Transocean Ltd (RIG) Exchange: NYSE
Data as of May 2, 2025
$2.17 ($-0.55) -20.22%
Transocean Ltd - Daily Information
Click for more stock information on Transocean Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $2.51 |
| Previous Close | $2.17 |
| High | $2.59 |
| Low | $2.11 |
| Adjusted Open | $2.51 |
| Previous Adjusted Close | $2.17 |
| Adjusted High | $2.59 |
| Adjusted Low | $2.11 |
About Transocean Ltd (RIG)
Transocean Ltd is one of the world's leading offshore drilling contractors, providing services for drilling companies worldwide. It operates one of the world's largest and most versatile fleets of rigs and drillships. Transocean was founded in 2008 and went public in 2010, and has since grown to be one of the largest offshore drilling contractors, with a market cap of over $4.8 billion as of 2019. Transocean's headquarters is located in Vernier, Switzerland and it operates concessions in U.S., Norwegian, and a number of other worldwide markets.
Invest in Transocean Ltd (RIG)
Historical Stock Data for Transocean Ltd (RIG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $2.51 | $2.59 | $2.11 | $2.17 | $2.17 | 77,363,033 |
| 2025-04-03 | $2.88 | $2.98 | $2.70 | $2.72 | $2.72 | 43,085,580 |
| 2025-04-02 | $3.23 | $3.26 | $3.11 | $3.16 | $3.16 | 62,341,027 |
| 2025-04-01 | $3.20 | $3.38 | $3.19 | $3.32 | $3.32 | 43,521,806 |
| 2025-03-31 | $3.10 | $3.20 | $3.06 | $3.17 | $3.17 | 31,514,306 |
| 2025-03-28 | $3.26 | $3.28 | $3.14 | $3.20 | $3.20 | 17,922,022 |
| 2025-03-27 | $3.24 | $3.32 | $3.15 | $3.30 | $3.30 | 33,526,989 |
| 2025-03-26 | $3.14 | $3.30 | $3.14 | $3.22 | $3.22 | 27,850,691 |
| 2025-03-25 | $3.27 | $3.29 | $3.10 | $3.14 | $3.14 | 39,574,928 |
| 2025-03-24 | $3.22 | $3.26 | $3.17 | $3.23 | $3.23 | 20,378,091 |
| 2025-03-21 | $3.19 | $3.23 | $3.12 | $3.19 | $3.19 | 40,861,275 |
| 2025-03-20 | $3.13 | $3.26 | $3.09 | $3.24 | $3.24 | 31,898,823 |
| 2025-03-19 | $3.20 | $3.27 | $3.10 | $3.15 | $3.15 | 47,384,553 |
| 2025-03-18 | $3.20 | $3.21 | $3.11 | $3.20 | $3.20 | 28,426,439 |
| 2025-03-17 | $3.08 | $3.19 | $3.02 | $3.17 | $3.17 | 43,292,669 |
| 2025-03-14 | $2.94 | $3.07 | $2.87 | $3.04 | $3.04 | 38,648,422 |
| 2025-03-13 | $2.99 | $3.04 | $2.80 | $2.85 | $2.85 | 39,729,089 |
| 2025-03-12 | $2.96 | $3.00 | $2.88 | $2.98 | $2.98 | 34,618,030 |
| 2025-03-11 | $3.01 | $3.06 | $2.90 | $2.94 | $2.94 | 39,934,157 |
| 2025-03-10 | $3.02 | $3.10 | $2.92 | $2.98 | $2.98 | 56,991,715 |
| 2025-03-07 | $2.86 | $3.08 | $2.84 | $3.04 | $3.04 | 39,530,649 |
| 2025-03-06 | $2.68 | $2.79 | $2.68 | $2.77 | $2.77 | 39,738,935 |
| 2025-03-05 | $2.74 | $2.83 | $2.70 | $2.73 | $2.73 | 38,977,460 |
| 2025-03-04 | $2.62 | $2.83 | $2.55 | $2.75 | $2.75 | 41,121,810 |
| 2025-03-03 | $2.92 | $2.99 | $2.65 | $2.67 | $2.67 | 62,261,893 |
| 2025-02-28 | $3.00 | $3.03 | $2.95 | $2.95 | $2.95 | 32,406,062 |
| 2025-02-27 | $3.09 | $3.16 | $3.03 | $3.04 | $3.04 | 32,050,700 |
| 2025-02-26 | $3.18 | $3.19 | $3.06 | $3.09 | $3.09 | 38,705,834 |
| 2025-02-25 | $3.33 | $3.38 | $3.18 | $3.19 | $3.19 | 36,836,209 |
| 2025-02-24 | $3.34 | $3.38 | $3.28 | $3.33 | $3.33 | 37,448,860 |
| 2025-02-21 | $3.60 | $3.64 | $3.35 | $3.36 | $3.36 | 39,123,462 |
| 2025-02-20 | $3.45 | $3.61 | $3.39 | $3.56 | $3.56 | 42,783,724 |
| 2025-02-19 | $3.53 | $3.61 | $3.41 | $3.44 | $3.44 | 33,007,952 |
| 2025-02-18 | $3.45 | $3.63 | $3.38 | $3.55 | $3.55 | 32,117,605 |
| 2025-02-14 | $3.66 | $3.70 | $3.49 | $3.53 | $3.53 | 33,962,140 |
| 2025-02-13 | $3.71 | $3.72 | $3.59 | $3.63 | $3.63 | 23,238,728 |
| 2025-02-12 | $3.82 | $3.88 | $3.72 | $3.72 | $3.72 | 23,937,598 |
| 2025-02-11 | $3.77 | $3.95 | $3.73 | $3.87 | $3.87 | 26,744,782 |
| 2025-02-10 | $3.63 | $3.75 | $3.62 | $3.74 | $3.74 | 25,472,236 |
| 2025-02-07 | $3.66 | $3.75 | $3.57 | $3.58 | $3.58 | 27,568,278 |
| 2025-02-06 | $3.90 | $3.94 | $3.72 | $3.75 | $3.75 | 31,884,142 |
| 2025-02-05 | $3.90 | $3.95 | $3.82 | $3.87 | $3.87 | 19,475,436 |
| 2025-02-04 | $3.75 | $3.90 | $3.72 | $3.89 | $3.89 | 32,521,525 |
| 2025-02-03 | $3.87 | $3.92 | $3.77 | $3.79 | $3.79 | 35,150,726 |
| 2025-01-31 | $3.91 | $4.04 | $3.82 | $3.92 | $3.92 | 31,448,462 |
| 2025-01-30 | $3.84 | $3.95 | $3.80 | $3.91 | $3.91 | 23,450,533 |
| 2025-01-29 | $3.87 | $3.89 | $3.77 | $3.83 | $3.83 | 24,329,292 |
| 2025-01-28 | $3.84 | $3.97 | $3.84 | $3.93 | $3.93 | 22,058,638 |
| 2025-01-27 | $3.82 | $4.04 | $3.79 | $3.83 | $3.83 | 33,358,341 |
| 2025-01-24 | $3.86 | $3.94 | $3.83 | $3.85 | $3.85 | 20,090,071 |
| 2025-01-23 | $3.87 | $3.95 | $3.84 | $3.86 | $3.86 | 21,817,219 |
| 2025-01-22 | $3.94 | $4.00 | $3.85 | $3.87 | $3.87 | 16,409,498 |
| 2025-01-21 | $4.10 | $4.10 | $3.90 | $3.96 | $3.96 | 25,080,330 |
| 2025-01-17 | $4.13 | $4.14 | $4.00 | $4.06 | $4.06 | 22,847,486 |
| 2025-01-16 | $4.21 | $4.27 | $4.04 | $4.10 | $4.10 | 27,604,733 |
| 2025-01-15 | $4.06 | $4.32 | $4.02 | $4.28 | $4.28 | 29,897,789 |
| 2025-01-14 | $4.07 | $4.12 | $3.92 | $4.07 | $4.07 | 21,513,711 |
| 2025-01-13 | $4.07 | $4.13 | $3.99 | $4.09 | $4.09 | 22,920,620 |
| 2025-01-10 | $4.13 | $4.19 | $4.00 | $4.03 | $4.03 | 32,113,963 |
| 2025-01-08 | $4.10 | $4.14 | $3.93 | $3.99 | $3.99 | 31,563,923 |
| 2025-01-07 | $4.00 | $4.19 | $3.99 | $4.16 | $4.16 | 33,873,238 |
| 2025-01-06 | $4.00 | $4.05 | $3.95 | $3.98 | $3.98 | 21,327,834 |
| 2025-01-03 | $3.98 | $4.01 | $3.87 | $3.96 | $3.96 | 19,179,305 |
| 2025-01-02 | $3.84 | $3.98 | $3.84 | $3.95 | $3.95 | 28,174,651 |
| 2024-12-31 | $3.68 | $3.82 | $3.67 | $3.75 | $3.75 | 22,898,459 |
| 2024-12-30 | $3.53 | $3.78 | $3.49 | $3.66 | $3.66 | 27,028,265 |
| 2024-12-27 | $3.55 | $3.62 | $3.48 | $3.53 | $3.53 | 27,274,362 |
| 2024-12-26 | $3.53 | $3.59 | $3.46 | $3.57 | $3.57 | 18,275,904 |
| 2024-12-24 | $3.47 | $3.56 | $3.40 | $3.53 | $3.53 | 13,408,211 |
| 2024-12-23 | $3.53 | $3.57 | $3.43 | $3.47 | $3.47 | 15,588,454 |
| 2024-12-20 | $3.53 | $3.62 | $3.48 | $3.53 | $3.53 | 30,883,032 |
| 2024-12-19 | $3.67 | $3.73 | $3.53 | $3.55 | $3.55 | 29,562,058 |
| 2024-12-18 | $3.78 | $3.90 | $3.58 | $3.62 | $3.62 | 24,452,636 |
| 2024-12-17 | $3.67 | $3.70 | $3.54 | $3.67 | $3.67 | 24,365,020 |
| 2024-12-16 | $3.81 | $3.86 | $3.70 | $3.73 | $3.73 | 24,818,734 |
| 2024-12-13 | $3.92 | $3.95 | $3.83 | $3.86 | $3.86 | 18,307,878 |
| 2024-12-12 | $4.04 | $4.06 | $3.91 | $3.94 | $3.94 | 18,040,955 |
| 2024-12-11 | $4.02 | $4.14 | $3.93 | $4.09 | $4.09 | 24,186,169 |
| 2024-12-10 | $4.02 | $4.06 | $3.91 | $3.98 | $3.98 | 31,293,405 |
| 2024-12-09 | $4.10 | $4.11 | $3.98 | $4.02 | $4.02 | 31,410,459 |
| 2024-12-06 | $4.19 | $4.19 | $4.00 | $4.02 | $4.02 | 22,277,472 |
| 2024-12-05 | $4.28 | $4.41 | $4.17 | $4.17 | $4.17 | 16,872,559 |
| 2024-12-04 | $4.43 | $4.45 | $4.20 | $4.26 | $4.26 | 20,887,623 |
| 2024-12-03 | $4.36 | $4.44 | $4.27 | $4.41 | $4.41 | 11,575,990 |
| 2024-12-02 | $4.41 | $4.45 | $4.32 | $4.36 | $4.36 | 28,468,016 |
| 2024-11-29 | $4.34 | $4.42 | $4.33 | $4.40 | $4.40 | 6,855,704 |
| 2024-11-27 | $4.29 | $4.45 | $4.29 | $4.30 | $4.30 | 12,736,607 |
| 2024-11-26 | $4.35 | $4.39 | $4.25 | $4.28 | $4.28 | 14,656,723 |
| 2024-11-25 | $4.50 | $4.52 | $4.31 | $4.38 | $4.38 | 16,493,006 |
| 2024-11-22 | $4.35 | $4.51 | $4.35 | $4.47 | $4.47 | 17,982,367 |
| 2024-11-21 | $4.24 | $4.39 | $4.23 | $4.34 | $4.34 | 19,082,531 |
| 2024-11-20 | $4.22 | $4.33 | $4.15 | $4.23 | $4.23 | 15,025,825 |
| 2024-11-19 | $4.20 | $4.30 | $4.15 | $4.20 | $4.20 | 14,137,392 |
| 2024-11-18 | $4.30 | $4.41 | $4.24 | $4.30 | $4.30 | 16,987,314 |
| 2024-11-15 | $4.51 | $4.52 | $4.18 | $4.22 | $4.22 | 16,780,773 |
| 2024-11-14 | $4.30 | $4.47 | $4.26 | $4.46 | $4.46 | 18,306,764 |
| 2024-11-13 | $4.30 | $4.34 | $4.17 | $4.24 | $4.24 | 17,750,211 |
| 2024-11-12 | $4.44 | $4.50 | $4.25 | $4.29 | $4.29 | 21,541,030 |
| 2024-11-11 | $4.46 | $4.57 | $4.42 | $4.50 | $4.50 | 22,198,172 |
| 2024-11-08 | $4.54 | $4.54 | $4.38 | $4.47 | $4.47 | 20,598,498 |
| 2024-11-07 | $4.66 | $4.68 | $4.50 | $4.57 | $4.57 | 21,351,678 |
| 2024-11-06 | $4.64 | $4.74 | $4.50 | $4.67 | $4.67 | 30,931,148 |
| 2024-11-05 | $4.43 | $4.48 | $4.34 | $4.45 | $4.45 | 19,958,209 |
| 2024-11-04 | $4.26 | $4.45 | $4.26 | $4.41 | $4.41 | 19,805,444 |
| 2024-11-01 | $4.38 | $4.51 | $4.23 | $4.24 | $4.24 | 27,832,389 |
| 2024-10-31 | $4.18 | $4.40 | $4.08 | $4.34 | $4.34 | 33,890,733 |
| 2024-10-30 | $3.95 | $4.08 | $3.93 | $3.98 | $3.98 | 19,054,223 |
| 2024-10-29 | $4.03 | $4.06 | $3.91 | $3.92 | $3.92 | 17,378,512 |
| 2024-10-28 | $4.00 | $4.05 | $3.96 | $4.03 | $4.03 | 18,637,678 |
| 2024-10-25 | $4.18 | $4.19 | $4.09 | $4.14 | $4.14 | 18,418,653 |
| 2024-10-24 | $4.19 | $4.23 | $3.96 | $4.10 | $4.10 | 33,053,913 |
| 2024-10-23 | $4.18 | $4.24 | $4.07 | $4.11 | $4.11 | 14,118,796 |
| 2024-10-22 | $4.28 | $4.30 | $4.18 | $4.25 | $4.25 | 10,746,357 |
| 2024-10-21 | $4.25 | $4.30 | $4.14 | $4.26 | $4.26 | 14,517,812 |
| 2024-10-18 | $4.23 | $4.26 | $4.12 | $4.24 | $4.24 | 12,390,574 |
| 2024-10-17 | $4.12 | $4.29 | $4.06 | $4.26 | $4.26 | 12,074,149 |
| 2024-10-16 | $4.03 | $4.13 | $4.02 | $4.12 | $4.12 | 13,409,609 |
| 2024-10-15 | $4.06 | $4.07 | $3.98 | $4.00 | $4.00 | 21,208,097 |
| 2024-10-14 | $4.19 | $4.25 | $4.12 | $4.24 | $4.24 | 12,964,199 |
| 2024-10-11 | $4.21 | $4.31 | $4.18 | $4.30 | $4.30 | 8,249,742 |
| 2024-10-10 | $4.32 | $4.37 | $4.22 | $4.25 | $4.25 | 15,675,353 |
| 2024-10-09 | $4.30 | $4.37 | $4.25 | $4.29 | $4.29 | 12,359,619 |
| 2024-10-08 | $4.43 | $4.45 | $4.25 | $4.33 | $4.33 | 17,537,603 |
| 2024-10-07 | $4.71 | $4.74 | $4.49 | $4.57 | $4.57 | 18,458,363 |
| 2024-10-04 | $4.64 | $4.70 | $4.58 | $4.67 | $4.67 | 23,493,327 |
| 2024-10-03 | $4.30 | $4.61 | $4.25 | $4.58 | $4.58 | 25,509,133 |
| 2024-10-02 | $4.43 | $4.45 | $4.29 | $4.33 | $4.33 | 17,173,551 |
| 2024-10-01 | $4.27 | $4.45 | $4.20 | $4.39 | $4.39 | 25,835,623 |
| 2024-09-30 | $4.31 | $4.35 | $4.23 | $4.25 | $4.25 | 17,091,405 |
| 2024-09-27 | $4.24 | $4.36 | $4.24 | $4.31 | $4.31 | 19,702,009 |
| 2024-09-26 | $4.34 | $4.40 | $4.13 | $4.17 | $4.17 | 24,627,381 |
| 2024-09-25 | $4.54 | $4.57 | $4.39 | $4.42 | $4.42 | 13,420,977 |
| 2024-09-24 | $4.67 | $4.71 | $4.55 | $4.57 | $4.57 | 16,871,251 |
| 2024-09-23 | $4.54 | $4.64 | $4.48 | $4.55 | $4.55 | 16,950,174 |
| 2024-09-20 | $4.50 | $4.57 | $4.44 | $4.54 | $4.54 | 24,089,619 |
| 2024-09-19 | $4.67 | $4.72 | $4.53 | $4.54 | $4.54 | 23,602,545 |
| 2024-09-18 | $4.67 | $4.76 | $4.53 | $4.57 | $4.57 | 29,829,322 |
| 2024-09-17 | $4.51 | $4.69 | $4.48 | $4.67 | $4.67 | 24,049,346 |
| 2024-09-16 | $4.16 | $4.46 | $4.16 | $4.44 | $4.44 | 21,879,713 |
| 2024-09-13 | $4.19 | $4.21 | $4.06 | $4.13 | $4.13 | 22,291,244 |
| 2024-09-12 | $4.08 | $4.20 | $3.96 | $4.15 | $4.15 | 21,105,053 |
| 2024-09-11 | $4.03 | $4.15 | $3.86 | $4.06 | $4.06 | 37,491,494 |
| 2024-09-10 | $4.15 | $4.17 | $3.85 | $3.92 | $3.92 | 31,781,034 |
| 2024-09-09 | $4.11 | $4.25 | $4.10 | $4.16 | $4.16 | 18,863,662 |
| 2024-09-06 | $4.14 | $4.28 | $4.11 | $4.12 | $4.12 | 19,953,188 |
| 2024-09-05 | $4.18 | $4.26 | $4.07 | $4.17 | $4.17 | 26,882,039 |
| 2024-09-04 | $4.36 | $4.43 | $4.12 | $4.14 | $4.14 | 23,545,500 |
| 2024-09-03 | $4.65 | $4.68 | $4.26 | $4.32 | $4.32 | 33,628,144 |
| 2024-08-30 | $4.67 | $4.76 | $4.64 | $4.74 | $4.74 | 14,876,698 |
| 2024-08-29 | $4.79 | $4.87 | $4.72 | $4.74 | $4.74 | 14,617,259 |
| 2024-08-28 | $4.83 | $4.84 | $4.71 | $4.72 | $4.72 | 17,161,779 |
| 2024-08-27 | $4.96 | $5.01 | $4.90 | $4.93 | $4.93 | 12,139,850 |
| 2024-08-26 | $5.08 | $5.11 | $4.96 | $4.97 | $4.97 | 14,735,399 |
| 2024-08-23 | $4.77 | $5.01 | $4.75 | $4.97 | $4.97 | 16,496,237 |
| 2024-08-22 | $4.92 | $4.98 | $4.72 | $4.73 | $4.73 | 17,212,364 |
| 2024-08-21 | $5.05 | $5.09 | $4.92 | $4.93 | $4.93 | 21,266,687 |
| 2024-08-20 | $5.19 | $5.20 | $4.95 | $4.98 | $4.98 | 19,361,572 |
| 2024-08-19 | $5.22 | $5.26 | $5.15 | $5.20 | $5.20 | 13,422,035 |
| 2024-08-16 | $5.16 | $5.25 | $5.16 | $5.18 | $5.18 | 12,466,769 |
| 2024-08-15 | $5.15 | $5.26 | $5.13 | $5.23 | $5.23 | 18,227,178 |
| 2024-08-14 | $5.19 | $5.22 | $5.04 | $5.05 | $5.05 | 17,312,867 |
| 2024-08-13 | $5.21 | $5.22 | $5.10 | $5.15 | $5.15 | 17,683,459 |
| 2024-08-12 | $5.24 | $5.31 | $5.20 | $5.21 | $5.21 | 12,527,231 |
| 2024-08-09 | $5.28 | $5.32 | $5.14 | $5.18 | $5.18 | 12,446,135 |
| 2024-08-08 | $5.09 | $5.33 | $5.08 | $5.28 | $5.28 | 14,388,771 |
| 2024-08-07 | $5.23 | $5.31 | $5.00 | $5.03 | $5.03 | 16,662,452 |
| 2024-08-06 | $5.10 | $5.16 | $5.01 | $5.05 | $5.05 | 20,644,732 |
| 2024-08-05 | $4.89 | $5.20 | $4.86 | $5.01 | $5.01 | 30,475,768 |
| 2024-08-02 | $5.30 | $5.32 | $5.13 | $5.20 | $5.20 | 28,569,036 |
