | $5.74 | $5.76 | $5.71 | 16,905,578 |
| 2021-09-13 | $5.84 | $5.85 | $5.73 | $5.76 | $5.71 | 25,984,560 |
| 2021-09-10 | $5.93 | $5.97 | $5.82 | $5.83 | $5.78 | 23,802,654 |
| 2021-09-09 | $5.88 | $5.98 | $5.88 | $5.91 | $5.86 | 17,186,438 |
| 2021-09-08 | $5.98 | $6.00 | $5.89 | $5.89 | $5.84 | 15,242,887 |
| 2021-09-07 | $5.99 | $6.04 | $5.98 | $5.98 | $5.93 | 15,367,417 |
| 2021-09-03 | $6.04 | $6.05 | $6.02 | $6.04 | $5.99 | 9,899,627 |
| 2021-09-02 | $6.03 | $6.07 | $6.01 | $6.06 | $6.01 | 13,777,369 |
| 2021-09-01 | $5.99 | $6.02 | $5.95 | $5.95 | $5.90 | 11,898,770 |
| 2021-08-31 | $6.02 | $6.03 | $5.95 | $5.96 | $5.91 | 16,860,498 |
| 2021-08-30 | $6.04 | $6.09 | $6.02 | $6.04 | $5.99 | 12,747,549 |
| 2021-08-27 | $5.97 | $6.06 | $5.97 | $6.03 | $5.98 | 14,302,396 |
| 2021-08-26 | $6.06 | $6.10 | $5.99 | $5.99 | $5.94 | 15,142,978 |
| 2021-08-25 | $6.05 | $6.08 | $6.02 | $6.03 | $5.98 | 11,193,486 |
| 2021-08-24 | $6.02 | $6.09 | $5.99 | $6.05 | $6.00 | 17,137,725 |
| 2021-08-23 | $5.94 | $6.05 | $5.94 | $6.02 | $5.97 | 17,737,884 |
| 2021-08-20 | $5.88 | $5.94 | $5.87 | $5.90 | $5.85 | 12,266,066 |
| 2021-08-19 | $5.82 | $5.91 | $5.78 | $5.89 | $5.84 | 24,224,849 |
| 2021-08-18 | $5.98 | $6.02 | $5.95 | $5.95 | $5.90 | 14,948,448 |
| 2021-08-17 | $6.03 | $6.06 | $5.90 | $5.94 | $5.89 | 22,073,180 |
| 2021-08-16 | $6.04 | $6.07 | $6.02 | $6.07 | $6.02 | 11,398,390 |
| 2021-08-13 | $6.06 | $6.15 | $6.04 | $6.12 | $6.07 | 13,718,024 |
| 2021-08-12 | $6.01 | $6.03 | $5.93 | $6.02 | $5.97 | 22,001,165 |
| 2021-08-11 | $6.01 | $6.03 | $5.97 | $6.02 | $5.97 | 19,023,613 |
| 2021-08-10 | $6.10 | $6.11 | $6.01 | $6.02 | $5.97 | 18,532,234 |
| 2021-08-09 | $6.08 | $6.14 | $6.07 | $6.10 | $6.05 | 15,932,758 |
| 2021-08-06 | $6.16 | $6.19 | $6.06 | $6.10 | $6.05 | 19,933,493 |
| 2021-08-05 | $6.25 | $6.26 | $6.17 | $6.19 | $6.14 | 15,594,650 |
| 2021-08-04 | $6.28 | $6.29 | $6.22 | $6.23 | $6.18 | 21,965,648 |
| 2021-08-03 | $6.22 | $6.29 | $6.18 | $6.29 | $6.24 | 31,755,652 |
| 2021-08-02 | $6.12 | $6.18 | $6.03 | $6.13 | $6.08 | 35,358,504 |
| 2021-07-30 | $6.07 | $6.14 | $6.01 | $6.08 | $6.03 | 33,579,118 |
| 2021-07-29 | $6.14 | $6.23 | $6.02 | $6.05 | $6.00 | 70,724,818 |
| 2021-07-28 | $5.76 | $5.85 | $5.72 | $5.81 | $5.76 | 25,051,905 |
| 2021-07-27 | $5.84 | $5.85 | $5.71 | $5.75 | $5.70 | 28,728,748 |
| 2021-07-26 | $5.81 | $5.89 | $5.80 | $5.84 | $5.79 | 21,145,820 |
| 2021-07-23 | $5.78 | $5.81 | $5.73 | $5.75 | $5.70 | 16,085,358 |
| 2021-07-22 | $5.81 | $5.82 | $5.74 | $5.75 | $5.70 | 19,818,571 |
| 2021-07-21 | $5.86 | $5.96 | $5.77 | $5.80 | $5.75 | 31,807,950 |
| 2021-07-20 | $5.65 | $5.83 | $5.64 | $5.81 | $5.76 | 33,724,260 |
| 2021-07-19 | $5.64 | $5.65 | $5.53 | $5.60 | $5.55 | 36,996,789 |
| 2021-07-16 | $5.76 | $5.79 | $5.67 | $5.68 | $5.63 | 24,607,201 |
| 2021-07-15 | $5.76 | $5.81 | $5.66 | $5.75 | $5.70 | 35,647,466 |
| 2021-07-14 | $5.97 | $6.00 | $5.84 | $5.84 | $5.79 | 53,166,990 |
| 2021-07-13 | $5.80 | $6.00 | $5.78 | $5.88 | $5.83 | 112,928,505 |
| 2021-07-12 | $5.46 | $5.47 | $5.36 | $5.37 | $5.33 | 17,539,949 |
| 2021-07-09 | $5.46 | $5.51 | $5.45 | $5.47 | $5.43 | 17,011,049 |
| 2021-07-08 | $5.32 | $5.42 | $5.28 | $5.41 | $5.37 | 27,998,403 |
| 2021-07-07 | $5.46 | $5.48 | $5.36 | $5.39 | $5.35 | 23,180,523 |
| 2021-07-06 | $5.48 | $5.48 | $5.33 | $5.42 | $5.38 | 22,637,394 |
| 2021-07-02 | $5.37 | $5.40 | $5.32 | $5.39 | $5.35 | 16,511,934 |
| 2021-07-01 | $5.39 | $5.41 | $5.33 | $5.37 | $5.33 | 20,298,931 |
| 2021-06-30 | $5.34 | $5.35 | $5.29 | $5.32 | $5.28 | 22,820,577 |
| 2021-06-29 | $5.40 | $5.42 | $5.32 | $5.36 | $5.32 | 24,817,485 |
| 2021-06-28 | $5.45 | $5.50 | $5.39 | $5.40 | $5.36 | 32,338,058 |
| 2021-06-25 | $5.30 | $5.65 | $5.30 | $5.45 | $5.41 | 80,335,312 |
| 2021-06-24 | $5.17 | $5.18 | $5.11 | $5.14 | $5.10 | 22,525,934 |
| 2021-06-23 | $5.11 | $5.14 | $5.05 | $5.05 | $5.01 | 19,223,929 |
| 2021-06-22 | $5.14 | $5.14 | $5.08 | $5.11 | $5.07 | 20,408,053 |
| 2021-06-21 | $5.12 | $5.14 | $5.09 | $5.10 | $5.06 | 17,269,218 |
| 2021-06-18 | $5.12 | $5.16 | $5.07 | $5.10 | $5.06 | 32,587,558 |
| 2021-06-17 | $5.15 | $5.25 | $5.12 | $5.16 | $5.12 | 21,979,257 |
| 2021-06-16 | $5.25 | $5.27 | $5.16 | $5.22 | $5.18 | 27,220,625 |
| 2021-06-15 | $5.43 | $5.44 | $5.28 | $5.29 | $5.25 | 28,954,115 |
| 2021-06-14 | $5.47 | $5.48 | $5.42 | $5.45 | $5.41 | 18,049,475 |
| 2021-06-11 | $5.48 | $5.50 | $5.39 | $5.43 | $5.39 | 20,367,489 |
| 2021-06-10 | $5.44 | $5.49 | $5.39 | $5.44 | $5.40 | 26,553,204 |
| 2021-06-09 | $5.55 | $5.61 | $5.47 | $5.49 | $5.45 | 45,971,981 |
| 2021-06-08 | $5.57 | $5.69 | $5.54 | $5.58 | $5.54 | 48,799,876 |
| 2021-06-07 | $5.48 | $5.63 | $5.45 | $5.61 | $5.56 | 46,400,140 |
| 2021-06-04 | $5.50 | $5.57 | $5.45 | $5.48 | $5.44 | 31,582,732 |
| 2021-06-03 | $5.60 | $5.69 | $5.41 | $5.48 | $5.44 | 100,445,352 |
| 2021-06-02 | $5.25 | $5.55 | $5.24 | $5.45 | $5.41 | 122,532,625 |
| 2021-06-01 | $5.21 | $5.25 | $5.15 | $5.19 | $5.15 | 29,907,253 |
| 2021-05-28 | $5.20 | $5.29 | $5.14 | $5.16 | $5.12 | 68,837,796 |
| 2021-05-27 | $4.96 | $5.10 | $4.96 | $5.07 | $5.03 | 52,034,854 |
| 2021-05-26 | $4.94 | $5.03 | $4.92 | $4.95 | $4.91 | 46,709,112 |
| 2021-05-25 | $5.04 | $5.05 | $4.95 | $5.00 | $4.96 | 26,384,089 |
| 2021-05-24 | $5.04 | $5.09 | $5.00 | $5.02 | $4.98 | 20,700,354 |
| 2021-05-21 | $5.15 | $5.16 | $5.04 | $5.05 | $5.01 | 38,946,225 |
| 2021-05-20 | $4.95 | $5.15 | $4.94 | $5.15 | $5.11 | 49,555,685 |
| 2021-05-19 | $4.90 | $4.97 | $4.89 | $4.94 | $4.90 | 27,387,053 |
| 2021-05-18 | $4.99 | $5.07 | $4.95 | $4.98 | $4.94 | 43,302,522 |
| 2021-05-17 | $4.88 | $4.94 | $4.86 | $4.91 | $4.87 | 21,961,062 |
| 2021-05-14 | $4.84 | $4.90 | $4.79 | $4.90 | $4.86 | 24,306,360 |
| 2021-05-13 | $4.76 | $4.79 | $4.66 | $4.75 | $4.71 | 34,768,559 |
| 2021-05-12 | $4.85 | $4.88 | $4.69 | $4.71 | $4.67 | 44,321,354 |
| 2021-05-11 | $4.85 | $4.94 | $4.82 | $4.93 | $4.89 | 48,344,910 |
| 2021-05-10 | $5.14 | $5.15 | $4.96 | $4.98 | $4.94 | 56,138,780 |
| 2021-05-07 | $5.02 | $5.18 | $4.98 | $5.10 | $5.06 | 75,594,619 |
| 2021-05-06 | $4.80 | $4.88 | $4.79 | $4.87 | $4.83 | 37,305,569 |
| 2021-05-05 | $4.79 | $4.85 | $4.76 | $4.80 | $4.76 | 18,888,203 |
| 2021-05-04 | $4.80 | $4.83 | $4.61 | $4.70 | $4.66 | 54,431,751 |
| 2021-05-03 | $4.76 | $4.94 | $4.72 | $4.91 | $4.87 | 73,060,437 |
| 2021-04-30 | $4.76 | $4.83 | $4.63 | $4.68 | $4.64 | 67,006,412 |
| 2021-04-29 | $4.86 | $4.93 | $4.55 | $4.67 | $4.63 | 165,782,300 |
| 2021-04-28 | $4.26 | $4.30 | $4.19 | $4.20 | $4.17 | 30,467,290 |
| 2021-04-27 | $4.20 | $4.23 | $4.17 | $4.22 | $4.19 | 29,219,020 |
| 2021-04-26 | $4.21 | $4.23 | $4.17 | $4.20 | $4.17 | 33,928,842 |
| 2021-04-23 | $4.16 | $4.20 | $4.12 | $4.20 | $4.17 | 24,070,920 |
| 2021-04-22 | $4.20 | $4.23 | $4.16 | $4.16 | $4.13 | 30,173,596 |
| 2021-04-21 | $4.14 | $4.22 | $4.13 | $4.21 | $4.18 | 24,943,524 |
| 2021-04-20 | $4.13 | $4.15 | $4.11 | $4.15 | $4.12 | 31,939,946 |
| 2021-04-19 | $4.17 | $4.22 | $4.15 | $4.17 | $4.14 | 32,936,812 |
| 2021-04-16 | $4.15 | $4.19 | $4.13 | $4.18 | $4.15 | 22,913,743 |
| 2021-04-15 | $4.12 | $4.17 | $4.10 | $4.13 | $4.10 | 26,112,457 |
| 2021-04-14 | $4.13 | $4.17 | $4.11 | $4.13 | $4.10 | 28,670,001 |
| 2021-04-13 | $4.08 | $4.15 | $4.06 | $4.13 | $4.10 | 23,394,671 |
| 2021-04-12 | $4.11 | $4.13 | $4.07 | $4.07 | $4.04 | 20,165,962 |
| 2021-04-09 | $4.08 | $4.15 | $4.07 | $4.13 | $4.10 | 45,389,610 |
| 2021-04-08 | $4.08 | $4.10 | $4.02 | $4.06 | $4.03 | 20,646,766 |
| 2021-04-07 | $4.03 | $4.05 | $4.00 | $4.05 | $4.02 | 30,073,118 |
| 2021-04-06 | $4.02 | $4.04 | $3.99 | $4.00 | $3.97 | 24,788,120 |
| 2021-04-05 | $4.01 | $4.05 | $4.00 | $4.05 | $4.02 | 21,294,321 |
| 2021-04-01 | $4.00 | $4.04 | $3.97 | $4.00 | $3.97 | 24,315,868 |
| 2021-03-31 | $3.97 | $4.00 | $3.96 | $3.96 | $3.93 | 18,639,328 |
| 2021-03-30 | $3.99 | $4.00 | $3.91 | $3.99 | $3.96 | 29,751,356 |
| 2021-03-29 | $4.04 | $4.08 | $4.00 | $4.02 | $3.99 | 26,233,552 |
| 2021-03-26 | $4.02 | $4.09 | $3.97 | $4.06 | $4.03 | 34,522,194 |
| 2021-03-25 | $3.92 | $4.00 | $3.90 | $3.97 | $3.94 | 37,997,345 |
| 2021-03-24 | $3.98 | $4.00 | $3.92 | $3.92 | $3.89 | 35,003,506 |
| 2021-03-23 | $4.06 | $4.08 | $3.98 | $3.98 | $3.95 | 33,771,349 |
| 2021-03-22 | $4.07 | $4.11 | $4.04 | $4.06 | $4.03 | 31,188,942 |
| 2021-03-19 | $3.94 | $4.09 | $3.93 | $4.02 | $3.99 | 47,529,122 |
| 2021-03-18 | $4.04 | $4.13 | $3.91 | $3.91 | $3.88 | 83,860,089 |
| 2021-03-17 | $4.19 | $4.30 | $4.16 | $4.28 | $4.25 | 24,682,453 |
| 2021-03-16 | $4.32 | $4.35 | $4.19 | $4.24 | $4.21 | 37,064,662 |
| 2021-03-15 | $4.29 | $4.39 | $4.26 | $4.30 | $4.27 | 59,715,113 |
| 2021-03-12 | $4.09 | $4.23 | $4.08 | $4.22 | $4.19 | 42,936,715 |
| 2021-03-11 | $4.08 | $4.14 | $4.05 | $4.10 | $4.07 | 47,803,952 |
| 2021-03-10 | $4.04 | $4.05 | $3.92 | $3.96 | $3.93 | 48,054,825 |
| 2021-03-09 | $3.96 | $4.01 | $3.95 | $3.96 | $3.93 | 28,745,777 |
| 2021-03-08 | $3.86 | $3.97 | $3.83 | $3.87 | $3.84 | 44,731,704 |
| 2021-03-05 | $3.87 | $3.90 | $3.77 | $3.88 | $3.85 | 60,969,085 |
| 2021-03-04 | $3.96 | $4.00 | $3.75 | $3.82 | $3.79 | 77,661,740 |
| 2021-03-03 | $4.00 | $4.02 | $3.95 | $3.98 | $3.95 | 41,330,272 |
| 2021-03-02 | $4.03 | $4.07 | $4.00 | $4.04 | $4.01 | 29,041,808 |
| 2021-03-01 | $3.99 | $4.10 | $3.98 | $4.04 | $4.01 | 40,902,383 |
| 2021-02-26 | $4.01 | $4.04 | $3.91 | $3.92 | $3.89 | 68,757,771 |
| 2021-02-25 | $4.25 | $4.34 | $4.01 | $4.05 | $4.02 | 120,332,289 |
| 2021-02-24 | $3.94 | $4.12 | $3.91 | $4.04 | $4.01 | 77,998,703 |
| 2021-02-23 | $3.93 | $3.97 | $3.83 | $3.95 | $3.92 | 68,365,820 |
| 2021-02-22 | $4.02 | $4.04 | $3.96 | $3.96 | $3.93 | 55,278,031 |
| 2021-02-19 | $4.13 | $4.14 | $4.06 | $4.07 | $4.04 | 28,413,650 |
| 2021-02-18 | $4.07 | $4.14 | $4.05 | $4.12 | $4.09 | 43,669,195 |
| 2021-02-17 | $4.10 | $4.12 | $4.05 | $4.11 | $4.08 | 50,065,941 |
| 2021-02-16 | $4.17 | $4.20 | $4.10 | $4.13 | $4.10 | 42,745,525 |
| 2021-02-12 | $4.11 | $4.22 | $4.07 | $4.17 | $4.14 | 50,557,353 |
| 2021-02-11 | $4.16 | $4.17 | $4.07 | $4.10 | $4.07 | 63,166,137 |
| 2021-02-10 | $4.21 | $4.22 | $4.10 | $4.17 | $4.14 | 78,019,252 |
| 2021-02-09 | $4.26 | $4.27 | $4.17 | $4.19 | $4.16 | 82,326,008 |
| 2021-02-08 | $4.28 | $4.35 | $4.21 | $4.26 | $4.23 | 79,270,419 |
| 2021-02-05 | $4.33 | $4.33 | $4.20 | $4.22 | $4.19 | 107,577,201 |
| 2021-02-04 | $4.49 | $4.56 | $4.30 | $4.37 | $4.33 | 151,036,423 |
| 2021-02-03 | $4.63 | $4.76 | $4.52 | $4.70 | $4.66 | 95,964,261 |
| 2021-02-02 | $4.74 | $4.76 | $4.40 | $4.53 | $4.49 | 162,382,927 |
| 2021-02-01 | $4.97 | $4.99 | $4.66 | $4.89 | $4.85 | 194,969,225 |
| 2021-01-29 | $5.13 | $5.22 | $4.53 | $4.56 | $4.52 | 362,323,313 |
| 2021-01-28 | $5.18 | $5.53 | $4.59 | $4.69 | $4.65 | 675,220,890 |
| 2021-01-27 | $4.99 | $9.79 | $4.87 | $6.55 | $6.50 | 1,144,058,557 |
| 2021-01-26 | $5.08 | $5.27 | $4.61 | $4.73 | $4.69 | 379,387,253 |
| 2021-01-25 | $4.54 | $4.92 | $4.53 | $4.85 | $4.81 | 296,379,275 |
| 2021-01-22 | $4.19 | $4.22 | $4.14 | $4.20 | $4.17 | 29,126,724 |
| 2021-01-21 | $4.18 | $4.23 | $4.16 | $4.22 | $4.19 | 22,054,873 |
| 2021-01-20 | $4.15 | $4.23 | $4.15 | $4.20 | $4.17 | 43,924,067 |
| 2021-01-19 | $4.07 | $4.19 | $4.03 | $4.13 | $4.10 | 40,539,361 |
| 2021-01-15 | $4.09 | $4.14 | $4.04 | $4.08 | $4.05 | 36,639,348 |
| 2021-01-14 | $4.12 | $4.25 | $4.07 | $4.09 | $4.06 | 93,198,577 |
| 2021-01-13 | $3.91 | $3.98 | $3.91 | $3.98 | $3.95 | 33,763,393 |
| 2021-01-12 | $3.94 | $4.02 | $3.93 | $4.01 | $3.98 | 25,996,099 |
| 2021-01-11 | $3.84 | $3.94 | $3.83 | $3.87 | $3.84 | 37,059,417 |
| 2021-01-08 | $3.94 | $3.96 | $3.90 | $3.93 | $3.90 | 23,978,662 |
| 2021-01-07 | $4.01 | $4.03 | $3.97 | $3.99 | $3.96 | 25,317,959 |
| 2021-01-06 | $4.01 | $4.09 | $4.01 | $4.04 | $4.01 | 37,467,360 |
| 2021-01-05 | $3.99 | $4.06 | $3.95 | $4.04 | $4.01 | 38,446,227 |
| 2021-01-04 | $3.99 | $3.99 | $3.85 | $3.89 | $3.86 | 30,281,398 |
| 2020-12-31 | $3.88 | $3.93 | $3.87 | $3.91 | $3.88 | 17,088,862 |
| 2020-12-30 | $3.94 | $3.96 | $3.88 | $3.89 | $3.86 | 17,464,606 |
| 2020-12-29 | $3.95 | $3.98 | $3.93 | $3.93 | $3.90 | 19,875,440 |
| 2020-12-28 | $3.90 | $3.94 | $3.89 | $3.90 | $3.87 | 18,618,758 |
| 2020-12-24 | $3.90 | $3.92 | $3.89 | $3.89 | $3.86 | 7,298,750 |
| 2020-12-23 | $3.85 | $3.92 | $3.85 | $3.88 | $3.85 | 27,033,451 |
| 2020-12-22 | $3.87 | $3.90 | $3.84 | $3.88 | $3.85 | 25,180,444 |
| 2020-12-21 | $3.87 | $3.92 | $3.83 | $3.90 | $3.87 | 26,116,616 |
| 2020-12-18 | $4.04 | $4.06 | $3.98 | $4.00 | $3.97 | 20,259,706 |
| 2020-12-17 | $4.09 | $4.09 | $4.02 | $4.06 | $4.03 | 26,082,195 |
| 2020-12-16 | $4.01 | $4.03 | $3.98 | $3.99 | $3.96 | 19,877,690 |
| 2020-12-15 | $4.06 | $4.12 | $4.03 | $4.10 | $4.07 | 18,757,009 |
| 2020-12-14 | $4.05 | $4.07 | $3.98 | $4.00 | $3.97 | 21,093,175 |
| 2020-12-11 | $4.07 | $4.10 | $4.00 | $4.06 | $4.03 | 34,215,647 |
| 2020-12-10 | $4.13 | $4.22 | $4.12 | $4.20 | $4.17 | 27,951,048 |