| 2024-08-01 | $5.76 | $5.94 | $5.38 | $5.46 | $5.46 | 27,827,717 |
| 2024-07-31 | $5.90 | $5.98 | $5.73 | $5.79 | $5.79 | 23,636,226 |
| 2024-07-30 | $5.63 | $5.70 | $5.54 | $5.68 | $5.68 | 11,379,469 |
| 2024-07-29 | $5.82 | $5.85 | $5.60 | $5.68 | $5.68 | 12,268,812 |
| 2024-07-26 | $5.85 | $5.92 | $5.71 | $5.80 | $5.80 | 18,621,026 |
| 2024-07-25 | $5.30 | $5.90 | $5.28 | $5.82 | $5.82 | 36,466,631 |
| 2024-07-24 | $5.50 | $5.58 | $5.24 | $5.26 | $5.26 | 12,838,695 |
| 2024-07-23 | $5.35 | $5.53 | $5.30 | $5.52 | $5.52 | 14,173,260 |
| 2024-07-22 | $5.27 | $5.43 | $5.23 | $5.40 | $5.40 | 10,556,511 |
| 2024-07-19 | $5.35 | $5.43 | $5.25 | $5.27 | $5.27 | 10,246,274 |
| 2024-07-18 | $5.54 | $5.68 | $5.37 | $5.41 | $5.41 | 13,809,535 |
| 2024-07-17 | $5.66 | $5.69 | $5.51 | $5.59 | $5.59 | 14,572,319 |
| 2024-07-16 | $5.48 | $5.65 | $5.39 | $5.63 | $5.63 | 18,802,321 |
| 2024-07-15 | $5.35 | $5.59 | $5.26 | $5.52 | $5.52 | 15,832,705 |
| 2024-07-12 | $5.25 | $5.38 | $5.23 | $5.30 | $5.30 | 15,489,615 |
| 2024-07-11 | $5.03 | $5.23 | $4.99 | $5.18 | $5.18 | 25,083,708 |
| 2024-07-10 | $4.99 | $5.05 | $4.94 | $4.99 | $4.99 | 14,959,946 |
| 2024-07-09 | $5.03 | $5.06 | $4.95 | $5.01 | $5.01 | 10,050,891 |
| 2024-07-08 | $5.10 | $5.12 | $5.03 | $5.06 | $5.06 | 11,981,603 |
| 2024-07-05 | $5.18 | $5.19 | $5.04 | $5.10 | $5.10 | 11,639,375 |
| 2024-07-03 | $5.20 | $5.30 | $5.11 | $5.18 | $5.18 | 7,816,450 |
| 2024-07-02 | $5.09 | $5.19 | $5.05 | $5.17 | $5.17 | 15,427,803 |
| 2024-07-01 | $5.32 | $5.37 | $5.04 | $5.05 | $5.05 | 18,325,649 |
| 2024-06-28 | $5.37 | $5.43 | $5.25 | $5.35 | $5.35 | 127,265,410 |
| 2024-06-27 | $5.20 | $5.34 | $5.19 | $5.33 | $5.33 | 16,446,927 |
| 2024-06-26 | $5.09 | $5.20 | $5.02 | $5.19 | $5.19 | 20,592,766 |
| 2024-06-25 | $5.06 | $5.13 | $4.98 | $5.03 | $5.03 | 17,261,542 |
| 2024-06-24 | $5.19 | $5.36 | $5.13 | $5.14 | $5.14 | 19,001,467 |
| 2024-06-21 | $5.17 | $5.18 | $5.05 | $5.15 | $5.15 | 22,402,863 |
| 2024-06-20 | $5.28 | $5.32 | $5.10 | $5.17 | $5.17 | 18,991,967 |
| 2024-06-18 | $5.23 | $5.38 | $5.21 | $5.24 | $5.24 | 11,611,904 |
| 2024-06-17 | $5.18 | $5.28 | $5.14 | $5.20 | $5.20 | 14,037,400 |
| 2024-06-14 | $5.34 | $5.38 | $5.14 | $5.17 | $5.17 | 17,449,998 |
| 2024-06-13 | $5.64 | $5.67 | $5.36 | $5.41 | $5.41 | 10,638,294 |
| 2024-06-12 | $5.76 | $5.81 | $5.62 | $5.68 | $5.68 | 12,724,985 |
| 2024-06-11 | $5.57 | $5.64 | $5.50 | $5.60 | $5.60 | 9,885,349 |
| 2024-06-10 | $5.47 | $5.78 | $5.45 | $5.64 | $5.64 | 18,045,008 |
| 2024-06-07 | $5.36 | $5.48 | $5.31 | $5.40 | $5.40 | 12,539,826 |
| 2024-06-06 | $5.42 | $5.54 | $5.37 | $5.45 | $5.45 | 14,584,178 |
| 2024-06-05 | $5.47 | $5.50 | $5.37 | $5.42 | $5.42 | 14,322,555 |
| 2024-06-04 | $5.70 | $5.70 | $5.37 | $5.40 | $5.40 | 27,888,063 |
| 2024-06-03 | $6.21 | $6.25 | $5.67 | $5.71 | $5.71 | 28,167,412 |
| 2024-05-31 | $5.94 | $6.23 | $5.91 | $6.20 | $6.20 | 17,719,462 |
| 2024-05-30 | $5.92 | $6.00 | $5.86 | $5.90 | $5.90 | 13,136,488 |
| 2024-05-29 | $6.01 | $6.08 | $5.90 | $5.94 | $5.94 | 12,984,089 |
| 2024-05-28 | $5.84 | $6.12 | $5.83 | $6.11 | $6.11 | 19,479,133 |
| 2024-05-24 | $5.86 | $5.92 | $5.76 | $5.77 | $5.77 | 10,412,470 |
| 2024-05-23 | $5.97 | $6.03 | $5.77 | $5.81 | $5.81 | 9,840,933 |
| 2024-05-22 | $6.20 | $6.20 | $5.84 | $5.92 | $5.92 | 12,962,486 |
| 2024-05-21 | $6.16 | $6.26 | $6.13 | $6.16 | $6.16 | 10,613,456 |
| 2024-05-20 | $6.20 | $6.38 | $6.13 | $6.24 | $6.24 | 19,778,544 |
| 2024-05-17 | $6.01 | $6.06 | $5.95 | $6.03 | $6.03 | 7,411,904 |
| 2024-05-16 | $6.04 | $6.14 | $5.97 | $6.00 | $6.00 | 10,036,936 |
| 2024-05-15 | $6.06 | $6.11 | $5.84 | $6.04 | $6.04 | 14,634,265 |
| 2024-05-14 | $5.82 | $6.05 | $5.82 | $6.01 | $6.01 | 19,534,885 |
| 2024-05-13 | $5.80 | $5.93 | $5.77 | $5.81 | $5.81 | 11,933,183 |
| 2024-05-10 | $5.92 | $6.09 | $5.69 | $5.76 | $5.76 | 13,618,792 |
| 2024-05-09 | $5.75 | $5.90 | $5.75 | $5.88 | $5.88 | 10,398,378 |
| 2024-05-08 | $5.65 | $5.83 | $5.64 | $5.75 | $5.75 | 17,401,085 |
| 2024-05-07 | $5.59 | $5.74 | $5.59 | $5.72 | $5.72 | 11,448,053 |
| 2024-05-06 | $5.62 | $5.70 | $5.61 | $5.67 | $5.67 | 14,482,523 |
| 2024-05-03 | $5.46 | $5.62 | $5.42 | $5.57 | $5.57 | 16,003,061 |
| 2024-05-02 | $5.33 | $5.49 | $5.31 | $5.37 | $5.37 | 20,907,460 |
| 2024-05-01 | $5.17 | $5.40 | $5.10 | $5.27 | $5.27 | 26,341,753 |
| 2024-04-30 | $5.82 | $5.83 | $5.11 | $5.22 | $5.22 | 51,852,291 |
| 2024-04-29 | $5.90 | $6.00 | $5.79 | $5.82 | $5.82 | 18,921,787 |
| 2024-04-26 | $5.76 | $5.94 | $5.72 | $5.87 | $5.87 | 16,334,023 |
| 2024-04-25 | $5.75 | $5.79 | $5.68 | $5.74 | $5.74 | 10,864,738 |
| 2024-04-24 | $5.92 | $5.97 | $5.72 | $5.78 | $5.78 | 14,008,372 |
| 2024-04-23 | $5.77 | $6.00 | $5.75 | $5.94 | $5.94 | 16,091,224 |
| 2024-04-22 | $5.62 | $5.88 | $5.60 | $5.81 | $5.81 | 20,685,709 |
| 2024-04-19 | $5.52 | $5.70 | $5.49 | $5.67 | $5.67 | 16,169,289 |
| 2024-04-18 | $5.73 | $5.77 | $5.50 | $5.55 | $5.55 | 26,178,587 |
| 2024-04-17 | $5.87 | $6.00 | $5.67 | $5.68 | $5.68 | 14,214,505 |
| 2024-04-16 | $6.01 | $6.03 | $5.84 | $5.91 | $5.91 | 18,346,618 |
| 2024-04-15 | $6.17 | $6.25 | $6.02 | $6.05 | $6.05 | 13,370,547 |
| 2024-04-12 | $6.34 | $6.45 | $6.09 | $6.18 | $6.18 | 20,584,847 |
| 2024-04-11 | $6.45 | $6.47 | $6.18 | $6.22 | $6.22 | 19,821,081 |
| 2024-04-10 | $6.30 | $6.45 | $6.25 | $6.43 | $6.43 | 17,878,120 |
| 2024-04-09 | $6.55 | $6.65 | $6.33 | $6.38 | $6.38 | 26,041,984 |
| 2024-04-08 | $6.77 | $6.88 | $6.44 | $6.55 | $6.55 | 24,434,219 |
| 2024-04-05 | $6.47 | $6.68 | $6.43 | $6.53 | $6.53 | 14,192,642 |
| 2024-04-04 | $6.63 | $6.76 | $6.48 | $6.54 | $6.54 | 22,536,433 |
| 2024-04-03 | $6.60 | $6.85 | $6.60 | $6.68 | $6.68 | 27,030,905 |
| 2024-04-02 | $6.57 | $6.65 | $6.34 | $6.59 | $6.59 | 27,123,743 |
| 2024-04-01 | $6.28 | $6.46 | $6.27 | $6.37 | $6.37 | 15,826,777 |
| 2024-03-28 | $6.30 | $6.43 | $6.27 | $6.28 | $6.28 | 16,673,793 |
| 2024-03-27 | $6.09 | $6.27 | $6.04 | $6.25 | $6.25 | 11,495,826 |
| 2024-03-26 | $6.29 | $6.29 | $6.08 | $6.12 | $6.12 | 12,508,911 |
| 2024-03-25 | $5.99 | $6.36 | $5.98 | $6.22 | $6.22 | 17,229,936 |
| 2024-03-22 | $6.06 | $6.12 | $5.93 | $5.97 | $5.97 | 11,424,032 |
| 2024-03-21 | $6.07 | $6.16 | $6.01 | $6.06 | $6.06 | 17,561,568 |
| 2024-03-20 | $5.97 | $6.18 | $5.93 | $6.10 | $6.10 | 21,382,523 |
| 2024-03-19 | $5.72 | $6.06 | $5.71 | $6.04 | $6.04 | 19,226,246 |
| 2024-03-18 | $5.85 | $5.86 | $5.70 | $5.77 | $5.77 | 14,468,625 |
| 2024-03-15 | $5.72 | $5.89 | $5.66 | $5.80 | $5.80 | 29,141,623 |
| 2024-03-14 | $5.70 | $5.81 | $5.60 | $5.66 | $5.66 | 21,165,096 |
| 2024-03-13 | $5.50 | $5.72 | $5.49 | $5.62 | $5.62 | 19,583,086 |
| 2024-03-12 | $5.40 | $5.47 | $5.22 | $5.41 | $5.41 | 19,958,845 |
| 2024-03-11 | $5.16 | $5.47 | $5.16 | $5.43 | $5.43 | 21,094,293 |
| 2024-03-08 | $5.17 | $5.29 | $5.13 | $5.25 | $5.25 | 17,557,642 |
| 2024-03-07 | $5.17 | $5.23 | $5.06 | $5.15 | $5.15 | 14,059,846 |
| 2024-03-06 | $5.25 | $5.28 | $5.06 | $5.14 | $5.14 | 21,077,588 |
| 2024-03-05 | $5.02 | $5.21 | $5.02 | $5.12 | $5.12 | 14,770,689 |
| 2024-03-04 | $5.05 | $5.12 | $4.93 | $5.11 | $5.11 | 21,112,224 |
| 2024-03-01 | $4.87 | $5.18 | $4.85 | $5.09 | $5.09 | 23,937,283 |
| 2024-02-29 | $4.79 | $4.93 | $4.66 | $4.69 | $4.69 | 13,637,232 |
| 2024-02-28 | $4.82 | $4.90 | $4.76 | $4.78 | $4.78 | 10,820,370 |
| 2024-02-27 | $4.76 | $4.96 | $4.75 | $4.83 | $4.83 | 17,175,477 |
| 2024-02-26 | $4.63 | $4.76 | $4.60 | $4.75 | $4.75 | 13,565,226 |
| 2024-02-23 | $4.75 | $4.75 | $4.55 | $4.67 | $4.67 | 18,934,506 |
| 2024-02-22 | $4.86 | $4.95 | $4.76 | $4.82 | $4.82 | 16,753,836 |
| 2024-02-21 | $4.69 | $4.91 | $4.65 | $4.86 | $4.86 | 21,093,738 |
| 2024-02-20 | $4.85 | $4.88 | $4.45 | $4.67 | $4.67 | 28,937,044 |
| 2024-02-16 | $5.01 | $5.02 | $4.87 | $4.89 | $4.89 | 22,623,141 |
| 2024-02-15 | $5.12 | $5.18 | $4.90 | $5.03 | $5.03 | 29,666,983 |
| 2024-02-14 | $5.24 | $5.28 | $5.13 | $5.17 | $5.17 | 14,268,876 |
| 2024-02-13 | $5.27 | $5.30 | $5.10 | $5.17 | $5.17 | 14,475,517 |
| 2024-02-12 | $5.17 | $5.39 | $5.15 | $5.33 | $5.33 | 16,605,600 |
| 2024-02-09 | $5.08 | $5.22 | $5.04 | $5.15 | $5.15 | 17,334,061 |
| 2024-02-08 | $4.98 | $5.23 | $4.94 | $5.23 | $5.23 | 12,670,019 |
| 2024-02-07 | $5.14 | $5.17 | $4.93 | $4.97 | $4.97 | 10,447,628 |
| 2024-02-06 | $5.07 | $5.14 | $4.99 | $5.04 | $5.04 | 17,869,197 |
| 2024-02-05 | $5.11 | $5.13 | $4.90 | $4.98 | $4.98 | 18,829,878 |
| 2024-02-02 | $5.33 | $5.38 | $5.12 | $5.14 | $5.14 | 18,734,391 |
| 2024-02-01 | $5.55 | $5.58 | $5.31 | $5.35 | $5.35 | 14,906,797 |
| 2024-01-31 | $5.75 | $5.84 | $5.46 | $5.46 | $5.46 | 26,820,226 |
| 2024-01-30 | $5.60 | $5.96 | $5.46 | $5.78 | $5.78 | 29,784,343 |
| 2024-01-29 | $5.68 | $5.78 | $5.55 | $5.77 | $5.77 | 11,839,595 |
| 2024-01-26 | $5.76 | $5.82 | $5.58 | $5.71 | $5.71 | 12,592,870 |
| 2024-01-25 | $5.82 | $5.86 | $5.60 | $5.79 | $5.79 | 16,326,806 |
| 2024-01-24 | $5.58 | $5.77 | $5.43 | $5.74 | $5.74 | 26,964,004 |
| 2024-01-23 | $5.40 | $5.64 | $5.40 | $5.49 | $5.49 | 12,039,176 |
| 2024-01-22 | $5.34 | $5.49 | $5.29 | $5.42 | $5.42 | 11,443,655 |
| 2024-01-19 | $5.37 | $5.48 | $5.24 | $5.34 | $5.34 | 15,611,576 |
| 2024-01-18 | $5.29 | $5.39 | $5.23 | $5.37 | $5.37 | 13,642,849 |
| 2024-01-17 | $5.48 | $5.48 | $5.23 | $5.29 | $5.29 | 19,678,324 |
| 2024-01-16 | $5.52 | $5.56 | $5.36 | $5.39 | $5.39 | 15,107,960 |
| 2024-01-12 | $5.70 | $5.87 | $5.52 | $5.57 | $5.57 | 18,532,860 |
| 2024-01-11 | $5.72 | $5.72 | $5.52 | $5.59 | $5.59 | 22,618,902 |
| 2024-01-10 | $5.85 | $5.85 | $5.65 | $5.70 | $5.70 | 18,123,262 |
| 2024-01-09 | $5.95 | $5.97 | $5.80 | $5.83 | $5.83 | 11,780,362 |
| 2024-01-08 | $6.00 | $6.08 | $5.80 | $5.95 | $5.95 | 19,510,742 |
| 2024-01-05 | $6.07 | $6.22 | $6.02 | $6.14 | $6.14 | 10,923,717 |
| 2024-01-04 | $6.28 | $6.30 | $6.00 | $6.03 | $6.03 | 11,032,817 |
| 2024-01-03 | $6.22 | $6.35 | $6.16 | $6.20 | $6.20 | 9,238,024 |
| 2024-01-02 | $6.38 | $6.47 | $6.19 | $6.25 | $6.25 | 10,356,281 |
| 2023-12-29 | $6.46 | $6.49 | $6.33 | $6.35 | $6.35 | 9,366,187 |
| 2023-12-28 | $6.50 | $6.58 | $6.44 | $6.48 | $6.48 | 7,926,733 |
| 2023-12-27 | $6.71 | $6.79 | $6.52 | $6.56 | $6.56 | 11,827,004 |
| 2023-12-26 | $6.50 | $6.77 | $6.49 | $6.74 | $6.74 | 14,410,128 |
| 2023-12-22 | $6.26 | $6.44 | $6.17 | $6.36 | $6.36 | 16,862,913 |
| 2023-12-21 | $6.13 | $6.27 | $6.11 | $6.24 | $6.24 | 10,799,387 |
| 2023-12-20 | $6.29 | $6.35 | $6.17 | $6.17 | $6.17 | 16,827,997 |
| 2023-12-19 | $6.18 | $6.27 | $6.14 | $6.25 | $6.25 | 16,294,731 |
| 2023-12-18 | $6.29 | $6.38 | $6.12 | $6.13 | $6.13 | 11,881,116 |
| 2023-12-15 | $6.21 | $6.28 | $6.04 | $6.11 | $6.11 | 29,757,597 |
| 2023-12-14 | $6.21 | $6.43 | $6.15 | $6.15 | $6.15 | 26,405,722 |
| 2023-12-13 | $5.75 | $5.98 | $5.67 | $5.96 | $5.96 | 23,230,353 |
| 2023-12-12 | $5.76 | $5.80 | $5.62 | $5.70 | $5.70 | 16,746,585 |
| 2023-12-11 | $5.82 | $5.88 | $5.74 | $5.81 | $5.81 | 14,835,899 |
| 2023-12-08 | $5.73 | $5.93 | $5.71 | $5.85 | $5.85 | 15,706,546 |
| 2023-12-07 | $5.80 | $5.84 | $5.54 | $5.65 | $5.65 | 20,393,685 |
| 2023-12-06 | $6.17 | $6.21 | $5.72 | $5.74 | $5.74 | 28,992,954 |
| 2023-12-05 | $6.36 | $6.37 | $6.22 | $6.24 | $6.24 | 17,895,531 |
| 2023-12-04 | $6.51 | $6.55 | $6.23 | $6.37 | $6.37 | 14,450,075 |
| 2023-12-01 | $6.31 | $6.60 | $6.31 | $6.56 | $6.56 | 13,994,820 |
| 2023-11-30 | $6.32 | $6.52 | $6.18 | $6.36 | $6.36 | 23,816,825 |
| 2023-11-29 | $6.33 | $6.38 | $6.20 | $6.25 | $6.25 | 12,157,577 |
| 2023-11-28 | $6.45 | $6.46 | $6.27 | $6.30 | $6.30 | 11,739,099 |
| 2023-11-27 | $6.46 | $6.50 | $6.31 | $6.35 | $6.35 | 12,822,134 |
| 2023-11-24 | $6.34 | $6.59 | $6.32 | $6.56 | $6.56 | 8,388,374 |
| 2023-11-22 | $6.12 | $6.33 | $5.98 | $6.29 | $6.29 | 10,458,880 |
| 2023-11-21 | $6.31 | $6.40 | $6.24 | $6.28 | $6.28 | 11,332,385 |
| 2023-11-20 | $6.60 | $6.66 | $6.39 | $6.40 | $6.40 | 12,799,850 |
| 2023-11-17 | $6.32 | $6.53 | $6.31 | $6.50 | $6.50 | 12,576,098 |
| 2023-11-16 | $6.50 | $6.57 | $6.18 | $6.23 | $6.23 | 19,286,958 |
| 2023-11-15 | $6.67 | $6.70 | $6.52 | $6.57 | $6.57 | 12,241,754 |
| 2023-11-14 | $6.61 | $6.68 | $6.54 | $6.64 | $6.64 | 11,930,173 |
| 2023-11-13 | $6.60 | $6.64 | $6.44 | $6.54 | $6.54 | 14,936,113 |
| 2023-11-10 | $6.66 | $6.82 | $6.61 | $6.65 | $6.65 | 11,240,901 |
| 2023-11-09 | $6.78 | $6.94 | $6.56 | $6.57 | $6.57 | 14,833,291 |
| 2023-11-08 | $6.41 | $6.70 | $6.41 | $6.67 | $6.67 | 21,462,393 |
| 2023-11-07 | $6.50 | $6.54 | $6.30 | $6.50 | $6.50 | 19,471,366 |
| 2023-11-06 | $6.90 | $6.92 | $6.53 | $6.65 | $6.65 | 14,868,486 |