| 2020-12-09 | $4.24 | $4.28 | $4.18 | $4.19 | $4.16 | 31,808,830 |
| 2020-12-08 | $4.10 | $4.23 | $4.10 | $4.22 | $4.19 | 35,820,041 |
| 2020-12-07 | $4.04 | $4.10 | $4.03 | $4.06 | $4.03 | 21,546,521 |
| 2020-12-04 | $4.02 | $4.03 | $3.99 | $4.03 | $4.00 | 19,651,545 |
| 2020-12-03 | $4.03 | $4.06 | $4.01 | $4.02 | $3.99 | 18,883,638 |
| 2020-12-02 | $3.99 | $4.06 | $3.97 | $4.06 | $4.03 | 23,692,288 |
| 2020-12-01 | $4.06 | $4.09 | $4.05 | $4.06 | $4.03 | 20,000,731 |
| 2020-11-30 | $4.08 | $4.11 | $4.02 | $4.03 | $4.00 | 20,845,221 |
| 2020-11-27 | $4.12 | $4.14 | $4.11 | $4.13 | $4.10 | 8,288,343 |
| 2020-11-25 | $4.09 | $4.14 | $4.08 | $4.13 | $4.10 | 16,995,786 |
| 2020-11-24 | $4.03 | $4.12 | $4.01 | $4.07 | $4.04 | 25,177,773 |
| 2020-11-23 | $3.93 | $3.98 | $3.92 | $3.97 | $3.94 | 32,393,647 |
| 2020-11-20 | $3.90 | $3.97 | $3.89 | $3.95 | $3.92 | 29,376,690 |
| 2020-11-19 | $3.86 | $3.91 | $3.84 | $3.89 | $3.86 | 30,776,721 |
| 2020-11-18 | $3.94 | $3.98 | $3.93 | $3.94 | $3.91 | 28,103,602 |
| 2020-11-17 | $3.87 | $3.95 | $3.85 | $3.93 | $3.90 | 27,364,148 |
| 2020-11-16 | $3.87 | $3.93 | $3.84 | $3.90 | $3.87 | 37,591,796 |
| 2020-11-13 | $3.74 | $3.86 | $3.74 | $3.81 | $3.78 | 46,308,247 |
| 2020-11-12 | $3.75 | $3.82 | $3.72 | $3.75 | $3.72 | 46,795,312 |
| 2020-11-11 | $3.68 | $3.78 | $3.66 | $3.75 | $3.72 | 40,456,023 |
| 2020-11-10 | $3.74 | $3.76 | $3.67 | $3.67 | $3.64 | 37,387,851 |
| 2020-11-09 | $3.78 | $3.79 | $3.62 | $3.65 | $3.62 | 49,820,925 |
| 2020-11-06 | $3.51 | $3.55 | $3.46 | $3.52 | $3.49 | 29,258,041 |
| 2020-11-05 | $3.51 | $3.61 | $3.50 | $3.54 | $3.51 | 43,167,613 |
| 2020-11-04 | $3.41 | $3.47 | $3.36 | $3.40 | $3.37 | 38,149,457 |
| 2020-11-03 | $3.31 | $3.47 | $3.30 | $3.39 | $3.36 | 52,419,275 |
| 2020-11-02 | $3.38 | $3.38 | $3.23 | $3.27 | $3.24 | 41,682,324 |
| 2020-10-30 | $3.38 | $3.39 | $3.32 | $3.37 | $3.34 | 65,899,431 |
| 2020-10-29 | $3.44 | $3.45 | $3.21 | $3.35 | $3.32 | 149,132,957 |
| 2020-10-28 | $4.05 | $4.09 | $4.00 | $4.05 | $4.02 | 47,238,647 |
| 2020-10-27 | $4.21 | $4.28 | $4.21 | $4.24 | $4.21 | 24,062,183 |
| 2020-10-26 | $4.30 | $4.31 | $4.18 | $4.23 | $4.20 | 34,590,512 |
| 2020-10-23 | $4.25 | $4.31 | $4.22 | $4.30 | $4.27 | 15,898,786 |
| 2020-10-22 | $4.30 | $4.30 | $4.19 | $4.27 | $4.24 | 33,773,224 |
| 2020-10-21 | $4.27 | $4.34 | $4.22 | $4.28 | $4.25 | 43,146,649 |
| 2020-10-20 | $4.28 | $4.28 | $4.17 | $4.20 | $4.17 | 39,536,930 |
| 2020-10-19 | $4.13 | $4.23 | $4.12 | $4.18 | $4.15 | 36,642,481 |
| 2020-10-16 | $4.04 | $4.07 | $4.02 | $4.03 | $4.00 | 13,354,960 |
| 2020-10-15 | $3.99 | $4.04 | $3.98 | $4.04 | $4.01 | 15,456,560 |
| 2020-10-14 | $4.05 | $4.10 | $4.03 | $4.08 | $4.05 | 20,988,920 |
| 2020-10-13 | $4.07 | $4.08 | $4.01 | $4.04 | $4.01 | 19,771,400 |
| 2020-10-12 | $4.05 | $4.06 | $4.01 | $4.03 | $4.00 | 18,341,227 |
| 2020-10-09 | $4.07 | $4.13 | $4.02 | $4.03 | $4.00 | 35,552,878 |
| 2020-10-08 | $3.90 | $3.98 | $3.89 | $3.95 | $3.92 | 19,386,159 |
| 2020-10-07 | $3.90 | $3.92 | $3.86 | $3.90 | $3.87 | 15,216,504 |
| 2020-10-06 | $3.98 | $4.00 | $3.87 | $3.91 | $3.88 | 23,824,323 |
| 2020-10-05 | $3.95 | $3.96 | $3.88 | $3.93 | $3.90 | 15,811,376 |
| 2020-10-02 | $3.80 | $3.86 | $3.80 | $3.82 | $3.79 | 19,307,665 |
| 2020-10-01 | $3.91 | $3.92 | $3.84 | $3.87 | $3.84 | 17,027,990 |
| 2020-09-30 | $3.95 | $3.98 | $3.90 | $3.91 | $3.88 | 24,780,794 |
| 2020-09-29 | $3.96 | $4.04 | $3.93 | $3.95 | $3.92 | 25,068,342 |
| 2020-09-28 | $3.85 | $3.94 | $3.83 | $3.90 | $3.87 | 28,025,479 |
| 2020-09-25 | $3.78 | $3.79 | $3.72 | $3.78 | $3.75 | 32,637,615 |
| 2020-09-24 | $3.85 | $3.88 | $3.81 | $3.84 | $3.81 | 19,266,868 |
| 2020-09-23 | $3.97 | $3.98 | $3.87 | $3.88 | $3.85 | 19,322,558 |
| 2020-09-22 | $3.96 | $3.99 | $3.90 | $3.98 | $3.95 | 15,175,316 |
| 2020-09-21 | $3.95 | $3.97 | $3.88 | $3.96 | $3.93 | 29,189,482 |
| 2020-09-18 | $4.10 | $4.15 | $4.04 | $4.09 | $4.06 | 20,339,371 |
| 2020-09-17 | $4.08 | $4.15 | $4.07 | $4.14 | $4.11 | 28,414,554 |
| 2020-09-16 | $4.18 | $4.18 | $4.11 | $4.13 | $4.10 | 30,884,964 |
| 2020-09-15 | $4.20 | $4.20 | $4.13 | $4.16 | $4.13 | 24,076,236 |
| 2020-09-14 | $4.14 | $4.15 | $4.07 | $4.09 | $4.06 | 21,317,994 |
| 2020-09-11 | $4.13 | $4.15 | $4.06 | $4.10 | $4.07 | 27,316,148 |
| 2020-09-10 | $4.19 | $4.20 | $4.08 | $4.10 | $4.07 | 35,018,315 |
| 2020-09-09 | $4.19 | $4.22 | $4.13 | $4.14 | $4.11 | 47,162,653 |
| 2020-09-08 | $4.20 | $4.25 | $4.10 | $4.10 | $4.07 | 67,144,062 |
| 2020-09-04 | $4.52 | $4.54 | $4.36 | $4.48 | $4.44 | 45,584,048 |
| 2020-09-03 | $4.71 | $4.71 | $4.47 | $4.53 | $4.49 | 63,168,166 |
| 2020-09-02 | $4.75 | $4.82 | $4.70 | $4.78 | $4.74 | 31,895,627 |
| 2020-09-01 | $4.85 | $4.85 | $4.68 | $4.73 | $4.69 | 49,278,975 |
| 2020-08-31 | $4.94 | $4.94 | $4.86 | $4.90 | $4.86 | 22,437,841 |
| 2020-08-28 | $4.99 | $5.02 | $4.93 | $4.97 | $4.93 | 20,820,157 |
| 2020-08-27 | $5.02 | $5.05 | $4.96 | $5.01 | $4.97 | 25,348,574 |
| 2020-08-26 | $5.05 | $5.07 | $5.02 | $5.05 | $5.01 | 19,752,385 |
| 2020-08-25 | $5.06 | $5.08 | $5.00 | $5.04 | $5.00 | 13,587,397 |
| 2020-08-24 | $5.06 | $5.06 | $5.00 | $5.03 | $4.99 | 12,604,414 |
| 2020-08-21 | $4.94 | $5.00 | $4.94 | $4.97 | $4.93 | 15,015,135 |
| 2020-08-20 | $4.99 | $5.06 | $4.99 | $5.05 | $5.01 | 15,366,376 |
| 2020-08-19 | $5.10 | $5.11 | $5.02 | $5.04 | $5.00 | 20,351,206 |
| 2020-08-18 | $5.13 | $5.14 | $5.03 | $5.09 | $5.05 | 18,338,065 |
| 2020-08-17 | $5.04 | $5.09 | $5.01 | $5.07 | $5.03 | 23,968,252 |
| 2020-08-14 | $5.01 | $5.02 | $4.97 | $5.00 | $4.96 | 18,991,855 |
| 2020-08-13 | $5.03 | $5.08 | $5.00 | $5.06 | $5.02 | 21,989,476 |
| 2020-08-12 | $5.06 | $5.08 | $5.01 | $5.05 | $5.01 | 21,697,774 |
| 2020-08-11 | $4.95 | $5.05 | $4.92 | $4.96 | $4.92 | 40,259,299 |
| 2020-08-10 | $4.96 | $4.97 | $4.88 | $4.91 | $4.87 | 21,177,600 |
| 2020-08-07 | $4.95 | $4.99 | $4.93 | $4.98 | $4.94 | 21,405,341 |
| 2020-08-06 | $4.97 | $5.01 | $4.95 | $5.00 | $4.96 | 30,262,580 |
| 2020-08-05 | $5.07 | $5.10 | $4.99 | $5.00 | $4.96 | 36,336,472 |
| 2020-08-04 | $5.04 | $5.14 | $5.01 | $5.10 | $5.06 | 42,735,128 |
| 2020-08-03 | $4.96 | $5.13 | $4.94 | $5.06 | $5.02 | 62,489,164 |
| 2020-07-31 | $4.86 | $4.95 | $4.64 | $4.78 | $4.74 | 117,959,817 |
| 2020-07-30 | $4.22 | $4.53 | $4.16 | $4.45 | $4.41 | 58,415,891 |
| 2020-07-29 | $4.31 | $4.36 | $4.30 | $4.34 | $4.31 | 15,453,397 |
| 2020-07-28 | $4.31 | $4.33 | $4.26 | $4.28 | $4.25 | 19,863,419 |
| 2020-07-27 | $4.33 | $4.37 | $4.32 | $4.34 | $4.31 | 21,065,909 |
| 2020-07-24 | $4.34 | $4.36 | $4.29 | $4.30 | $4.27 | 22,774,410 |
| 2020-07-23 | $4.48 | $4.49 | $4.30 | $4.37 | $4.33 | 35,977,321 |
| 2020-07-22 | $4.47 | $4.55 | $4.45 | $4.50 | $4.46 | 23,368,030 |
| 2020-07-21 | $4.51 | $4.52 | $4.43 | $4.43 | $4.39 | 26,428,099 |
| 2020-07-20 | $4.40 | $4.48 | $4.40 | $4.45 | $4.41 | 30,495,574 |
| 2020-07-17 | $4.36 | $4.47 | $4.34 | $4.39 | $4.35 | 50,069,579 |
| 2020-07-16 | $4.27 | $4.29 | $4.23 | $4.24 | $4.21 | 21,911,846 |
| 2020-07-15 | $4.39 | $4.40 | $4.28 | $4.33 | $4.30 | 29,726,470 |
| 2020-07-14 | $4.24 | $4.33 | $4.24 | $4.32 | $4.29 | 38,772,581 |
| 2020-07-13 | $4.24 | $4.31 | $4.18 | $4.18 | $4.15 | 37,461,210 |
| 2020-07-10 | $4.11 | $4.16 | $4.09 | $4.12 | $4.09 | 25,421,054 |
| 2020-07-09 | $4.14 | $4.21 | $4.06 | $4.17 | $4.14 | 37,876,220 |
| 2020-07-08 | $4.16 | $4.21 | $4.11 | $4.15 | $4.12 | 56,415,969 |
| 2020-07-07 | $4.57 | $4.58 | $4.30 | $4.31 | $4.28 | 58,948,295 |
| 2020-07-06 | $4.63 | $4.75 | $4.59 | $4.60 | $4.56 | 56,364,174 |
| 2020-07-02 | $4.43 | $4.50 | $4.43 | $4.44 | $4.40 | 26,398,669 |
| 2020-07-01 | $4.36 | $4.41 | $4.34 | $4.35 | $4.31 | 24,700,252 |
| 2020-06-30 | $4.30 | $4.41 | $4.30 | $4.40 | $4.36 | 21,440,294 |
| 2020-06-29 | $4.36 | $4.41 | $4.31 | $4.35 | $4.31 | 30,304,159 |
| 2020-06-26 | $4.42 | $4.44 | $4.33 | $4.34 | $4.31 | 40,920,864 |
| 2020-06-25 | $4.18 | $4.45 | $4.15 | $4.45 | $4.41 | 43,431,225 |
| 2020-06-24 | $4.31 | $4.32 | $4.17 | $4.20 | $4.17 | 36,398,444 |
| 2020-06-23 | $4.39 | $4.41 | $4.33 | $4.33 | $4.30 | 20,201,154 |
| 2020-06-22 | $4.31 | $4.37 | $4.29 | $4.33 | $4.30 | 20,878,831 |
| 2020-06-19 | $4.42 | $4.42 | $4.30 | $4.33 | $4.30 | 21,052,034 |
| 2020-06-18 | $4.39 | $4.41 | $4.35 | $4.37 | $4.33 | 26,185,264 |
| 2020-06-17 | $4.42 | $4.44 | $4.38 | $4.41 | $4.37 | 31,732,242 |
| 2020-06-16 | $4.40 | $4.43 | $4.30 | $4.34 | $4.31 | 36,863,621 |
| 2020-06-15 | $4.15 | $4.29 | $4.10 | $4.28 | $4.25 | 39,897,163 |
| 2020-06-12 | $4.28 | $4.31 | $4.11 | $4.20 | $4.17 | 38,486,560 |
| 2020-06-11 | $4.31 | $4.32 | $4.07 | $4.11 | $4.08 | 49,748,250 |
| 2020-06-10 | $4.45 | $4.51 | $4.41 | $4.45 | $4.41 | 34,938,372 |
| 2020-06-09 | $4.51 | $4.51 | $4.39 | $4.42 | $4.38 | 35,159,876 |
| 2020-06-08 | $4.52 | $4.54 | $4.47 | $4.52 | $4.48 | 38,147,062 |
| 2020-06-05 | $4.44 | $4.50 | $4.41 | $4.46 | $4.42 | 33,078,612 |
| 2020-06-04 | $4.33 | $4.38 | $4.28 | $4.28 | $4.25 | 38,398,460 |
| 2020-06-03 | $4.32 | $4.40 | $4.31 | $4.37 | $4.33 | 32,049,044 |
| 2020-06-02 | $4.27 | $4.34 | $4.26 | $4.31 | $4.28 | 36,531,542 |
| 2020-06-01 | $4.14 | $4.22 | $4.12 | $4.20 | $4.17 | 39,398,258 |
| 2020-05-29 | $3.96 | $3.98 | $3.90 | $3.95 | $3.92 | 21,053,818 |
| 2020-05-28 | $3.94 | $3.98 | $3.91 | $3.92 | $3.89 | 22,177,506 |
| 2020-05-27 | $3.91 | $3.93 | $3.83 | $3.91 | $3.88 | 25,069,631 |
| 2020-05-26 | $3.90 | $3.92 | $3.85 | $3.85 | $3.82 | 17,368,135 |
| 2020-05-22 | $3.80 | $3.86 | $3.78 | $3.85 | $3.82 | 18,390,645 |
| 2020-05-21 | $3.88 | $3.89 | $3.76 | $3.77 | $3.74 | 20,933,184 |
| 2020-05-20 | $3.74 | $3.83 | $3.73 | $3.82 | $3.79 | 22,427,156 |
| 2020-05-19 | $3.66 | $3.74 | $3.65 | $3.69 | $3.66 | 21,203,886 |
| 2020-05-18 | $3.58 | $3.69 | $3.57 | $3.65 | $3.62 | 25,647,656 |
| 2020-05-15 | $3.46 | $3.49 | $3.41 | $3.45 | $3.42 | 15,696,363 |
| 2020-05-14 | $3.34 | $3.42 | $3.28 | $3.42 | $3.39 | 24,542,806 |
| 2020-05-13 | $3.57 | $3.58 | $3.40 | $3.44 | $3.41 | 27,714,807 |
| 2020-05-12 | $3.60 | $3.63 | $3.56 | $3.57 | $3.54 | 16,902,584 |
| 2020-05-11 | $3.58 | $3.59 | $3.55 | $3.57 | $3.54 | 14,317,032 |
| 2020-05-08 | $3.56 | $3.59 | $3.54 | $3.58 | $3.55 | 17,414,217 |
| 2020-05-07 | $3.55 | $3.58 | $3.52 | $3.55 | $3.52 | 14,401,123 |
| 2020-05-06 | $3.56 | $3.57 | $3.46 | $3.46 | $3.43 | 19,886,279 |
| 2020-05-05 | $3.49 | $3.54 | $3.46 | $3.46 | $3.43 | 19,929,799 |
| 2020-05-04 | $3.56 | $3.59 | $3.50 | $3.55 | $3.52 | 23,341,452 |
| 2020-05-01 | $3.53 | $3.63 | $3.46 | $3.60 | $3.57 | 32,783,594 |
| 2020-04-30 | $3.69 | $3.70 | $3.56 | $3.58 | $3.55 | 55,885,857 |
| 2020-04-29 | $3.49 | $3.55 | $3.42 | $3.51 | $3.48 | 22,073,645 |
| 2020-04-28 | $3.48 | $3.49 | $3.39 | $3.41 | $3.38 | 26,154,504 |
| 2020-04-27 | $3.41 | $3.46 | $3.40 | $3.46 | $3.43 | 12,397,616 |
| 2020-04-24 | $3.40 | $3.41 | $3.31 | $3.39 | $3.36 | 16,364,169 |
| 2020-04-23 | $3.37 | $3.45 | $3.36 | $3.39 | $3.36 | 23,340,047 |
| 2020-04-22 | $3.40 | $3.43 | $3.35 | $3.38 | $3.35 | 18,067,165 |
| 2020-04-21 | $3.44 | $3.45 | $3.34 | $3.36 | $3.33 | 22,425,103 |
| 2020-04-20 | $3.45 | $3.52 | $3.42 | $3.44 | $3.41 | 16,559,508 |
| 2020-04-17 | $3.52 | $3.56 | $3.44 | $3.48 | $3.45 | 34,601,832 |
| 2020-04-16 | $3.22 | $3.68 | $3.14 | $3.46 | $3.43 | 83,196,432 |
| 2020-04-15 | $3.25 | $3.26 | $3.17 | $3.23 | $3.20 | 23,703,515 |
| 2020-04-14 | $3.35 | $3.43 | $3.35 | $3.37 | $3.34 | 27,569,887 |
| 2020-04-13 | $3.26 | $3.27 | $3.20 | $3.25 | $3.22 | 11,725,742 |
| 2020-04-09 | $3.27 | $3.34 | $3.24 | $3.27 | $3.24 | 20,935,297 |
| 2020-04-08 | $3.21 | $3.28 | $3.18 | $3.24 | $3.21 | 18,387,518 |
| 2020-04-07 | $3.25 | $3.28 | $3.15 | $3.16 | $3.13 | 27,182,886 |
| 2020-04-06 | $3.13 | $3.19 | $3.10 | $3.16 | $3.13 | 23,281,321 |
| 2020-04-03 | $2.99 | $3.02 | $2.94 | $2.97 | $2.95 | 17,023,714 |
| 2020-04-02 | $2.99 | $3.08 | $2.95 | $3.04 | $3.02 | 23,214,301 |
| 2020-04-01 | $3.04 | $3.07 | $2.97 | $2.97 | $2.95 | 22,117,607 |
| 2020-03-31 | $3.09 | $3.20 | $3.07 | $3.10 | $3.08 | 29,413,404 |
| 2020-03-30 | $2.98 | $3.06 | $2.95 | $3.05 | $3.03 | 20,459,671 |
| 2020-03-27 | $3.02 | $3.08 | $2.94 | $3.01 | $2.99 | 31,078,503 |
| 2020-03-26 | $3.05 | $3.19 | $3.05 | $3.15 | $3.12 | 35,213,010 |
| 2020-03-25 | $2.99 | $3.15 | $2.90 | $3.07 | $3.05 | 48,681,526 |
| 2020-03-24 | $2.91 | $2.99 | $2.86 | $2.94 | $2.92 | 47,496,377 |
| 2020-03-23 | $2.73 | $2.80 | $2.62 | $2.65 | $2.63 | 46,704,253 |
| 2020-03-20 | $2.68 | $2.80 | $2.60 | $2.66 | $2.64 | 49,565,539 |
| 2020-03-19 | $2.42 | $2.62 | $2.38 | $2.56 | $2.54 | 40,267,330 |
| 2020-03-18 | $2.51 | $2.62 | $2.34 | $2.43 | $2.41 | 42,478,240 |
| 2020-03-17 | $2.56 | $2.62 | $2.46 | $2.53 | $2.51 | 29,462,196 |
| 2020-03-16 | $2.38 | $2.54 | $2.38 | $2.42 | $2.40 | 27,247,532 |
| 2020-03-13 | $2.82 | $2.83 | $2.54 | $2.74 | $2.72 | 31,652,610 |
| 2020-03-12 | $2.84 | $2.93 | $2.61 | $2.61 | $2.59 | 51,713,413 |
| 2020-03-11 | $3.24 | $3.26 | $3.07 | $3.13 | $3.10 | 41,293,280 |