| 2023-11-03 | $6.92 | $7.05 | $6.81 | $6.84 | $6.84 | 13,463,059 |
| 2023-11-02 | $6.75 | $6.97 | $6.72 | $6.89 | $6.89 | 12,359,670 |
| 2023-11-01 | $6.65 | $6.98 | $6.49 | $6.65 | $6.65 | 20,942,536 |
| 2023-10-31 | $6.69 | $6.95 | $6.22 | $6.62 | $6.62 | 27,516,861 |
| 2023-10-30 | $6.58 | $6.72 | $6.52 | $6.63 | $6.63 | 17,892,765 |
| 2023-10-27 | $6.71 | $6.75 | $6.50 | $6.55 | $6.55 | 16,515,413 |
| 2023-10-26 | $6.77 | $6.88 | $6.66 | $6.69 | $6.69 | 11,963,620 |
| 2023-10-25 | $6.99 | $7.06 | $6.82 | $6.87 | $6.87 | 12,953,067 |
| 2023-10-24 | $7.12 | $7.15 | $6.98 | $7.02 | $7.02 | 8,963,098 |
| 2023-10-23 | $7.06 | $7.16 | $6.92 | $7.10 | $7.10 | 11,388,748 |
| 2023-10-20 | $7.29 | $7.36 | $6.96 | $7.16 | $7.16 | 15,996,466 |
| 2023-10-19 | $7.26 | $7.56 | $7.15 | $7.39 | $7.39 | 15,253,232 |
| 2023-10-18 | $7.60 | $7.63 | $7.34 | $7.38 | $7.38 | 12,446,948 |
| 2023-10-17 | $7.50 | $7.66 | $7.47 | $7.58 | $7.58 | 7,299,182 |
| 2023-10-16 | $7.65 | $7.71 | $7.28 | $7.51 | $7.51 | 17,864,602 |
| 2023-10-13 | $7.75 | $7.84 | $7.61 | $7.71 | $7.71 | 11,534,985 |
| 2023-10-12 | $7.95 | $7.96 | $7.49 | $7.57 | $7.57 | 32,495,456 |
| 2023-10-11 | $7.67 | $7.86 | $7.56 | $7.80 | $7.80 | 10,806,702 |
| 2023-10-10 | $7.81 | $7.83 | $7.70 | $7.77 | $7.77 | 6,833,208 |
| 2023-10-09 | $7.94 | $8.03 | $7.68 | $7.77 | $7.77 | 9,276,733 |
| 2023-10-06 | $7.60 | $7.79 | $7.56 | $7.64 | $7.64 | 11,710,957 |
| 2023-10-05 | $7.31 | $7.66 | $7.31 | $7.62 | $7.62 | 12,332,906 |
| 2023-10-04 | $7.60 | $7.63 | $7.26 | $7.42 | $7.42 | 20,391,630 |
| 2023-10-03 | $7.82 | $7.90 | $7.67 | $7.75 | $7.75 | 18,501,633 |
| 2023-10-02 | $8.22 | $8.25 | $7.80 | $7.88 | $7.88 | 19,504,933 |
| 2023-09-29 | $8.47 | $8.53 | $8.18 | $8.21 | $8.21 | 12,820,656 |
| 2023-09-28 | $8.52 | $8.60 | $8.33 | $8.42 | $8.42 | 11,879,012 |
| 2023-09-27 | $8.60 | $8.71 | $8.39 | $8.56 | $8.56 | 15,392,922 |
| 2023-09-26 | $8.30 | $8.58 | $8.22 | $8.42 | $8.42 | 13,512,204 |
| 2023-09-25 | $8.02 | $8.45 | $7.94 | $8.38 | $8.38 | 15,514,089 |
| 2023-09-22 | $8.05 | $8.23 | $8.04 | $8.14 | $8.14 | 11,577,258 |
| 2023-09-21 | $8.11 | $8.20 | $7.94 | $7.95 | $7.95 | 12,649,096 |
| 2023-09-20 | $8.05 | $8.34 | $8.04 | $8.10 | $8.10 | 14,627,934 |
| 2023-09-19 | $8.50 | $8.53 | $8.02 | $8.07 | $8.07 | 16,154,635 |
| 2023-09-18 | $8.43 | $8.59 | $8.26 | $8.30 | $8.30 | 16,006,693 |
| 2023-09-15 | $8.67 | $8.88 | $8.29 | $8.31 | $8.31 | 28,234,488 |
| 2023-09-14 | $8.51 | $8.79 | $8.50 | $8.66 | $8.66 | 17,990,838 |
| 2023-09-13 | $8.63 | $8.66 | $8.21 | $8.27 | $8.27 | 15,655,230 |
| 2023-09-12 | $8.24 | $8.79 | $8.19 | $8.69 | $8.69 | 27,499,705 |
| 2023-09-11 | $8.30 | $8.32 | $8.06 | $8.12 | $8.12 | 8,563,289 |
| 2023-09-08 | $8.10 | $8.34 | $8.08 | $8.18 | $8.18 | 8,188,079 |
| 2023-09-07 | $8.10 | $8.24 | $7.99 | $8.08 | $8.08 | 18,040,402 |
| 2023-09-06 | $8.13 | $8.41 | $7.99 | $8.19 | $8.19 | 18,765,388 |
| 2023-09-05 | $8.60 | $8.69 | $8.18 | $8.19 | $8.19 | 17,272,882 |
| 2023-09-01 | $8.39 | $8.65 | $8.35 | $8.46 | $8.46 | 19,484,108 |
| 2023-08-31 | $8.22 | $8.28 | $8.10 | $8.18 | $8.18 | 9,465,393 |
| 2023-08-30 | $8.05 | $8.22 | $7.95 | $8.17 | $8.17 | 13,767,652 |
| 2023-08-29 | $7.74 | $8.06 | $7.59 | $7.94 | $7.94 | 11,830,560 |
| 2023-08-28 | $7.80 | $7.90 | $7.68 | $7.72 | $7.72 | 10,523,851 |
| 2023-08-25 | $7.69 | $7.79 | $7.56 | $7.72 | $7.72 | 9,460,628 |
| 2023-08-24 | $7.80 | $7.88 | $7.58 | $7.61 | $7.61 | 12,855,111 |
| 2023-08-23 | $7.68 | $7.94 | $7.56 | $7.87 | $7.87 | 12,870,391 |
| 2023-08-22 | $8.11 | $8.15 | $7.79 | $7.82 | $7.82 | 13,653,372 |
| 2023-08-21 | $8.31 | $8.36 | $7.93 | $8.10 | $8.10 | 8,766,941 |
| 2023-08-18 | $7.92 | $8.25 | $7.85 | $8.22 | $8.22 | 10,905,501 |
| 2023-08-17 | $8.32 | $8.36 | $8.03 | $8.05 | $8.05 | 11,514,648 |
| 2023-08-16 | $8.18 | $8.40 | $8.08 | $8.15 | $8.15 | 11,060,413 |
| 2023-08-15 | $8.26 | $8.28 | $8.05 | $8.15 | $8.15 | 10,015,251 |
| 2023-08-14 | $8.54 | $8.55 | $8.31 | $8.35 | $8.35 | 10,508,871 |
| 2023-08-11 | $8.49 | $8.86 | $8.41 | $8.60 | $8.60 | 20,579,689 |
| 2023-08-10 | $8.39 | $8.80 | $8.33 | $8.44 | $8.44 | 26,099,950 |
| 2023-08-09 | $8.41 | $8.74 | $8.35 | $8.38 | $8.38 | 13,885,590 |
| 2023-08-08 | $7.94 | $8.33 | $7.67 | $8.27 | $8.27 | 14,415,347 |
| 2023-08-07 | $8.44 | $8.53 | $8.05 | $8.13 | $8.13 | 15,207,826 |
| 2023-08-04 | $8.61 | $8.65 | $8.39 | $8.49 | $8.49 | 10,874,434 |
| 2023-08-03 | $8.42 | $8.69 | $8.41 | $8.50 | $8.50 | 11,424,314 |
| 2023-08-02 | $8.23 | $8.45 | $8.14 | $8.40 | $8.40 | 14,037,782 |
| 2023-08-01 | $8.63 | $8.66 | $8.22 | $8.37 | $8.37 | 20,183,015 |
| 2023-07-31 | $8.56 | $8.82 | $8.56 | $8.80 | $8.80 | 18,255,586 |
| 2023-07-28 | $8.34 | $8.58 | $8.20 | $8.55 | $8.55 | 9,807,087 |
| 2023-07-27 | $8.52 | $8.55 | $8.17 | $8.20 | $8.20 | 12,474,571 |
| 2023-07-26 | $8.42 | $8.45 | $8.30 | $8.45 | $8.45 | 10,696,566 |
| 2023-07-25 | $8.60 | $8.62 | $8.40 | $8.54 | $8.54 | 9,838,759 |
| 2023-07-24 | $8.12 | $8.68 | $8.11 | $8.60 | $8.60 | 17,248,186 |
| 2023-07-21 | $8.19 | $8.23 | $8.01 | $8.10 | $8.10 | 13,473,182 |
| 2023-07-20 | $8.34 | $8.38 | $8.11 | $8.19 | $8.19 | 13,369,135 |
| 2023-07-19 | $8.52 | $8.63 | $8.20 | $8.25 | $8.25 | 11,551,381 |
| 2023-07-18 | $8.26 | $8.79 | $8.25 | $8.47 | $8.47 | 26,846,279 |
| 2023-07-17 | $7.79 | $8.00 | $7.72 | $7.93 | $7.93 | 9,254,692 |
| 2023-07-14 | $8.00 | $8.13 | $7.75 | $7.81 | $7.81 | 14,378,525 |
| 2023-07-13 | $8.07 | $8.25 | $7.98 | $8.05 | $8.05 | 14,329,369 |
| 2023-07-12 | $8.35 | $8.40 | $7.98 | $8.02 | $8.02 | 20,604,364 |
| 2023-07-11 | $8.05 | $8.25 | $7.96 | $8.22 | $8.22 | 15,178,911 |
| 2023-07-10 | $7.70 | $8.03 | $7.67 | $7.99 | $7.99 | 20,293,980 |
| 2023-07-07 | $7.33 | $7.84 | $7.31 | $7.73 | $7.73 | 19,767,451 |
| 2023-07-06 | $7.26 | $7.39 | $7.05 | $7.30 | $7.30 | 15,797,874 |
| 2023-07-05 | $7.43 | $7.43 | $7.15 | $7.35 | $7.35 | 27,457,478 |
| 2023-07-03 | $7.05 | $7.29 | $6.92 | $6.97 | $6.97 | 10,931,161 |
| 2023-06-30 | $6.50 | $7.09 | $6.48 | $7.01 | $7.01 | 34,360,223 |
| 2023-06-29 | $6.20 | $6.42 | $6.18 | $6.42 | $6.42 | 17,921,541 |
| 2023-06-28 | $6.17 | $6.18 | $5.98 | $6.07 | $6.07 | 18,189,128 |
| 2023-06-27 | $6.26 | $6.38 | $6.19 | $6.20 | $6.20 | 7,749,315 |
| 2023-06-26 | $6.03 | $6.38 | $6.01 | $6.28 | $6.28 | 15,231,296 |
| 2023-06-23 | $6.04 | $6.05 | $5.92 | $5.99 | $5.99 | 14,308,519 |
| 2023-06-22 | $6.15 | $6.24 | $6.07 | $6.17 | $6.17 | 10,030,441 |
| 2023-06-21 | $6.21 | $6.34 | $6.17 | $6.29 | $6.29 | 12,548,019 |
| 2023-06-20 | $6.19 | $6.29 | $5.98 | $6.24 | $6.24 | 22,021,817 |
| 2023-06-16 | $6.25 | $6.28 | $6.13 | $6.23 | $6.23 | 13,966,166 |
| 2023-06-15 | $6.10 | $6.30 | $6.10 | $6.22 | $6.22 | 15,795,223 |
| 2023-06-14 | $5.98 | $6.20 | $5.96 | $6.16 | $6.16 | 20,200,888 |
| 2023-06-13 | $5.89 | $6.09 | $5.84 | $5.86 | $5.86 | 21,896,078 |
| 2023-06-12 | $6.10 | $6.11 | $5.69 | $5.71 | $5.71 | 33,506,571 |
| 2023-06-09 | $6.30 | $6.40 | $6.09 | $6.24 | $6.24 | 14,745,674 |
| 2023-06-08 | $6.29 | $6.47 | $6.23 | $6.30 | $6.30 | 13,087,178 |
| 2023-06-07 | $6.45 | $6.53 | $6.24 | $6.34 | $6.34 | 13,096,151 |
| 2023-06-06 | $6.20 | $6.44 | $6.13 | $6.31 | $6.31 | 10,898,234 |
| 2023-06-05 | $6.70 | $6.73 | $6.29 | $6.32 | $6.32 | 12,756,500 |
| 2023-06-02 | $6.32 | $6.61 | $6.21 | $6.58 | $6.58 | 17,452,549 |
| 2023-06-01 | $5.73 | $6.17 | $5.73 | $6.13 | $6.13 | 16,060,007 |
| 2023-05-31 | $5.95 | $6.01 | $5.72 | $5.72 | $5.72 | 23,273,323 |
| 2023-05-30 | $6.03 | $6.13 | $5.85 | $6.11 | $6.11 | 13,453,354 |
| 2023-05-26 | $6.37 | $6.44 | $6.15 | $6.20 | $6.20 | 10,948,661 |
| 2023-05-25 | $6.30 | $6.40 | $6.13 | $6.29 | $6.29 | 11,968,930 |
| 2023-05-24 | $6.31 | $6.47 | $6.21 | $6.47 | $6.47 | 11,710,650 |
| 2023-05-23 | $6.35 | $6.55 | $6.25 | $6.26 | $6.26 | 13,731,671 |
| 2023-05-22 | $5.96 | $6.42 | $5.94 | $6.33 | $6.33 | 20,526,783 |
| 2023-05-19 | $5.88 | $6.03 | $5.84 | $5.93 | $5.93 | 12,511,292 |
| 2023-05-18 | $5.82 | $5.91 | $5.72 | $5.80 | $5.80 | 9,622,589 |
| 2023-05-17 | $5.86 | $5.99 | $5.76 | $5.89 | $5.89 | 8,750,341 |
| 2023-05-16 | $5.81 | $5.85 | $5.64 | $5.79 | $5.79 | 9,320,688 |
| 2023-05-15 | $5.91 | $5.96 | $5.77 | $5.86 | $5.86 | 10,392,443 |
| 2023-05-12 | $5.73 | $5.87 | $5.65 | $5.84 | $5.84 | 14,363,267 |
| 2023-05-11 | $5.84 | $5.85 | $5.60 | $5.67 | $5.67 | 14,257,060 |
| 2023-05-10 | $6.06 | $6.09 | $5.81 | $5.95 | $5.95 | 11,942,361 |
| 2023-05-09 | $5.93 | $6.02 | $5.84 | $5.94 | $5.94 | 9,728,553 |
| 2023-05-08 | $6.30 | $6.39 | $6.00 | $6.01 | $6.01 | 16,919,323 |
| 2023-05-05 | $6.11 | $6.30 | $6.04 | $6.16 | $6.16 | 15,445,291 |
| 2023-05-04 | $5.66 | $5.96 | $5.56 | $5.91 | $5.91 | 17,539,289 |
| 2023-05-03 | $5.59 | $5.88 | $5.56 | $5.65 | $5.65 | 14,473,235 |
| 2023-05-02 | $5.85 | $6.01 | $5.43 | $5.73 | $5.73 | 29,467,686 |
| 2023-05-01 | $5.78 | $6.06 | $5.68 | $5.95 | $5.95 | 18,500,122 |
| 2023-04-28 | $5.78 | $6.04 | $5.74 | $5.90 | $5.90 | 12,247,926 |
| 2023-04-27 | $5.70 | $5.86 | $5.65 | $5.79 | $5.79 | 9,799,858 |
| 2023-04-26 | $5.97 | $6.08 | $5.68 | $5.75 | $5.75 | 16,269,309 |
| 2023-04-25 | $6.11 | $6.18 | $5.87 | $5.87 | $5.87 | 15,454,949 |
| 2023-04-24 | $6.09 | $6.32 | $6.02 | $6.28 | $6.28 | 13,996,809 |
| 2023-04-21 | $6.23 | $6.24 | $5.98 | $6.06 | $6.06 | 12,906,471 |
| 2023-04-20 | $6.18 | $6.34 | $6.13 | $6.22 | $6.22 | 14,747,317 |
| 2023-04-19 | $6.45 | $6.47 | $6.12 | $6.33 | $6.33 | 22,599,046 |
| 2023-04-18 | $6.53 | $6.74 | $6.48 | $6.62 | $6.62 | 9,335,851 |
| 2023-04-17 | $6.51 | $6.63 | $6.45 | $6.55 | $6.55 | 7,127,784 |
| 2023-04-14 | $6.73 | $6.78 | $6.48 | $6.55 | $6.55 | 8,911,630 |
| 2023-04-13 | $6.70 | $6.85 | $6.65 | $6.68 | $6.68 | 8,262,974 |
| 2023-04-12 | $6.65 | $6.79 | $6.49 | $6.72 | $6.72 | 12,059,690 |
| 2023-04-11 | $6.50 | $6.66 | $6.31 | $6.55 | $6.55 | 11,114,970 |
| 2023-04-10 | $6.33 | $6.63 | $6.31 | $6.41 | $6.41 | 13,133,915 |
| 2023-04-06 | $6.44 | $6.49 | $6.34 | $6.36 | $6.36 | 11,894,450 |
| 2023-04-05 | $6.60 | $6.67 | $6.34 | $6.43 | $6.43 | 13,183,854 |
| 2023-04-04 | $7.13 | $7.13 | $6.47 | $6.62 | $6.62 | 22,273,610 |
| 2023-04-03 | $6.98 | $7.11 | $6.78 | $7.04 | $7.04 | 35,159,716 |
| 2023-03-31 | $6.48 | $6.54 | $6.32 | $6.36 | $6.36 | 16,478,376 |
| 2023-03-30 | $6.66 | $6.78 | $6.41 | $6.45 | $6.45 | 17,397,326 |
| 2023-03-29 | $6.85 | $6.90 | $6.59 | $6.74 | $6.74 | 22,340,389 |
| 2023-03-28 | $6.21 | $6.70 | $6.14 | $6.68 | $6.68 | 25,068,126 |
| 2023-03-27 | $5.92 | $6.22 | $5.77 | $6.20 | $6.20 | 19,541,376 |
| 2023-03-24 | $5.65 | $5.77 | $5.56 | $5.69 | $5.69 | 21,020,180 |
| 2023-03-23 | $6.14 | $6.34 | $5.83 | $5.91 | $5.91 | 20,036,525 |
| 2023-03-22 | $6.18 | $6.34 | $6.01 | $6.03 | $6.03 | 18,442,476 |
| 2023-03-21 | $6.25 | $6.43 | $6.00 | $6.12 | $6.12 | 29,124,959 |
| 2023-03-20 | $5.66 | $5.97 | $5.66 | $5.90 | $5.90 | 22,460,664 |
| 2023-03-17 | $5.69 | $5.74 | $5.51 | $5.63 | $5.63 | 43,358,082 |
| 2023-03-16 | $5.80 | $5.95 | $5.49 | $5.77 | $5.77 | 32,984,497 |
| 2023-03-15 | $6.05 | $6.09 | $5.45 | $5.82 | $5.82 | 53,997,380 |
| 2023-03-14 | $6.42 | $6.73 | $6.27 | $6.39 | $6.39 | 20,066,146 |
| 2023-03-13 | $6.34 | $6.72 | $6.07 | $6.30 | $6.30 | 28,677,678 |
| 2023-03-10 | $6.82 | $7.07 | $6.57 | $6.68 | $6.68 | 26,455,403 |
| 2023-03-09 | $7.15 | $7.48 | $6.62 | $6.66 | $6.66 | 30,778,934 |
| 2023-03-08 | $7.29 | $7.42 | $6.95 | $7.10 | $7.10 | 18,123,744 |
| 2023-03-07 | $7.64 | $7.74 | $7.28 | $7.29 | $7.29 | 18,063,704 |
| 2023-03-06 | $7.51 | $7.68 | $7.45 | $7.59 | $7.59 | 16,058,527 |
| 2023-03-03 | $7.23 | $7.61 | $7.16 | $7.51 | $7.51 | 19,719,398 |
| 2023-03-02 | $6.76 | $7.44 | $6.72 | $7.36 | $7.36 | 29,677,329 |
| 2023-03-01 | $7.05 | $7.18 | $6.95 | $7.08 | $7.08 | 15,313,855 |
| 2023-02-28 | $6.92 | $7.11 | $6.86 | $6.99 | $6.99 | 19,959,789 |
| 2023-02-27 | $6.61 | $7.00 | $6.61 | $6.85 | $6.85 | 15,721,818 |
| 2023-02-24 | $6.38 | $6.78 | $6.31 | $6.75 | $6.75 | 24,406,861 |
| 2023-02-23 | $6.20 | $6.55 | $6.20 | $6.52 | $6.52 | 29,707,409 |
| 2023-02-22 | $6.41 | $6.50 | $5.61 | $6.10 | $6.10 | 53,051,064 |
| 2023-02-21 | $6.93 | $7.16 | $6.73 | $6.84 | $6.84 | 23,685,868 |
| 2023-02-17 | $7.33 | $7.41 | $7.00 | $7.01 | $7.01 | 23,851,329 |
| 2023-02-16 | $7.44 | $7.69 | $7.44 | $7.49 | $7.49 | 12,296,271 |
| 2023-02-15 | $7.44 | $7.65 | $7.22 | $7.61 | $7.61 | 17,989,991 |
| 2023-02-14 | $7.27 | $7.59 | $7.19 | $7.53 | $7.53 | 14,531,982 |
| 2023-02-13 | $7.21 | $7.49 | $7.04 | $7.34 | $7.34 | 17,738,339 |
| 2023-02-10 | $7.24 | $7.55 | $7.20 | $7.35 | $7.35 | 24,689,402 |
| 2023-02-09 | $7.50 | $7.53 | $7.30 | $7.37 | $7.37 | 17,032,752 |