| 2020-03-10 | $3.39 | $3.40 | $3.21 | $3.32 | $3.29 | 42,376,355 |
| 2020-03-09 | $3.34 | $3.45 | $3.30 | $3.31 | $3.28 | 54,565,617 |
| 2020-03-06 | $3.62 | $3.66 | $3.51 | $3.57 | $3.54 | 39,624,622 |
| 2020-03-05 | $3.76 | $3.79 | $3.66 | $3.66 | $3.63 | 35,212,439 |
| 2020-03-04 | $3.84 | $3.86 | $3.77 | $3.86 | $3.83 | 23,829,311 |
| 2020-03-03 | $3.92 | $3.96 | $3.73 | $3.79 | $3.76 | 45,544,451 |
| 2020-03-02 | $3.91 | $3.96 | $3.85 | $3.93 | $3.90 | 41,553,430 |
| 2020-02-28 | $3.85 | $3.89 | $3.78 | $3.87 | $3.84 | 58,526,898 |
| 2020-02-27 | $4.01 | $4.12 | $3.94 | $3.96 | $3.93 | 62,095,554 |
| 2020-02-26 | $3.99 | $4.43 | $3.95 | $4.15 | $4.12 | 93,263,013 |
| 2020-02-25 | $4.04 | $4.04 | $3.90 | $3.91 | $3.88 | 35,945,437 |
| 2020-02-24 | $4.01 | $4.07 | $4.00 | $4.02 | $3.99 | 35,851,968 |
| 2020-02-21 | $4.14 | $4.18 | $4.11 | $4.16 | $4.13 | 21,084,879 |
| 2020-02-20 | $4.18 | $4.19 | $4.10 | $4.16 | $4.13 | 25,559,237 |
| 2020-02-19 | $4.23 | $4.25 | $4.20 | $4.20 | $4.17 | 26,612,285 |
| 2020-02-18 | $4.24 | $4.25 | $4.21 | $4.25 | $4.22 | 22,425,336 |
| 2020-02-14 | $4.31 | $4.33 | $4.28 | $4.33 | $4.30 | 23,019,037 |
| 2020-02-13 | $4.34 | $4.40 | $4.32 | $4.34 | $4.31 | 30,670,509 |
| 2020-02-12 | $4.43 | $4.49 | $4.39 | $4.41 | $4.37 | 34,719,014 |
| 2020-02-11 | $4.43 | $4.53 | $4.38 | $4.41 | $4.37 | 82,719,527 |
| 2020-02-10 | $4.29 | $4.31 | $4.17 | $4.26 | $4.23 | 63,073,004 |
| 2020-02-07 | $4.28 | $4.42 | $4.26 | $4.37 | $4.33 | 102,633,861 |
| 2020-02-06 | $4.01 | $4.22 | $3.95 | $4.20 | $4.17 | 90,176,798 |
| 2020-02-05 | $4.01 | $4.03 | $3.94 | $4.03 | $4.00 | 27,405,558 |
| 2020-02-04 | $3.92 | $3.98 | $3.89 | $3.96 | $3.93 | 29,694,269 |
| 2020-02-03 | $3.93 | $3.94 | $3.86 | $3.88 | $3.85 | 31,627,280 |
| 2020-01-31 | $3.92 | $3.92 | $3.86 | $3.88 | $3.85 | 25,605,950 |
| 2020-01-30 | $3.88 | $3.96 | $3.87 | $3.96 | $3.93 | 23,271,231 |
| 2020-01-29 | $4.00 | $4.02 | $3.90 | $3.91 | $3.88 | 27,724,294 |
| 2020-01-28 | $3.99 | $4.07 | $3.98 | $4.02 | $3.99 | 23,539,255 |
| 2020-01-27 | $3.94 | $3.98 | $3.90 | $3.94 | $3.91 | 31,953,612 |
| 2020-01-24 | $4.09 | $4.09 | $4.00 | $4.05 | $4.02 | 29,024,536 |
| 2020-01-23 | $4.06 | $4.08 | $4.02 | $4.06 | $4.03 | 27,068,019 |
| 2020-01-22 | $4.10 | $4.14 | $4.09 | $4.09 | $4.06 | 19,515,932 |
| 2020-01-21 | $4.16 | $4.17 | $4.09 | $4.13 | $4.10 | 21,245,785 |
| 2020-01-17 | $4.21 | $4.22 | $4.12 | $4.14 | $4.11 | 28,384,228 |
| 2020-01-16 | $4.13 | $4.24 | $4.13 | $4.20 | $4.17 | 30,461,540 |
| 2020-01-15 | $4.01 | $4.10 | $4.00 | $4.06 | $4.03 | 21,134,700 |
| 2020-01-14 | $4.02 | $4.04 | $3.99 | $4.01 | $3.98 | 23,327,583 |
| 2020-01-13 | $4.10 | $4.11 | $4.05 | $4.06 | $4.03 | 29,863,034 |
| 2020-01-10 | $4.04 | $4.07 | $4.02 | $4.02 | $3.99 | 21,241,424 |
| 2020-01-09 | $4.07 | $4.08 | $4.00 | $4.01 | $3.98 | 25,057,001 |
| 2020-01-08 | $4.02 | $4.05 | $4.01 | $4.02 | $3.99 | 32,083,353 |
| 2020-01-07 | $3.96 | $4.01 | $3.94 | $3.95 | $3.92 | 36,695,671 |
| 2020-01-06 | $3.83 | $3.99 | $3.82 | $3.94 | $3.91 | 59,893,767 |
| 2020-01-03 | $3.83 | $3.87 | $3.81 | $3.81 | $3.78 | 25,010,138 |
| 2020-01-02 | $3.84 | $3.89 | $3.82 | $3.87 | $3.84 | 33,098,836 |
| 2019-12-31 | $3.70 | $3.73 | $3.69 | $3.71 | $3.68 | 14,346,287 |
| 2019-12-30 | $3.65 | $3.72 | $3.63 | $3.69 | $3.66 | 27,043,532 |
| 2019-12-27 | $3.61 | $3.63 | $3.61 | $3.63 | $3.60 | 9,341,696 |
| 2019-12-26 | $3.63 | $3.64 | $3.62 | $3.62 | $3.59 | 9,053,336 |
| 2019-12-24 | $3.62 | $3.64 | $3.61 | $3.63 | $3.60 | 6,768,314 |
| 2019-12-23 | $3.61 | $3.64 | $3.59 | $3.64 | $3.61 | 16,349,366 |
| 2019-12-20 | $3.60 | $3.61 | $3.57 | $3.61 | $3.58 | 21,902,254 |
| 2019-12-19 | $3.61 | $3.63 | $3.57 | $3.59 | $3.56 | 16,346,220 |
| 2019-12-18 | $3.61 | $3.62 | $3.58 | $3.60 | $3.57 | 16,100,000 |
| 2019-12-17 | $3.63 | $3.63 | $3.60 | $3.60 | $3.57 | 17,658,886 |
| 2019-12-16 | $3.58 | $3.60 | $3.56 | $3.59 | $3.56 | 13,081,923 |
| 2019-12-13 | $3.58 | $3.62 | $3.52 | $3.52 | $3.49 | 20,458,236 |
| 2019-12-12 | $3.50 | $3.58 | $3.50 | $3.57 | $3.54 | 23,163,969 |
| 2019-12-11 | $3.45 | $3.47 | $3.44 | $3.47 | $3.44 | 11,820,292 |
| 2019-12-10 | $3.43 | $3.45 | $3.41 | $3.42 | $3.39 | 17,615,098 |
| 2019-12-09 | $3.43 | $3.45 | $3.41 | $3.42 | $3.39 | 15,634,893 |
| 2019-12-06 | $3.48 | $3.51 | $3.45 | $3.48 | $3.45 | 15,831,722 |
| 2019-12-05 | $3.45 | $3.51 | $3.44 | $3.48 | $3.45 | 17,145,548 |
| 2019-12-04 | $3.49 | $3.53 | $3.43 | $3.45 | $3.42 | 33,256,047 |
| 2019-12-03 | $3.50 | $3.51 | $3.44 | $3.47 | $3.44 | 24,839,462 |
| 2019-12-02 | $3.53 | $3.54 | $3.43 | $3.46 | $3.43 | 23,665,163 |
| 2019-11-29 | $3.48 | $3.51 | $3.47 | $3.50 | $3.47 | 7,059,913 |
| 2019-11-27 | $3.43 | $3.48 | $3.41 | $3.46 | $3.43 | 16,378,008 |
| 2019-11-26 | $3.46 | $3.46 | $3.41 | $3.43 | $3.40 | 20,520,795 |
| 2019-11-25 | $3.49 | $3.51 | $3.44 | $3.47 | $3.44 | 20,526,833 |
| 2019-11-22 | $3.40 | $3.46 | $3.40 | $3.43 | $3.40 | 16,676,628 |
| 2019-11-21 | $3.39 | $3.40 | $3.36 | $3.38 | $3.35 | 20,463,577 |
| 2019-11-20 | $3.38 | $3.40 | $3.35 | $3.35 | $3.32 | 18,567,322 |
| 2019-11-19 | $3.47 | $3.47 | $3.41 | $3.43 | $3.40 | 30,007,293 |
| 2019-11-18 | $3.44 | $3.49 | $3.44 | $3.45 | $3.42 | 29,076,005 |
| 2019-11-15 | $3.39 | $3.47 | $3.38 | $3.45 | $3.42 | 28,503,271 |
| 2019-11-14 | $3.38 | $3.40 | $3.33 | $3.37 | $3.34 | 37,153,512 |
| 2019-11-13 | $3.48 | $3.50 | $3.45 | $3.47 | $3.44 | 23,868,844 |
| 2019-11-12 | $3.51 | $3.53 | $3.49 | $3.51 | $3.48 | 25,814,781 |
| 2019-11-11 | $3.50 | $3.57 | $3.50 | $3.53 | $3.50 | 39,835,804 |
| 2019-11-08 | $3.56 | $3.58 | $3.52 | $3.57 | $3.54 | 20,833,080 |
| 2019-11-07 | $3.58 | $3.61 | $3.54 | $3.57 | $3.54 | 25,665,225 |
| 2019-11-06 | $3.59 | $3.64 | $3.54 | $3.59 | $3.56 | 41,300,617 |
| 2019-11-05 | $3.54 | $3.57 | $3.51 | $3.54 | $3.51 | 38,593,159 |
| 2019-11-04 | $3.62 | $3.65 | $3.60 | $3.61 | $3.58 | 24,430,116 |
| 2019-11-01 | $3.64 | $3.70 | $3.63 | $3.66 | $3.63 | 29,745,280 |
| 2019-10-31 | $3.67 | $3.68 | $3.63 | $3.65 | $3.62 | 34,397,846 |
| 2019-10-30 | $3.57 | $3.65 | $3.56 | $3.65 | $3.62 | 53,783,465 |
| 2019-10-29 | $3.53 | $3.62 | $3.50 | $3.55 | $3.52 | 59,691,588 |
| 2019-10-28 | $3.68 | $3.70 | $3.58 | $3.59 | $3.56 | 82,217,399 |
| 2019-10-25 | $3.83 | $3.85 | $3.75 | $3.78 | $3.75 | 83,732,873 |
| 2019-10-24 | $4.02 | $4.09 | $3.83 | $3.90 | $3.87 | 251,562,445 |
| 2019-10-23 | $5.23 | $5.24 | $5.10 | $5.11 | $5.07 | 35,008,154 |
| 2019-10-22 | $5.23 | $5.24 | $5.18 | $5.18 | $5.14 | 18,213,839 |
| 2019-10-21 | $5.25 | $5.27 | $5.18 | $5.20 | $5.16 | 18,426,440 |
| 2019-10-18 | $5.23 | $5.24 | $5.17 | $5.20 | $5.16 | 34,741,647 |
| 2019-10-17 | $5.28 | $5.28 | $5.15 | $5.23 | $5.19 | 36,381,028 |
| 2019-10-16 | $5.08 | $5.10 | $5.04 | $5.09 | $5.05 | 17,210,471 |
| 2019-10-15 | $4.99 | $5.05 | $4.98 | $5.01 | $4.97 | 17,325,796 |
| 2019-10-14 | $5.01 | $5.03 | $4.95 | $4.95 | $4.91 | 26,577,204 |
| 2019-10-11 | $5.11 | $5.12 | $5.00 | $5.02 | $4.98 | 30,406,623 |
| 2019-10-10 | $4.96 | $4.98 | $4.90 | $4.94 | $4.90 | 26,254,724 |
| 2019-10-09 | $4.94 | $4.94 | $4.89 | $4.91 | $4.87 | 19,139,992 |
| 2019-10-08 | $4.95 | $4.96 | $4.88 | $4.90 | $4.86 | 14,812,522 |
| 2019-10-07 | $4.90 | $4.96 | $4.89 | $4.91 | $4.87 | 14,035,279 |
| 2019-10-04 | $4.87 | $4.89 | $4.84 | $4.89 | $4.85 | 13,612,375 |
| 2019-10-03 | $4.81 | $4.87 | $4.75 | $4.84 | $4.80 | 23,307,518 |
| 2019-10-02 | $4.87 | $4.87 | $4.80 | $4.82 | $4.78 | 31,333,301 |
| 2019-10-01 | $5.06 | $5.06 | $4.87 | $4.91 | $4.87 | 54,154,036 |
| 2019-09-30 | $5.06 | $5.11 | $5.03 | $5.06 | $5.02 | 16,060,831 |
| 2019-09-27 | $5.05 | $5.09 | $4.99 | $5.04 | $5.00 | 20,225,411 |
| 2019-09-26 | $5.05 | $5.05 | $4.97 | $4.99 | $4.95 | 15,997,606 |
| 2019-09-25 | $5.05 | $5.08 | $5.01 | $5.07 | $5.03 | 15,817,844 |
| 2019-09-24 | $5.15 | $5.16 | $5.09 | $5.10 | $5.06 | 25,986,217 |
| 2019-09-23 | $5.16 | $5.18 | $5.14 | $5.18 | $5.14 | 17,473,697 |
| 2019-09-20 | $5.25 | $5.33 | $5.25 | $5.29 | $5.25 | 23,973,612 |
| 2019-09-19 | $5.22 | $5.25 | $5.15 | $5.15 | $5.11 | 14,188,990 |
| 2019-09-18 | $5.13 | $5.17 | $5.12 | $5.14 | $5.10 | 11,702,717 |
| 2019-09-17 | $5.06 | $5.17 | $5.05 | $5.15 | $5.11 | 18,206,544 |
| 2019-09-16 | $5.10 | $5.14 | $5.08 | $5.12 | $5.08 | 12,999,596 |
| 2019-09-13 | $5.23 | $5.23 | $5.16 | $5.18 | $5.14 | 8,964,679 |
| 2019-09-12 | $5.14 | $5.25 | $5.13 | $5.24 | $5.20 | 18,782,719 |
| 2019-09-11 | $5.07 | $5.12 | $5.05 | $5.10 | $5.06 | 15,373,703 |
| 2019-09-10 | $5.03 | $5.12 | $5.00 | $5.10 | $5.06 | 18,796,163 |
| 2019-09-09 | $5.03 | $5.03 | $4.99 | $5.02 | $4.98 | 11,863,114 |
| 2019-09-06 | $5.01 | $5.05 | $4.98 | $5.01 | $4.97 | 11,932,894 |
| 2019-09-05 | $4.98 | $5.00 | $4.95 | $4.97 | $4.93 | 14,572,255 |
| 2019-09-04 | $4.91 | $4.93 | $4.90 | $4.91 | $4.87 | 9,914,882 |
| 2019-09-03 | $4.89 | $4.92 | $4.84 | $4.87 | $4.83 | 19,577,635 |
| 2019-08-30 | $4.97 | $4.98 | $4.94 | $4.96 | $4.92 | 9,925,339 |
| 2019-08-29 | $4.90 | $4.95 | $4.90 | $4.92 | $4.88 | 11,567,154 |
| 2019-08-28 | $4.87 | $4.93 | $4.86 | $4.89 | $4.85 | 17,065,207 |
| 2019-08-27 | $5.01 | $5.02 | $4.91 | $4.94 | $4.90 | 19,467,706 |
| 2019-08-26 | $5.02 | $5.03 | $4.98 | $5.00 | $4.96 | 10,258,458 |
| 2019-08-23 | $5.05 | $5.10 | $5.00 | $5.01 | $4.97 | 24,543,919 |
| 2019-08-22 | $5.15 | $5.18 | $5.05 | $5.07 | $5.03 | 26,019,723 |
| 2019-08-21 | $5.20 | $5.21 | $5.16 | $5.17 | $5.13 | 7,978,491 |
| 2019-08-20 | $5.17 | $5.19 | $5.14 | $5.15 | $5.11 | 10,449,119 |
| 2019-08-19 | $5.25 | $5.25 | $5.21 | $5.23 | $5.19 | 8,695,622 |
| 2019-08-16 | $5.13 | $5.17 | $5.10 | $5.17 | $5.13 | 11,737,126 |
| 2019-08-15 | $5.07 | $5.10 | $5.03 | $5.06 | $5.02 | 18,896,340 |
| 2019-08-14 | $5.22 | $5.22 | $5.11 | $5.12 | $5.08 | 25,831,946 |
| 2019-08-13 | $5.26 | $5.39 | $5.25 | $5.33 | $5.29 | 20,182,191 |
| 2019-08-12 | $5.38 | $5.38 | $5.29 | $5.31 | $5.27 | 14,285,926 |
| 2019-08-09 | $5.40 | $5.45 | $5.36 | $5.41 | $5.37 | 22,235,273 |
| 2019-08-08 | $5.38 | $5.42 | $5.38 | $5.40 | $5.36 | 13,819,047 |
| 2019-08-07 | $5.26 | $5.33 | $5.23 | $5.32 | $5.28 | 26,352,324 |
| 2019-08-06 | $5.36 | $5.38 | $5.32 | $5.35 | $5.31 | 19,943,279 |
| 2019-08-05 | $5.33 | $5.35 | $5.25 | $5.29 | $5.25 | 18,350,899 |
| 2019-08-02 | $5.40 | $5.42 | $5.33 | $5.40 | $5.36 | 17,603,766 |
| 2019-08-01 | $5.43 | $5.50 | $5.35 | $5.37 | $5.33 | 22,983,193 |
| 2019-07-31 | $5.47 | $5.50 | $5.37 | $5.41 | $5.37 | 17,820,392 |
| 2019-07-30 | $5.55 | $5.57 | $5.45 | $5.47 | $5.43 | 40,569,068 |
| 2019-07-29 | $5.66 | $5.69 | $5.61 | $5.65 | $5.60 | 19,818,539 |
| 2019-07-26 | $5.69 | $5.74 | $5.63 | $5.72 | $5.62 | 38,025,600 |
| 2019-07-25 | $5.55 | $5.77 | $5.51 | $5.70 | $5.60 | 92,429,510 |
| 2019-07-24 | $5.20 | $5.22 | $5.13 | $5.18 | $5.09 | 18,065,497 |
| 2019-07-23 | $5.17 | $5.18 | $5.13 | $5.17 | $5.08 | 14,465,434 |
| 2019-07-22 | $5.17 | $5.18 | $5.11 | $5.12 | $5.03 | 27,725,111 |
| 2019-07-19 | $5.16 | $5.20 | $5.13 | $5.14 | $5.05 | 28,212,370 |
| 2019-07-18 | $5.16 | $5.18 | $5.10 | $5.14 | $5.05 | 26,897,205 |
| 2019-07-17 | $5.11 | $5.20 | $5.10 | $5.16 | $5.07 | 41,825,343 |
| 2019-07-16 | $5.15 | $5.21 | $5.11 | $5.12 | $5.03 | 19,076,963 |
| 2019-07-15 | $5.11 | $5.12 | $5.07 | $5.10 | $5.01 | 18,689,312 |
| 2019-07-12 | $5.09 | $5.10 | $5.06 | $5.10 | $5.01 | 20,398,405 |
| 2019-07-11 | $5.08 | $5.10 | $5.05 | $5.06 | $4.97 | 22,504,326 |
| 2019-07-10 | $5.06 | $5.08 | $5.04 | $5.06 | $4.97 | 11,442,084 |
| 2019-07-09 | $5.01 | $5.05 | $4.98 | $5.03 | $4.94 | 16,437,932 |
| 2019-07-08 | $5.02 | $5.06 | $5.01 | $5.04 | $4.95 | 9,045,664 |
| 2019-07-05 | $5.09 | $5.09 | $5.02 | $5.06 | $4.97 | 8,113,798 |
| 2019-07-03 | $5.10 | $5.12 | $5.09 | $5.12 | $5.03 | 7,821,391 |
| 2019-07-02 | $5.05 | $5.07 | $5.03 | $5.06 | $4.97 | 13,204,702 |
| 2019-07-01 | $5.04 | $5.04 | $5.00 | $5.03 | $4.94 | 15,254,757 |
| 2019-06-28 | $5.01 | $5.03 | $4.99 | $5.01 | $4.92 | 14,905,745 |
| 2019-06-27 | $5.01 | $5.02 | $4.93 | $4.97 | $4.88 | 30,968,297 |
| 2019-06-26 | $5.05 | $5.07 | $5.01 | $5.02 | $4.93 | 14,289,139 |
| 2019-06-25 | $5.01 | $5.08 | $4.99 | $4.99 | $4.90 | 23,153,804 |
| 2019-06-24 | $5.09 | $5.10 | $5.04 | $5.04 | $4.95 | 19,801,394 |
| 2019-06-21 | $5.13 | $5.18 | $5.12 | $5.16 | $5.07 | 12,868,167 |
| 2019-06-20 | $5.13 | $5.19 | $5.11 | $5.17 | $5.08 | 17,136,680 |
| 2019-06-19 | $5.06 | $5.07 | $5.01 | $5.04 | $4.95 | 12,689,699 |
| 2019-06-18 | $5.04 | $5.06 | $4.99 | $5.01 | $4.92 | 15,336,509 |
| 2019-06-17 | $4.99 | $5.02 | $4.96 | $4.97 | $4.88 | 12,548,775 |
| 2019-06-14 | $4.98 | $5.00 | $4.95 | $4.95 | $4.86 | 17,647,519 |
| 2019-06-13 | $5.10 | $5.10 | $5.04 | $5.08 | $4.99 | 13,706,818 |
| 2019-06-12 | $5.12 | $5.13 | $5.08 | $5.10 | $5.01 | 12,966,949 |
| 2019-06-11 | $5.11 | $5.19 | $5.09 | $5.16 | $5.07 | 26,815,885 |
| 2019-06-10 | $5.05 | $5.07 | $4.96 | $4.98 | $4.89 | 25,758,078 |
| 2019-06-07 | $5.05 | $5.10 | $5.04 | $5.08 | $4.99 | 16,325,957 |
| 2019-06-06 | $5.03 | $5.05 | $5.00 | $5.02 | $4.93 | 15,510,559 |
| 2019-06-05 | $5.07 | $5.07 | $4.99 | $5.05 | $4.96 | 15,803,245 |
| 2019-06-04 | $5.07 | $5.09 | $5.03 | $5.03 | $4.94 | 22,725,469 |
| 2019-06-03 | $5.00 | $5.04 | $4.96 | $4.99 | $4.90 | 24,869,049 |
| 2019-05-31 | $5.02 | $5.08 | $5.00 | $5.05 | $4.96 | 16,180,097 |
| 2019-05-30 | $5.04 | $5.15 | $5.03 | $5.09 | $5.00 | 24,526,583 |
| 2019-05-29 | $4.94 | $5.05 | $4.93 | $5.04 | $4.95 | 23,746,103 |
| 2019-05-28 | $5.08 | $5.11 | $5.00 | $5.01 | $4.92 | 19,535,737 |
| 2019-05-24 | $5.12 | $5.15 | $5.04 | $5.12 | $5.03 | 22,388,980 |
| 2019-05-23 | $4.98 | $5.00 | $4.95 | $4.97 | $4.88 | 17,333,322 |
| 2019-05-22 | $5.11 | $5.16 | $5.10 | $5.13 | $5.04 | 20,785,629 |
| 2019-05-21 | $5.17 | $5.17 | $5.09 | $5.10 | $4.96 | 24,851,214 |
| 2019-05-20 | $5.07 | $5.12 | $5.00 | $5.08 | $4.94 | 42,968,065 |
| 2019-05-17 | $4.95 | $5.02 | $4.93 | $4.94 | $4.80 | 34,831,418 |
| 2019-05-16 | $4.90 | $5.00 | $4.89 | $4.96 | $4.82 | 75,182,311 |
| 2019-05-15 | $4.72 | $4.80 | $4.71 | $4.77 | $4.63 | 21,222,096 |
| 2019-05-14 | $4.83 | $4.85 | $4.76 | $4.77 | $4.63 | 32,932,834 |
| 2019-05-13 | $4.83 | $4.86 | $4.80 | $4.82 | $4.68 | 23,964,625 |
| 2019-05-10 | $4.91 | $4.96 | $4.86 | $4.93 | $4.79 | 22,776,494 |
| 2019-05-09 | $4.92 | $4.97 | $4.90 | $4.95 | $4.81 | 29,449,827 |
| 2019-05-08 | $4.99 | $5.04 | $4.98 | $4.98 | $4.84 | 22,076,165 |
| 2019-05-07 | $5.07 | $5.10 | $4.98 | $5.04 | $4.90 | 39,943,419 |
| 2019-05-06 | $5.06 | $5.16 | $5.05 | $5.14 | $4.99 | 28,199,208 |
| 2019-05-03 | $5.14 | $5.21 | $5.13 | $5.18 | $5.03 | 28,702,900 |
| 2019-05-02 | $5.21 | $5.22 | $5.15 | $5.19 | $5.04 | 29,368,643 |
| 2019-05-01 | $5.31 | $5.34 | $5.22 | $5.22 | $5.07 | 24,970,504 |
| 2019-04-30 | $5.24 | $5.33 | $5.23 | $5.28 | $5.13 | 29,843,785 |
| 2019-04-29 | $5.36 | $5.37 | $5.30 | $5.32 | $5.17 | 24,526,245 |
| 2019-04-26 | $5.34 | $5.45 | $5.33 | $5.36 | $5.21 | 27,525,212 |
| 2019-04-25 | $5.34 | $5.35 | $5.20 | $5.30 | $5.15 | 72,436,330 |
| 2019-04-24 | $5.81 | $5.84 | $5.76 | $5.79 | $5.63 | 23,394,905 |
| 2019-04-23 | $5.77 | $5.81 | $5.75 | $5.80 | $5.64 | 15,914,666 |
| 2019-04-22 | $5.84 | $5.84 | $5.78 | $5.81 | $5.65 | 11,826,147 |
| 2019-04-18 | $5.80 | $5.84 | $5.77 | $5.81 | $5.65 | 13,496,864 |
| 2019-04-17 | $5.76 | $5.87 | $5.75 | $5.82 | $5.66 | 26,628,090 |
| 2019-04-16 | $5.68 | $5.72 | $5.66 | $5.68 | $5.52 | 21,111,590 |
| 2019-04-15 | $5.73 | $5.73 | $5.63 | $5.64 | $5.48 | 39,245,549 |
| 2019-04-12 | $5.90 | $5.96 | $5.88 | $5.94 | $5.77 | 16,105,117 |
| 2019-04-11 | $5.86 | $5.90 | $5.84 | $5.87 | $5.70 | 12,022,889 |
| 2019-04-10 | $5.86 | $5.89 | $5.84 | $5.85 | $5.68 | 13,641,258 |
| 2019-04-09 | $5.89 | $5.92 | $5.85 | $5.86 | $5.69 | 14,416,557 |
| 2019-04-08 | $5.94 | $5.96 | $5.90 | $5.96 | $5.79 | 10,652,709 |
| 2019-04-05 | $5.93 | $5.94 | $5.91 | $5.92 | $5.75 | 9,515,579 |
| 2019-04-04 | $5.95 | $5.96 | $5.88 | $5.90 | $5.73 | 17,011,020 |
| 2019-04-03 | $5.92 | $5.96 | $5.89 | $5.90 | $5.73 | 21,194,930 |
| 2019-04-02 | $5.83 | $5.85 | $5.77 | $5.81 | $5.65 | 16,224,268 |
| 2019-04-01 | $5.78 | $5.80 | $5.75 | $5.77 | $5.61 | 18,024,878 |
| 2019-03-29 | $5.74 | $5.76 | $5.69 | $5.72 | $5.56 | 23,922,324 |
| 2019-03-28 | $5.72 | $5.74 | $5.66 | $5.69 | $5.53 | 40,834,056 |
| 2019-03-27 | $5.81 | $5.86 | $5.78 | $5.82 | $5.66 | 24,587,120 |
| 2019-03-26 | $5.86 | $5.87 | $5.80 | $5.82 | $5.66 | 23,046,806 |
| 2019-03-25 | $5.93 | $5.95 | $5.83 | $5.87 | $5.70 | 34,181,207 |
| 2019-03-22 | $5.94 | $6.02 | $5.76 | $5.88 | $5.71 | 95,614,695 |
| 2019-03-21 | $6.26 | $6.34 | $6.24 | $6.26 | $6.08 | 31,097,560 |
| 2019-03-20 | $6.29 | $6.33 | $6.21 | $6.29 | $6.11 | 23,309,755 |
| 2019-03-19 | $6.38 | $6.41 | $6.32 | $6.35 | $6.17 | 23,996,059 |
| 2019-03-18 | $6.37 | $6.38 | $6.31 | $6.33 | $6.15 | 20,221,132 |
| 2019-03-15 | $6.34 | $6.42 | $6.31 | $6.39 | $6.21 | 22,230,202 |
| 2019-03-14 | $6.17 | $6.25 | $6.15 | $6.22 | $6.04 | 18,598,029 |
| 2019-03-13 | $6.15 | $6.18 | $6.13 | $6.14 | $5.97 | 16,889,805 |
| 2019-03-12 | $6.18 | $6.25 | $6.15 | $6.20 | $6.02 | 20,990,541 |
| 2019-03-11 | $6.05 | $6.17 | $6.04 | $6.14 | $5.97 | 26,335,783 |
| 2019-03-08 | $5.96 | $6.09 | $5.95 | $6.07 | $5.90 | 28,689,413 |
| 2019-03-07 | $6.07 | $6.08 | $6.02 | $6.03 | $5.86 | 17,579,385 |
| 2019-03-06 | $6.12 | $6.13 | $6.06 | $6.10 | $5.93 | 21,097,470 |
| 2019-03-05 | $6.09 | $6.19 | $6.09 | $6.16 | $5.99 | 18,794,966 |
| 2019-03-04 | $6.13 | $6.14 | $6.03 | $6.08 | $5.91 | 26,505,793 |
| 2019-03-01 | $6.12 | $6.17 | $6.08 | $6.11 | $5.94 | 24,788,157 |
| 2019-02-28 | $6.10 | $6.13 | $6.07 | $6.09 | $5.92 | 26,216,826 |
| 2019-02-27 | $6.15 | $6.15 | $6.07 | $6.12 | $5.95 | 22,102,948 |
| 2019-02-26 | $6.15 | $6.20 | $6.11 | $6.12 | $5.95 | 27,324,438 |
| 2019-02-25 | $6.28 | $6.28 | $6.11 | $6.15 | $5.98 | 32,257,722 |
| 2019-02-22 | $6.15 | $6.25 | $6.14 | $6.24 | $6.06 | 26,931,618 |
| 2019-02-21 | $6.10 | $6.17 | $6.09 | $6.15 | $5.98 | 25,795,964 |
| 2019-02-20 | $6.05 | $6.12 | $6.03 | $6.10 | $5.93 | 22,922,802 |
| 2019-02-19 | $6.13 | $6.19 | $6.12 | $6.17 | $6.00 | 22,651,450 |
| 2019-02-15 | $6.30 | $6.33 | $6.26 | $6.32 | $6.14 | 20,775,697 |
| 2019-02-14 | $6.31 | $6.34 | $6.27 | $6.30 | $6.12 | 18,292,770 |
| 2019-02-13 | $6.27 | $6.35 | $6.26 | $6.32 | $6.14 | 18,786,093 |
| 2019-02-12 | $6.21 | $6.26 | $6.15 | $6.24 | $6.06 | 29,400,721 |
| 2019-02-11 | $6.19 | $6.23 | $6.13 | $6.21 | $6.03 | 23,293,409 |
| 2019-02-08 | $5.96 | $6.19 | $5.96 | $6.16 | $5.99 | 37,475,121 |
| 2019-02-07 | $6.02 | $6.03 | $5.95 | $5.96 | $5.79 | 39,599,474 |
| 2019-02-06 | $6.08 | $6.11 | $6.04 | $6.05 | $5.88 | 23,623,984 |
| 2019-02-05 | $6.05 | $6.09 | $6.02 | $6.04 | $5.87 | 27,216,197 |
| 2019-02-04 | $6.12 | $6.12 | $5.98 | $6.06 | $5.89 | 33,474,685 |
| 2019-02-01 | $6.26 | $6.26 | $6.09 | $6.13 | $5.96 | 45,701,742 |
| 2019-01-31 | $6.36 | $6.40 | $6.21 | $6.35 | $6.17 | 71,227,865 |
| 2019-01-30 | $6.50 | $6.65 | $6.45 | $6.57 | $6.38 | 34,552,790 |
| 2019-01-29 | $6.51 | $6.60 | $6.48 | $6.55 | $6.36 | 34,649,074 |
| 2019-01-28 | $6.48 | $6.51 | $6.42 | $6.49 | $6.31 | 36,912,246 |
| 2019-01-25 | $6.38 | $6.64 | $6.37 | $6.60 | $6.41 | 58,827,131 |
| 2019-01-24 | $6.15 | $6.20 | $6.09 | $6.16 | $5.99 | 29,669,884 |
| 2019-01-23 | $6.06 | $6.12 | $6.01 | $6.05 | $5.88 | 14,700,449 |
| 2019-01-22 | $6.00 | $6.04 | $5.95 | $5.97 | $5.80 | 17,110,759 |
| 2019-01-18 | $6.11 | $6.13 | $6.04 | $6.11 | $5.94 | 22,432,561 |
| 2019-01-17 | $5.96 | $6.00 | $5.94 | $5.98 | $5.81 | 19,734,151 |
| 2019-01-16 | $5.96 | $6.00 | $5.90 | $5.95 | $5.78 | 24,161,849 |
| 2019-01-15 | $6.00 | $6.08 | $6.00 | $6.05 | $5.88 | 14,197,259 |
| 2019-01-14 | $6.03 | $6.07 | $6.00 | $6.02 | $5.85 | 15,287,809 |
| 2019-01-11 | $6.06 | $6.10 | $6.03 | $6.08 | $5.91 | 14,824,244 |
| 2019-01-10 | $6.11 | $6.18 | $6.09 | $6.14 | $5.97 | 21,832,937 |
| 2019-01-09 | $6.16 | $6.24 | $6.14 | $6.21 | $6.03 | 25,471,554 |
| 2019-01-08 | $6.07 | $6.16 | $6.03 | $6.15 | $5.98 | 33,497,459 |
| 2019-01-07 | $5.95 | $6.09 | $5.93 | $6.02 | $5.85 | 25,502,597 |
| 2019-01-04 | $5.73 | $5.96 | $5.73 | $5.93 | $5.76 | 34,666,303 |
| 2019-01-03 | $5.64 | $5.65 | $5.56 | $5.57 | $5.41 | 17,354,460 |
| 2019-01-02 | $5.70 | $5.77 | $5.69 | $5.74 | $5.58 | 24,338,555 |
| 2018-12-31 | $5.83 | $5.85 | $5.77 | $5.82 | $5.66 | 14,979,863 |
| 2018-12-28 | $5.69 | $5.83 | $5.67 | $5.81 | $5.65 | 33,354,476 |
| 2018-12-27 | $5.52 | $5.64 | $5.47 | $5.63 | $5.47 | 22,782,645 |
| 2018-12-26 | $5.51 | $5.56 | $5.42 | $5.56 | $5.40 | 36,014,120 |
| 2018-12-24 | $5.49 | $5.53 | $5.46 | $5.49 | $5.33 | 18,967,028 |
| 2018-12-21 | $5.71 | $5.75 | $5.48 | $5.49 | $5.33 | 29,856,841 |
| 2018-12-20 | $5.82 | $5.85 | $5.66 | $5.76 | $5.60 | 28,858,800 |
| 2018-12-19 | $5.83 | $5.90 | $5.74 | $5.77 | $5.61 | 19,185,136 |
| 2018-12-18 | $5.88 | $5.90 | $5.76 | $5.78 | $5.62 | 19,722,411 |
| 2018-12-17 | $5.94 | $5.95 | $5.85 | $5.87 | $5.70 | 26,578,124 |
| 2018-12-14 | $5.91 | $6.01 | $5.89 | $5.94 | $5.77 | 17,796,510 |
| 2018-12-13 | $5.98 | $6.05 | $5.97 | $6.03 | $5.86 | 31,790,966 |
| 2018-12-12 | $5.95 | $6.06 | $5.93 | $6.04 | $5.87 | 48,348,542 |
| 2018-12-11 | $5.82 | $5.87 | $5.79 | $5.84 | $5.67 | 46,730,767 |
| 2018-12-10 | $5.60 | $5.71 | $5.60 | $5.68 | $5.52 | 34,543,270 |
| 2018-12-07 | $5.61 | $5.66 | $5.52 | $5.53 | $5.37 | 23,097,432 |
| 2018-12-06 | $5.39 | $5.64 | $5.37 | $5.62 | $5.46 | 32,126,433 |
| 2018-12-04 | $5.55 | $5.57 | $5.39 | $5.40 | $5.25 | 19,372,446 |
| 2018-12-03 | $5.63 | $5.64 | $5.57 | $5.60 | $5.44 | 14,241,608 |
| 2018-11-30 | $5.48 | $5.52 | $5.46 | $5.47 | $5.32 | 12,123,342 |
| 2018-11-29 | $5.50 | $5.55 | $5.48 | $5.52 | $5.36 | 17,630,037 |
| 2018-11-28 | $5.47 | $5.50 | $5.39 | $5.48 | $5.32 | 20,396,878 |
| 2018-11-27 | $5.51 | $5.52 | $5.44 | $5.47 | $5.32 | 10,277,353 |
| 2018-11-26 | $5.54 | $5.56 | $5.49 | $5.50 | $5.34 | 8,863,022 |
| 2018-11-23 | $5.47 | $5.51 | $5.46 | $5.49 | $5.33 | 10,311,845 |
| 2018-11-21 | $5.59 | $5.60 | $5.51 | $5.53 | $5.37 | 13,066,092 |
| 2018-11-20 | $5.53 | $5.61 | $5.48 | $5.51 | $5.35 | 23,450,210 |
| 2018-11-19 | $5.81 | $5.83 | $5.72 | $5.72 | $5.56 | 13,216,003 |
| 2018-11-16 | $5.83 | $5.85 | $5.78 | $5.81 | $5.65 | 17,427,496 |
| 2018-11-15 | $5.68 | $5.77 | $5.65 | $5.76 | $5.60 | 19,929,976 |
| 2018-11-14 | $5.87 | $5.88 | $5.78 | $5.79 | $5.63 | 13,067,375 |
| 2018-11-13 | $5.79 | $5.89 | $5.77 | $5.85 | $5.68 | 16,321,776 |
| 2018-11-12 | $5.81 | $5.83 | $5.74 | $5.75 | $5.59 | 11,955,787 |
| 2018-11-09 | $5.90 | $5.91 | $5.82 | $5.87 | $5.70 | 11,833,202 |
| 2018-11-08 | $5.94 | $5.97 | $5.89 | $5.93 | $5.76 | 12,834,963 |
| 2018-11-07 | $5.99 | $5.99 | $5.93 | $5.98 | $5.81 | 17,499,975 |
| 2018-11-06 | $5.85 | $5.88 | $5.82 | $5.86 | $5.69 | 10,467,146 |
| 2018-11-05 | $5.85 | $5.88 | $5.81 | $5.86 | $5.69 | 12,499,666 |
| 2018-11-02 | $5.84 | $5.87 | $5.77 | $5.80 | $5.64 | 20,944,069 |
| 2018-11-01 | $5.73 | $5.79 | $5.70 | $5.78 | $5.62 | 26,007,617 |
| 2018-10-31 | $5.66 | $5.72 | $5.62 | $5.62 | $5.46 | 22,823,019 |
| 2018-10-30 | $5.51 | $5.64 | $5.49 | $5.63 | $5.47 | 18,164,496 |
| 2018-10-29 | $5.62 | $5.64 | $5.50 | $5.55 | $5.39 | 19,946,701 |
| 2018-10-26 | $5.53 | $5.66 | $5.48 | $5.58 | $5.42 | 46,115,592 |
| 2018-10-25 | $5.31 | $5.42 | $5.27 | $5.32 | $5.17 | 23,972,304 |
| 2018-10-24 | $5.44 | $5.45 | $5.24 | $5.26 | $5.11 | 29,459,830 |
| 2018-10-23 | $5.54 | $5.59 | $5.44 | $5.55 | $5.39 | 24,747,255 |
| 2018-10-22 | $5.62 | $5.66 | $5.57 | $5.63 | $5.47 | 17,496,032 |
| 2018-10-19 | $5.61 | $5.66 | $5.58 | $5.62 | $5.46 | 17,885,353 |
| 2018-10-18 | $5.57 | $5.65 | $5.54 | $5.55 | $5.39 | 24,359,643 |
| 2018-10-17 | $5.46 | $5.58 | $5.42 | $5.52 | $5.36 | 17,744,914 |
| 2018-10-16 | $5.42 | $5.47 | $5.41 | $5.45 | $5.30 | 15,975,694 |
| 2018-10-15 | $5.28 | $5.31 | $5.24 | $5.29 | $5.14 | 9,823,460 |
| 2018-10-12 | $5.25 | $5.26 | $5.17 | $5.25 | $5.10 | 13,415,844 |
| 2018-10-11 | $5.21 | $5.25 | $5.12 | $5.15 | $5.00 | 19,255,436 |
| 2018-10-10 | $5.25 | $5.25 | $5.15 | $5.16 | $5.01 | 21,285,375 |
| 2018-10-09 | $5.31 | $5.34 | $5.26 | $5.30 | $5.15 | 12,101,927 |
| 2018-10-08 | $5.33 | $5.37 | $5.26 | $5.32 | $5.17 | 11,679,022 |
| 2018-10-05 | $5.41 | $5.43 | $5.33 | $5.38 | $5.23 | 7,560,264 |
| 2018-10-04 | $5.50 | $5.55 | $5.46 | $5.48 | $5.32 | 10,248,980 |
| 2018-10-03 | $5.54 | $5.54 | $5.46 | $5.47 | $5.32 | 15,512,837 |
| 2018-10-02 | $5.50 | $5.53 | $5.46 | $5.48 | $5.32 | 19,791,349 |
| 2018-10-01 | $5.60 | $5.65 | $5.59 | $5.61 | $5.45 | 17,033,419 |
| 2018-09-28 | $5.56 | $5.61 | $5.55 | $5.58 | $5.42 | 15,810,909 |
| 2018-09-27 | $5.58 | $5.70 | $5.58 | $5.69 | $5.53 | 18,776,732 |
| 2018-09-26 | $5.55 | $5.60 | $5.53 | $5.53 | $5.37 | 7,410,244 |
| 2018-09-25 | $5.54 | $5.62 | $5.54 | $5.60 | $5.44 | 13,038,881 |
| 2018-09-24 | $5.55 | $5.58 | $5.51 | $5.55 | $5.39 | 5,937,130 |
| 2018-09-21 | $5.56 | $5.61 | $5.53 | $5.59 | $5.43 | 15,735,196 |
| 2018-09-20 | $5.50 | $5.53 | $5.46 | $5.52 | $5.36 | 13,580,087 |
| 2018-09-19 | $5.39 | $5.49 | $5.39 | $5.46 | $5.31 | 15,308,787 |
| 2018-09-18 | $5.58 | $5.65 | $5.58 | $5.62 | $5.46 | 10,827,544 |
| 2018-09-17 | $5.50 | $5.54 | $5.47 | $5.50 | $5.34 | 8,851,126 |
| 2018-09-14 | $5.50 | $5.54 | $5.45 | $5.50 | $5.34 | 8,821,511 |
| 2018-09-13 | $5.54 | $5.57 | $5.44 | $5.47 | $5.32 | 10,956,405 |
| 2018-09-12 | $5.30 | $5.34 | $5.27 | $5.31 | $5.16 | 7,815,598 |
| 2018-09-11 | $5.35 | $5.37 | $5.32 | $5.36 | $5.21 | 4,148,347 |
| 2018-09-10 | $5.43 | $5.44 | $5.37 | $5.39 | $5.24 | 6,894,501 |
| 2018-09-07 | $5.34 | $5.38 | $5.32 | $5.32 | $5.17 | 14,145,051 |
| 2018-09-06 | $5.44 | $5.46 | $5.37 | $5.39 | $5.24 | 6,491,664 |
| 2018-09-05 | $5.44 | $5.45 | $5.36 | $5.40 | $5.25 | 11,584,042 |
| 2018-09-04 | $5.48 | $5.52 | $5.47 | $5.51 | $5.35 | 7,070,808 |
| 2018-08-31 | $5.58 | $5.60 | $5.53 | $5.55 | $5.39 | 5,493,915 |
| 2018-08-30 | $5.62 | $5.65 | $5.60 | $5.62 | $5.46 | 6,645,807 |