| 2023-02-08 | $7.37 | $7.60 | $7.22 | $7.52 | $7.52 | 21,328,685 |
| 2023-02-07 | $6.99 | $7.40 | $6.99 | $7.37 | $7.37 | 20,869,101 |
| 2023-02-06 | $6.97 | $7.07 | $6.80 | $6.94 | $6.94 | 19,656,733 |
| 2023-02-03 | $6.95 | $7.40 | $6.93 | $6.96 | $6.96 | 27,089,634 |
| 2023-02-02 | $7.16 | $7.21 | $6.80 | $6.97 | $6.97 | 30,466,073 |
| 2023-02-01 | $6.94 | $7.23 | $6.74 | $7.14 | $7.14 | 38,217,698 |
| 2023-01-31 | $6.44 | $6.83 | $6.42 | $6.74 | $6.74 | 17,598,315 |
| 2023-01-30 | $6.50 | $6.68 | $6.43 | $6.49 | $6.49 | 20,245,183 |
| 2023-01-27 | $6.66 | $6.77 | $6.40 | $6.63 | $6.63 | 34,682,766 |
| 2023-01-26 | $6.50 | $6.69 | $6.23 | $6.66 | $6.66 | 26,872,579 |
| 2023-01-25 | $6.21 | $6.48 | $6.09 | $6.42 | $6.42 | 29,312,820 |
| 2023-01-24 | $5.59 | $6.31 | $5.50 | $6.24 | $6.24 | 17,426,100 |
| 2023-01-23 | $6.13 | $6.31 | $6.03 | $6.23 | $6.23 | 30,236,891 |
| 2023-01-20 | $5.89 | $6.05 | $5.72 | $6.01 | $6.01 | 18,871,239 |
| 2023-01-19 | $5.73 | $5.89 | $5.57 | $5.71 | $5.71 | 23,498,458 |
| 2023-01-18 | $6.13 | $6.18 | $5.72 | $5.73 | $5.73 | 35,307,715 |
| 2023-01-17 | $5.64 | $6.09 | $5.60 | $6.07 | $6.07 | 43,410,841 |
| 2023-01-13 | $5.52 | $5.67 | $5.40 | $5.66 | $5.66 | 24,911,018 |
| 2023-01-12 | $5.45 | $5.80 | $5.38 | $5.45 | $5.45 | 38,347,906 |
| 2023-01-11 | $5.49 | $5.52 | $5.23 | $5.42 | $5.42 | 30,493,181 |
| 2023-01-10 | $5.21 | $5.49 | $5.12 | $5.39 | $5.39 | 29,915,808 |
| 2023-01-09 | $5.01 | $5.37 | $5.00 | $5.24 | $5.24 | 41,276,406 |
| 2023-01-06 | $4.66 | $5.00 | $4.62 | $4.90 | $4.90 | 31,208,203 |
| 2023-01-05 | $4.28 | $4.60 | $4.26 | $4.60 | $4.60 | 16,603,182 |
| 2023-01-04 | $4.21 | $4.45 | $4.16 | $4.27 | $4.27 | 15,732,843 |
| 2023-01-03 | $4.50 | $4.62 | $4.25 | $4.32 | $4.32 | 17,232,142 |
| 2022-12-30 | $4.50 | $4.59 | $4.49 | $4.56 | $4.56 | 9,535,999 |
| 2022-12-29 | $4.49 | $4.65 | $4.47 | $4.56 | $4.56 | 10,357,264 |
| 2022-12-28 | $4.68 | $4.72 | $4.46 | $4.55 | $4.55 | 13,731,075 |
| 2022-12-27 | $4.67 | $4.79 | $4.59 | $4.73 | $4.73 | 12,996,703 |
| 2022-12-23 | $4.55 | $4.68 | $4.50 | $4.67 | $4.67 | 13,877,765 |
| 2022-12-22 | $4.59 | $4.59 | $4.39 | $4.47 | $4.47 | 16,728,940 |
| 2022-12-21 | $4.50 | $4.65 | $4.47 | $4.59 | $4.59 | 20,489,821 |
| 2022-12-20 | $4.17 | $4.48 | $4.13 | $4.45 | $4.45 | 15,191,284 |
| 2022-12-19 | $4.34 | $4.38 | $4.15 | $4.17 | $4.17 | 12,788,765 |
| 2022-12-16 | $4.06 | $4.33 | $4.03 | $4.28 | $4.28 | 21,184,167 |
| 2022-12-15 | $4.19 | $4.40 | $4.16 | $4.24 | $4.24 | 20,155,608 |
| 2022-12-14 | $4.12 | $4.45 | $4.07 | $4.37 | $4.37 | 32,263,733 |
| 2022-12-13 | $4.10 | $4.14 | $3.97 | $4.12 | $4.12 | 20,334,246 |
| 2022-12-12 | $3.76 | $3.98 | $3.71 | $3.91 | $3.91 | 13,332,378 |
| 2022-12-09 | $3.87 | $3.92 | $3.73 | $3.73 | $3.73 | 12,008,449 |
| 2022-12-08 | $3.88 | $4.09 | $3.83 | $3.84 | $3.84 | 25,171,438 |
| 2022-12-07 | $3.90 | $3.92 | $3.65 | $3.67 | $3.67 | 23,044,976 |
| 2022-12-06 | $3.96 | $4.04 | $3.78 | $3.86 | $3.86 | 23,006,115 |
| 2022-12-05 | $4.28 | $4.30 | $3.96 | $3.97 | $3.97 | 17,964,698 |
| 2022-12-02 | $4.02 | $4.19 | $3.98 | $4.19 | $4.19 | 13,381,832 |
| 2022-12-01 | $4.30 | $4.40 | $4.07 | $4.07 | $4.07 | 17,642,696 |
| 2022-11-30 | $4.18 | $4.25 | $4.06 | $4.25 | $4.25 | 19,339,069 |
| 2022-11-29 | $3.98 | $4.08 | $3.95 | $4.06 | $4.06 | 20,633,804 |
| 2022-11-28 | $3.91 | $4.00 | $3.88 | $3.88 | $3.88 | 15,202,689 |
| 2022-11-25 | $4.08 | $4.15 | $4.05 | $4.06 | $4.06 | 5,781,003 |
| 2022-11-23 | $3.98 | $4.09 | $3.92 | $4.07 | $4.07 | 15,613,647 |
| 2022-11-22 | $4.10 | $4.22 | $4.07 | $4.09 | $4.09 | 22,442,609 |
| 2022-11-21 | $4.00 | $4.05 | $3.74 | $4.00 | $4.00 | 36,987,564 |
| 2022-11-18 | $4.11 | $4.19 | $3.99 | $4.14 | $4.14 | 19,447,904 |
| 2022-11-17 | $4.18 | $4.28 | $4.11 | $4.22 | $4.22 | 18,943,569 |
| 2022-11-16 | $4.40 | $4.43 | $4.26 | $4.28 | $4.28 | 17,210,546 |
| 2022-11-15 | $4.53 | $4.58 | $4.41 | $4.45 | $4.45 | 24,347,525 |
| 2022-11-14 | $4.40 | $4.58 | $4.37 | $4.43 | $4.43 | 28,277,881 |
| 2022-11-11 | $4.11 | $4.54 | $4.11 | $4.42 | $4.42 | 37,934,700 |
| 2022-11-10 | $4.04 | $4.05 | $3.89 | $3.99 | $3.99 | 19,364,334 |
| 2022-11-09 | $4.10 | $4.16 | $3.85 | $3.85 | $3.85 | 25,134,484 |
| 2022-11-08 | $4.25 | $4.28 | $4.12 | $4.19 | $4.19 | 18,920,610 |
| 2022-11-07 | $4.08 | $4.28 | $4.08 | $4.26 | $4.26 | 24,267,753 |
| 2022-11-04 | $4.26 | $4.34 | $3.98 | $4.06 | $4.06 | 36,161,582 |
| 2022-11-03 | $3.60 | $4.19 | $3.58 | $4.16 | $4.16 | 54,561,905 |
| 2022-11-02 | $3.66 | $3.80 | $3.57 | $3.61 | $3.61 | 30,730,363 |
| 2022-11-01 | $3.80 | $3.82 | $3.55 | $3.66 | $3.66 | 21,765,911 |
| 2022-10-31 | $3.56 | $3.78 | $3.54 | $3.68 | $3.68 | 21,336,171 |
| 2022-10-28 | $3.64 | $3.67 | $3.51 | $3.62 | $3.62 | 18,228,484 |
| 2022-10-27 | $3.78 | $3.83 | $3.63 | $3.64 | $3.64 | 26,848,991 |
| 2022-10-26 | $3.61 | $3.80 | $3.59 | $3.71 | $3.71 | 30,480,132 |
| 2022-10-25 | $3.50 | $3.64 | $3.44 | $3.56 | $3.56 | 21,026,136 |
| 2022-10-24 | $3.50 | $3.60 | $3.47 | $3.51 | $3.51 | 21,626,551 |
| 2022-10-21 | $3.43 | $3.64 | $3.40 | $3.59 | $3.59 | 29,610,206 |
| 2022-10-20 | $3.43 | $3.51 | $3.38 | $3.40 | $3.40 | 27,123,441 |
| 2022-10-19 | $3.19 | $3.37 | $3.14 | $3.37 | $3.37 | 32,320,888 |
| 2022-10-18 | $3.18 | $3.23 | $3.03 | $3.12 | $3.12 | 17,993,409 |
| 2022-10-17 | $3.00 | $3.11 | $2.96 | $3.09 | $3.09 | 21,506,000 |
| 2022-10-14 | $2.92 | $3.00 | $2.87 | $2.91 | $2.91 | 15,470,330 |
| 2022-10-13 | $2.78 | $2.97 | $2.74 | $2.95 | $2.95 | 21,472,528 |
| 2022-10-12 | $2.89 | $2.94 | $2.80 | $2.86 | $2.86 | 16,576,051 |
| 2022-10-11 | $2.91 | $3.00 | $2.84 | $2.94 | $2.94 | 25,738,265 |
| 2022-10-10 | $3.05 | $3.10 | $2.95 | $3.00 | $3.00 | 21,226,200 |
| 2022-10-07 | $3.17 | $3.24 | $3.07 | $3.09 | $3.09 | 32,600,521 |
| 2022-10-06 | $3.09 | $3.23 | $3.05 | $3.20 | $3.20 | 61,510,788 |
| 2022-10-05 | $2.85 | $3.02 | $2.83 | $3.00 | $3.00 | 30,957,111 |
| 2022-10-04 | $2.78 | $2.91 | $2.73 | $2.90 | $2.90 | 34,383,104 |
| 2022-10-03 | $2.60 | $2.70 | $2.57 | $2.67 | $2.67 | 21,848,684 |
| 2022-09-30 | $2.50 | $2.58 | $2.45 | $2.47 | $2.47 | 22,223,549 |
| 2022-09-29 | $2.64 | $2.65 | $2.42 | $2.48 | $2.48 | 30,633,780 |
| 2022-09-28 | $2.54 | $2.73 | $2.48 | $2.73 | $2.73 | 33,291,304 |
| 2022-09-27 | $2.51 | $2.64 | $2.44 | $2.48 | $2.48 | 40,755,873 |
| 2022-09-26 | $2.36 | $2.44 | $2.34 | $2.39 | $2.39 | 32,295,627 |
| 2022-09-23 | $2.45 | $2.46 | $2.33 | $2.36 | $2.36 | 35,930,446 |
| 2022-09-22 | $2.71 | $2.76 | $2.55 | $2.55 | $2.55 | 33,131,614 |
| 2022-09-21 | $2.81 | $2.86 | $2.67 | $2.68 | $2.68 | 28,267,898 |
| 2022-09-20 | $2.91 | $2.91 | $2.70 | $2.73 | $2.73 | 43,667,514 |
| 2022-09-19 | $2.93 | $3.01 | $2.90 | $2.94 | $2.94 | 25,606,389 |
| 2022-09-16 | $3.22 | $3.22 | $3.00 | $3.03 | $3.03 | 33,333,268 |
| 2022-09-15 | $3.31 | $3.33 | $3.22 | $3.23 | $3.23 | 26,296,235 |
| 2022-09-14 | $3.58 | $3.61 | $3.33 | $3.41 | $3.41 | 43,797,322 |
| 2022-09-13 | $3.79 | $3.86 | $3.65 | $3.65 | $3.65 | 17,333,889 |
| 2022-09-12 | $3.84 | $3.91 | $3.78 | $3.91 | $3.91 | 11,689,915 |
| 2022-09-09 | $3.70 | $3.78 | $3.65 | $3.75 | $3.75 | 13,859,504 |
| 2022-09-08 | $3.55 | $3.66 | $3.51 | $3.60 | $3.60 | 10,847,032 |
| 2022-09-07 | $3.50 | $3.62 | $3.43 | $3.56 | $3.56 | 11,530,750 |
| 2022-09-06 | $3.66 | $3.68 | $3.47 | $3.56 | $3.56 | 14,208,460 |
| 2022-09-02 | $3.48 | $3.62 | $3.42 | $3.56 | $3.56 | 15,570,848 |
| 2022-09-01 | $3.55 | $3.58 | $3.36 | $3.40 | $3.40 | 15,429,136 |
| 2022-08-31 | $3.58 | $3.71 | $3.54 | $3.62 | $3.62 | 15,846,200 |
| 2022-08-30 | $3.66 | $3.68 | $3.54 | $3.63 | $3.63 | 18,390,891 |
| 2022-08-29 | $3.68 | $3.84 | $3.65 | $3.75 | $3.75 | 14,242,328 |
| 2022-08-26 | $3.74 | $3.84 | $3.60 | $3.71 | $3.71 | 19,027,812 |
| 2022-08-25 | $3.77 | $3.79 | $3.70 | $3.75 | $3.75 | 10,352,710 |
| 2022-08-24 | $3.70 | $3.73 | $3.62 | $3.71 | $3.71 | 13,453,369 |
| 2022-08-23 | $3.70 | $3.78 | $3.61 | $3.66 | $3.66 | 17,061,698 |
| 2022-08-22 | $3.60 | $3.66 | $3.45 | $3.59 | $3.59 | 13,578,385 |
| 2022-08-19 | $3.70 | $3.75 | $3.60 | $3.64 | $3.64 | 12,236,356 |
| 2022-08-18 | $3.57 | $3.83 | $3.56 | $3.82 | $3.82 | 17,658,763 |
| 2022-08-17 | $3.35 | $3.55 | $3.32 | $3.51 | $3.51 | 16,218,922 |
| 2022-08-16 | $3.46 | $3.51 | $3.32 | $3.41 | $3.41 | 11,590,877 |
| 2022-08-15 | $3.42 | $3.48 | $3.29 | $3.46 | $3.46 | 15,578,120 |
| 2022-08-12 | $3.59 | $3.62 | $3.50 | $3.62 | $3.62 | 9,179,373 |
| 2022-08-11 | $3.64 | $3.70 | $3.56 | $3.58 | $3.58 | 15,073,313 |
| 2022-08-10 | $3.46 | $3.60 | $3.40 | $3.54 | $3.54 | 13,455,073 |
| 2022-08-09 | $3.50 | $3.56 | $3.42 | $3.48 | $3.48 | 15,960,273 |
| 2022-08-08 | $3.44 | $3.48 | $3.34 | $3.45 | $3.45 | 18,102,611 |
| 2022-08-05 | $3.30 | $3.67 | $3.25 | $3.44 | $3.44 | 22,489,120 |
| 2022-08-04 | $3.53 | $3.60 | $3.33 | $3.35 | $3.35 | 18,425,325 |
| 2022-08-03 | $3.81 | $3.81 | $3.48 | $3.58 | $3.58 | 21,514,231 |
| 2022-08-02 | $3.72 | $3.99 | $3.60 | $3.74 | $3.74 | 44,942,659 |
| 2022-08-01 | $3.26 | $3.30 | $3.12 | $3.22 | $3.22 | 18,448,209 |
| 2022-07-29 | $3.09 | $3.43 | $3.07 | $3.38 | $3.38 | 23,871,528 |
| 2022-07-28 | $3.11 | $3.13 | $2.91 | $3.01 | $3.01 | 12,804,591 |
| 2022-07-27 | $2.82 | $3.05 | $2.79 | $3.04 | $3.04 | 13,145,910 |
| 2022-07-26 | $2.85 | $2.86 | $2.75 | $2.77 | $2.77 | 11,560,583 |
| 2022-07-25 | $2.66 | $2.81 | $2.59 | $2.80 | $2.80 | 12,508,595 |
| 2022-07-22 | $2.70 | $2.76 | $2.57 | $2.59 | $2.59 | 11,641,832 |
| 2022-07-21 | $2.79 | $2.80 | $2.63 | $2.68 | $2.68 | 17,386,504 |
| 2022-07-20 | $2.81 | $2.92 | $2.74 | $2.90 | $2.90 | 18,079,704 |
| 2022-07-19 | $2.68 | $2.90 | $2.65 | $2.88 | $2.88 | 20,242,512 |
| 2022-07-18 | $2.61 | $2.76 | $2.60 | $2.67 | $2.67 | 22,495,174 |
| 2022-07-15 | $2.51 | $2.54 | $2.32 | $2.54 | $2.54 | 27,165,526 |
| 2022-07-14 | $2.61 | $2.63 | $2.33 | $2.41 | $2.41 | 35,748,516 |
| 2022-07-13 | $2.68 | $2.79 | $2.67 | $2.70 | $2.70 | 21,573,918 |
| 2022-07-12 | $2.87 | $2.92 | $2.73 | $2.75 | $2.75 | 26,392,628 |
| 2022-07-11 | $3.06 | $3.09 | $2.92 | $2.93 | $2.93 | 17,009,203 |
| 2022-07-08 | $3.25 | $3.27 | $3.11 | $3.14 | $3.14 | 13,568,832 |
| 2022-07-07 | $3.16 | $3.27 | $3.15 | $3.22 | $3.22 | 12,767,702 |
| 2022-07-06 | $3.10 | $3.16 | $2.92 | $3.06 | $3.06 | 17,754,095 |
| 2022-07-05 | $3.26 | $3.26 | $3.01 | $3.16 | $3.16 | 22,076,091 |
| 2022-07-01 | $3.34 | $3.37 | $3.14 | $3.33 | $3.33 | 20,625,653 |
| 2022-06-30 | $3.41 | $3.44 | $3.29 | $3.33 | $3.33 | 15,527,773 |
| 2022-06-29 | $3.71 | $3.73 | $3.48 | $3.48 | $3.48 | 11,142,993 |
| 2022-06-28 | $3.76 | $3.81 | $3.61 | $3.66 | $3.66 | 19,875,079 |
| 2022-06-27 | $3.57 | $3.66 | $3.48 | $3.64 | $3.64 | 13,336,179 |
| 2022-06-24 | $3.33 | $3.51 | $3.29 | $3.49 | $3.49 | 19,542,204 |
| 2022-06-23 | $3.51 | $3.53 | $3.18 | $3.28 | $3.28 | 23,402,728 |
| 2022-06-22 | $3.49 | $3.59 | $3.38 | $3.47 | $3.47 | 19,776,616 |
| 2022-06-21 | $3.70 | $3.83 | $3.65 | $3.71 | $3.71 | 19,611,844 |
| 2022-06-17 | $3.65 | $3.76 | $3.46 | $3.52 | $3.52 | 40,187,105 |
| 2022-06-16 | $3.77 | $3.86 | $3.56 | $3.62 | $3.62 | 32,680,036 |
| 2022-06-15 | $3.78 | $4.02 | $3.78 | $3.90 | $3.90 | 20,840,983 |
| 2022-06-14 | $4.16 | $4.21 | $3.79 | $3.87 | $3.87 | 16,818,020 |
| 2022-06-13 | $4.21 | $4.25 | $3.93 | $4.06 | $4.06 | 25,646,567 |
| 2022-06-10 | $4.53 | $4.64 | $4.22 | $4.40 | $4.40 | 25,386,883 |
| 2022-06-09 | $4.72 | $4.77 | $4.57 | $4.59 | $4.59 | 14,113,812 |
| 2022-06-08 | $4.82 | $5.01 | $4.69 | $4.81 | $4.81 | 33,413,210 |
| 2022-06-07 | $4.21 | $4.82 | $4.16 | $4.81 | $4.81 | 45,958,971 |
| 2022-06-06 | $4.25 | $4.32 | $4.15 | $4.23 | $4.23 | 10,124,802 |
| 2022-06-03 | $4.12 | $4.22 | $4.00 | $4.21 | $4.21 | 12,356,016 |
| 2022-06-02 | $4.06 | $4.25 | $4.05 | $4.13 | $4.13 | 14,792,891 |
| 2022-06-01 | $4.23 | $4.30 | $4.05 | $4.13 | $4.13 | 13,705,164 |
| 2022-05-31 | $4.30 | $4.44 | $4.06 | $4.12 | $4.12 | 20,838,855 |
| 2022-05-27 | $4.20 | $4.23 | $4.13 | $4.18 | $4.18 | 10,758,253 |
| 2022-05-26 | $4.17 | $4.32 | $4.11 | $4.20 | $4.20 | 18,934,334 |
| 2022-05-25 | $4.05 | $4.19 | $4.05 | $4.14 | $4.14 | 13,629,705 |
| 2022-05-24 | $4.01 | $4.13 | $3.94 | $4.09 | $4.09 | 16,105,407 |
| 2022-05-23 | $3.98 | $4.16 | $3.89 | $4.10 | $4.10 | 17,225,884 |
| 2022-05-20 | $4.05 | $4.09 | $3.78 | $3.90 | $3.90 | 13,545,916 |
| 2022-05-19 | $3.87 | $4.10 | $3.85 | $3.99 | $3.99 | 19,419,258 |
| 2022-05-18 | $4.20 | $4.25 | $3.89 | $3.97 | $3.97 | 19,259,406 |
| 2022-05-17 | $4.08 | $4.22 | $4.06 | $4.10 | $4.10 | 23,344,738 |
| 2022-05-16 | $3.80 | $4.08 | $3.80 | $4.02 | $4.02 | 22,665,386 |
| 2022-05-13 | $3.57 | $3.85 | $3.53 | $3.76 | $3.76 | 20,181,470 |
| 2022-05-12 | $3.50 | $3.55 | $3.33 | $3.42 | $3.42 | 20,479,142 |
| 2022-05-11 | $3.56 | $3.76 | $3.50 | $3.53 | $3.53 | 15,177,814 |
| 2022-05-10 | $3.60 | $3.69 | $3.43 | $3.49 | $3.49 | 19,090,173 |
| 2022-05-09 | $4.01 | $4.02 | $3.50 | $3.52 | $3.52 | 30,035,618 |
| 2022-05-06 | $4.29 | $4.30 | $4.04 | $4.12 | $4.12 | 15,369,933 |
| 2022-05-05 | $4.30 | $4.32 | $4.00 | $4.21 | $4.21 | 17,210,057 |
| 2022-05-04 | $4.10 | $4.32 | $4.04 | $4.31 | $4.31 | 19,711,097 |
| 2022-05-03 | $3.72 | $4.14 | $3.71 | $3.99 | $3.99 | 22,032,340 |
| 2022-05-02 | $3.73 | $3.83 | $3.64 | $3.72 | $3.72 | 14,906,222 |
| 2022-04-29 | $4.01 | $4.05 | $3.70 | $3.76 | $3.76 | 16,704,837 |
| 2022-04-28 | $3.90 | $4.05 | $3.74 | $4.00 | $4.00 | 14,429,337 |
| 2022-04-27 | $3.89 | $3.90 | $3.78 | $3.85 | $3.85 | 12,035,785 |
| 2022-04-26 | $3.96 | $4.02 | $3.83 | $3.83 | $3.83 | 17,482,441 |
| 2022-04-25 | $3.86 | $3.90 | $3.62 | $3.86 | $3.86 | 24,301,699 |
| 2022-04-22 | $4.15 | $4.25 | $3.96 | $4.00 | $4.00 | 14,708,642 |
| 2022-04-21 | $4.54 | $4.55 | $4.17 | $4.19 | $4.19 | 16,190,171 |
| 2022-04-20 | $4.62 | $4.63 | $4.39 | $4.48 | $4.48 | 15,816,816 |
| 2022-04-19 | $4.66 | $4.77 | $4.50 | $4.59 | $4.59 | 12,435,774 |
| 2022-04-18 | $4.65 | $4.83 | $4.54 | $4.71 | $4.71 | 15,683,576 |
| 2022-04-14 | $4.47 | $4.64 | $4.45 | $4.58 | $4.58 | 13,717,288 |
| 2022-04-13 | $4.44 | $4.55 | $4.38 | $4.52 | $4.52 | 11,114,203 |
| 2022-04-12 | $4.36 | $4.50 | $4.30 | $4.34 | $4.34 | 9,776,678 |
| 2022-04-11 | $4.36 | $4.38 | $4.18 | $4.22 | $4.22 | 10,216,655 |
| 2022-04-08 | $4.31 | $4.55 | $4.31 | $4.45 | $4.45 | 10,998,760 |
| 2022-04-07 | $4.43 | $4.49 | $4.15 | $4.32 | $4.32 | 16,929,032 |
| 2022-04-06 | $4.60 | $4.66 | $4.34 | $4.39 | $4.39 | 21,767,200 |
| 2022-04-05 | $4.78 | $4.83 | $4.53 | $4.56 | $4.56 | 15,590,150 |
| 2022-04-04 | $4.73 | $4.79 | $4.56 | $4.71 | $4.71 | 12,714,876 |
| 2022-04-01 | $4.51 | $4.75 | $4.47 | $4.64 | $4.64 | 16,672,335 |
| 2022-03-31 | $4.68 | $4.87 | $4.57 | $4.57 | $4.57 | 16,639,737 |
| 2022-03-30 | $4.93 | $5.09 | $4.72 | $4.77 | $4.77 | 21,048,155 |
| 2022-03-29 | $4.49 | $4.82 | $4.40 | $4.81 | $4.81 | 22,229,070 |
| 2022-03-28 | $4.78 | $4.80 | $4.52 | $4.67 | $4.67 | 26,523,858 |
| 2022-03-25 | $4.41 | $5.05 | $4.37 | $5.03 | $5.03 | 48,655,066 |
| 2022-03-24 | $4.52 | $4.59 | $4.40 | $4.43 | $4.43 | 15,486,459 |
| 2022-03-23 | $4.55 | $4.69 | $4.50 | $4.52 | $4.52 | 18,294,777 |
| 2022-03-22 | $4.41 | $4.54 | $4.33 | $4.43 | $4.43 | 13,683,927 |
| 2022-03-21 | $4.42 | $4.63 | $4.35 | $4.45 | $4.45 | 27,091,918 |
| 2022-03-18 | $4.22 | $4.38 | $4.18 | $4.26 | $4.26 | 24,749,790 |
| 2022-03-17 | $4.05 | $4.35 | $3.99 | $4.29 | $4.29 | 30,724,995 |
| 2022-03-16 | $3.98 | $4.11 | $3.81 | $3.88 | $3.88 | 23,499,272 |
| 2022-03-15 | $3.90 | $4.10 | $3.80 | $3.96 | $3.96 | 29,961,183 |
| 2022-03-14 | $4.52 | $4.53 | $4.10 | $4.14 | $4.14 | 29,358,827 |
| 2022-03-11 | $4.88 | $5.02 | $4.71 | $4.73 | $4.73 | 28,095,771 |
| 2022-03-10 | $4.95 | $5.05 | $4.80 | $4.96 | $4.96 | 45,254,990 |
| 2022-03-09 | $4.71 | $5.15 | $4.62 | $4.92 | $4.92 | 69,440,333 |
| 2022-03-08 | $5.14 | $5.56 | $4.68 | $5.02 | $5.02 | 115,637,510 |
| 2022-03-07 | $4.26 | $5.44 | $4.26 | $4.95 | $4.95 | 112,483,004 |
| 2022-03-04 | $3.73 | $4.25 | $3.73 | $4.24 | $4.24 | 45,314,418 |
| 2022-03-03 | $3.68 | $3.79 | $3.57 | $3.77 | $3.77 | 20,410,184 |
| 2022-03-02 | $3.52 | $3.77 | $3.52 | $3.76 | $3.76 | 25,401,498 |
| 2022-03-01 | $3.59 | $3.72 | $3.49 | $3.62 | $3.62 | 25,462,583 |
| 2022-02-28 | $3.28 | $3.55 | $3.28 | $3.54 | $3.54 | 18,913,437 |
| 2022-02-25 | $3.37 | $3.38 | $3.21 | $3.33 | $3.33 | 24,075,227 |
| 2022-02-24 | $3.50 | $3.52 | $3.21 | $3.36 | $3.36 | 27,641,979 |
| 2022-02-23 | $3.27 | $3.53 | $3.27 | $3.48 | $3.48 | 23,155,579 |
| 2022-02-22 | $3.51 | $3.52 | $3.27 | $3.32 | $3.32 | 25,605,004 |
| 2022-02-18 | $3.54 | $3.54 | $3.30 | $3.35 | $3.35 | 19,358,917 |
| 2022-02-17 | $3.72 | $3.75 | $3.55 | $3.58 | $3.58 | 15,789,087 |
| 2022-02-16 | $3.62 | $3.92 | $3.62 | $3.70 | $3.70 | 20,175,218 |
| 2022-02-15 | $3.48 | $3.65 | $3.42 | $3.63 | $3.63 | 15,725,774 |
| 2022-02-14 | $3.76 | $3.76 | $3.59 | $3.62 | $3.62 | 17,021,214 |
| 2022-02-11 | $3.62 | $3.82 | $3.61 | $3.73 | $3.73 | 21,375,900 |
| 2022-02-10 | $3.57 | $3.78 | $3.54 | $3.60 | $3.60 | 14,405,653 |
| 2022-02-09 | $3.50 | $3.64 | $3.45 | $3.58 | $3.58 | 12,404,193 |
| 2022-02-08 | $3.66 | $3.70 | $3.41 | $3.46 | $3.46 | 22,574,393 |
| 2022-02-07 | $3.76 | $3.85 | $3.70 | $3.70 | $3.70 | 16,951,980 |
| 2022-02-04 | $3.48 | $3.81 | $3.45 | $3.78 | $3.78 | 31,788,784 |
| 2022-02-03 | $3.45 | $3.47 | $3.35 | $3.46 | $3.46 | 13,933,150 |
| 2022-02-02 | $3.50 | $3.60 | $3.42 | $3.50 | $3.50 | 20,979,555 |
| 2022-02-01 | $3.15 | $3.53 | $3.14 | $3.53 | $3.53 | 28,701,696 |
| 2022-01-31 | $3.26 | $3.27 | $3.12 | $3.15 | $3.15 | 15,013,577 |
| 2022-01-28 | $3.23 | $3.35 | $3.15 | $3.26 | $3.26 | 14,200,373 |
| 2022-01-27 | $3.42 | $3.51 | $3.23 | $3.27 | $3.27 | 13,127,925 |
| 2022-01-26 | $3.50 | $3.56 | $3.26 | $3.35 | $3.35 | 18,208,595 |
| 2022-01-25 | $3.15 | $3.45 | $3.08 | $3.40 | $3.40 | 14,749,757 |
| 2022-01-24 | $3.01 | $3.21 | $2.85 | $3.20 | $3.20 | 20,256,321 |
| 2022-01-21 | $3.30 | $3.30 | $3.10 | $3.12 | $3.12 | 21,443,874 |
| 2022-01-20 | $3.40 | $3.55 | $3.35 | $3.36 | $3.36 | 13,710,230 |
| 2022-01-19 | $3.52 | $3.52 | $3.37 | $3.41 | $3.41 | 14,162,579 |
| 2022-01-18 | $3.60 | $3.62 | $3.45 | $3.49 | $3.49 | 13,622,734 |
| 2022-01-14 | $3.39 | $3.52 | $3.36 | $3.52 | $3.52 | 12,877,893 |
| 2022-01-13 | $3.48 | $3.56 | $3.38 | $3.40 | $3.40 | 10,280,778 |
| 2022-01-12 | $3.58 | $3.59 | $3.45 | $3.48 | $3.48 | 14,340,446 |
| 2022-01-11 | $3.37 | $3.58 | $3.32 | $3.55 | $3.55 | 19,451,630 |
| 2022-01-10 | $3.29 | $3.33 | $3.19 | $3.33 | $3.33 | 11,810,169 |
| 2022-01-07 | $3.30 | $3.32 | $3.24 | $3.31 | $3.31 | 7,902,305 |
| 2022-01-06 | $3.31 | $3.37 | $3.18 | $3.26 | $3.26 | 13,220,748 |
| 2022-01-05 | $3.31 | $3.37 | $3.17 | $3.18 | $3.18 | 13,218,197 |
| 2022-01-04 | $3.13 | $3.31 | $3.13 | $3.27 | $3.27 | 19,195,819 |
| 2022-01-03 | $2.89 | $3.14 | $2.86 | $3.12 | $3.12 | 25,238,404 |
| 2021-12-31 | $2.84 | $2.87 | $2.70 | $2.76 | $2.76 | 14,679,846 |
| 2021-12-30 | $2.86 | $2.90 | $2.83 | $2.84 | $2.84 | 10,879,888 |
| 2021-12-29 | $2.99 | $3.00 | $2.85 | $2.86 | $2.86 | 11,471,300 |
| 2021-12-28 | $3.06 | $3.13 | $3.00 | $3.02 | $3.02 | 7,784,637 |
| 2021-12-27 | $2.99 | $3.10 | $2.93 | $3.07 | $3.07 | 8,796,115 |
| 2021-12-23 | $3.08 | $3.16 | $3.04 | $3.05 | $3.05 | 10,332,643 |
| 2021-12-22 | $3.01 | $3.12 | $2.99 | $3.08 | $3.08 | 9,294,226 |
| 2021-12-21 | $2.84 | $3.07 | $2.83 | $3.06 | $3.06 | 14,808,334 |
| 2021-12-20 | $2.77 | $2.82 | $2.70 | $2.77 | $2.77 | 15,715,817 |
| 2021-12-17 | $2.85 | $2.92 | $2.76 | $2.91 | $2.91 | 22,607,485 |
| 2021-12-16 | $3.00 | $3.05 | $2.88 | $2.92 | $2.92 | 12,830,614 |
| 2021-12-15 | $2.89 | $2.96 | $2.74 | $2.93 | $2.93 | 11,094,572 |
| 2021-12-14 | $2.91 | $3.03 | $2.87 | $2.88 | $2.88 | 8,888,405 |
| 2021-12-13 | $3.11 | $3.13 | $2.94 | $2.95 | $2.95 | 9,649,260 |
| 2021-12-10 | $3.11 | $3.18 | $3.02 | $3.14 | $3.14 | 10,505,897 |
| 2021-12-09 | $3.07 | $3.08 | $3.00 | $3.06 | $3.06 | 9,092,267 |
| 2021-12-08 | $3.13 | $3.17 | $3.06 | $3.10 | $3.10 | 11,038,489 |
| 2021-12-07 | $2.99 | $3.14 | $2.99 | $3.05 | $3.05 | 18,753,235 |
| 2021-12-06 | $2.85 | $2.97 | $2.63 | $2.92 | $2.92 | 16,345,301 |
| 2021-12-03 | $2.97 | $3.02 | $2.79 | $2.84 | $2.84 | 16,692,676 |
| 2021-12-02 | $2.87 | $2.98 | $2.81 | $2.92 | $2.92 | 15,191,580 |
| 2021-12-01 | $3.09 | $3.14 | $2.92 | $2.92 | $2.92 | 15,146,688 |
| 2021-11-30 | $2.98 | $3.05 | $2.89 | $3.02 | $3.02 | 19,335,241 |
| 2021-11-29 | $3.13 | $3.21 | $3.01 | $3.05 | $3.05 | 13,855,834 |
| 2021-11-26 | $2.99 | $3.03 | $2.91 | $3.02 | $3.02 | 18,132,756 |
| 2021-11-24 | $3.21 | $3.28 | $3.16 | $3.22 | $3.22 | 10,317,572 |
| 2021-11-23 | $3.14 | $3.27 | $3.09 | $3.27 | $3.27 | 21,277,322 |
| 2021-11-22 | $2.98 | $3.13 | $2.98 | $3.06 | $3.06 | 19,753,362 |
| 2021-11-19 | $3.00 | $3.10 | $2.95 | $2.98 | $2.98 | 24,217,898 |
| 2021-11-18 | $3.19 | $3.30 | $3.03 | $3.13 | $3.13 | 21,230,373 |
| 2021-11-17 | $3.30 | $3.39 | $3.17 | $3.20 | $3.20 | 16,482,145 |
| 2021-11-16 | $3.33 | $3.38 | $3.24 | $3.35 | $3.35 | 19,824,846 |
| 2021-11-15 | $3.41 | $3.42 | $3.26 | $3.31 | $3.31 | 18,754,972 |
| 2021-11-12 | $3.40 | $3.50 | $3.36 | $3.41 | $3.41 | 12,190,142 |
| 2021-11-11 | $3.47 | $3.53 | $3.43 | $3.45 | $3.45 | 10,867,666 |
| 2021-11-10 | $3.63 | $3.68 | $3.39 | $3.45 | $3.45 | 23,712,128 |
| 2021-11-09 | $3.71 | $3.72 | $3.57 | $3.68 | $3.68 | 12,223,999 |
| 2021-11-08 | $3.63 | $3.81 | $3.63 | $3.72 | $3.72 | 18,008,847 |
| 2021-11-05 | $3.74 | $3.79 | $3.58 | $3.58 | $3.58 | 16,289,767 |
| 2021-11-04 | $3.78 | $3.86 | $3.59 | $3.65 | $3.65 | 13,587,284 |
| 2021-11-03 | $3.60 | $3.75 | $3.58 | $3.66 | $3.66 | 13,369,602 |
| 2021-11-02 | $3.60 | $3.72 | $3.57 | $3.69 | $3.69 | 16,741,947 |
| 2021-11-01 | $3.60 | $3.83 | $3.59 | $3.76 | $3.76 | 20,346,183 |
| 2021-10-29 | $3.65 | $3.70 | $3.48 | $3.53 | $3.53 | 23,661,255 |
| 2021-10-28 | $3.70 | $3.73 | $3.59 | $3.70 | $3.70 | 13,848,271 |
| 2021-10-27 | $3.95 | $3.95 | $3.64 | $3.68 | $3.68 | 28,636,349 |
| 2021-10-26 | $3.99 | $4.08 | $3.96 | $3.98 | $3.98 | 12,887,961 |
| 2021-10-25 | $3.96 | $4.03 | $3.94 | $3.98 | $3.98 | 16,542,346 |
| 2021-10-22 | $3.93 | $3.98 | $3.80 | $3.90 | $3.90 | 13,282,713 |
| 2021-10-21 | $4.07 | $4.12 | $3.87 | $3.91 | $3.91 | 20,051,288 |
| 2021-10-20 | $3.98 | $4.12 | $3.90 | $4.10 | $4.10 | 18,845,044 |
| 2021-10-19 | $3.93 | $4.07 | $3.87 | $4.05 | $4.05 | 18,476,519 |
| 2021-10-18 | $4.07 | $4.17 | $3.87 | $3.91 | $3.91 | 24,578,923 |
| 2021-10-15 | $3.95 | $4.09 | $3.94 | $4.01 | $4.01 | 17,896,210 |
| 2021-10-14 | $4.00 | $4.02 | $3.83 | $3.90 | $3.90 | 11,866,485 |
| 2021-10-13 | $3.79 | $3.96 | $3.70 | $3.92 | $3.92 | 14,573,102 |
| 2021-10-12 | $4.01 | $4.04 | $3.78 | $3.78 | $3.78 | 16,116,299 |
| 2021-10-11 | $4.02 | $4.20 | $3.96 | $3.97 | $3.97 | 22,445,543 |
| 2021-10-08 | $3.94 | $4.02 | $3.89 | $3.92 | $3.92 | 12,370,014 |
| 2021-10-07 | $3.72 | $3.88 | $3.67 | $3.84 | $3.84 | 12,355,175 |
| 2021-10-06 | $3.83 | $3.87 | $3.65 | $3.73 | $3.73 | 17,393,669 |
| 2021-10-05 | $4.08 | $4.12 | $3.86 | $3.94 | $3.94 | 21,676,279 |
| 2021-10-04 | $3.97 | $4.08 | $3.89 | $3.97 | $3.97 | 26,386,438 |
| 2021-10-01 | $3.79 | $3.88 | $3.65 | $3.82 | $3.82 | 14,970,886 |
| 2021-09-30 | $3.70 | $3.81 | $3.62 | $3.79 | $3.79 | 17,345,130 |
| 2021-09-29 | $3.97 | $3.98 | $3.77 | $3.79 | $3.79 | 16,918,028 |
| 2021-09-28 | $3.92 | $4.16 | $3.86 | $3.97 | $3.97 | 39,538,248 |
| 2021-09-27 | $3.59 | $3.90 | $3.46 | $3.89 | $3.89 | 37,119,248 |
| 2021-09-24 | $3.40 | $3.53 | $3.37 | $3.42 | $3.42 | 13,363,677 |
| 2021-09-23 | $3.33 | $3.49 | $3.23 | $3.48 | $3.48 | 24,353,745 |
| 2021-09-22 | $3.26 | $3.40 | $3.25 | $3.26 | $3.26 | 18,739,986 |
| 2021-09-21 | $3.32 | $3.33 | $3.09 | $3.19 | $3.19 | 17,093,550 |
| 2021-09-20 | $3.21 | $3.28 | $3.08 | $3.20 | $3.20 | 20,572,153 |
| 2021-09-17 | $3.50 | $3.53 | $3.32 | $3.35 | $3.35 | 20,936,521 |
| 2021-09-16 | $3.55 | $3.59 | $3.42 | $3.47 | $3.47 | 18,418,153 |
| 2021-09-15 | $3.60 | $3.78 | $3.57 | $3.64 | $3.64 | 19,688,934 |
| 2021-09-14 | $3.70 | $3.72 | $3.46 | $3.53 | $3.53 | 14,213,002 |
| 2021-09-13 | $3.55 | $3.76 | $3.52 | $3.63 | $3.63 | 19,443,336 |
| 2021-09-10 | $3.64 | $3.69 | $3.47 | $3.49 | $3.49 | 9,793,371 |
| 2021-09-09 | $3.48 | $3.66 | $3.43 | $3.57 | $3.57 | 11,781,100 |
| 2021-09-08 | $3.78 | $3.81 | $3.48 | $3.53 | $3.53 | 14,897,186 |
| 2021-09-07 | $3.65 | $3.79 | $3.65 | $3.77 | $3.77 | 13,330,367 |
| 2021-09-03 | $3.77 | $3.84 | $3.66 | $3.71 | $3.71 | 8,693,806 |
| 2021-09-02 | $3.53 | $3.82 | $3.53 | $3.77 | $3.77 | 20,071,001 |
| 2021-09-01 | $3.54 | $3.60 | $3.44 | $3.48 | $3.48 | 8,480,760 |
| 2021-08-31 | $3.50 | $3.66 | $3.47 | $3.56 | $3.56 | 9,180,260 |
| 2021-08-30 | $3.72 | $3.77 | $3.54 | $3.55 | $3.55 | 11,462,262 |
| 2021-08-27 | $3.38 | $3.72 | $3.38 | $3.68 | $3.68 | 21,743,417 |
| 2021-08-26 | $3.34 | $3.42 | $3.29 | $3.33 | $3.33 | 7,812,965 |
| 2021-08-25 | $3.41 | $3.44 | $3.28 | $3.38 | $3.38 | 8,196,585 |
| 2021-08-24 | $3.28 | $3.37 | $3.26 | $3.34 | $3.34 | 12,059,540 |
| 2021-08-23 | $3.17 | $3.24 | $3.09 | $3.20 | $3.20 | 12,443,723 |
| 2021-08-20 | $2.82 | $3.01 | $2.82 | $2.96 | $2.96 | 11,519,096 |