| 2018-08-29 | $5.68 | $5.72 | $5.66 | $5.71 | $5.55 | 6,502,744 |
| 2018-08-28 | $5.77 | $5.78 | $5.71 | $5.73 | $5.57 | 10,009,049 |
| 2018-08-27 | $5.64 | $5.74 | $5.64 | $5.71 | $5.55 | 9,114,974 |
| 2018-08-24 | $5.52 | $5.58 | $5.51 | $5.58 | $5.42 | 10,080,278 |
| 2018-08-23 | $5.48 | $5.49 | $5.42 | $5.43 | $5.28 | 8,697,858 |
| 2018-08-22 | $5.43 | $5.45 | $5.38 | $5.41 | $5.26 | 9,434,103 |
| 2018-08-21 | $5.33 | $5.36 | $5.32 | $5.36 | $5.21 | 9,848,905 |
| 2018-08-20 | $5.27 | $5.29 | $5.24 | $5.25 | $5.10 | 11,653,268 |
| 2018-08-17 | $5.20 | $5.24 | $5.18 | $5.23 | $5.08 | 12,162,602 |
| 2018-08-16 | $5.16 | $5.20 | $5.13 | $5.15 | $5.00 | 9,123,261 |
| 2018-08-15 | $5.14 | $5.15 | $5.07 | $5.09 | $4.95 | 12,773,123 |
| 2018-08-14 | $5.20 | $5.22 | $5.16 | $5.20 | $5.05 | 7,491,066 |
| 2018-08-13 | $5.21 | $5.22 | $5.18 | $5.19 | $5.04 | 4,264,601 |
| 2018-08-10 | $5.24 | $5.26 | $5.20 | $5.22 | $5.07 | 10,930,310 |
| 2018-08-09 | $5.38 | $5.40 | $5.35 | $5.36 | $5.21 | 7,033,732 |
| 2018-08-08 | $5.42 | $5.43 | $5.38 | $5.39 | $5.24 | 8,013,300 |
| 2018-08-07 | $5.40 | $5.43 | $5.36 | $5.39 | $5.24 | 14,359,590 |
| 2018-08-06 | $5.35 | $5.38 | $5.32 | $5.32 | $5.17 | 12,103,180 |
| 2018-08-03 | $5.35 | $5.38 | $5.34 | $5.36 | $5.21 | 7,753,071 |
| 2018-08-02 | $5.35 | $5.38 | $5.32 | $5.37 | $5.22 | 15,197,394 |
| 2018-08-01 | $5.46 | $5.47 | $5.40 | $5.43 | $5.28 | 14,750,582 |
| 2018-07-31 | $5.49 | $5.50 | $5.40 | $5.40 | $5.25 | 17,331,080 |
| 2018-07-30 | $5.55 | $5.59 | $5.47 | $5.50 | $5.34 | 27,356,793 |
| 2018-07-27 | $5.53 | $5.53 | $5.39 | $5.40 | $5.25 | 31,220,048 |
| 2018-07-26 | $5.64 | $5.66 | $5.53 | $5.55 | $5.39 | 62,187,855 |
| 2018-07-25 | $5.95 | $5.99 | $5.90 | $5.98 | $5.81 | 20,655,756 |
| 2018-07-24 | $5.95 | $5.97 | $5.85 | $5.90 | $5.73 | 17,437,054 |
| 2018-07-23 | $5.96 | $5.97 | $5.92 | $5.94 | $5.77 | 12,864,424 |
| 2018-07-20 | $5.98 | $6.01 | $5.96 | $5.97 | $5.80 | 12,249,909 |
| 2018-07-19 | $5.98 | $5.99 | $5.93 | $5.96 | $5.79 | 16,459,974 |
| 2018-07-18 | $6.07 | $6.09 | $6.00 | $6.04 | $5.87 | 28,867,113 |
| 2018-07-17 | $5.80 | $5.84 | $5.79 | $5.81 | $5.65 | 7,242,221 |
| 2018-07-16 | $5.87 | $5.90 | $5.84 | $5.88 | $5.71 | 10,086,456 |
| 2018-07-13 | $5.86 | $5.88 | $5.80 | $5.81 | $5.65 | 14,247,033 |
| 2018-07-12 | $5.83 | $5.92 | $5.83 | $5.90 | $5.73 | 14,318,333 |
| 2018-07-11 | $5.88 | $5.91 | $5.83 | $5.84 | $5.67 | 12,723,523 |
| 2018-07-10 | $5.93 | $5.97 | $5.91 | $5.95 | $5.78 | 9,709,481 |
| 2018-07-09 | $5.85 | $5.87 | $5.80 | $5.85 | $5.68 | 14,221,347 |
| 2018-07-06 | $5.76 | $5.79 | $5.74 | $5.76 | $5.60 | 16,111,083 |
| 2018-07-05 | $5.69 | $5.74 | $5.67 | $5.73 | $5.57 | 11,288,309 |
| 2018-07-03 | $5.67 | $5.71 | $5.64 | $5.68 | $5.52 | 8,570,561 |
| 2018-07-02 | $5.62 | $5.67 | $5.61 | $5.65 | $5.49 | 12,536,679 |
| 2018-06-29 | $5.76 | $5.81 | $5.75 | $5.75 | $5.59 | 9,961,302 |
| 2018-06-28 | $5.64 | $5.74 | $5.62 | $5.71 | $5.55 | 16,003,707 |
| 2018-06-27 | $5.84 | $5.88 | $5.73 | $5.73 | $5.57 | 18,466,947 |
| 2018-06-26 | $5.83 | $5.85 | $5.80 | $5.83 | $5.66 | 16,130,411 |
| 2018-06-25 | $5.88 | $5.88 | $5.76 | $5.83 | $5.66 | 18,172,303 |
| 2018-06-22 | $5.96 | $5.98 | $5.87 | $5.95 | $5.78 | 14,082,938 |
| 2018-06-21 | $5.94 | $5.94 | $5.87 | $5.91 | $5.74 | 16,293,999 |
| 2018-06-20 | $5.96 | $6.01 | $5.93 | $5.97 | $5.80 | 20,032,801 |
| 2018-06-19 | $5.94 | $5.98 | $5.90 | $5.96 | $5.79 | 23,450,547 |
| 2018-06-18 | $5.98 | $6.08 | $5.96 | $6.06 | $5.89 | 15,349,978 |
| 2018-06-15 | $6.11 | $6.12 | $6.07 | $6.12 | $5.95 | 11,341,059 |
| 2018-06-14 | $6.12 | $6.14 | $6.10 | $6.11 | $5.94 | 10,406,871 |
| 2018-06-13 | $6.01 | $6.12 | $6.00 | $6.08 | $5.91 | 17,028,883 |
| 2018-06-12 | $5.90 | $5.97 | $5.89 | $5.93 | $5.76 | 10,266,694 |
| 2018-06-11 | $5.84 | $5.93 | $5.83 | $5.90 | $5.73 | 8,054,726 |
| 2018-06-08 | $5.86 | $5.88 | $5.81 | $5.84 | $5.67 | 7,495,599 |
| 2018-06-07 | $5.86 | $5.89 | $5.81 | $5.84 | $5.67 | 10,623,031 |
| 2018-06-06 | $5.85 | $5.91 | $5.84 | $5.89 | $5.72 | 12,227,678 |
| 2018-06-05 | $5.93 | $5.95 | $5.89 | $5.90 | $5.73 | 12,669,683 |
| 2018-06-04 | $5.93 | $5.96 | $5.91 | $5.93 | $5.76 | 11,761,665 |
| 2018-06-01 | $5.85 | $5.86 | $5.81 | $5.85 | $5.68 | 12,903,717 |
| 2018-05-31 | $5.80 | $5.84 | $5.74 | $5.79 | $5.63 | 20,110,714 |
| 2018-05-30 | $5.95 | $6.00 | $5.90 | $5.97 | $5.57 | 18,310,665 |
| 2018-05-29 | $5.87 | $5.98 | $5.86 | $5.95 | $5.55 | 32,514,152 |
| 2018-05-25 | $6.00 | $6.14 | $5.99 | $6.14 | $5.73 | 19,288,940 |
| 2018-05-24 | $6.10 | $6.13 | $6.05 | $6.09 | $5.69 | 8,673,123 |
| 2018-05-23 | $6.04 | $6.10 | $6.03 | $6.09 | $5.69 | 11,520,724 |
| 2018-05-22 | $6.18 | $6.25 | $6.17 | $6.20 | $5.79 | 8,294,288 |
| 2018-05-21 | $6.22 | $6.25 | $6.19 | $6.24 | $5.83 | 6,046,217 |
| 2018-05-18 | $6.23 | $6.25 | $6.18 | $6.20 | $5.79 | 9,290,051 |
| 2018-05-17 | $6.20 | $6.24 | $6.17 | $6.19 | $5.78 | 8,511,908 |
| 2018-05-16 | $6.23 | $6.27 | $6.18 | $6.24 | $5.83 | 8,481,075 |
| 2018-05-15 | $6.20 | $6.27 | $6.18 | $6.26 | $5.84 | 10,522,051 |
| 2018-05-14 | $6.26 | $6.37 | $6.22 | $6.30 | $5.88 | 26,716,877 |
| 2018-05-11 | $6.36 | $6.41 | $6.35 | $6.38 | $5.96 | 11,567,929 |
| 2018-05-10 | $6.33 | $6.41 | $6.31 | $6.35 | $5.93 | 12,547,094 |
| 2018-05-09 | $6.27 | $6.35 | $6.23 | $6.35 | $5.93 | 12,256,363 |
| 2018-05-08 | $6.20 | $6.29 | $6.18 | $6.27 | $5.85 | 15,803,752 |
| 2018-05-07 | $6.20 | $6.24 | $6.17 | $6.19 | $5.78 | 11,854,970 |
| 2018-05-04 | $5.98 | $6.12 | $5.97 | $6.10 | $5.69 | 21,312,598 |
| 2018-05-03 | $5.87 | $5.90 | $5.79 | $5.89 | $5.50 | 13,567,139 |
| 2018-05-02 | $5.88 | $5.89 | $5.76 | $5.78 | $5.40 | 20,610,775 |
| 2018-05-01 | $6.00 | $6.01 | $5.88 | $5.93 | $5.54 | 12,682,572 |
| 2018-04-30 | $5.98 | $6.03 | $5.97 | $6.01 | $5.61 | 19,859,124 |
| 2018-04-27 | $5.93 | $6.01 | $5.93 | $5.96 | $5.56 | 18,985,661 |
| 2018-04-26 | $5.86 | $5.98 | $5.83 | $5.87 | $5.48 | 44,361,209 |
| 2018-04-25 | $6.01 | $6.02 | $5.90 | $5.92 | $5.53 | 26,456,961 |
| 2018-04-24 | $5.92 | $5.96 | $5.87 | $5.93 | $5.54 | 13,294,373 |
| 2018-04-23 | $5.93 | $5.94 | $5.86 | $5.89 | $5.50 | 11,420,962 |
| 2018-04-20 | $6.05 | $6.11 | $5.93 | $5.96 | $5.56 | 24,388,336 |
| 2018-04-19 | $5.84 | $5.87 | $5.82 | $5.83 | $5.44 | 10,763,386 |
| 2018-04-18 | $5.87 | $5.89 | $5.83 | $5.85 | $5.46 | 7,309,797 |
| 2018-04-17 | $5.77 | $5.88 | $5.73 | $5.86 | $5.47 | 24,856,880 |
| 2018-04-16 | $5.58 | $5.66 | $5.54 | $5.61 | $5.24 | 12,230,913 |
| 2018-04-13 | $5.53 | $5.56 | $5.49 | $5.52 | $5.15 | 8,669,954 |
| 2018-04-12 | $5.58 | $5.60 | $5.55 | $5.56 | $5.19 | 11,087,103 |
| 2018-04-11 | $5.53 | $5.64 | $5.53 | $5.57 | $5.20 | 14,004,500 |
| 2018-04-10 | $5.53 | $5.55 | $5.48 | $5.52 | $5.15 | 18,625,712 |
| 2018-04-09 | $5.45 | $5.49 | $5.41 | $5.41 | $5.05 | 8,937,089 |
| 2018-04-06 | $5.45 | $5.50 | $5.36 | $5.39 | $5.03 | 13,610,066 |
| 2018-04-05 | $5.48 | $5.50 | $5.41 | $5.41 | $5.05 | 11,591,678 |
| 2018-04-04 | $5.33 | $5.44 | $5.32 | $5.43 | $5.07 | 11,376,950 |
| 2018-04-03 | $5.41 | $5.44 | $5.38 | $5.42 | $5.06 | 11,824,106 |
| 2018-04-02 | $5.45 | $5.47 | $5.34 | $5.39 | $5.03 | 9,028,549 |
| 2018-03-29 | $5.47 | $5.51 | $5.45 | $5.47 | $5.11 | 11,064,452 |
| 2018-03-28 | $5.43 | $5.48 | $5.40 | $5.43 | $5.07 | 19,071,569 |
| 2018-03-27 | $5.53 | $5.55 | $5.41 | $5.44 | $5.08 | 16,561,819 |
| 2018-03-26 | $5.54 | $5.55 | $5.44 | $5.54 | $5.17 | 14,440,623 |
| 2018-03-23 | $5.58 | $5.60 | $5.44 | $5.46 | $5.10 | 17,117,654 |
| 2018-03-22 | $5.55 | $5.59 | $5.50 | $5.50 | $5.13 | 14,228,582 |
| 2018-03-21 | $5.70 | $5.73 | $5.66 | $5.71 | $5.33 | 21,324,189 |
| 2018-03-20 | $5.73 | $5.79 | $5.71 | $5.75 | $5.37 | 10,605,113 |
| 2018-03-19 | $5.74 | $5.76 | $5.69 | $5.72 | $5.34 | 13,239,111 |
| 2018-03-16 | $5.76 | $5.79 | $5.71 | $5.73 | $5.35 | 10,492,270 |
| 2018-03-15 | $5.80 | $5.82 | $5.74 | $5.76 | $5.38 | 13,826,789 |
| 2018-03-14 | $5.87 | $5.88 | $5.78 | $5.82 | $5.43 | 17,243,599 |
| 2018-03-13 | $5.93 | $5.94 | $5.84 | $5.86 | $5.47 | 11,581,747 |
| 2018-03-12 | $5.90 | $5.94 | $5.90 | $5.93 | $5.54 | 7,853,282 |
| 2018-03-09 | $5.88 | $5.94 | $5.87 | $5.89 | $5.50 | 7,642,501 |
| 2018-03-08 | $5.92 | $5.96 | $5.83 | $5.87 | $5.48 | 10,851,269 |
| 2018-03-07 | $5.85 | $5.92 | $5.82 | $5.88 | $5.49 | 13,858,090 |
| 2018-03-06 | $5.86 | $5.88 | $5.81 | $5.82 | $5.43 | 10,944,710 |
| 2018-03-05 | $5.78 | $5.89 | $5.77 | $5.85 | $5.46 | 9,389,866 |
| 2018-03-02 | $5.74 | $5.79 | $5.68 | $5.77 | $5.39 | 11,248,966 |
| 2018-03-01 | $5.77 | $5.85 | $5.71 | $5.76 | $5.38 | 16,240,935 |
| 2018-02-28 | $5.88 | $5.90 | $5.79 | $5.80 | $5.41 | 11,084,256 |
| 2018-02-27 | $5.91 | $5.95 | $5.86 | $5.87 | $5.48 | 17,203,875 |
| 2018-02-26 | $5.90 | $5.94 | $5.87 | $5.93 | $5.54 | 11,659,957 |
| 2018-02-23 | $5.71 | $5.83 | $5.70 | $5.80 | $5.41 | 16,355,612 |
| 2018-02-22 | $5.71 | $5.76 | $5.69 | $5.71 | $5.33 | 13,451,971 |
| 2018-02-21 | $5.75 | $5.81 | $5.69 | $5.69 | $5.31 | 17,741,427 |
| 2018-02-20 | $5.74 | $5.78 | $5.70 | $5.73 | $5.35 | 14,894,851 |
| 2018-02-16 | $5.77 | $5.80 | $5.72 | $5.76 | $5.38 | 19,577,342 |
| 2018-02-15 | $5.74 | $5.76 | $5.67 | $5.73 | $5.35 | 18,949,133 |
| 2018-02-14 | $5.48 | $5.68 | $5.47 | $5.65 | $5.27 | 23,128,283 |
| 2018-02-13 | $5.49 | $5.53 | $5.48 | $5.51 | $5.14 | 13,048,183 |
| 2018-02-12 | $5.49 | $5.54 | $5.46 | $5.51 | $5.14 | 18,404,698 |
| 2018-02-09 | $5.44 | $5.48 | $5.23 | $5.40 | $5.04 | 27,551,439 |
| 2018-02-08 | $5.50 | $5.51 | $5.35 | $5.36 | $5.00 | 26,385,905 |
| 2018-02-07 | $5.55 | $5.61 | $5.49 | $5.51 | $5.14 | 25,095,055 |
| 2018-02-06 | $5.39 | $5.55 | $5.38 | $5.51 | $5.14 | 54,179,808 |
| 2018-02-05 | $5.51 | $5.57 | $5.29 | $5.32 | $4.97 | 38,115,123 |
| 2018-02-02 | $5.51 | $5.53 | $5.38 | $5.40 | $5.04 | 33,167,169 |
| 2018-02-01 | $5.35 | $5.61 | $5.30 | $5.40 | $5.04 | 68,413,480 |
| 2018-01-31 | $4.84 | $4.85 | $4.75 | $4.81 | $4.49 | 26,258,880 |
| 2018-01-30 | $4.94 | $4.96 | $4.91 | $4.96 | $4.63 | 11,555,891 |
| 2018-01-29 | $4.90 | $4.97 | $4.89 | $4.96 | $4.63 | 35,356,419 |
| 2018-01-26 | $4.82 | $4.84 | $4.77 | $4.81 | $4.49 | 21,352,809 |
| 2018-01-25 | $4.89 | $4.89 | $4.76 | $4.80 | $4.48 | 23,514,102 |
| 2018-01-24 | $4.90 | $4.93 | $4.88 | $4.91 | $4.58 | 12,963,777 |
| 2018-01-23 | $4.90 | $4.93 | $4.90 | $4.92 | $4.59 | 6,856,661 |
| 2018-01-22 | $4.89 | $4.92 | $4.85 | $4.90 | $4.57 | 16,071,223 |
| 2018-01-19 | $4.90 | $4.91 | $4.83 | $4.84 | $4.52 | 12,564,644 |
| 2018-01-18 | $4.87 | $4.91 | $4.82 | $4.84 | $4.52 | 16,379,317 |
| 2018-01-17 | $4.97 | $5.00 | $4.94 | $4.95 | $4.62 | 10,801,709 |
| 2018-01-16 | $4.97 | $4.98 | $4.92 | $4.96 | $4.63 | 12,399,913 |
| 2018-01-12 | $4.85 | $4.88 | $4.82 | $4.87 | $4.55 | 7,052,692 |
| 2018-01-11 | $4.82 | $4.83 | $4.80 | $4.82 | $4.50 | 9,882,335 |
| 2018-01-10 | $4.83 | $4.86 | $4.79 | $4.85 | $4.53 | 16,296,896 |
| 2018-01-09 | $4.89 | $4.91 | $4.87 | $4.90 | $4.57 | 8,067,971 |
| 2018-01-08 | $4.87 | $4.89 | $4.86 | $4.88 | $4.56 | 10,337,377 |
| 2018-01-05 | $4.87 | $4.92 | $4.84 | $4.92 | $4.59 | 14,411,973 |
| 2018-01-04 | $4.88 | $4.91 | $4.86 | $4.89 | $4.57 | 9,894,315 |
| 2018-01-03 | $4.79 | $4.83 | $4.78 | $4.83 | $4.51 | 9,007,171 |
| 2018-01-02 | $4.72 | $4.78 | $4.68 | $4.76 | $4.44 | 11,234,451 |
| 2017-12-29 | $4.69 | $4.70 | $4.66 | $4.66 | $4.35 | 10,836,571 |
| 2017-12-28 | $4.70 | $4.73 | $4.69 | $4.71 | $4.40 | 9,542,033 |
| 2017-12-27 | $4.72 | $4.76 | $4.70 | $4.73 | $4.42 | 11,006,677 |
| 2017-12-26 | $4.77 | $4.80 | $4.74 | $4.78 | $4.46 | 7,646,398 |
| 2017-12-22 | $4.82 | $4.83 | $4.75 | $4.78 | $4.46 | 7,492,329 |
| 2017-12-21 | $4.70 | $4.83 | $4.69 | $4.79 | $4.47 | 23,144,081 |
| 2017-12-20 | $4.64 | $4.64 | $4.60 | $4.62 | $4.31 | 11,700,593 |
| 2017-12-19 | $4.72 | $4.73 | $4.66 | $4.67 | $4.36 | 6,292,196 |
| 2017-12-18 | $4.68 | $4.71 | $4.67 | $4.69 | $4.38 | 8,308,993 |
| 2017-12-15 | $4.64 | $4.65 | $4.58 | $4.61 | $4.30 | 19,009,599 |
| 2017-12-14 | $4.65 | $4.67 | $4.61 | $4.61 | $4.30 | 7,906,830 |
| 2017-12-13 | $4.63 | $4.72 | $4.62 | $4.68 | $4.37 | 18,893,662 |
| 2017-12-12 | $4.56 | $4.57 | $4.51 | $4.55 | $4.25 | 17,256,661 |
| 2017-12-11 | $4.60 | $4.62 | $4.57 | $4.58 | $4.28 | 19,692,032 |
| 2017-12-08 | $4.63 | $4.65 | $4.61 | $4.64 | $4.33 | 9,519,868 |
| 2017-12-07 | $4.69 | $4.72 | $4.62 | $4.63 | $4.32 | 15,909,655 |
| 2017-12-06 | $4.70 | $4.76 | $4.68 | $4.72 | $4.41 | 10,901,649 |
| 2017-12-05 | $4.76 | $4.78 | $4.70 | $4.70 | $4.39 | 14,753,302 |
| 2017-12-04 | $4.79 | $4.80 | $4.73 | $4.74 | $4.43 | 18,383,311 |
| 2017-12-01 | $4.95 | $4.97 | $4.90 | $4.95 | $4.62 | 11,760,079 |
| 2017-11-30 | $4.98 | $5.05 | $4.97 | $5.01 | $4.68 | 16,616,778 |
| 2017-11-29 | $5.03 | $5.04 | $4.96 | $5.02 | $4.69 | 21,255,420 |
| 2017-11-28 | $5.01 | $5.07 | $5.00 | $5.05 | $4.71 | 12,832,253 |
| 2017-11-27 | $5.01 | $5.05 | $5.00 | $5.01 | $4.68 | 9,255,794 |