| 2021-08-19 | $2.99 | $3.00 | $2.81 | $2.88 | $2.88 | 20,251,076 |
| 2021-08-18 | $3.14 | $3.22 | $3.03 | $3.04 | $3.04 | 11,533,168 |
| 2021-08-17 | $3.13 | $3.26 | $3.05 | $3.10 | $3.10 | 12,823,930 |
| 2021-08-16 | $3.27 | $3.27 | $3.10 | $3.18 | $3.18 | 12,469,471 |
| 2021-08-13 | $3.45 | $3.48 | $3.30 | $3.30 | $3.30 | 10,511,854 |
| 2021-08-12 | $3.51 | $3.59 | $3.43 | $3.49 | $3.49 | 10,350,540 |
| 2021-08-11 | $3.50 | $3.55 | $3.39 | $3.53 | $3.53 | 9,677,840 |
| 2021-08-10 | $3.38 | $3.56 | $3.37 | $3.53 | $3.53 | 12,759,252 |
| 2021-08-09 | $3.37 | $3.42 | $3.28 | $3.37 | $3.37 | 11,988,330 |
| 2021-08-06 | $3.46 | $3.52 | $3.38 | $3.46 | $3.46 | 10,881,565 |
| 2021-08-05 | $3.25 | $3.50 | $3.23 | $3.38 | $3.38 | 18,102,966 |
| 2021-08-04 | $3.37 | $3.44 | $3.20 | $3.21 | $3.21 | 20,421,268 |
| 2021-08-03 | $3.47 | $3.52 | $3.15 | $3.50 | $3.50 | 33,838,120 |
| 2021-08-02 | $3.65 | $3.79 | $3.48 | $3.61 | $3.61 | 29,678,899 |
| 2021-07-30 | $3.66 | $3.69 | $3.59 | $3.61 | $3.61 | 13,841,773 |
| 2021-07-29 | $3.77 | $3.77 | $3.58 | $3.67 | $3.67 | 15,102,964 |
| 2021-07-28 | $3.67 | $3.72 | $3.53 | $3.62 | $3.62 | 11,011,521 |
| 2021-07-27 | $3.70 | $3.72 | $3.52 | $3.60 | $3.60 | 11,958,719 |
| 2021-07-26 | $3.55 | $3.89 | $3.55 | $3.77 | $3.77 | 18,321,145 |
| 2021-07-23 | $3.76 | $3.76 | $3.49 | $3.58 | $3.58 | 15,627,680 |
| 2021-07-22 | $3.91 | $3.93 | $3.66 | $3.75 | $3.75 | 19,583,056 |
| 2021-07-21 | $3.55 | $3.91 | $3.55 | $3.87 | $3.87 | 29,044,654 |
| 2021-07-20 | $3.35 | $3.49 | $3.28 | $3.43 | $3.43 | 19,062,599 |
| 2021-07-19 | $3.31 | $3.47 | $3.24 | $3.35 | $3.35 | 30,079,259 |
| 2021-07-16 | $3.75 | $3.77 | $3.38 | $3.50 | $3.50 | 30,027,773 |
| 2021-07-15 | $3.95 | $4.04 | $3.65 | $3.65 | $3.65 | 27,781,691 |
| 2021-07-14 | $4.32 | $4.42 | $3.88 | $3.93 | $3.93 | 29,121,774 |
| 2021-07-13 | $4.48 | $4.48 | $4.23 | $4.26 | $4.26 | 16,963,023 |
| 2021-07-12 | $4.41 | $4.53 | $4.34 | $4.47 | $4.47 | 16,033,708 |
| 2021-07-09 | $4.66 | $4.68 | $4.48 | $4.49 | $4.49 | 14,431,274 |
| 2021-07-08 | $4.30 | $4.60 | $4.27 | $4.53 | $4.53 | 27,634,153 |
| 2021-07-07 | $4.68 | $4.78 | $4.30 | $4.50 | $4.50 | 31,396,256 |
| 2021-07-06 | $5.10 | $5.10 | $4.61 | $4.69 | $4.69 | 46,959,835 |
| 2021-07-02 | $4.84 | $5.13 | $4.77 | $5.08 | $5.08 | 34,161,295 |
| 2021-07-01 | $4.77 | $5.07 | $4.77 | $4.95 | $4.95 | 59,121,541 |
| 2021-06-30 | $4.62 | $4.71 | $4.47 | $4.52 | $4.52 | 26,948,323 |
| 2021-06-29 | $4.44 | $4.86 | $4.42 | $4.65 | $4.65 | 55,880,416 |
| 2021-06-28 | $4.63 | $4.63 | $4.24 | $4.32 | $4.32 | 35,876,410 |
| 2021-06-25 | $4.63 | $4.72 | $4.43 | $4.44 | $4.44 | 104,578,158 |
| 2021-06-24 | $4.48 | $4.65 | $4.35 | $4.63 | $4.63 | 43,044,530 |
| 2021-06-23 | $4.26 | $4.52 | $4.25 | $4.31 | $4.31 | 33,624,926 |
| 2021-06-22 | $4.24 | $4.25 | $4.12 | $4.20 | $4.20 | 16,696,744 |
| 2021-06-21 | $3.96 | $4.22 | $3.92 | $4.21 | $4.21 | 28,021,254 |
| 2021-06-18 | $3.92 | $4.06 | $3.82 | $3.88 | $3.88 | 35,379,703 |
| 2021-06-17 | $4.18 | $4.23 | $3.79 | $3.87 | $3.87 | 35,592,027 |
| 2021-06-16 | $4.17 | $4.30 | $4.09 | $4.19 | $4.19 | 24,228,112 |
| 2021-06-15 | $4.02 | $4.26 | $4.02 | $4.21 | $4.21 | 32,234,399 |
| 2021-06-14 | $4.12 | $4.28 | $4.02 | $4.04 | $4.04 | 24,988,757 |
| 2021-06-11 | $4.08 | $4.13 | $4.02 | $4.06 | $4.06 | 12,051,680 |
| 2021-06-10 | $4.20 | $4.27 | $3.97 | $4.02 | $4.02 | 20,463,028 |
| 2021-06-09 | $4.19 | $4.23 | $4.11 | $4.16 | $4.16 | 16,921,070 |
| 2021-06-08 | $4.07 | $4.28 | $4.01 | $4.15 | $4.15 | 24,425,070 |
| 2021-06-07 | $4.47 | $4.48 | $3.97 | $4.03 | $4.03 | 42,245,197 |
| 2021-06-04 | $4.54 | $4.58 | $4.33 | $4.42 | $4.42 | 20,272,065 |
| 2021-06-03 | $4.38 | $4.59 | $4.27 | $4.52 | $4.52 | 26,751,338 |
| 2021-06-02 | $4.13 | $4.48 | $4.01 | $4.43 | $4.43 | 38,505,202 |
| 2021-06-01 | $3.95 | $4.09 | $3.90 | $4.05 | $4.05 | 24,919,037 |
| 2021-05-28 | $3.92 | $3.95 | $3.75 | $3.78 | $3.78 | 10,853,390 |
| 2021-05-27 | $3.76 | $3.90 | $3.75 | $3.87 | $3.87 | 12,861,059 |
| 2021-05-26 | $3.63 | $3.81 | $3.62 | $3.77 | $3.77 | 10,578,156 |
| 2021-05-25 | $3.81 | $3.86 | $3.63 | $3.63 | $3.63 | 16,142,102 |
| 2021-05-24 | $3.85 | $3.89 | $3.70 | $3.85 | $3.85 | 12,035,449 |
| 2021-05-21 | $3.79 | $3.90 | $3.75 | $3.82 | $3.82 | 12,478,100 |
| 2021-05-20 | $3.86 | $3.88 | $3.66 | $3.72 | $3.72 | 17,446,148 |
| 2021-05-19 | $3.87 | $3.94 | $3.76 | $3.82 | $3.82 | 17,718,739 |
| 2021-05-18 | $4.24 | $4.27 | $4.02 | $4.03 | $4.03 | 19,249,753 |
| 2021-05-17 | $3.96 | $4.21 | $3.93 | $4.19 | $4.19 | 21,019,448 |
| 2021-05-14 | $3.84 | $4.08 | $3.82 | $4.02 | $4.02 | 23,459,991 |
| 2021-05-13 | $3.79 | $3.96 | $3.59 | $3.74 | $3.74 | 20,949,494 |
| 2021-05-12 | $3.91 | $4.21 | $3.82 | $3.85 | $3.85 | 28,476,240 |
| 2021-05-11 | $3.62 | $3.94 | $3.52 | $3.89 | $3.89 | 23,251,090 |
| 2021-05-10 | $3.94 | $4.03 | $3.78 | $3.80 | $3.80 | 26,765,339 |
| 2021-05-07 | $3.50 | $4.01 | $3.48 | $4.00 | $4.00 | 32,623,349 |
| 2021-05-06 | $3.53 | $3.59 | $3.38 | $3.59 | $3.59 | 13,325,842 |
| 2021-05-05 | $3.43 | $3.72 | $3.35 | $3.55 | $3.55 | 24,928,900 |
| 2021-05-04 | $3.25 | $3.42 | $3.19 | $3.42 | $3.42 | 18,434,015 |
| 2021-05-03 | $3.31 | $3.42 | $3.21 | $3.34 | $3.34 | 15,915,547 |
| 2021-04-30 | $3.32 | $3.40 | $3.21 | $3.22 | $3.22 | 16,667,531 |
| 2021-04-29 | $3.50 | $3.53 | $3.31 | $3.38 | $3.38 | 17,087,735 |
| 2021-04-28 | $3.19 | $3.52 | $3.18 | $3.41 | $3.41 | 20,756,089 |
| 2021-04-27 | $3.23 | $3.29 | $3.10 | $3.20 | $3.20 | 12,217,753 |
| 2021-04-26 | $3.14 | $3.24 | $3.12 | $3.23 | $3.23 | 15,527,878 |
| 2021-04-23 | $3.20 | $3.32 | $3.13 | $3.14 | $3.14 | 14,389,172 |
| 2021-04-22 | $3.29 | $3.35 | $3.20 | $3.21 | $3.21 | 10,231,738 |
| 2021-04-21 | $3.09 | $3.27 | $3.01 | $3.27 | $3.27 | 13,178,567 |
| 2021-04-20 | $3.35 | $3.37 | $3.11 | $3.20 | $3.20 | 16,638,365 |
| 2021-04-19 | $3.45 | $3.51 | $3.34 | $3.39 | $3.39 | 9,663,953 |
| 2021-04-16 | $3.46 | $3.47 | $3.35 | $3.42 | $3.42 | 8,204,122 |
| 2021-04-15 | $3.54 | $3.55 | $3.38 | $3.41 | $3.41 | 11,383,464 |
| 2021-04-14 | $3.15 | $3.67 | $3.15 | $3.56 | $3.56 | 26,953,661 |
| 2021-04-13 | $3.15 | $3.20 | $3.08 | $3.15 | $3.15 | 9,186,478 |
| 2021-04-12 | $3.28 | $3.34 | $3.11 | $3.13 | $3.13 | 16,048,870 |
| 2021-04-09 | $3.40 | $3.46 | $3.26 | $3.27 | $3.27 | 8,900,881 |
| 2021-04-08 | $3.36 | $3.43 | $3.21 | $3.43 | $3.43 | 15,343,660 |
| 2021-04-07 | $3.40 | $3.47 | $3.36 | $3.43 | $3.43 | 8,880,042 |
| 2021-04-06 | $3.48 | $3.62 | $3.43 | $3.45 | $3.45 | 9,048,929 |
| 2021-04-05 | $3.63 | $3.63 | $3.37 | $3.47 | $3.47 | 15,252,024 |
| 2021-04-01 | $3.59 | $3.66 | $3.47 | $3.64 | $3.64 | 12,535,962 |
| 2021-03-31 | $3.42 | $3.56 | $3.39 | $3.55 | $3.55 | 15,657,866 |
| 2021-03-30 | $3.21 | $3.43 | $3.16 | $3.43 | $3.43 | 10,390,317 |
| 2021-03-29 | $3.35 | $3.46 | $3.23 | $3.26 | $3.26 | 11,447,353 |
| 2021-03-26 | $3.50 | $3.57 | $3.23 | $3.38 | $3.38 | 15,030,701 |
| 2021-03-25 | $3.15 | $3.41 | $3.10 | $3.38 | $3.38 | 18,173,975 |
| 2021-03-24 | $3.46 | $3.58 | $3.27 | $3.28 | $3.28 | 18,607,332 |
| 2021-03-23 | $3.47 | $3.52 | $3.24 | $3.28 | $3.28 | 28,940,555 |
| 2021-03-22 | $3.75 | $3.79 | $3.57 | $3.63 | $3.63 | 14,873,040 |
| 2021-03-19 | $3.78 | $3.97 | $3.73 | $3.79 | $3.79 | 31,845,699 |
| 2021-03-18 | $4.11 | $4.18 | $3.69 | $3.80 | $3.80 | 31,094,503 |
| 2021-03-17 | $4.05 | $4.24 | $4.00 | $4.22 | $4.22 | 16,998,623 |
| 2021-03-16 | $4.34 | $4.39 | $4.06 | $4.11 | $4.11 | 23,301,781 |
| 2021-03-15 | $4.61 | $4.61 | $4.36 | $4.41 | $4.41 | 20,160,971 |
| 2021-03-12 | $4.56 | $4.62 | $4.46 | $4.59 | $4.59 | 18,892,901 |
| 2021-03-11 | $4.74 | $4.77 | $4.46 | $4.55 | $4.55 | 25,651,769 |
| 2021-03-10 | $3.95 | $4.81 | $3.90 | $4.68 | $4.68 | 76,237,422 |
| 2021-03-09 | $4.02 | $4.14 | $3.88 | $3.95 | $3.95 | 19,729,096 |
| 2021-03-08 | $4.30 | $4.36 | $3.94 | $4.00 | $4.00 | 32,298,182 |
| 2021-03-05 | $4.24 | $4.34 | $3.85 | $4.26 | $4.26 | 46,265,862 |
| 2021-03-04 | $3.96 | $4.24 | $3.78 | $4.10 | $4.10 | 48,563,461 |
| 2021-03-03 | $3.83 | $4.10 | $3.82 | $3.86 | $3.86 | 37,169,562 |
| 2021-03-02 | $3.66 | $4.00 | $3.66 | $3.79 | $3.79 | 25,347,412 |
| 2021-03-01 | $3.60 | $3.81 | $3.49 | $3.81 | $3.81 | 37,951,030 |
| 2021-02-26 | $3.52 | $3.61 | $3.28 | $3.47 | $3.47 | 28,610,361 |
| 2021-02-25 | $3.49 | $3.82 | $3.43 | $3.53 | $3.53 | 49,972,507 |
| 2021-02-24 | $3.35 | $3.68 | $3.30 | $3.46 | $3.46 | 31,044,317 |
| 2021-02-23 | $3.42 | $3.44 | $2.87 | $3.28 | $3.28 | 41,888,418 |
| 2021-02-22 | $3.49 | $3.69 | $3.46 | $3.52 | $3.52 | 21,398,983 |
| 2021-02-19 | $3.43 | $3.56 | $3.40 | $3.49 | $3.49 | 11,263,125 |
| 2021-02-18 | $3.64 | $3.66 | $3.41 | $3.42 | $3.42 | 21,562,859 |
| 2021-02-17 | $3.74 | $3.79 | $3.52 | $3.67 | $3.67 | 16,860,865 |
| 2021-02-16 | $3.64 | $3.84 | $3.61 | $3.68 | $3.68 | 24,307,504 |
| 2021-02-12 | $3.37 | $3.58 | $3.35 | $3.54 | $3.54 | 18,434,408 |
| 2021-02-11 | $3.65 | $3.65 | $3.37 | $3.46 | $3.46 | 19,275,132 |
| 2021-02-10 | $3.60 | $3.76 | $3.52 | $3.65 | $3.65 | 20,682,716 |
| 2021-02-09 | $3.65 | $3.72 | $3.45 | $3.58 | $3.58 | 21,975,560 |
| 2021-02-08 | $3.60 | $3.67 | $3.57 | $3.64 | $3.64 | 17,233,223 |
| 2021-02-05 | $3.54 | $3.61 | $3.42 | $3.51 | $3.51 | 17,372,899 |
| 2021-02-04 | $3.35 | $3.59 | $3.24 | $3.51 | $3.51 | 29,110,841 |
| 2021-02-03 | $3.14 | $3.37 | $3.13 | $3.33 | $3.33 | 21,029,802 |
| 2021-02-02 | $3.45 | $3.54 | $3.09 | $3.10 | $3.10 | 30,226,440 |
| 2021-02-01 | $3.39 | $3.43 | $3.19 | $3.33 | $3.33 | 22,137,449 |
| 2021-01-29 | $3.32 | $3.51 | $3.23 | $3.36 | $3.36 | 34,297,372 |
| 2021-01-28 | $3.63 | $3.80 | $3.02 | $3.21 | $3.21 | 50,166,257 |
| 2021-01-27 | $2.80 | $4.19 | $2.73 | $3.73 | $3.73 | 140,782,717 |
| 2021-01-26 | $2.83 | $2.98 | $2.75 | $2.78 | $2.78 | 26,092,043 |
| 2021-01-25 | $2.64 | $2.84 | $2.54 | $2.80 | $2.80 | 28,188,350 |
| 2021-01-22 | $2.44 | $2.74 | $2.35 | $2.74 | $2.74 | 32,965,268 |
| 2021-01-21 | $2.93 | $2.97 | $2.65 | $2.68 | $2.68 | 33,195,430 |
| 2021-01-20 | $3.27 | $3.27 | $2.76 | $2.98 | $2.98 | 48,197,425 |
| 2021-01-19 | $3.30 | $3.31 | $3.18 | $3.24 | $3.24 | 19,343,192 |
| 2021-01-15 | $3.41 | $3.41 | $3.13 | $3.28 | $3.28 | 31,157,214 |
| 2021-01-14 | $3.25 | $3.63 | $3.21 | $3.49 | $3.49 | 44,138,519 |
| 2021-01-13 | $3.35 | $3.38 | $3.03 | $3.25 | $3.25 | 46,820,901 |
| 2021-01-12 | $2.82 | $3.30 | $2.80 | $3.27 | $3.27 | 58,883,561 |
| 2021-01-11 | $2.66 | $2.82 | $2.63 | $2.76 | $2.76 | 19,464,301 |
| 2021-01-08 | $2.83 | $2.84 | $2.70 | $2.78 | $2.78 | 27,314,692 |
| 2021-01-07 | $2.77 | $2.86 | $2.63 | $2.77 | $2.77 | 38,623,912 |
| 2021-01-06 | $2.71 | $2.87 | $2.63 | $2.67 | $2.67 | 49,966,834 |
| 2021-01-05 | $2.33 | $2.77 | $2.33 | $2.65 | $2.65 | 58,882,489 |
| 2021-01-04 | $2.34 | $2.43 | $2.25 | $2.32 | $2.32 | 21,490,399 |
| 2020-12-31 | $2.26 | $2.39 | $2.25 | $2.31 | $2.31 | 22,689,128 |
| 2020-12-30 | $2.18 | $2.30 | $2.18 | $2.28 | $2.28 | 15,906,827 |
| 2020-12-29 | $2.20 | $2.23 | $2.11 | $2.18 | $2.18 | 14,179,340 |
| 2020-12-28 | $2.26 | $2.35 | $2.16 | $2.16 | $2.16 | 19,235,127 |
| 2020-12-24 | $2.29 | $2.32 | $2.14 | $2.20 | $2.20 | 17,943,003 |
| 2020-12-23 | $2.24 | $2.35 | $2.17 | $2.30 | $2.30 | 23,032,601 |
| 2020-12-22 | $2.31 | $2.35 | $2.24 | $2.25 | $2.25 | 17,476,991 |
| 2020-12-21 | $2.18 | $2.36 | $2.13 | $2.32 | $2.32 | 30,612,482 |
| 2020-12-18 | $2.53 | $2.56 | $2.43 | $2.48 | $2.48 | 32,094,939 |
| 2020-12-17 | $2.46 | $2.61 | $2.38 | $2.57 | $2.57 | 39,600,929 |
| 2020-12-16 | $2.50 | $2.50 | $2.40 | $2.42 | $2.42 | 23,879,300 |
| 2020-12-15 | $2.46 | $2.54 | $2.36 | $2.49 | $2.49 | 35,744,716 |
| 2020-12-14 | $2.62 | $2.70 | $2.34 | $2.44 | $2.44 | 53,330,994 |
| 2020-12-11 | $2.61 | $2.70 | $2.46 | $2.52 | $2.52 | 61,384,034 |
| 2020-12-10 | $2.25 | $2.57 | $2.22 | $2.54 | $2.54 | 71,674,740 |
| 2020-12-09 | $2.34 | $2.47 | $2.14 | $2.25 | $2.25 | 68,956,347 |
| 2020-12-08 | $2.09 | $2.33 | $2.08 | $2.27 | $2.27 | 54,380,652 |
| 2020-12-07 | $2.10 | $2.24 | $2.00 | $2.14 | $2.14 | 43,363,539 |
| 2020-12-04 | $2.08 | $2.19 | $2.02 | $2.17 | $2.17 | 37,503,248 |
| 2020-12-03 | $2.10 | $2.12 | $2.01 | $2.03 | $2.03 | 37,641,911 |
| 2020-12-02 | $1.96 | $2.18 | $1.91 | $2.09 | $2.09 | 43,423,401 |
| 2020-12-01 | $1.96 | $2.11 | $1.88 | $2.02 | $2.02 | 43,741,317 |
| 2020-11-30 | $2.02 | $2.03 | $1.71 | $1.85 | $1.85 | 72,226,287 |
| 2020-11-27 | $2.21 | $2.23 | $2.03 | $2.08 | $2.08 | 34,320,587 |
| 2020-11-25 | $2.02 | $2.23 | $1.90 | $2.17 | $2.17 | 61,203,072 |
| 2020-11-24 | $2.25 | $2.69 | $1.96 | $2.04 | $2.04 | 144,925,862 |
| 2020-11-23 | $1.45 | $1.84 | $1.44 | $1.80 | $1.80 | 91,742,742 |
| 2020-11-20 | $1.45 | $1.54 | $1.33 | $1.38 | $1.38 | 51,511,044 |
| 2020-11-19 | $1.31 | $1.36 | $1.28 | $1.33 | $1.33 | 22,643,920 |
| 2020-11-18 | $1.22 | $1.35 | $1.22 | $1.23 | $1.23 | 42,177,856 |
| 2020-11-17 | $1.16 | $1.20 | $1.14 | $1.18 | $1.18 | 14,990,147 |
| 2020-11-16 | $1.13 | $1.20 | $1.11 | $1.18 | $1.18 | 30,557,757 |
| 2020-11-13 | $0.99 | $1.12 | $0.99 | $1.08 | $1.08 | 20,529,767 |
| 2020-11-12 | $1.05 | $1.06 | $0.97 | $1.01 | $1.01 | 19,848,574 |
| 2020-11-11 | $1.12 | $1.14 | $1.05 | $1.06 | $1.06 | 12,830,821 |
| 2020-11-10 | $1.06 | $1.12 | $1.04 | $1.10 | $1.10 | 21,818,672 |
| 2020-11-09 | $1.14 | $1.20 | $1.04 | $1.07 | $1.07 | 43,247,877 |
| 2020-11-06 | $0.98 | $1.02 | $0.96 | $1.00 | $1.00 | 34,803,450 |
| 2020-11-05 | $1.02 | $1.05 | $0.95 | $1.00 | $1.00 | 44,064,667 |
| 2020-11-04 | $0.85 | $0.99 | $0.83 | $0.97 | $0.97 | 69,459,690 |
| 2020-11-03 | $0.79 | $0.94 | $0.79 | $0.87 | $0.87 | 75,707,134 |
| 2020-11-02 | $0.70 | $0.77 | $0.68 | $0.72 | $0.72 | 30,381,018 |
| 2020-10-30 | $0.70 | $0.71 | $0.65 | $0.67 | $0.67 | 26,394,901 |
| 2020-10-29 | $0.73 | $0.75 | $0.69 | $0.69 | $0.69 | 24,622,490 |
| 2020-10-28 | $0.76 | $0.77 | $0.68 | $0.73 | $0.73 | 33,619,099 |
| 2020-10-27 | $0.81 | $0.81 | $0.75 | $0.76 | $0.76 | 20,549,200 |
| 2020-10-26 | $0.83 | $0.84 | $0.79 | $0.81 | $0.81 | 12,201,171 |
| 2020-10-23 | $0.83 | $0.87 | $0.82 | $0.84 | $0.84 | 16,097,351 |
| 2020-10-22 | $0.81 | $0.83 | $0.78 | $0.82 | $0.82 | 17,578,288 |
| 2020-10-21 | $0.81 | $0.83 | $0.80 | $0.82 | $0.82 | 14,761,893 |
| 2020-10-20 | $0.79 | $0.83 | $0.78 | $0.82 | $0.82 | 19,630,453 |
| 2020-10-19 | $0.79 | $0.82 | $0.78 | $0.79 | $0.79 | 14,254,891 |
| 2020-10-16 | $0.80 | $0.81 | $0.79 | $0.79 | $0.79 | 8,956,573 |
| 2020-10-15 | $0.81 | $0.82 | $0.77 | $0.81 | $0.81 | 17,495,632 |
| 2020-10-14 | $0.82 | $0.85 | $0.82 | $0.83 | $0.83 | 16,219,656 |
| 2020-10-13 | $0.83 | $0.83 | $0.78 | $0.80 | $0.80 | 18,588,309 |
| 2020-10-12 | $0.84 | $0.85 | $0.81 | $0.84 | $0.84 | 14,044,578 |
| 2020-10-09 | $0.91 | $0.93 | $0.83 | $0.86 | $0.86 | 16,119,412 |
| 2020-10-08 | $0.83 | $0.90 | $0.83 | $0.90 | $0.90 | 22,863,777 |
| 2020-10-07 | $0.79 | $0.83 | $0.78 | $0.81 | $0.81 | 13,751,637 |
| 2020-10-06 | $0.82 | $0.84 | $0.79 | $0.79 | $0.79 | 12,330,638 |
| 2020-10-05 | $0.82 | $0.85 | $0.78 | $0.80 | $0.80 | 16,512,256 |
| 2020-10-02 | $0.75 | $0.81 | $0.73 | $0.80 | $0.80 | 21,712,384 |
| 2020-10-01 | $0.81 | $0.82 | $0.77 | $0.78 | $0.78 | 20,832,036 |
| 2020-09-30 | $0.83 | $0.86 | $0.80 | $0.81 | $0.81 | 17,923,080 |
| 2020-09-29 | $0.88 | $0.89 | $0.80 | $0.84 | $0.84 | 19,189,565 |
| 2020-09-28 | $0.84 | $0.92 | $0.84 | $0.88 | $0.88 | 21,850,909 |
| 2020-09-25 | $0.87 | $0.90 | $0.79 | $0.80 | $0.80 | 39,197,568 |
| 2020-09-24 | $0.88 | $0.95 | $0.83 | $0.89 | $0.89 | 16,668,724 |
| 2020-09-23 | $1.00 | $1.02 | $0.88 | $0.89 | $0.89 | 23,528,840 |
| 2020-09-22 | $1.01 | $1.03 | $0.96 | $0.98 | $0.98 | 16,033,435 |
| 2020-09-21 | $1.04 | $1.06 | $0.97 | $0.99 | $0.99 | 24,681,153 |
| 2020-09-18 | $1.12 | $1.15 | $1.03 | $1.06 | $1.06 | 94,745,224 |
| 2020-09-17 | $1.08 | $1.13 | $1.05 | $1.11 | $1.11 | 19,872,227 |
| 2020-09-16 | $1.06 | $1.16 | $1.02 | $1.08 | $1.08 | 39,246,537 |
| 2020-09-15 | $1.03 | $1.12 | $1.02 | $1.07 | $1.07 | 24,335,681 |
| 2020-09-14 | $0.99 | $1.03 | $0.90 | $1.01 | $1.01 | 27,365,829 |
| 2020-09-11 | $1.02 | $1.05 | $0.96 | $0.99 | $0.99 | 20,380,473 |
| 2020-09-10 | $1.07 | $1.08 | $0.99 | $1.02 | $1.02 | 30,697,932 |
| 2020-09-09 | $1.10 | $1.10 | $1.02 | $1.05 | $1.05 | 26,348,177 |
| 2020-09-08 | $1.23 | $1.24 | $1.01 | $1.02 | $1.02 | 69,367,140 |
| 2020-09-04 | $1.24 | $1.37 | $1.21 | $1.34 | $1.34 | 30,865,595 |
| 2020-09-03 | $1.20 | $1.29 | $1.18 | $1.21 | $1.21 | 19,293,847 |
| 2020-09-02 | $1.25 | $1.26 | $1.20 | $1.20 | $1.20 | 12,643,275 |
| 2020-09-01 | $1.23 | $1.26 | $1.20 | $1.25 | $1.25 | 13,386,620 |
| 2020-08-31 | $1.33 | $1.33 | $1.22 | $1.22 | $1.22 | 15,406,485 |
| 2020-08-28 | $1.25 | $1.35 | $1.23 | $1.35 | $1.35 | 32,078,590 |
| 2020-08-27 | $1.21 | $1.25 | $1.18 | $1.25 | $1.25 | 12,853,116 |
| 2020-08-26 | $1.29 | $1.29 | $1.17 | $1.22 | $1.22 | 28,780,741 |
| 2020-08-25 | $1.39 | $1.40 | $1.24 | $1.29 | $1.29 | 33,219,081 |
| 2020-08-24 | $1.28 | $1.37 | $1.15 | $1.34 | $1.34 | 53,294,024 |
| 2020-08-21 | $1.53 | $1.57 | $1.08 | $1.14 | $1.14 | 103,683,535 |
| 2020-08-20 | $1.89 | $1.91 | $1.46 | $1.59 | $1.59 | 66,503,932 |
| 2020-08-19 | $1.94 | $1.97 | $1.90 | $1.92 | $1.92 | 12,275,015 |
| 2020-08-18 | $2.08 | $2.10 | $1.86 | $1.91 | $1.91 | 27,486,823 |
| 2020-08-17 | $2.18 | $2.20 | $2.06 | $2.07 | $2.07 | 14,115,243 |
| 2020-08-14 | $2.16 | $2.23 | $2.14 | $2.18 | $2.18 | 12,688,623 |
| 2020-08-13 | $2.30 | $2.35 | $2.15 | $2.18 | $2.18 | 20,032,013 |
| 2020-08-12 | $2.43 | $2.47 | $2.27 | $2.36 | $2.36 | 15,320,417 |
| 2020-08-11 | $2.53 | $2.62 | $2.27 | $2.33 | $2.33 | 29,764,163 |
| 2020-08-10 | $2.28 | $2.43 | $2.27 | $2.38 | $2.38 | 17,441,162 |
| 2020-08-07 | $2.26 | $2.31 | $2.17 | $2.24 | $2.24 | 14,367,154 |
| 2020-08-06 | $2.39 | $2.43 | $2.26 | $2.31 | $2.31 | 20,899,988 |
| 2020-08-05 | $2.32 | $2.50 | $2.31 | $2.48 | $2.48 | 27,741,955 |
| 2020-08-04 | $2.17 | $2.28 | $2.15 | $2.23 | $2.23 | 16,858,918 |
| 2020-08-03 | $2.03 | $2.19 | $2.01 | $2.13 | $2.13 | 14,885,877 |
| 2020-07-31 | $2.08 | $2.11 | $2.00 | $2.04 | $2.04 | 15,985,779 |
| 2020-07-30 | $2.14 | $2.19 | $2.00 | $2.08 | $2.08 | 23,666,924 |
| 2020-07-29 | $2.04 | $2.11 | $2.02 | $2.07 | $2.07 | 15,562,758 |
| 2020-07-28 | $2.14 | $2.25 | $2.04 | $2.04 | $2.04 | 16,410,811 |
| 2020-07-27 | $2.20 | $2.21 | $2.11 | $2.20 | $2.20 | 11,627,765 |
| 2020-07-24 | $2.05 | $2.19 | $2.02 | $2.19 | $2.19 | 20,270,212 |
| 2020-07-23 | $2.01 | $2.09 | $1.99 | $2.07 | $2.07 | 11,948,045 |
| 2020-07-22 | $2.05 | $2.09 | $1.98 | $2.01 | $2.01 | 11,265,231 |
| 2020-07-21 | $2.03 | $2.20 | $2.03 | $2.08 | $2.08 | 28,268,739 |
| 2020-07-20 | $1.98 | $2.06 | $1.93 | $1.97 | $1.97 | 12,192,191 |
| 2020-07-17 | $2.10 | $2.12 | $1.96 | $1.96 | $1.96 | 12,832,500 |
| 2020-07-16 | $2.02 | $2.12 | $1.95 | $2.11 | $2.11 | 16,214,100 |
| 2020-07-15 | $1.97 | $2.09 | $1.91 | $2.07 | $2.07 | 24,091,600 |
| 2020-07-14 | $1.75 | $1.95 | $1.73 | $1.94 | $1.94 | 25,912,900 |
| 2020-07-13 | $1.89 | $1.93 | $1.77 | $1.77 | $1.77 | 19,252,000 |
| 2020-07-10 | $1.88 | $1.93 | $1.84 | $1.88 | $1.88 | 15,349,800 |
| 2020-07-09 | $2.03 | $2.05 | $1.84 | $1.90 | $1.90 | 22,822,800 |
| 2020-07-08 | $1.99 | $2.06 | $1.97 | $2.02 | $2.02 | 17,834,200 |
| 2020-07-07 | $1.91 | $2.07 | $1.90 | $1.98 | $1.98 | 28,123,800 |
| 2020-07-06 | $1.90 | $1.97 | $1.86 | $1.95 | $1.95 | 16,161,800 |
| 2020-07-02 | $1.91 | $1.93 | $1.83 | $1.84 | $1.84 | 15,609,100 |
| 2020-07-01 | $1.86 | $1.94 | $1.82 | $1.84 | $1.84 | 17,587,600 |
| 2020-06-30 | $1.79 | $1.87 | $1.76 | $1.83 | $1.83 | 14,770,000 |
| 2020-06-29 | $1.80 | $1.86 | $1.72 | $1.78 | $1.78 | 19,696,900 |
| 2020-06-26 | $1.90 | $1.95 | $1.76 | $1.78 | $1.78 | 77,702,018 |
| 2020-06-25 | $1.86 | $2.05 | $1.84 | $1.93 | $1.93 | 19,984,218 |
| 2020-06-24 | $2.01 | $2.04 | $1.86 | $1.93 | $1.93 | 30,965,908 |
| 2020-06-23 | $2.17 | $2.20 | $2.05 | $2.09 | $2.09 | 20,415,384 |
| 2020-06-22 | $2.12 | $2.13 | $2.00 | $2.10 | $2.10 | 23,012,955 |
| 2020-06-19 | $2.34 | $2.35 | $2.06 | $2.10 | $2.10 | 32,434,442 |
| 2020-06-18 | $2.13 | $2.33 | $2.12 | $2.20 | $2.20 | 16,760,872 |
| 2020-06-17 | $2.26 | $2.32 | $2.18 | $2.20 | $2.20 | 19,178,888 |
| 2020-06-16 | $2.52 | $2.53 | $2.24 | $2.27 | $2.27 | 27,141,097 |
| 2020-06-15 | $2.10 | $2.34 | $1.98 | $2.25 | $2.25 | 27,190,287 |
| 2020-06-12 | $2.44 | $2.45 | $2.14 | $2.21 | $2.21 | 37,784,782 |
| 2020-06-11 | $1.94 | $2.30 | $1.85 | $2.02 | $2.02 | 44,766,302 |
| 2020-06-10 | $2.68 | $2.69 | $2.01 | $2.38 | $2.38 | 82,611,017 |
| 2020-06-09 | $3.26 | $3.29 | $2.71 | $2.86 | $2.86 | 71,042,007 |
| 2020-06-08 | $3.03 | $3.82 | $2.71 | $3.75 | $3.75 | 107,891,459 |
| 2020-06-05 | $2.15 | $2.62 | $2.03 | $2.50 | $2.50 | 104,582,403 |
| 2020-06-04 | $1.48 | $1.67 | $1.47 | $1.66 | $1.66 | 35,915,007 |
| 2020-06-03 | $1.46 | $1.50 | $1.44 | $1.50 | $1.50 | 21,918,374 |
| 2020-06-02 | $1.39 | $1.46 | $1.36 | $1.42 | $1.42 | 23,399,705 |
| 2020-06-01 | $1.33 | $1.41 | $1.29 | $1.39 | $1.39 | 14,191,631 |
| 2020-05-29 | $1.34 | $1.38 | $1.27 | $1.33 | $1.33 | 22,799,812 |
| 2020-05-28 | $1.38 | $1.40 | $1.27 | $1.36 | $1.36 | 22,167,714 |
| 2020-05-27 | $1.45 | $1.46 | $1.30 | $1.39 | $1.39 | 30,501,955 |
| 2020-05-26 | $1.50 | $1.51 | $1.41 | $1.41 | $1.41 | 24,564,485 |
| 2020-05-22 | $1.45 | $1.46 | $1.37 | $1.43 | $1.43 | 15,151,436 |
| 2020-05-21 | $1.48 | $1.52 | $1.40 | $1.47 | $1.47 | 22,562,038 |
| 2020-05-20 | $1.48 | $1.51 | $1.43 | $1.46 | $1.46 | 18,028,665 |
| 2020-05-19 | $1.49 | $1.50 | $1.41 | $1.41 | $1.41 | 18,681,697 |
| 2020-05-18 | $1.51 | $1.56 | $1.42 | $1.48 | $1.48 | 32,822,387 |
| 2020-05-15 | $1.42 | $1.46 | $1.37 | $1.40 | $1.40 | 15,179,471 |
| 2020-05-14 | $1.29 | $1.51 | $1.18 | $1.40 | $1.40 | 46,166,508 |
| 2020-05-13 | $1.68 | $1.69 | $1.26 | $1.34 | $1.34 | 74,497,936 |
| 2020-05-12 | $1.55 | $1.70 | $1.54 | $1.69 | $1.69 | 51,109,309 |
| 2020-05-11 | $1.42 | $1.55 | $1.38 | $1.48 | $1.48 | 40,524,180 |
| 2020-05-08 | $1.28 | $1.40 | $1.27 | $1.39 | $1.39 | 31,569,906 |
| 2020-05-07 | $1.22 | $1.27 | $1.19 | $1.26 | $1.26 | 25,519,313 |
| 2020-05-06 | $1.24 | $1.24 | $1.13 | $1.14 | $1.14 | 23,465,178 |
| 2020-05-05 | $1.30 | $1.34 | $1.16 | $1.20 | $1.20 | 42,215,256 |
| 2020-05-04 | $1.08 | $1.23 | $1.08 | $1.23 | $1.23 | 26,772,224 |
| 2020-05-01 | $1.22 | $1.27 | $1.11 | $1.15 | $1.15 | 34,932,331 |
| 2020-04-30 | $1.16 | $1.29 | $1.05 | $1.28 | $1.28 | 75,337,776 |
| 2020-04-29 | $1.03 | $1.13 | $1.01 | $1.12 | $1.12 | 57,369,501 |
| 2020-04-28 | $0.86 | $0.94 | $0.85 | $0.94 | $0.94 | 35,156,684 |
| 2020-04-27 | $0.93 | $0.93 | $0.76 | $0.84 | $0.84 | 68,828,746 |
| 2020-04-24 | $1.03 | $1.08 | $0.95 | $0.97 | $0.97 | 51,322,610 |
| 2020-04-23 | $1.02 | $1.03 | $0.95 | $1.00 | $1.00 | 45,552,704 |
| 2020-04-22 | $1.14 | $1.15 | $0.93 | $0.95 | $0.95 | 67,715,525 |
| 2020-04-21 | $1.14 | $1.15 | $1.08 | $1.10 | $1.10 | 32,005,417 |
| 2020-04-20 | $1.11 | $1.25 | $1.06 | $1.17 | $1.17 | 28,099,947 |
| 2020-04-17 | $1.17 | $1.23 | $1.16 | $1.19 | $1.19 | 19,062,170 |
| 2020-04-16 | $1.31 | $1.34 | $1.10 | $1.14 | $1.14 | 43,251,414 |
| 2020-04-15 | $1.40 | $1.45 | $1.31 | $1.32 | $1.32 | 31,290,044 |
| 2020-04-14 | $1.47 | $1.60 | $1.42 | $1.54 | $1.54 | 41,239,670 |
| 2020-04-13 | $1.59 | $1.65 | $1.45 | $1.46 | $1.46 | 32,891,203 |
| 2020-04-09 | $1.43 | $1.75 | $1.31 | $1.44 | $1.44 | 68,604,445 |
| 2020-04-08 | $1.19 | $1.30 | $1.19 | $1.28 | $1.28 | 21,652,517 |
| 2020-04-07 | $1.19 | $1.30 | $1.15 | $1.19 | $1.19 | 30,155,339 |
| 2020-04-06 | $1.13 | $1.18 | $1.10 | $1.12 | $1.12 | 18,689,196 |
| 2020-04-03 | $1.18 | $1.19 | $1.05 | $1.08 | $1.08 | 27,140,960 |
| 2020-04-02 | $1.13 | $1.30 | $1.07 | $1.10 | $1.10 | 39,611,494 |
| 2020-04-01 | $1.14 | $1.15 | $1.06 | $1.08 | $1.08 | 18,520,324 |
| 2020-03-31 | $1.21 | $1.24 | $1.15 | $1.16 | $1.16 | 18,034,352 |
| 2020-03-30 | $1.20 | $1.20 | $1.13 | $1.15 | $1.15 | 13,957,919 |
| 2020-03-27 | $1.24 | $1.24 | $1.16 | $1.17 | $1.17 | 23,177,438 |
| 2020-03-26 | $1.34 | $1.40 | $1.21 | $1.34 | $1.34 | 22,892,953 |
| 2020-03-25 | $1.52 | $1.53 | $1.27 | $1.32 | $1.32 | 31,042,793 |
| 2020-03-24 | $1.29 | $1.43 | $1.17 | $1.40 | $1.40 | 32,011,865 |
| 2020-03-23 | $1.10 | $1.17 | $1.02 | $1.16 | $1.16 | 31,277,212 |
| 2020-03-20 | $1.23 | $1.23 | $1.04 | $1.04 | $1.04 | 38,007,844 |
| 2020-03-19 | $1.16 | $1.33 | $1.06 | $1.13 | $1.13 | 35,638,152 |
| 2020-03-18 | $1.20 | $1.29 | $1.01 | $1.11 | $1.11 | 26,472,279 |
| 2020-03-17 | $1.32 | $1.36 | $1.25 | $1.34 | $1.34 | 19,263,477 |
| 2020-03-16 | $1.31 | $1.49 | $1.25 | $1.30 | $1.30 | 28,750,712 |
| 2020-03-13 | $1.63 | $1.63 | $1.34 | $1.55 | $1.55 | 42,991,612 |
| 2020-03-12 | $1.13 | $1.54 | $1.13 | $1.34 | $1.34 | 40,912,203 |
| 2020-03-11 | $1.71 | $1.74 | $1.36 | $1.36 | $1.36 | 45,817,709 |
| 2020-03-10 | $1.89 | $1.90 | $1.55 | $1.82 | $1.82 | 60,365,368 |
| 2020-03-09 | $1.75 | $1.83 | $1.50 | $1.51 | $1.51 | 56,333,442 |
| 2020-03-06 | $2.85 | $2.89 | $2.41 | $2.44 | $2.44 | 42,075,599 |
| 2020-03-05 | $3.10 | $3.17 | $2.91 | $3.00 | $3.00 | 27,576,800 |
| 2020-03-04 | $3.30 | $3.33 | $3.08 | $3.18 | $3.18 | 20,050,145 |
| 2020-03-03 | $3.54 | $3.58 | $3.11 | $3.17 | $3.17 | 30,317,286 |