| 2017-11-24 | $5.10 | $5.11 | $5.06 | $5.08 | $4.74 | 3,944,707 |
| 2017-11-22 | $5.04 | $5.06 | $5.02 | $5.05 | $4.71 | 7,396,462 |
| 2017-11-21 | $5.01 | $5.07 | $5.01 | $5.05 | $4.71 | 15,375,605 |
| 2017-11-20 | $5.01 | $5.05 | $4.99 | $5.01 | $4.68 | 17,628,386 |
| 2017-11-17 | $4.95 | $4.97 | $4.91 | $4.94 | $4.61 | 8,117,695 |
| 2017-11-16 | $4.90 | $4.95 | $4.88 | $4.92 | $4.59 | 14,750,077 |
| 2017-11-15 | $4.85 | $4.89 | $4.82 | $4.84 | $4.52 | 15,281,111 |
| 2017-11-14 | $4.83 | $4.84 | $4.79 | $4.83 | $4.51 | 8,623,133 |
| 2017-11-13 | $4.85 | $4.89 | $4.84 | $4.86 | $4.54 | 10,543,259 |
| 2017-11-10 | $4.91 | $4.95 | $4.88 | $4.91 | $4.58 | 19,810,116 |
| 2017-11-09 | $4.93 | $4.97 | $4.92 | $4.96 | $4.63 | 18,512,124 |
| 2017-11-08 | $5.01 | $5.05 | $5.00 | $5.05 | $4.71 | 16,213,644 |
| 2017-11-07 | $4.95 | $5.08 | $4.95 | $5.05 | $4.71 | 27,925,504 |
| 2017-11-06 | $5.03 | $5.14 | $5.03 | $5.09 | $4.75 | 21,454,887 |
| 2017-11-03 | $4.98 | $4.98 | $4.91 | $4.97 | $4.64 | 10,048,228 |
| 2017-11-02 | $4.99 | $5.03 | $4.97 | $5.03 | $4.70 | 12,914,239 |
| 2017-11-01 | $4.92 | $5.00 | $4.91 | $4.94 | $4.61 | 15,602,689 |
| 2017-10-31 | $4.89 | $4.90 | $4.85 | $4.89 | $4.57 | 15,207,895 |
| 2017-10-30 | $4.83 | $4.87 | $4.80 | $4.82 | $4.50 | 20,412,565 |
| 2017-10-27 | $4.99 | $5.00 | $4.82 | $4.91 | $4.58 | 43,810,471 |
| 2017-10-26 | $4.92 | $5.00 | $4.75 | $4.76 | $4.44 | 75,355,678 |
| 2017-10-25 | $6.00 | $6.05 | $5.95 | $6.05 | $5.64 | 14,077,040 |
| 2017-10-24 | $6.01 | $6.02 | $5.97 | $5.99 | $5.59 | 5,798,053 |
| 2017-10-23 | $6.06 | $6.08 | $6.02 | $6.03 | $5.63 | 7,990,477 |
| 2017-10-20 | $6.02 | $6.11 | $6.00 | $6.08 | $5.68 | 18,361,407 |
| 2017-10-19 | $5.80 | $5.87 | $5.79 | $5.82 | $5.43 | 6,488,883 |
| 2017-10-18 | $5.88 | $5.89 | $5.84 | $5.86 | $5.47 | 4,605,802 |
| 2017-10-17 | $5.85 | $5.86 | $5.82 | $5.83 | $5.44 | 6,370,915 |
| 2017-10-16 | $5.91 | $5.93 | $5.85 | $5.87 | $5.48 | 7,181,889 |
| 2017-10-13 | $5.92 | $5.94 | $5.90 | $5.93 | $5.54 | 10,651,744 |
| 2017-10-12 | $5.82 | $5.86 | $5.79 | $5.83 | $5.44 | 8,778,233 |
| 2017-10-11 | $5.89 | $5.89 | $5.85 | $5.88 | $5.49 | 7,702,344 |
| 2017-10-10 | $5.96 | $5.97 | $5.87 | $5.92 | $5.53 | 13,350,960 |
| 2017-10-09 | $5.93 | $5.95 | $5.91 | $5.92 | $5.53 | 5,546,386 |
| 2017-10-06 | $5.89 | $5.92 | $5.87 | $5.91 | $5.52 | 7,151,337 |
| 2017-10-05 | $5.91 | $5.95 | $5.90 | $5.93 | $5.54 | 6,410,197 |
| 2017-10-04 | $5.93 | $5.94 | $5.90 | $5.92 | $5.53 | 7,369,799 |
| 2017-10-03 | $6.00 | $6.00 | $5.96 | $5.97 | $5.57 | 6,754,455 |
| 2017-10-02 | $5.95 | $6.01 | $5.93 | $5.98 | $5.58 | 10,977,554 |
| 2017-09-29 | $5.91 | $6.00 | $5.89 | $5.98 | $5.58 | 9,594,693 |
| 2017-09-28 | $5.91 | $5.92 | $5.87 | $5.90 | $5.51 | 7,993,011 |
| 2017-09-27 | $5.90 | $5.91 | $5.83 | $5.88 | $5.49 | 12,604,853 |
| 2017-09-26 | $5.92 | $5.97 | $5.90 | $5.92 | $5.53 | 12,209,857 |
| 2017-09-25 | $5.99 | $6.01 | $5.93 | $5.93 | $5.54 | 10,402,254 |
| 2017-09-22 | $5.98 | $6.05 | $5.97 | $6.00 | $5.60 | 14,153,836 |
| 2017-09-21 | $6.10 | $6.12 | $6.04 | $6.05 | $5.65 | 16,486,750 |
| 2017-09-20 | $6.24 | $6.24 | $6.10 | $6.18 | $5.77 | 13,618,448 |
| 2017-09-19 | $6.25 | $6.26 | $6.20 | $6.22 | $5.81 | 13,112,998 |
| 2017-09-18 | $6.22 | $6.26 | $6.18 | $6.21 | $5.80 | 14,686,741 |
| 2017-09-15 | $6.19 | $6.22 | $6.15 | $6.16 | $5.75 | 18,842,642 |
| 2017-09-14 | $5.99 | $6.01 | $5.97 | $6.01 | $5.61 | 7,923,322 |
| 2017-09-13 | $6.03 | $6.04 | $6.00 | $6.02 | $5.62 | 7,386,750 |
| 2017-09-12 | $6.11 | $6.12 | $6.06 | $6.09 | $5.69 | 14,846,414 |
| 2017-09-11 | $6.10 | $6.13 | $6.05 | $6.08 | $5.68 | 11,624,804 |
| 2017-09-08 | $6.06 | $6.07 | $5.98 | $5.99 | $5.59 | 17,434,250 |
| 2017-09-07 | $6.25 | $6.26 | $6.17 | $6.19 | $5.78 | 12,460,382 |
| 2017-09-06 | $6.15 | $6.17 | $6.11 | $6.16 | $5.75 | 9,978,163 |
| 2017-09-05 | $6.18 | $6.19 | $6.07 | $6.10 | $5.69 | 15,641,950 |
| 2017-09-01 | $6.26 | $6.29 | $6.21 | $6.22 | $5.81 | 6,045,419 |
| 2017-08-31 | $6.17 | $6.20 | $6.14 | $6.18 | $5.77 | 7,805,692 |
| 2017-08-30 | $6.19 | $6.19 | $6.14 | $6.18 | $5.77 | 7,773,246 |
| 2017-08-29 | $6.14 | $6.21 | $6.12 | $6.20 | $5.79 | 7,420,122 |
| 2017-08-28 | $6.21 | $6.24 | $6.20 | $6.21 | $5.80 | 6,848,093 |
| 2017-08-25 | $6.21 | $6.25 | $6.19 | $6.21 | $5.80 | 9,584,011 |
| 2017-08-24 | $6.19 | $6.22 | $6.15 | $6.16 | $5.75 | 13,842,181 |
| 2017-08-23 | $6.22 | $6.25 | $6.19 | $6.25 | $5.83 | 9,144,904 |
| 2017-08-22 | $6.20 | $6.24 | $6.19 | $6.23 | $5.82 | 5,144,024 |
| 2017-08-21 | $6.17 | $6.19 | $6.13 | $6.15 | $5.74 | 7,109,890 |
| 2017-08-18 | $6.17 | $6.21 | $6.13 | $6.19 | $5.78 | 10,104,328 |
| 2017-08-17 | $6.32 | $6.34 | $6.23 | $6.25 | $5.83 | 10,628,100 |
| 2017-08-16 | $6.35 | $6.38 | $6.33 | $6.36 | $5.94 | 5,495,809 |
| 2017-08-15 | $6.35 | $6.35 | $6.30 | $6.33 | $5.91 | 5,117,092 |
| 2017-08-14 | $6.31 | $6.34 | $6.30 | $6.33 | $5.91 | 6,439,973 |
| 2017-08-11 | $6.24 | $6.28 | $6.20 | $6.26 | $5.84 | 9,597,704 |
| 2017-08-10 | $6.34 | $6.37 | $6.25 | $6.25 | $5.83 | 11,459,317 |
| 2017-08-09 | $6.35 | $6.38 | $6.33 | $6.36 | $5.94 | 7,386,569 |
| 2017-08-08 | $6.50 | $6.52 | $6.42 | $6.44 | $6.01 | 9,149,095 |
| 2017-08-07 | $6.51 | $6.53 | $6.48 | $6.50 | $6.07 | 8,400,250 |
| 2017-08-04 | $6.58 | $6.59 | $6.52 | $6.52 | $6.09 | 7,333,586 |
| 2017-08-03 | $6.55 | $6.57 | $6.53 | $6.54 | $6.11 | 7,389,604 |
| 2017-08-02 | $6.58 | $6.59 | $6.51 | $6.52 | $6.09 | 9,978,102 |
| 2017-08-01 | $6.50 | $6.55 | $6.46 | $6.54 | $6.11 | 19,082,333 |
| 2017-07-31 | $6.38 | $6.41 | $6.32 | $6.39 | $5.97 | 21,628,424 |
| 2017-07-28 | $6.31 | $6.41 | $6.28 | $6.40 | $5.97 | 17,284,844 |
| 2017-07-27 | $6.44 | $6.48 | $6.28 | $6.37 | $5.95 | 27,359,828 |
| 2017-07-26 | $6.18 | $6.21 | $6.15 | $6.17 | $5.76 | 12,337,391 |
| 2017-07-25 | $6.15 | $6.19 | $6.13 | $6.16 | $5.75 | 12,320,141 |
| 2017-07-24 | $6.22 | $6.24 | $6.18 | $6.23 | $5.82 | 7,808,378 |
| 2017-07-21 | $6.21 | $6.23 | $6.15 | $6.20 | $5.79 | 9,102,495 |
| 2017-07-20 | $6.25 | $6.28 | $6.21 | $6.26 | $5.84 | 9,905,527 |
| 2017-07-19 | $6.22 | $6.26 | $6.19 | $6.22 | $5.81 | 8,283,563 |
| 2017-07-18 | $6.14 | $6.18 | $6.12 | $6.14 | $5.73 | 12,397,376 |
| 2017-07-17 | $6.30 | $6.34 | $6.29 | $6.31 | $5.89 | 7,178,365 |
| 2017-07-14 | $6.27 | $6.33 | $6.26 | $6.33 | $5.91 | 7,725,651 |
| 2017-07-13 | $6.30 | $6.33 | $6.27 | $6.33 | $5.91 | 10,371,204 |
| 2017-07-12 | $6.28 | $6.38 | $6.27 | $6.34 | $5.92 | 11,561,522 |
| 2017-07-11 | $6.20 | $6.25 | $6.16 | $6.24 | $5.83 | 11,783,500 |
| 2017-07-10 | $6.19 | $6.28 | $6.19 | $6.26 | $5.84 | 10,418,883 |
| 2017-07-07 | $6.17 | $6.26 | $6.16 | $6.25 | $5.83 | 11,906,710 |
| 2017-07-06 | $6.12 | $6.18 | $6.11 | $6.14 | $5.73 | 14,174,074 |
| 2017-07-05 | $6.23 | $6.24 | $6.18 | $6.22 | $5.81 | 14,404,703 |
| 2017-07-03 | $6.18 | $6.21 | $6.15 | $6.15 | $5.74 | 6,618,108 |
| 2017-06-30 | $6.17 | $6.18 | $6.09 | $6.16 | $5.75 | 13,370,716 |
| 2017-06-29 | $6.28 | $6.29 | $6.10 | $6.17 | $5.76 | 21,632,073 |
| 2017-06-28 | $6.32 | $6.36 | $6.28 | $6.36 | $5.94 | 16,737,784 |
| 2017-06-27 | $6.29 | $6.32 | $6.26 | $6.28 | $5.86 | 11,388,453 |
| 2017-06-26 | $6.43 | $6.46 | $6.34 | $6.34 | $5.92 | 14,180,675 |
| 2017-06-23 | $6.34 | $6.41 | $6.33 | $6.39 | $5.97 | 10,136,443 |
| 2017-06-22 | $6.39 | $6.42 | $6.36 | $6.38 | $5.96 | 11,325,651 |
| 2017-06-21 | $6.34 | $6.39 | $6.33 | $6.39 | $5.97 | 13,080,710 |
| 2017-06-20 | $6.46 | $6.47 | $6.37 | $6.37 | $5.95 | 14,037,799 |
| 2017-06-19 | $6.42 | $6.47 | $6.42 | $6.46 | $6.03 | 11,765,391 |
| 2017-06-16 | $6.34 | $6.41 | $6.32 | $6.40 | $5.97 | 11,104,769 |
| 2017-06-15 | $6.28 | $6.36 | $6.27 | $6.33 | $5.91 | 14,324,636 |
| 2017-06-14 | $6.48 | $6.48 | $6.33 | $6.38 | $5.96 | 17,571,424 |
| 2017-06-13 | $6.44 | $6.46 | $6.38 | $6.42 | $5.99 | 12,231,994 |
| 2017-06-12 | $6.35 | $6.39 | $6.27 | $6.35 | $5.93 | 20,018,548 |
| 2017-06-09 | $6.50 | $6.52 | $6.28 | $6.40 | $5.97 | 21,430,761 |
| 2017-06-08 | $6.53 | $6.54 | $6.47 | $6.52 | $6.09 | 13,078,026 |
| 2017-06-07 | $6.58 | $6.59 | $6.49 | $6.54 | $6.11 | 17,057,740 |
| 2017-06-06 | $6.43 | $6.52 | $6.42 | $6.46 | $6.03 | 15,317,824 |
| 2017-06-05 | $6.46 | $6.54 | $6.45 | $6.54 | $6.11 | 13,736,483 |
| 2017-06-02 | $6.58 | $6.60 | $6.53 | $6.55 | $6.11 | 14,477,706 |
| 2017-06-01 | $6.44 | $6.54 | $6.42 | $6.49 | $6.06 | 20,838,304 |
| 2017-05-31 | $6.40 | $6.42 | $6.28 | $6.32 | $5.90 | 19,869,887 |
| 2017-05-30 | $6.32 | $6.35 | $6.29 | $6.34 | $5.92 | 16,104,369 |
| 2017-05-26 | $6.39 | $6.42 | $6.37 | $6.38 | $5.96 | 11,264,076 |
| 2017-05-25 | $6.37 | $6.43 | $6.36 | $6.40 | $5.97 | 17,938,951 |
| 2017-05-24 | $6.43 | $6.46 | $6.35 | $6.39 | $5.97 | 31,001,371 |
| 2017-05-23 | $6.64 | $6.65 | $6.48 | $6.54 | $5.93 | 40,443,333 |
| 2017-05-22 | $6.21 | $6.24 | $6.16 | $6.21 | $5.63 | 21,737,633 |
| 2017-05-19 | $6.18 | $6.23 | $6.17 | $6.18 | $5.60 | 15,209,955 |
| 2017-05-18 | $6.09 | $6.17 | $6.06 | $6.11 | $5.54 | 22,597,918 |
| 2017-05-17 | $6.22 | $6.23 | $6.10 | $6.11 | $5.54 | 17,810,496 |
| 2017-05-16 | $6.28 | $6.31 | $6.25 | $6.28 | $5.69 | 11,789,753 |
| 2017-05-15 | $6.23 | $6.26 | $6.21 | $6.21 | $5.63 | 11,907,825 |
| 2017-05-12 | $6.17 | $6.19 | $6.15 | $6.17 | $5.59 | 8,923,354 |
| 2017-05-11 | $6.14 | $6.16 | $6.05 | $6.12 | $5.55 | 16,353,850 |
| 2017-05-10 | $6.09 | $6.15 | $6.07 | $6.14 | $5.57 | 22,213,769 |
| 2017-05-09 | $6.14 | $6.19 | $6.13 | $6.18 | $5.60 | 17,102,592 |
| 2017-05-08 | $6.08 | $6.15 | $6.07 | $6.13 | $5.56 | 19,731,484 |
| 2017-05-05 | $6.11 | $6.19 | $6.09 | $6.18 | $5.60 | 30,516,443 |
| 2017-05-04 | $5.97 | $6.03 | $5.97 | $6.03 | $5.47 | 19,676,637 |
| 2017-05-03 | $5.86 | $6.00 | $5.84 | $5.88 | $5.33 | 13,686,869 |
| 2017-05-02 | $5.84 | $5.87 | $5.82 | $5.84 | $5.29 | 26,115,604 |
| 2017-05-01 | $5.74 | $5.77 | $5.72 | $5.77 | $5.23 | 11,869,568 |
| 2017-04-28 | $5.76 | $5.78 | $5.67 | $5.73 | $5.19 | 30,801,494 |
| 2017-04-27 | $5.70 | $5.78 | $5.59 | $5.72 | $5.19 | 62,358,461 |
| 2017-04-26 | $5.40 | $5.44 | $5.36 | $5.37 | $4.87 | 23,249,390 |
| 2017-04-25 | $5.44 | $5.46 | $5.40 | $5.43 | $4.92 | 23,616,483 |
| 2017-04-24 | $5.42 | $5.42 | $5.35 | $5.38 | $4.88 | 27,273,168 |
| 2017-04-21 | $5.24 | $5.24 | $5.17 | $5.22 | $4.73 | 14,190,240 |
| 2017-04-20 | $5.29 | $5.33 | $5.25 | $5.27 | $4.78 | 20,536,768 |
| 2017-04-19 | $5.22 | $5.24 | $5.17 | $5.17 | $4.69 | 11,528,578 |
| 2017-04-18 | $5.24 | $5.26 | $5.19 | $5.23 | $4.74 | 6,489,946 |
| 2017-04-17 | $5.23 | $5.29 | $5.23 | $5.26 | $4.77 | 3,136,272 |
| 2017-04-13 | $5.26 | $5.29 | $5.22 | $5.22 | $4.73 | 7,600,357 |
| 2017-04-12 | $5.29 | $5.31 | $5.25 | $5.28 | $4.79 | 10,324,525 |
| 2017-04-11 | $5.27 | $5.30 | $5.21 | $5.27 | $4.78 | 8,194,725 |
| 2017-04-10 | $5.32 | $5.35 | $5.30 | $5.31 | $4.81 | 6,250,937 |
| 2017-04-07 | $5.26 | $5.31 | $5.25 | $5.28 | $4.79 | 5,653,239 |
| 2017-04-06 | $5.23 | $5.29 | $5.22 | $5.23 | $4.74 | 10,637,633 |
| 2017-04-05 | $5.28 | $5.29 | $5.18 | $5.18 | $4.70 | 14,430,842 |
| 2017-04-04 | $5.30 | $5.36 | $5.29 | $5.36 | $4.86 | 8,675,289 |
| 2017-04-03 | $5.38 | $5.38 | $5.28 | $5.33 | $4.83 | 8,906,437 |
| 2017-03-31 | $5.36 | $5.43 | $5.35 | $5.42 | $4.91 | 8,723,607 |
| 2017-03-30 | $5.33 | $5.38 | $5.32 | $5.33 | $4.83 | 8,437,853 |
| 2017-03-29 | $5.35 | $5.38 | $5.33 | $5.36 | $4.86 | 10,611,212 |
| 2017-03-28 | $5.42 | $5.45 | $5.37 | $5.40 | $4.90 | 14,205,169 |
| 2017-03-27 | $5.42 | $5.50 | $5.41 | $5.46 | $4.95 | 11,703,193 |
| 2017-03-24 | $5.37 | $5.41 | $5.35 | $5.37 | $4.87 | 7,708,597 |
| 2017-03-23 | $5.35 | $5.41 | $5.33 | $5.38 | $4.88 | 7,050,670 |
| 2017-03-22 | $5.35 | $5.39 | $5.30 | $5.39 | $4.89 | 14,704,001 |
| 2017-03-21 | $5.54 | $5.56 | $5.40 | $5.40 | $4.90 | 18,328,892 |
| 2017-03-20 | $5.53 | $5.57 | $5.50 | $5.54 | $5.02 | 18,719,839 |
| 2017-03-17 | $5.49 | $5.50 | $5.45 | $5.46 | $4.95 | 9,137,340 |
| 2017-03-16 | $5.41 | $5.48 | $5.41 | $5.45 | $4.94 | 10,506,252 |
| 2017-03-15 | $5.32 | $5.39 | $5.30 | $5.37 | $4.87 | 8,469,549 |
| 2017-03-14 | $5.34 | $5.34 | $5.30 | $5.34 | $4.84 | 4,769,877 |
| 2017-03-13 | $5.35 | $5.37 | $5.34 | $5.36 | $4.86 | 6,772,675 |
| 2017-03-10 | $5.33 | $5.38 | $5.32 | $5.37 | $4.87 | 9,750,272 |
| 2017-03-09 | $5.26 | $5.29 | $5.25 | $5.28 | $4.79 | 6,879,582 |
| 2017-03-08 | $5.19 | $5.22 | $5.16 | $5.18 | $4.70 | 8,487,396 |
| 2017-03-07 | $5.23 | $5.25 | $5.21 | $5.23 | $4.74 | 8,366,745 |
| 2017-03-06 | $5.29 | $5.30 | $5.26 | $5.28 | $4.79 | 7,382,061 |
| 2017-03-03 | $5.26 | $5.29 | $5.23 | $5.28 | $4.79 | 12,001,343 |
| 2017-03-02 | $5.21 | $5.25 | $5.20 | $5.22 | $4.73 | 19,057,182 |
| 2017-03-01 | $5.17 | $5.29 | $5.17 | $5.26 | $4.77 | 20,319,322 |
| 2017-02-28 | $5.13 | $5.18 | $5.12 | $5.14 | $4.66 | 9,256,779 |
| 2017-02-27 | $5.16 | $5.21 | $5.14 | $5.18 | $4.70 | 11,384,923 |
| 2017-02-24 | $5.10 | $5.18 | $5.09 | $5.14 | $4.66 | 11,574,417 |
| 2017-02-23 | $5.15 | $5.21 | $5.11 | $5.15 | $4.67 | 21,960,692 |
| 2017-02-22 | $5.03 | $5.11 | $5.01 | $5.10 | $4.62 | 16,664,985 |
| 2017-02-21 | $5.03 | $5.09 | $5.03 | $5.09 | $4.61 | 15,020,839 |
| 2017-02-17 | $5.01 | $5.05 | $4.99 | $5.05 | $4.58 | 7,214,447 |
| 2017-02-16 | $5.05 | $5.09 | $5.04 | $5.07 | $4.60 | 14,644,480 |
| 2017-02-15 | $4.96 | $5.01 | $4.95 | $5.00 | $4.53 | 12,330,396 |
| 2017-02-14 | $4.97 | $4.99 | $4.95 | $4.97 | $4.51 | 7,870,365 |
| 2017-02-13 | $4.94 | $5.00 | $4.93 | $4.96 | $4.50 | 15,403,788 |
| 2017-02-10 | $4.89 | $4.91 | $4.86 | $4.88 | $4.42 | 6,968,624 |
| 2017-02-09 | $4.93 | $4.94 | $4.88 | $4.89 | $4.43 | 12,750,791 |
| 2017-02-08 | $4.89 | $4.92 | $4.86 | $4.88 | $4.42 | 8,520,461 |
| 2017-02-07 | $4.88 | $4.89 | $4.84 | $4.86 | $4.41 | 11,129,454 |
| 2017-02-06 | $4.76 | $4.78 | $4.73 | $4.75 | $4.31 | 13,365,287 |
| 2017-02-03 | $4.83 | $4.85 | $4.79 | $4.83 | $4.38 | 118,631 |
| 2017-02-02 | $4.82 | $4.89 | $4.77 | $4.82 | $4.37 | 446,508 |
| 2017-02-01 | $4.54 | $4.59 | $4.52 | $4.57 | $4.14 | 10,438,836 |
| 2017-01-31 | $4.55 | $4.56 | $4.50 | $4.52 | $4.10 | 9,484,272 |
| 2017-01-30 | $4.57 | $4.58 | $4.51 | $4.54 | $4.12 | 17,067,947 |
| 2017-01-27 | $4.63 | $4.67 | $4.61 | $4.64 | $4.21 | 11,951,354 |
| 2017-01-26 | $4.75 | $4.77 | $4.68 | $4.72 | $4.28 | 14,569,860 |
| 2017-01-25 | $4.59 | $4.63 | $4.58 | $4.62 | $4.19 | 18,014,423 |
| 2017-01-24 | $4.62 | $4.69 | $4.60 | $4.67 | $4.23 | 21,812,511 |
| 2017-01-23 | $4.68 | $4.68 | $4.62 | $4.68 | $4.24 | 8,762,473 |
| 2017-01-20 | $4.75 | $4.77 | $4.71 | $4.76 | $4.32 | 6,356,085 |
| 2017-01-19 | $4.70 | $4.74 | $4.70 | $4.74 | $4.30 | 7,660,747 |
| 2017-01-18 | $4.69 | $4.74 | $4.68 | $4.69 | $4.25 | 6,642,668 |
| 2017-01-17 | $4.75 | $4.77 | $4.70 | $4.74 | $4.30 | 9,241,387 |
| 2017-01-13 | $4.77 | $4.80 | $4.71 | $4.75 | $4.31 | 17,244,729 |
| 2017-01-12 | $4.70 | $4.71 | $4.66 | $4.70 | $4.26 | 15,365,733 |
| 2017-01-11 | $4.78 | $4.78 | $4.74 | $4.78 | $4.33 | 8,978,150 |
| 2017-01-10 | $4.85 | $4.86 | $4.81 | $4.84 | $4.39 | 7,725,090 |
| 2017-01-09 | $4.86 | $4.88 | $4.78 | $4.83 | $4.38 | 14,555,127 |
| 2017-01-06 | $4.93 | $4.99 | $4.90 | $4.92 | $4.46 | 18,078,770 |
| 2017-01-05 | $4.85 | $4.92 | $4.83 | $4.90 | $4.44 | 9,878,417 |
| 2017-01-04 | $4.80 | $4.85 | $4.79 | $4.84 | $4.39 | 10,247,111 |
| 2017-01-03 | $4.76 | $4.79 | $4.75 | $4.77 | $4.32 | 7,883,004 |
| 2016-12-30 | $4.87 | $4.88 | $4.78 | $4.81 | $4.36 | 12,208,281 |
| 2016-12-29 | $4.84 | $4.87 | $4.80 | $4.83 | $4.38 | 8,880,254 |
| 2016-12-28 | $4.86 | $4.86 | $4.78 | $4.80 | $4.35 | 7,878,289 |
| 2016-12-27 | $4.92 | $4.93 | $4.90 | $4.91 | $4.45 | 6,460,743 |
| 2016-12-23 | $4.84 | $4.89 | $4.83 | $4.88 | $4.42 | 9,609,902 |
| 2016-12-22 | $4.75 | $4.76 | $4.71 | $4.72 | $4.28 | 9,596,332 |
| 2016-12-21 | $4.96 | $4.99 | $4.67 | $4.76 | $4.32 | 29,812,001 |
| 2016-12-20 | $4.88 | $4.92 | $4.86 | $4.90 | $4.44 | 16,273,297 |
| 2016-12-19 | $4.93 | $4.94 | $4.87 | $4.89 | $4.43 | 13,690,184 |
| 2016-12-16 | $4.86 | $4.93 | $4.84 | $4.88 | $4.42 | 13,242,339 |
| 2016-12-15 | $4.71 | $4.77 | $4.68 | $4.72 | $4.28 | 13,169,373 |
| 2016-12-14 | $4.74 | $4.80 | $4.70 | $4.70 | $4.26 | 15,085,766 |
| 2016-12-13 | $4.70 | $4.79 | $4.70 | $4.74 | $4.30 | 12,149,088 |
| 2016-12-12 | $4.61 | $4.67 | $4.60 | $4.63 | $4.20 | 15,823,090 |
| 2016-12-09 | $4.60 | $4.65 | $4.58 | $4.62 | $4.19 | 12,020,369 |
| 2016-12-08 | $4.63 | $4.65 | $4.56 | $4.58 | $4.15 | 22,289,770 |
| 2016-12-07 | $4.62 | $4.73 | $4.61 | $4.70 | $4.26 | 17,711,601 |
| 2016-12-06 | $4.54 | $4.60 | $4.51 | $4.57 | $4.14 | 18,245,344 |
| 2016-12-05 | $4.33 | $4.51 | $4.32 | $4.51 | $4.09 | 18,420,977 |
| 2016-12-02 | $4.23 | $4.26 | $4.20 | $4.23 | $3.83 | 6,893,718 |
| 2016-12-01 | $4.30 | $4.31 | $4.25 | $4.25 | $3.85 | 7,047,330 |
| 2016-11-30 | $4.32 | $4.33 | $4.29 | $4.30 | $3.90 | 10,201,947 |
| 2016-11-29 | $4.27 | $4.31 | $4.26 | $4.29 | $3.89 | 6,298,845 |
| 2016-11-28 | $4.28 | $4.29 | $4.24 | $4.26 | $3.86 | 8,120,757 |
| 2016-11-25 | $4.34 | $4.36 | $4.31 | $4.33 | $3.93 | 8,090,037 |
| 2016-11-23 | $4.15 | $4.20 | $4.13 | $4.19 | $3.80 | 6,471,780 |
| 2016-11-22 | $4.17 | $4.20 | $4.16 | $4.19 | $3.80 | 7,697,022 |
| 2016-11-21 | $4.16 | $4.18 | $4.14 | $4.17 | $3.78 | 6,049,499 |
| 2016-11-18 | $4.20 | $4.21 | $4.15 | $4.16 | $3.77 | 6,631,697 |
| 2016-11-17 | $4.19 | $4.22 | $4.14 | $4.15 | $3.76 | 10,611,554 |
| 2016-11-16 | $4.10 | $4.16 | $4.10 | $4.12 | $3.74 | 13,836,499 |
| 2016-11-15 | $4.07 | $4.15 | $4.04 | $4.14 | $3.75 | 33,821,934 |
| 2016-11-14 | $4.32 | $4.33 | $4.28 | $4.31 | $3.91 | 12,622,853 |
| 2016-11-11 | $4.43 | $4.45 | $4.36 | $4.42 | $4.01 | 11,802,611 |
| 2016-11-10 | $4.48 | $4.53 | $4.45 | $4.49 | $4.07 | 11,348,315 |
| 2016-11-09 | $4.36 | $4.46 | $4.35 | $4.45 | $4.03 | 11,165,456 |
| 2016-11-08 | $4.42 | $4.45 | $4.37 | $4.44 | $4.03 | 10,484,407 |
| 2016-11-07 | $4.48 | $4.49 | $4.39 | $4.44 | $4.03 | 19,614,561 |
| 2016-11-04 | $4.32 | $4.34 | $4.30 | $4.31 | $3.91 | 12,419,104 |
| 2016-11-03 | $4.43 | $4.45 | $4.38 | $4.39 | $3.98 | 16,905,978 |
| 2016-11-02 | $4.43 | $4.48 | $4.41 | $4.44 | $4.03 | 2,427,345 |
| 2016-11-01 | $4.45 | $4.47 | $4.41 | $4.44 | $4.03 | 2,403,521 |
| 2016-10-31 | $4.52 | $4.53 | $4.47 | $4.48 | $4.06 | 14,435,629 |
| 2016-10-28 | $4.57 | $4.62 | $4.54 | $4.56 | $4.13 | 27,199,330 |
| 2016-10-27 | $4.79 | $4.79 | $4.71 | $4.73 | $4.29 | 36,409,607 |
| 2016-10-26 | $5.07 | $5.20 | $5.07 | $5.16 | $4.68 | 16,723,144 |
| 2016-10-25 | $4.93 | $4.98 | $4.92 | $4.97 | $4.51 | 9,113,129 |
| 2016-10-24 | $4.96 | $4.99 | $4.95 | $4.97 | $4.51 | 5,758,599 |
| 2016-10-21 | $4.94 | $4.95 | $4.90 | $4.92 | $4.46 | 10,176,126 |
| 2016-10-20 | $4.97 | $5.02 | $4.97 | $5.00 | $4.53 | 6,489,166 |
| 2016-10-19 | $4.99 | $4.99 | $4.95 | $4.98 | $4.51 | 5,479,864 |
| 2016-10-18 | $5.01 | $5.04 | $4.98 | $5.02 | $4.55 | 8,454,966 |
| 2016-10-17 | $4.96 | $4.99 | $4.94 | $4.97 | $4.51 | 6,319,459 |
| 2016-10-14 | $4.99 | $5.04 | $4.95 | $4.95 | $4.49 | 8,422,085 |
| 2016-10-13 | $4.96 | $4.96 | $4.88 | $4.94 | $4.48 | 23,210,817 |
| 2016-10-12 | $5.15 | $5.18 | $5.09 | $5.09 | $4.61 | 32,038,792 |
| 2016-10-11 | $5.48 | $5.48 | $5.37 | $5.39 | $4.89 | 13,911,115 |
| 2016-10-10 | $5.50 | $5.56 | $5.49 | $5.53 | $5.01 | 9,067,722 |
| 2016-10-07 | $5.41 | $5.50 | $5.41 | $5.49 | $4.98 | 13,812,856 |
| 2016-10-06 | $5.59 | $5.59 | $5.52 | $5.54 | $5.02 | 18,095,409 |
| 2016-10-05 | $5.77 | $5.77 | $5.69 | $5.71 | $5.18 | 13,053,176 |
| 2016-10-04 | $5.78 | $5.83 | $5.74 | $5.78 | $5.24 | 5,806,067 |
| 2016-10-03 | $5.77 | $5.79 | $5.75 | $5.75 | $5.21 | 5,647,890 |
| 2016-09-30 | $5.76 | $5.83 | $5.75 | $5.79 | $5.25 | 8,956,896 |
| 2016-09-29 | $5.75 | $5.79 | $5.70 | $5.72 | $5.19 | 5,826,492 |
| 2016-09-28 | $5.73 | $5.75 | $5.68 | $5.74 | $5.20 | 5,129,983 |
| 2016-09-27 | $5.58 | $5.72 | $5.58 | $5.71 | $5.18 | 6,159,134 |
| 2016-09-26 | $5.61 | $5.65 | $5.61 | $5.62 | $5.10 | 5,833,888 |
| 2016-09-23 | $5.65 | $5.70 | $5.64 | $5.66 | $5.13 | 7,359,621 |
| 2016-09-22 | $5.74 | $5.75 | $5.71 | $5.74 | $5.20 | 14,041,366 |
| 2016-09-21 | $5.53 | $5.58 | $5.50 | $5.58 | $5.06 | 8,012,303 |
| 2016-09-20 | $5.52 | $5.52 | $5.47 | $5.50 | $4.99 | 5,179,528 |
| 2016-09-19 | $5.52 | $5.55 | $5.49 | $5.51 | $5.00 | 5,608,365 |
| 2016-09-16 | $5.43 | $5.48 | $5.40 | $5.47 | $4.96 | 14,984,867 |
| 2016-09-15 | $5.46 | $5.56 | $5.45 | $5.56 | $5.04 | 15,613,628 |
| 2016-09-14 | $5.55 | $5.59 | $5.49 | $5.50 | $4.99 | 22,156,254 |
| 2016-09-13 | $5.63 | $5.64 | $5.55 | $5.60 | $5.08 | 18,870,443 |
| 2016-09-12 | $5.54 | $5.69 | $5.53 | $5.68 | $5.15 | 18,320,719 |
| 2016-09-09 | $5.76 | $5.77 | $5.70 | $5.70 | $5.17 | 13,606,169 |
| 2016-09-08 | $5.83 | $5.84 | $5.78 | $5.83 | $5.29 | 8,230,077 |
| 2016-09-07 | $5.79 | $5.89 | $5.79 | $5.87 | $5.32 | 8,345,513 |
| 2016-09-06 | $5.74 | $5.77 | $5.73 | $5.74 | $5.20 | 4,781,140 |
| 2016-09-02 | $5.71 | $5.77 | $5.69 | $5.76 | $5.22 | 5,520,530 |
| 2016-09-01 | $5.70 | $5.72 | $5.63 | $5.66 | $5.13 | 6,698,997 |
| 2016-08-31 | $5.71 | $5.74 | $5.63 | $5.67 | $5.14 | 7,524,694 |
| 2016-08-30 | $5.72 | $5.76 | $5.71 | $5.74 | $5.20 | 6,603,890 |
| 2016-08-29 | $5.67 | $5.71 | $5.66 | $5.69 | $5.16 | 3,092,401 |
| 2016-08-26 | $5.69 | $5.76 | $5.66 | $5.69 | $5.16 | 8,050,499 |
| 2016-08-25 | $5.71 | $5.73 | $5.68 | $5.70 | $5.17 | 4,586,592 |
| 2016-08-24 | $5.75 | $5.79 | $5.74 | $5.75 | $5.21 | 7,299,890 |
| 2016-08-23 | $5.67 | $5.74 | $5.66 | $5.71 | $5.18 | 13,775,369 |
| 2016-08-22 | $5.65 | $5.66 | $5.60 | $5.65 | $5.12 | 11,524,111 |
| 2016-08-19 | $5.69 | $5.73 | $5.65 | $5.67 | $5.14 | 10,907,047 |
| 2016-08-18 | $5.69 | $5.76 | $5.69 | $5.75 | $5.21 | 9,550,501 |
| 2016-08-17 | $5.70 | $5.73 | $5.66 | $5.69 | $5.16 | 13,173,614 |
| 2016-08-16 | $5.76 | $5.79 | $5.75 | $5.78 | $5.24 | 11,825,207 |
| 2016-08-15 | $5.77 | $5.80 | $5.74 | $5.80 | $5.26 | 14,298,711 |
| 2016-08-12 | $5.77 | $5.78 | $5.72 | $5.74 | $5.20 | 5,644,052 |
| 2016-08-11 | $5.67 | $5.74 | $5.67 | $5.70 | $5.17 | 4,891,987 |
| 2016-08-10 | $5.70 | $5.71 | $5.65 | $5.69 | $5.16 | 10,615,859 |
| 2016-08-09 | $5.57 | $5.66 | $5.57 | $5.65 | $5.12 | 11,539,793 |
| 2016-08-08 | $5.48 | $5.52 | $5.46 | $5.51 | $5.00 | 9,541,076 |
| 2016-08-05 | $5.46 | $5.52 | $5.45 | $5.47 | $4.96 | 16,456,304 |
| 2016-08-04 | $5.49 | $5.53 | $5.38 | $5.50 | $4.99 | 59,014,454 |
| 2016-08-03 | $5.57 | $5.78 | $5.56 | $5.69 | $5.16 | 26,908,414 |
| 2016-08-02 | $5.66 | $5.67 | $5.59 | $5.61 | $5.09 | 11,614,179 |
| 2016-08-01 | $5.69 | $5.71 | $5.64 | $5.66 | $5.13 | 9,477,416 |
| 2016-07-29 | $5.76 | $5.78 | $5.72 | $5.77 | $5.23 | 9,546,156 |
| 2016-07-28 | $5.72 | $5.76 | $5.69 | $5.75 | $5.21 | 16,288,001 |
| 2016-07-27 | $5.83 | $5.89 | $5.80 | $5.86 | $5.31 | 12,121,793 |
| 2016-07-26 | $5.77 | $5.81 | $5.74 | $5.77 | $5.23 | 8,270,877 |
| 2016-07-25 | $5.80 | $5.83 | $5.72 | $5.81 | $5.27 | 10,360,402 |
| 2016-07-22 | $5.84 | $5.87 | $5.80 | $5.86 | $5.31 | 10,122,859 |
| 2016-07-21 | $5.84 | $5.87 | $5.79 | $5.82 | $5.28 | 6,237,090 |
| 2016-07-20 | $5.81 | $5.84 | $5.78 | $5.82 | $5.28 | 6,243,598 |
| 2016-07-19 | $5.79 | $5.81 | $5.70 | $5.71 | $5.18 | 9,100,619 |
| 2016-07-18 | $5.85 | $5.90 | $5.82 | $5.85 | $5.30 | 10,919,221 |
| 2016-07-15 | $5.91 | $5.93 | $5.88 | $5.92 | $5.37 | 8,436,985 |
| 2016-07-14 | $5.97 | $5.99 | $5.90 | $5.93 | $5.38 | 11,087,058 |
| 2016-07-13 | $5.85 | $5.93 | $5.82 | $5.89 | $5.34 | 16,430,073 |
| 2016-07-12 | $5.62 | $5.64 | $5.59 | $5.59 | $5.07 | 7,326,601 |
| 2016-07-11 | $5.55 | $5.59 | $5.54 | $5.56 | $5.04 | 7,016,461 |
| 2016-07-08 | $5.44 | $5.50 | $5.43 | $5.45 | $4.94 | 7,854,523 |
| 2016-07-07 | $5.27 | $5.35 | $5.26 | $5.33 | $4.83 | 19,301,194 |
| 2016-07-06 | $5.28 | $5.34 | $5.22 | $5.34 | $4.84 | 13,223,044 |
| 2016-07-05 | $5.38 | $5.40 | $5.33 | $5.37 | $4.87 | 18,461,792 |
| 2016-07-01 | $5.64 | $5.69 | $5.62 | $5.66 | $5.13 | 10,884,582 |
| 2016-06-30 | $5.62 | $5.70 | $5.58 | $5.69 | $5.16 | 10,695,847 |
| 2016-06-29 | $5.52 | $5.55 | $5.49 | $5.54 | $5.02 | 12,157,575 |
| 2016-06-28 | $5.34 | $5.41 | $5.31 | $5.36 | $4.86 | 13,596,722 |
| 2016-06-27 | $5.13 | $5.14 | $5.01 | $5.08 | $4.61 | 16,309,394 |
| 2016-06-24 | $5.05 | $5.28 | $5.04 | $5.21 | $4.72 | 35,247,069 |
| 2016-06-23 | $5.73 | $5.75 | $5.67 | $5.70 | $5.17 | 8,794,686 |
| 2016-06-22 | $5.61 | $5.63 | $5.56 | $5.58 | $5.06 | 10,188,552 |
| 2016-06-21 | $5.57 | $5.61 | $5.54 | $5.59 | $5.07 | 9,035,412 |
| 2016-06-20 | $5.59 | $5.60 | $5.55 | $5.56 | $5.04 | 5,594,406 |
| 2016-06-17 | $5.51 | $5.53 | $5.40 | $5.52 | $5.00 | 12,585,704 |
| 2016-06-16 | $5.36 | $5.49 | $5.32 | $5.49 | $4.98 | 12,541,090 |
| 2016-06-15 | $5.58 | $5.68 | $5.57 | $5.62 | $4.84 | 10,618,650 |
| 2016-06-14 | $5.60 | $5.62 | $5.50 | $5.57 | $4.80 | 12,550,741 |
| 2016-06-13 | $5.61 | $5.76 | $5.59 | $5.66 | $4.87 | 16,958,213 |
| 2016-06-10 | $5.63 | $5.67 | $5.58 | $5.61 | $4.83 | 12,515,099 |
| 2016-06-09 | $5.69 | $5.72 | $5.64 | $5.68 | $4.89 | 8,661,081 |
| 2016-06-08 | $5.74 | $5.76 | $5.71 | $5.74 | $4.94 | 12,809,982 |
| 2016-06-07 | $5.72 | $5.73 | $5.68 | $5.70 | $4.91 | 10,865,046 |
| 2016-06-06 | $5.68 | $5.70 | $5.64 | $5.66 | $4.87 | 13,708,870 |
| 2016-06-03 | $5.72 | $5.73 | $5.64 | $5.69 | $4.90 | 10,389,003 |
| 2016-06-02 | $5.61 | $5.68 | $5.60 | $5.66 | $4.87 | 7,325,816 |
| 2016-06-01 | $5.67 | $5.69 | $5.63 | $5.67 | $4.88 | 7,262,480 |
| 2016-05-31 | $5.67 | $5.72 | $5.66 | $5.70 | $4.91 | 11,816,620 |
| 2016-05-27 | $5.56 | $5.63 | $5.55 | $5.60 | $4.82 | 8,354,560 |
| 2016-05-26 | $5.62 | $5.63 | $5.55 | $5.60 | $4.82 | 12,901,228 |
| 2016-05-25 | $5.51 | $5.60 | $5.50 | $5.58 | $4.81 | 18,419,184 |
| 2016-05-24 | $5.26 | $5.37 | $5.26 | $5.36 | $4.62 | 14,429,642 |
| 2016-05-23 | $5.22 | $5.26 | $5.20 | $5.22 | $4.50 | 19,387,344 |
| 2016-05-20 | $5.17 | $5.24 | $5.16 | $5.21 | $4.49 | 11,920,798 |
| 2016-05-19 | $5.16 | $5.19 | $5.13 | $5.17 | $4.45 | 8,308,170 |
| 2016-05-18 | $5.20 | $5.29 | $5.17 | $5.21 | $4.49 | 17,257,315 |
| 2016-05-17 | $5.16 | $5.19 | $5.10 | $5.11 | $4.40 | 31,036,184 |
| 2016-05-16 | $5.16 | $5.22 | $5.08 | $5.21 | $4.49 | 31,185,033 |
| 2016-05-13 | $5.24 | $5.28 | $5.14 | $5.18 | $4.46 | 17,090,097 |
| 2016-05-12 | $5.25 | $5.26 | $5.11 | $5.18 | $4.46 | 24,353,112 |
| 2016-05-11 | $5.30 | $5.31 | $5.25 | $5.28 | $4.55 | 20,498,958 |
| 2016-05-10 | $5.29 | $5.45 | $5.26 | $5.31 | $4.57 | 53,014,131 |
| 2016-05-09 | $5.67 | $5.73 | $5.67 | $5.69 | $4.90 | 17,651,181 |
| 2016-05-06 | $5.67 | $5.68 | $5.61 | $5.67 | $4.88 | 17,035,701 |
| 2016-05-05 | $5.69 | $5.73 | $5.66 | $5.69 | $4.90 | 7,982,732 |
| 2016-05-04 | $5.80 | $5.82 | $5.71 | $5.76 | $4.96 | 15,909,481 |
| 2016-05-03 | $5.92 | $5.92 | $5.80 | $5.82 | $5.01 | 17,362,495 |
| 2016-05-02 | $5.93 | $5.96 | $5.88 | $5.93 | $5.11 | 8,223,411 |
| 2016-04-29 | $5.97 | $5.97 | $5.83 | $5.87 | $5.06 | 14,445,465 |
| 2016-04-28 | $5.95 | $5.98 | $5.90 | $5.92 | $5.10 | 17,819,963 |
| 2016-04-27 | $5.90 | $5.98 | $5.89 | $5.97 | $5.14 | 10,751,960 |
| 2016-04-26 | $5.96 | $5.98 | $5.88 | $5.91 | $5.09 | 10,588,505 |
| 2016-04-25 | $5.94 | $5.96 | $5.87 | $5.92 | $5.10 | 21,803,522 |
| 2016-04-22 | $6.00 | $6.09 | $5.99 | $6.08 | $5.24 | 13,116,700 |
| 2016-04-21 | $6.07 | $6.10 | $6.02 | $6.05 | $5.21 | 16,700,457 |
| 2016-04-20 | $6.10 | $6.19 | $6.10 | $6.15 | $5.30 | 8,457,421 |
| 2016-04-19 | $6.28 | $6.31 | $6.24 | $6.25 | $5.38 | 8,469,259 |
| 2016-04-18 | $6.10 | $6.16 | $6.09 | $6.13 | $5.28 | 6,030,903 |
| 2016-04-15 | $6.10 | $6.13 | $6.08 | $6.12 | $5.27 | 5,245,684 |
| 2016-04-14 | $6.16 | $6.20 | $6.13 | $6.17 | $5.31 | 8,728,581 |
| 2016-04-13 | $5.95 | $6.09 | $5.95 | $6.07 | $5.23 | 10,630,032 |
| 2016-04-12 | $5.81 | $5.88 | $5.77 | $5.86 | $5.05 | 7,463,708 |
| 2016-04-11 | $5.94 | $5.95 | $5.90 | $5.91 | $5.09 | 11,604,827 |
| 2016-04-08 | $5.98 | $6.04 | $5.95 | $6.01 | $5.18 | 18,832,659 |
| 2016-04-07 | $5.79 | $5.81 | $5.71 | $5.74 | $4.94 | 12,325,360 |
| 2016-04-06 | $5.82 | $5.85 | $5.78 | $5.85 | $5.04 | 6,829,261 |
| 2016-04-05 | $5.81 | $5.84 | $5.73 | $5.74 | $4.94 | 12,000,937 |
| 2016-04-04 | $5.81 | $5.90 | $5.75 | $5.83 | $5.02 | 22,731,868 |
| 2016-04-01 | $5.76 | $5.84 | $5.74 | $5.80 | $4.99 | 14,514,539 |
| 2016-03-31 | $5.98 | $6.00 | $5.89 | $5.91 | $5.09 | 14,016,396 |
| 2016-03-30 | $6.01 | $6.07 | $5.97 | $6.03 | $5.19 | 10,291,397 |
| 2016-03-29 | $5.81 | $5.92 | $5.78 | $5.89 | $5.07 | 11,751,324 |
| 2016-03-28 | $5.81 | $5.85 | $5.78 | $5.81 | $5.00 | 4,556,496 |
| 2016-03-24 | $5.78 | $5.80 | $5.74 | $5.78 | $4.98 | 10,634,305 |
| 2016-03-23 | $5.99 | $6.00 | $5.86 | $5.87 | $5.06 | 11,185,532 |
| 2016-03-22 | $5.96 | $6.07 | $5.96 | $6.06 | $5.22 | 7,818,303 |
| 2016-03-21 | $6.09 | $6.12 | $6.03 | $6.03 | $5.19 | 5,890,146 |
| 2016-03-18 | $6.05 | $6.16 | $6.04 | $6.08 | $5.24 | 12,252,358 |
| 2016-03-17 | $6.07 | $6.11 | $6.04 | $6.07 | $5.23 | 7,333,521 |
| 2016-03-16 | $5.92 | $6.11 | $5.91 | $6.11 | $5.26 | 16,342,457 |
| 2016-03-15 | $6.03 | $6.04 | $5.98 | $6.01 | $5.18 | 9,710,686 |
| 2016-03-14 | $6.02 | $6.08 | $6.01 | $6.05 | $5.21 | 7,960,056 |
| 2016-03-11 | $6.04 | $6.04 | $5.95 | $6.01 | $5.18 | 9,498,440 |
| 2016-03-10 | $5.97 | $6.03 | $5.88 | $5.94 | $5.12 | 16,496,676 |
| 2016-03-09 | $5.89 | $5.95 | $5.86 | $5.92 | $5.10 | 8,857,388 |
| 2016-03-08 | $5.96 | $5.98 | $5.89 | $5.91 | $5.09 | 12,270,052 |
| 2016-03-07 | $6.08 | $6.15 | $6.07 | $6.15 | $5.30 | 6,128,040 |
| 2016-03-04 | $6.14 | $6.19 | $6.11 | $6.15 | $5.30 | 9,634,292 |
| 2016-03-03 | $6.06 | $6.08 | $6.01 | $6.08 | $5.24 | 10,136,961 |
| 2016-03-02 | $6.09 | $6.16 | $6.08 | $6.15 | $5.30 | 8,130,005 |
| 2016-03-01 | $6.10 | $6.16 | $6.07 | $6.14 | $5.29 | 10,348,472 |
| 2016-02-29 | $6.04 | $6.09 | $5.98 | $6.03 | $5.19 | 24,579,439 |
| 2016-02-26 | $6.14 | $6.15 | $6.05 | $6.09 | $5.24 | 8,092,771 |
| 2016-02-25 | $6.10 | $6.22 | $6.09 | $6.20 | $5.34 | 8,115,700 |
| 2016-02-24 | $5.97 | $6.13 | $5.94 | $6.10 | $5.25 | 9,927,992 |
| 2016-02-23 | $6.16 | $6.17 | $6.06 | $6.08 | $5.24 | 10,990,592 |
| 2016-02-22 | $6.05 | $6.20 | $6.04 | $6.19 | $5.33 | 18,309,480 |
| 2016-02-19 | $6.05 | $6.05 | $5.92 | $6.00 | $5.17 | 25,907,430 |
| 2016-02-18 | $6.16 | $6.19 | $6.13 | $6.14 | $5.29 | 9,840,774 |
| 2016-02-17 | $6.05 | $6.13 | $6.01 | $6.11 | $5.26 | 12,827,909 |
| 2016-02-16 | $5.89 | $5.94 | $5.86 | $5.93 | $5.11 | 6,997,765 |
| 2016-02-12 | $5.86 | $5.87 | $5.78 | $5.86 | $5.05 | 20,890,212 |
| 2016-02-11 | $6.00 | $6.01 | $5.78 | $5.88 | $5.06 | 23,490,526 |
| 2016-02-10 | $5.92 | $5.96 | $5.81 | $5.82 | $5.01 | 15,662,210 |
| 2016-02-09 | $5.83 | $5.94 | $5.81 | $5.88 | $5.06 | 14,991,299 |
| 2016-02-08 | $5.87 | $5.88 | $5.78 | $5.84 | $5.03 | 14,679,816 |
| 2016-02-05 | $6.16 | $6.19 | $5.93 | $5.96 | $5.13 | 25,551,807 |
| 2016-02-04 | $6.25 | $6.36 | $6.24 | $6.24 | $5.37 | 14,136,574 |
| 2016-02-03 | $6.36 | $6.40 | $6.28 | $6.39 | $5.50 | 27,099,433 |
| 2016-02-02 | $6.33 | $6.34 | $6.21 | $6.26 | $5.39 | 35,920,238 |
| 2016-02-01 | $6.38 | $6.38 | $6.30 | $6.34 | $5.46 | 55,605,082 |
| 2016-01-29 | $7.05 | $7.22 | $7.04 | $7.20 | $6.20 | 19,596,856 |
| 2016-01-28 | $7.15 | $7.16 | $7.02 | $7.10 | $6.11 | 17,393,406 |
| 2016-01-27 | $7.14 | $7.30 | $7.11 | $7.18 | $6.18 | 16,206,097 |
| 2016-01-26 | $7.19 | $7.30 | $7.19 | $7.28 | $6.27 | 9,155,256 |
| 2016-01-25 | $7.15 | $7.22 | $7.12 | $7.16 | $6.17 | 12,731,996 |
| 2016-01-22 | $7.20 | $7.31 | $7.18 | $7.26 | $6.25 | 14,340,184 |
| 2016-01-21 | $6.98 | $7.15 | $6.89 | $7.09 | $6.11 | 23,463,257 |
| 2016-01-20 | $7.11 | $7.15 | $6.93 | $7.09 | $6.11 | 21,060,567 |
| 2016-01-19 | $7.18 | $7.23 | $7.11 | $7.19 | $6.19 | 15,240,498 |
| 2016-01-15 | $7.18 | $7.26 | $7.08 | $7.16 | $6.17 | 17,789,287 |
| 2016-01-14 | $7.27 | $7.42 | $7.22 | $7.38 | $6.36 | 18,241,335 |
| 2016-01-13 | $7.47 | $7.50 | $7.26 | $7.28 | $6.27 | 15,172,866 |
| 2016-01-12 | $7.45 | $7.50 | $7.39 | $7.46 | $6.42 | 16,690,619 |
| 2016-01-11 | $7.50 | $7.55 | $7.37 | $7.42 | $6.39 | 32,497,434 |
| 2016-01-08 | $7.39 | $7.43 | $7.31 | $7.33 | $6.31 | 33,960,580 |
| 2016-01-07 | $7.02 | $7.20 | $7.02 | $7.14 | $6.15 | 20,072,528 |
| 2016-01-06 | $6.98 | $7.13 | $6.98 | $7.08 | $6.10 | 13,954,413 |
| 2016-01-05 | $7.13 | $7.21 | $7.07 | $7.15 | $6.16 | 12,266,612 |
| 2016-01-04 | $7.13 | $7.19 | $7.02 | $7.18 | $6.18 | 13,235,004 |
| 2015-12-31 | $7.11 | $7.11 | $6.99 | $7.02 | $6.05 | 8,572,588 |
| 2015-12-30 | $7.23 | $7.23 | $7.12 | $7.12 | $6.13 | 7,337,656 |
| 2015-12-29 | $7.18 | $7.23 | $7.16 | $7.21 | $6.21 | 8,123,659 |
| 2015-12-28 | $7.14 | $7.15 | $7.06 | $7.08 | $6.10 | 5,552,232 |
| 2015-12-24 | $7.15 | $7.16 | $7.10 | $7.13 | $6.14 | 2,462,445 |
| 2015-12-23 | $7.14 | $7.18 | $7.12 | $7.14 | $6.15 | 6,412,963 |
| 2015-12-22 | $7.18 | $7.24 | $7.12 | $7.22 | $6.22 | 10,772,640 |
| 2015-12-21 | $7.12 | $7.15 | $7.05 | $7.09 | $6.11 | 15,142,812 |
| 2015-12-18 | $6.87 | $6.89 | $6.79 | $6.84 | $5.89 | 13,718,105 |
| 2015-12-17 | $7.04 | $7.06 | $6.94 | $6.95 | $5.99 | 9,419,840 |
| 2015-12-16 | $7.09 | $7.13 | $7.02 | $7.11 | $6.12 | 13,030,203 |
| 2015-12-15 | $6.92 | $7.01 | $6.91 | $6.96 | $5.99 | 8,103,017 |
| 2015-12-14 | $6.92 | $6.97 | $6.84 | $6.95 | $5.99 | 12,379,468 |
| 2015-12-11 | $6.92 | $6.95 | $6.88 | $6.90 | $5.94 | 8,895,771 |
| 2015-12-10 | $7.01 | $7.08 | $6.98 | $7.02 | $6.05 | 8,936,645 |
| 2015-12-09 | $7.14 | $7.16 | $6.99 | $7.07 | $6.09 | 12,686,837 |
| 2015-12-08 | $7.24 | $7.29 | $7.17 | $7.28 | $6.27 | 10,214,352 |
| 2015-12-07 | $7.38 | $7.41 | $7.34 | $7.38 | $6.36 | 7,528,300 |
| 2015-12-04 | $7.29 | $7.43 | $7.28 | $7.41 | $6.38 | 10,172,370 |
| 2015-12-03 | $7.45 | $7.47 | $7.33 | $7.35 | $6.33 | 11,130,512 |
| 2015-12-02 | $7.40 | $7.48 | $7.40 | $7.44 | $6.41 | 10,743,871 |
| 2015-12-01 | $7.39 | $7.41 | $7.34 | $7.41 | $6.38 | 10,120,567 |
| 2015-11-30 | $7.20 | $7.23 | $7.17 | $7.21 | $6.21 | 5,114,685 |
| 2015-11-27 | $7.19 | $7.20 | $7.17 | $7.19 | $6.19 | 1,425,551 |
| 2015-11-25 | $7.24 | $7.30 | $7.22 | $7.25 | $6.24 | 1,440,191 |
| 2015-11-24 | $7.24 | $7.30 | $7.21 | $7.26 | $6.25 | 2,273,817 |
| 2015-11-23 | $7.32 | $7.40 | $7.30 | $7.32 | $6.30 | 7,680,682 |
| 2015-11-20 | $7.36 | $7.40 | $7.35 | $7.39 | $6.36 | 5,860,653 |
| 2015-11-19 | $7.26 | $7.33 | $7.25 | $7.27 | $6.26 | 1,978,883 |
| 2015-11-18 | $7.25 | $7.33 | $7.23 | $7.31 | $6.30 | 3,452,480 |
| 2015-11-17 | $7.22 | $7.29 | $7.20 | $7.25 | $6.24 | 10,813,329 |
| 2015-11-16 | $7.16 | $7.30 | $7.14 | $7.28 | $6.27 | 7,790,252 |
| 2015-11-13 | $7.17 | $7.17 | $7.09 | $7.14 | $6.15 | 8,651,140 |
| 2015-11-12 | $7.33 | $7.37 | $7.27 | $7.28 | $6.27 | 11,217,498 |
| 2015-11-11 | $7.33 | $7.39 | $7.30 | $7.31 | $6.30 | 4,945,105 |
| 2015-11-10 | $7.21 | $7.25 | $7.18 | $7.22 | $6.22 | 7,509,851 |
| 2015-11-09 | $7.45 | $7.47 | $7.40 | $7.43 | $6.40 | 7,454,239 |
| 2015-11-06 | $7.47 | $7.52 | $7.39 | $7.51 | $6.47 | 7,612,103 |
| 2015-11-05 | $7.57 | $7.59 | $7.48 | $7.51 | $6.47 | 7,610,008 |
| 2015-11-04 | $7.62 | $7.63 | $7.55 | $7.55 | $6.50 | 20,200,481 |
| 2015-11-03 | $7.47 | $7.60 | $7.44 | $7.58 | $6.53 | 18,664,935 |
| 2015-11-02 | $7.45 | $7.47 | $7.41 | $7.44 | $6.41 | 7,286,372 |
| 2015-10-30 | $7.43 | $7.47 | $7.41 | $7.42 | $6.39 | 18,362,749 |
| 2015-10-29 | $7.17 | $7.35 | $7.16 | $7.32 | $6.30 | 58,372,985 |
| 2015-10-28 | $6.56 | $6.72 | $6.54 | $6.64 | $5.72 | 8,806,800 |
| 2015-10-27 | $6.66 | $6.68 | $6.53 | $6.58 | $5.67 | 8,273,554 |
| 2015-10-26 | $6.71 | $6.75 | $6.66 | $6.72 | $5.79 | 7,397,801 |
| 2015-10-23 | $6.80 | $6.88 | $6.77 | $6.81 | $5.86 | 9,766,073 |
| 2015-10-22 | $6.98 | $7.03 | $6.96 | $7.00 | $6.03 | 7,564,002 |
| 2015-10-21 | $6.99 | $7.01 | $6.92 | $6.94 | $5.98 | 6,375,751 |
| 2015-10-20 | $6.91 | $6.96 | $6.90 | $6.96 | $5.99 | 7,506,088 |
| 2015-10-19 | $6.99 | $7.02 | $6.96 | $7.01 | $6.04 | 6,097,214 |
| 2015-10-16 | $6.98 | $7.02 | $6.93 | $7.02 | $6.05 | 5,592,180 |
| 2015-10-15 | $6.93 | $7.09 | $6.92 | $7.07 | $6.09 | 12,314,805 |
| 2015-10-14 | $6.91 | $6.92 | $6.85 | $6.91 | $5.95 | 13,135,295 |
| 2015-10-13 | $6.93 | $6.94 | $6.80 | $6.80 | $5.86 | 11,156,989 |
| 2015-10-12 | $6.92 | $6.96 | $6.89 | $6.91 | $5.95 | 4,488,177 |
| 2015-10-09 | $6.97 | $7.01 | $6.90 | $6.98 | $6.01 | 12,424,834 |
| 2015-10-08 | $6.96 | $7.06 | $6.91 | $7.04 | $6.06 | 9,771,470 |
| 2015-10-07 | $6.99 | $7.04 | $6.92 | $7.04 | $6.06 | 11,230,055 |
| 2015-10-06 | $6.96 | $7.02 | $6.92 | $6.98 | $6.01 | 17,519,973 |
| 2015-10-05 | $6.90 | $6.98 | $6.89 | $6.93 | $5.97 | 8,804,705 |
| 2015-10-02 | $6.73 | $6.92 | $6.71 | $6.91 | $5.95 | 15,403,735 |
| 2015-10-01 | $6.73 | $6.74 | $6.60 | $6.68 | $5.75 | 9,587,822 |
| 2015-09-30 | $6.80 | $6.83 | $6.74 | $6.78 | $5.84 | 15,369,605 |
| 2015-09-29 | $6.49 | $6.64 | $6.48 | $6.58 | $5.67 | 9,825,636 |
| 2015-09-28 | $6.54 | $6.54 | $6.45 | $6.46 | $5.56 | 9,649,854 |
| 2015-09-25 | $6.61 | $6.65 | $6.53 | $6.57 | $5.66 | 20,040,139 |
| 2015-09-24 | $6.61 | $6.66 | $6.54 | $6.66 | $5.74 | 8,849,480 |
| 2015-09-23 | $6.66 | $6.70 | $6.60 | $6.65 | $5.73 | 9,777,306 |
| 2015-09-22 | $6.51 | $6.55 | $6.46 | $6.52 | $5.61 | 7,393,808 |
| 2015-09-21 | $6.65 | $6.68 | $6.60 | $6.62 | $5.70 | 7,469,529 |
| 2015-09-18 | $6.67 | $6.69 | $6.58 | $6.60 | $5.68 | 12,816,937 |
| 2015-09-17 | $6.70 | $6.83 | $6.68 | $6.74 | $5.80 | 13,101,227 |
| 2015-09-16 | $6.70 | $6.76 | $6.67 | $6.72 | $5.79 | 8,640,114 |
| 2015-09-15 | $6.61 | $6.64 | $6.57 | $6.60 | $5.68 | 6,573,544 |
| 2015-09-14 | $6.63 | $6.64 | $6.59 | $6.62 | $5.70 | 10,565,543 |
| 2015-09-11 | $6.53 | $6.55 | $6.45 | $6.51 | $5.61 | 10,213,368 |
| 2015-09-10 | $6.52 | $6.58 | $6.50 | $6.55 | $5.64 | 9,497,913 |
| 2015-09-09 | $6.54 | $6.58 | $6.42 | $6.43 | $5.54 | 16,544,035 |
| 2015-09-08 | $6.34 | $6.38 | $6.29 | $6.37 | $5.49 | 7,257,756 |
Nokia Corp (NOK) News Headlines
.jpg)
Nokia signs multi-year expansion deal with AT&T for voice and automation
None
reuters.com Feb. 4, 2025.jpg)
.jpg)
Recent Nokia Corp (NOK) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Nokia Corp (NOK) in the Communication Equipment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Hewlett Packard Enterprise Company | HPE | Communication Equipment | Technology | 106,000 |
| Telefonaktiebolaget L M Ericsson | ERIC | Communication Equipment | Technology | 100,000 |
| Cisco Systems Inc | CSCO | Communication Equipment | Technology | 73,189 |
| Nokia Corp | NOK | Communication Equipment | Technology | 55,000 |
| CommScope Holding Company Inc | COMM | Communication Equipment | Technology | 30,300 |
| Motorola Solutions Inc | MSI | Communication Equipment | Technology | 22,000 |
| Juniper Networks Inc | JNPR | Communication Equipment | Technology | 11,400 |
| Zebra Technologies Corp - Class A | ZBRA | Communication Equipment | Technology | 9,500 |
| Knowles Corp | KN | Communication Equipment | Technology | 8,000 |
| Maxar Technologies Inc | MAXR | Communication Equipment | Technology | 7,000 |