| 2020-03-02 | $3.41 | $3.55 | $3.15 | $3.55 | $3.55 | 26,739,885 |
| 2020-02-28 | $2.91 | $3.45 | $2.86 | $3.35 | $3.35 | 38,867,322 |
| 2020-02-27 | $3.22 | $3.29 | $3.00 | $3.01 | $3.01 | 40,398,770 |
| 2020-02-26 | $3.59 | $3.63 | $3.41 | $3.43 | $3.43 | 31,036,933 |
| 2020-02-25 | $3.90 | $3.90 | $3.50 | $3.56 | $3.56 | 23,211,458 |
| 2020-02-24 | $3.96 | $4.00 | $3.74 | $3.79 | $3.79 | 27,356,589 |
| 2020-02-21 | $4.23 | $4.25 | $4.09 | $4.16 | $4.16 | 19,738,677 |
| 2020-02-20 | $4.35 | $4.46 | $4.25 | $4.30 | $4.30 | 17,892,904 |
| 2020-02-19 | $4.43 | $4.46 | $4.23 | $4.32 | $4.32 | 18,771,931 |
| 2020-02-18 | $4.41 | $4.48 | $4.21 | $4.41 | $4.41 | 25,104,682 |
| 2020-02-14 | $4.70 | $4.74 | $4.40 | $4.52 | $4.52 | 18,085,088 |
| 2020-02-13 | $4.64 | $4.71 | $4.55 | $4.66 | $4.66 | 12,768,319 |
| 2020-02-12 | $4.60 | $4.82 | $4.58 | $4.67 | $4.67 | 18,900,539 |
| 2020-02-11 | $4.66 | $4.68 | $4.46 | $4.48 | $4.48 | 18,221,984 |
| 2020-02-10 | $4.68 | $4.72 | $4.46 | $4.50 | $4.50 | 16,803,736 |
| 2020-02-07 | $4.71 | $4.83 | $4.65 | $4.75 | $4.75 | 11,989,223 |
| 2020-02-06 | $5.20 | $5.22 | $4.80 | $4.83 | $4.83 | 17,098,104 |
| 2020-02-05 | $5.02 | $5.24 | $5.00 | $5.20 | $5.20 | 23,100,831 |
| 2020-02-04 | $4.88 | $5.01 | $4.77 | $4.81 | $4.81 | 17,514,063 |
| 2020-02-03 | $4.54 | $4.75 | $4.49 | $4.65 | $4.65 | 15,781,519 |
| 2020-01-31 | $4.63 | $4.68 | $4.48 | $4.56 | $4.56 | 16,580,687 |
| 2020-01-30 | $4.61 | $4.75 | $4.53 | $4.74 | $4.74 | 14,902,142 |
| 2020-01-29 | $4.85 | $4.92 | $4.73 | $4.73 | $4.73 | 15,579,788 |
| 2020-01-28 | $4.70 | $4.89 | $4.63 | $4.77 | $4.77 | 19,671,318 |
| 2020-01-27 | $4.84 | $4.93 | $4.60 | $4.62 | $4.62 | 26,122,090 |
| 2020-01-24 | $5.21 | $5.24 | $4.97 | $5.10 | $5.10 | 20,597,856 |
| 2020-01-23 | $5.40 | $5.45 | $5.18 | $5.24 | $5.24 | 22,485,844 |
| 2020-01-22 | $5.72 | $5.72 | $5.54 | $5.57 | $5.57 | 12,936,756 |
| 2020-01-21 | $5.90 | $5.91 | $5.73 | $5.73 | $5.73 | 16,908,459 |
| 2020-01-17 | $6.22 | $6.23 | $5.93 | $5.97 | $5.97 | 16,554,840 |
| 2020-01-16 | $6.26 | $6.39 | $6.13 | $6.15 | $6.15 | 14,455,628 |
| 2020-01-15 | $6.19 | $6.29 | $6.12 | $6.18 | $6.18 | 11,254,196 |
| 2020-01-14 | $6.17 | $6.40 | $6.14 | $6.28 | $6.28 | 13,075,052 |
| 2020-01-13 | $6.23 | $6.26 | $6.02 | $6.24 | $6.24 | 11,222,225 |
| 2020-01-10 | $6.41 | $6.43 | $6.19 | $6.23 | $6.23 | 10,008,113 |
| 2020-01-09 | $6.41 | $6.50 | $6.18 | $6.41 | $6.41 | 15,300,423 |
| 2020-01-08 | $6.87 | $6.87 | $6.35 | $6.42 | $6.42 | 24,618,494 |
| 2020-01-07 | $7.15 | $7.17 | $6.72 | $6.89 | $6.89 | 19,800,888 |
| 2020-01-06 | $7.15 | $7.18 | $7.00 | $7.17 | $7.17 | 13,912,204 |
| 2020-01-03 | $7.10 | $7.28 | $6.96 | $7.04 | $7.04 | 22,447,940 |
| 2020-01-02 | $6.98 | $7.00 | $6.76 | $6.93 | $6.93 | 12,965,882 |
| 2019-12-31 | $6.75 | $6.94 | $6.67 | $6.88 | $6.88 | 12,914,023 |
| 2019-12-30 | $6.64 | $7.09 | $6.63 | $6.80 | $6.80 | 22,465,428 |
| 2019-12-27 | $6.58 | $6.71 | $6.53 | $6.57 | $6.57 | 12,130,106 |
| 2019-12-26 | $6.61 | $6.74 | $6.53 | $6.60 | $6.60 | 11,756,575 |
| 2019-12-24 | $6.51 | $6.78 | $6.51 | $6.55 | $6.55 | 11,729,746 |
| 2019-12-23 | $5.91 | $6.56 | $5.91 | $6.54 | $6.54 | 20,571,146 |
| 2019-12-20 | $6.10 | $6.15 | $5.84 | $5.89 | $5.89 | 19,266,139 |
| 2019-12-19 | $6.05 | $6.21 | $6.04 | $6.11 | $6.11 | 12,522,315 |
| 2019-12-18 | $6.02 | $6.13 | $5.94 | $6.04 | $6.04 | 15,151,647 |
| 2019-12-17 | $6.08 | $6.18 | $6.00 | $6.05 | $6.05 | 16,733,654 |
| 2019-12-16 | $6.11 | $6.31 | $6.02 | $6.03 | $6.03 | 18,583,418 |
| 2019-12-13 | $5.99 | $6.21 | $5.92 | $6.09 | $6.09 | 23,280,590 |
| 2019-12-12 | $5.64 | $6.02 | $5.61 | $5.94 | $5.94 | 14,271,355 |
| 2019-12-11 | $5.68 | $5.77 | $5.56 | $5.65 | $5.65 | 10,466,904 |
| 2019-12-10 | $5.72 | $5.79 | $5.57 | $5.65 | $5.65 | 12,495,253 |
| 2019-12-09 | $5.60 | $5.85 | $5.57 | $5.71 | $5.71 | 12,709,374 |
| 2019-12-06 | $5.34 | $5.78 | $5.32 | $5.63 | $5.63 | 22,744,150 |
| 2019-12-05 | $5.56 | $5.56 | $5.28 | $5.32 | $5.32 | 16,483,271 |
| 2019-12-04 | $4.98 | $5.53 | $4.96 | $5.36 | $5.36 | 22,488,071 |
| 2019-12-03 | $4.80 | $5.00 | $4.77 | $4.86 | $4.86 | 10,442,300 |
| 2019-12-02 | $5.01 | $5.10 | $4.85 | $4.92 | $4.92 | 12,049,497 |
| 2019-11-29 | $4.91 | $5.02 | $4.89 | $4.98 | $4.98 | 5,999,114 |
| 2019-11-27 | $4.86 | $5.05 | $4.80 | $5.02 | $5.02 | 12,393,493 |
| 2019-11-26 | $5.05 | $5.19 | $4.81 | $4.83 | $4.83 | 15,144,066 |
| 2019-11-25 | $4.68 | $5.04 | $4.64 | $5.03 | $5.03 | 15,075,079 |
| 2019-11-22 | $4.60 | $4.79 | $4.59 | $4.74 | $4.74 | 14,011,879 |
| 2019-11-21 | $4.50 | $4.59 | $4.17 | $4.59 | $4.59 | 19,832,439 |
| 2019-11-20 | $4.60 | $4.77 | $4.43 | $4.46 | $4.46 | 23,423,640 |
| 2019-11-19 | $4.75 | $4.80 | $4.59 | $4.66 | $4.66 | 11,592,457 |
| 2019-11-18 | $4.80 | $4.86 | $4.72 | $4.82 | $4.82 | 13,344,735 |
| 2019-11-15 | $4.74 | $4.93 | $4.72 | $4.86 | $4.86 | 13,322,592 |
| 2019-11-14 | $4.81 | $4.99 | $4.69 | $4.71 | $4.71 | 13,024,755 |
| 2019-11-13 | $4.87 | $4.93 | $4.70 | $4.85 | $4.85 | 17,408,114 |
| 2019-11-12 | $5.22 | $5.26 | $4.92 | $4.95 | $4.95 | 17,711,594 |
| 2019-11-11 | $5.25 | $5.34 | $5.13 | $5.22 | $5.22 | 13,809,560 |
| 2019-11-08 | $5.32 | $5.40 | $5.23 | $5.39 | $5.39 | 13,777,384 |
| 2019-11-07 | $5.47 | $5.60 | $5.37 | $5.41 | $5.41 | 15,044,487 |
| 2019-11-06 | $5.50 | $5.69 | $5.31 | $5.35 | $5.35 | 19,773,628 |
| 2019-11-05 | $5.64 | $5.71 | $5.51 | $5.57 | $5.57 | 16,052,168 |
| 2019-11-04 | $5.30 | $5.67 | $5.28 | $5.59 | $5.59 | 24,903,501 |
| 2019-11-01 | $4.82 | $5.17 | $4.73 | $5.14 | $5.14 | 20,739,433 |
| 2019-10-31 | $4.85 | $4.98 | $4.65 | $4.75 | $4.75 | 17,258,102 |
| 2019-10-30 | $5.17 | $5.28 | $4.81 | $4.89 | $4.89 | 21,246,862 |
| 2019-10-29 | $4.72 | $5.40 | $4.51 | $5.11 | $5.11 | 32,308,874 |
| 2019-10-28 | $4.82 | $4.87 | $4.64 | $4.72 | $4.72 | 16,093,030 |
| 2019-10-25 | $4.63 | $4.74 | $4.55 | $4.70 | $4.70 | 11,060,899 |
| 2019-10-24 | $4.90 | $4.90 | $4.56 | $4.62 | $4.62 | 16,347,300 |
| 2019-10-23 | $4.74 | $4.96 | $4.56 | $4.85 | $4.85 | 16,069,737 |
| 2019-10-22 | $4.63 | $4.82 | $4.45 | $4.77 | $4.77 | 17,445,050 |
| 2019-10-21 | $4.48 | $4.65 | $4.47 | $4.58 | $4.58 | 13,984,241 |
| 2019-10-18 | $4.70 | $4.75 | $4.50 | $4.54 | $4.54 | 14,479,050 |
| 2019-10-17 | $4.78 | $4.81 | $4.61 | $4.67 | $4.67 | 14,953,922 |
| 2019-10-16 | $4.70 | $4.93 | $4.60 | $4.76 | $4.76 | 13,089,380 |
| 2019-10-15 | $4.60 | $4.92 | $4.55 | $4.72 | $4.72 | 22,800,315 |
| 2019-10-14 | $4.45 | $4.66 | $4.32 | $4.64 | $4.64 | 17,979,798 |
| 2019-10-11 | $4.30 | $4.64 | $4.30 | $4.57 | $4.57 | 20,153,875 |
| 2019-10-10 | $4.17 | $4.26 | $4.13 | $4.22 | $4.22 | 14,021,023 |
| 2019-10-09 | $4.17 | $4.22 | $4.03 | $4.12 | $4.12 | 18,075,137 |
| 2019-10-08 | $4.05 | $4.20 | $4.02 | $4.09 | $4.09 | 17,531,723 |
| 2019-10-07 | $4.27 | $4.42 | $4.15 | $4.17 | $4.17 | 16,509,067 |
| 2019-10-04 | $4.25 | $4.37 | $4.11 | $4.24 | $4.24 | 17,450,873 |
| 2019-10-03 | $4.13 | $4.26 | $3.98 | $4.24 | $4.24 | 21,749,200 |
| 2019-10-02 | $4.26 | $4.40 | $4.12 | $4.15 | $4.15 | 21,432,547 |
| 2019-10-01 | $4.48 | $4.59 | $4.16 | $4.28 | $4.28 | 23,204,987 |
| 2019-09-30 | $4.51 | $4.51 | $4.36 | $4.47 | $4.47 | 18,212,308 |
| 2019-09-27 | $4.63 | $4.76 | $4.51 | $4.53 | $4.53 | 19,940,293 |
| 2019-09-26 | $5.08 | $5.09 | $4.68 | $4.73 | $4.73 | 20,469,388 |
| 2019-09-25 | $5.13 | $5.35 | $5.09 | $5.11 | $5.11 | 20,108,624 |
| 2019-09-24 | $5.76 | $5.79 | $5.36 | $5.41 | $5.41 | 17,732,153 |
| 2019-09-23 | $5.75 | $5.90 | $5.66 | $5.83 | $5.83 | 15,763,373 |
| 2019-09-20 | $5.85 | $5.96 | $5.76 | $5.82 | $5.82 | 29,823,939 |
| 2019-09-19 | $6.04 | $6.08 | $5.81 | $5.85 | $5.85 | 16,481,275 |
| 2019-09-18 | $5.88 | $6.03 | $5.79 | $5.92 | $5.92 | 18,611,142 |
| 2019-09-17 | $6.41 | $6.41 | $5.89 | $6.02 | $6.02 | 34,419,177 |
| 2019-09-16 | $6.24 | $6.66 | $6.07 | $6.51 | $6.51 | 50,570,061 |
| 2019-09-13 | $5.67 | $5.84 | $5.54 | $5.73 | $5.73 | 18,588,420 |
| 2019-09-12 | $5.57 | $5.69 | $5.38 | $5.65 | $5.65 | 22,961,436 |
| 2019-09-11 | $5.56 | $5.81 | $5.43 | $5.80 | $5.80 | 30,560,016 |
| 2019-09-10 | $5.48 | $5.73 | $5.45 | $5.49 | $5.49 | 27,816,172 |
| 2019-09-09 | $5.17 | $5.52 | $5.04 | $5.48 | $5.48 | 23,730,568 |
| 2019-09-06 | $4.86 | $5.16 | $4.74 | $5.04 | $5.04 | 21,077,028 |
| 2019-09-05 | $4.79 | $5.01 | $4.78 | $4.95 | $4.95 | 19,483,640 |
| 2019-09-04 | $4.61 | $4.78 | $4.55 | $4.69 | $4.69 | 17,027,771 |
| 2019-09-03 | $4.42 | $4.51 | $4.22 | $4.48 | $4.48 | 16,967,523 |
| 2019-08-30 | $4.61 | $4.73 | $4.38 | $4.55 | $4.55 | 13,729,802 |
| 2019-08-29 | $4.47 | $4.69 | $4.46 | $4.58 | $4.58 | 15,215,652 |
| 2019-08-28 | $4.30 | $4.52 | $4.21 | $4.40 | $4.40 | 18,253,335 |
| 2019-08-27 | $4.30 | $4.34 | $4.11 | $4.23 | $4.23 | 13,487,393 |
| 2019-08-26 | $4.32 | $4.49 | $4.22 | $4.27 | $4.27 | 14,814,450 |
| 2019-08-23 | $4.42 | $4.63 | $4.24 | $4.25 | $4.25 | 22,361,482 |
| 2019-08-22 | $4.67 | $4.74 | $4.51 | $4.54 | $4.54 | 16,606,621 |
| 2019-08-21 | $4.67 | $4.83 | $4.53 | $4.58 | $4.58 | 17,034,343 |
| 2019-08-20 | $4.58 | $4.63 | $4.32 | $4.59 | $4.59 | 20,561,455 |
| 2019-08-19 | $4.33 | $4.70 | $4.33 | $4.61 | $4.61 | 29,057,171 |
| 2019-08-16 | $3.90 | $4.23 | $3.86 | $4.20 | $4.20 | 21,675,769 |
| 2019-08-15 | $3.90 | $3.92 | $3.76 | $3.86 | $3.86 | 25,331,384 |
| 2019-08-14 | $4.13 | $4.13 | $3.89 | $3.90 | $3.90 | 32,289,148 |
| 2019-08-13 | $4.29 | $4.60 | $4.27 | $4.30 | $4.30 | 24,705,479 |
| 2019-08-12 | $4.30 | $4.37 | $4.12 | $4.34 | $4.34 | 30,665,874 |
| 2019-08-09 | $4.62 | $4.63 | $4.30 | $4.33 | $4.33 | 25,003,760 |
| 2019-08-08 | $4.69 | $4.70 | $4.33 | $4.58 | $4.58 | 40,430,563 |
| 2019-08-07 | $4.67 | $4.75 | $4.45 | $4.65 | $4.65 | 29,911,834 |
| 2019-08-06 | $5.09 | $5.14 | $4.64 | $4.84 | $4.84 | 26,261,674 |
| 2019-08-05 | $5.13 | $5.13 | $4.79 | $4.95 | $4.95 | 26,873,128 |
| 2019-08-02 | $5.75 | $5.80 | $5.16 | $5.28 | $5.28 | 28,754,781 |
| 2019-08-01 | $5.99 | $6.00 | $5.51 | $5.74 | $5.74 | 23,085,198 |
| 2019-07-31 | $5.96 | $6.28 | $5.94 | $6.08 | $6.08 | 26,686,955 |
| 2019-07-30 | $5.30 | $6.05 | $5.26 | $5.98 | $5.98 | 33,206,325 |
| 2019-07-29 | $5.54 | $5.58 | $5.28 | $5.37 | $5.37 | 23,337,328 |
| 2019-07-26 | $5.70 | $5.74 | $5.53 | $5.59 | $5.59 | 13,024,540 |
| 2019-07-25 | $6.05 | $6.09 | $5.61 | $5.68 | $5.68 | 18,345,635 |
| 2019-07-24 | $5.93 | $6.13 | $5.92 | $5.96 | $5.96 | 10,545,630 |
| 2019-07-23 | $5.85 | $5.96 | $5.80 | $5.94 | $5.94 | 13,983,062 |
| 2019-07-22 | $5.84 | $6.04 | $5.75 | $5.85 | $5.85 | 14,741,615 |
| 2019-07-19 | $5.65 | $5.81 | $5.63 | $5.80 | $5.80 | 12,845,786 |
| 2019-07-18 | $5.80 | $5.80 | $5.57 | $5.63 | $5.63 | 19,202,183 |
| 2019-07-17 | $6.07 | $6.15 | $5.80 | $5.82 | $5.82 | 14,993,284 |
| 2019-07-16 | $6.37 | $6.37 | $5.99 | $6.06 | $6.06 | 20,718,118 |
| 2019-07-15 | $6.52 | $6.54 | $6.29 | $6.33 | $6.33 | 12,073,621 |
| 2019-07-12 | $6.27 | $6.51 | $6.26 | $6.46 | $6.46 | 11,952,389 |
| 2019-07-11 | $6.48 | $6.52 | $6.23 | $6.27 | $6.27 | 14,372,585 |
| 2019-07-10 | $6.28 | $6.50 | $6.25 | $6.47 | $6.47 | 15,223,565 |
| 2019-07-09 | $6.15 | $6.19 | $6.04 | $6.14 | $6.14 | 9,946,508 |
| 2019-07-08 | $6.16 | $6.38 | $6.08 | $6.18 | $6.18 | 16,009,039 |
| 2019-07-05 | $6.03 | $6.17 | $5.99 | $6.16 | $6.16 | 8,562,850 |
| 2019-07-03 | $6.14 | $6.18 | $6.01 | $6.06 | $6.06 | 7,437,931 |
| 2019-07-02 | $6.40 | $6.42 | $6.08 | $6.13 | $6.13 | 16,179,733 |
| 2019-07-01 | $6.60 | $6.77 | $6.44 | $6.45 | $6.45 | 16,174,521 |
| 2019-06-28 | $6.32 | $6.44 | $6.27 | $6.41 | $6.41 | 15,577,002 |
| 2019-06-27 | $6.31 | $6.43 | $6.23 | $6.32 | $6.32 | 11,917,586 |
| 2019-06-26 | $6.31 | $6.64 | $6.27 | $6.39 | $6.39 | 20,290,876 |
| 2019-06-25 | $6.13 | $6.30 | $6.02 | $6.19 | $6.19 | 14,711,628 |
| 2019-06-24 | $6.28 | $6.37 | $6.14 | $6.17 | $6.17 | 13,807,853 |
| 2019-06-21 | $6.32 | $6.50 | $6.14 | $6.29 | $6.29 | 17,785,763 |
| 2019-06-20 | $6.25 | $6.48 | $6.19 | $6.24 | $6.24 | 22,100,485 |
| 2019-06-19 | $5.91 | $6.07 | $5.76 | $5.96 | $5.96 | 14,631,934 |
| 2019-06-18 | $5.61 | $5.99 | $5.61 | $5.93 | $5.93 | 24,710,497 |
| 2019-06-17 | $5.40 | $5.67 | $5.32 | $5.58 | $5.58 | 21,425,837 |
| 2019-06-14 | $5.56 | $5.59 | $5.28 | $5.42 | $5.42 | 27,634,903 |
| 2019-06-13 | $5.63 | $5.70 | $5.45 | $5.68 | $5.68 | 23,638,534 |
| 2019-06-12 | $5.83 | $5.84 | $5.47 | $5.50 | $5.50 | 24,978,607 |
| 2019-06-11 | $6.10 | $6.10 | $5.88 | $5.90 | $5.90 | 19,017,154 |
| 2019-06-10 | $6.15 | $6.29 | $5.94 | $5.96 | $5.96 | 20,131,829 |
| 2019-06-07 | $6.11 | $6.18 | $5.90 | $6.09 | $6.09 | 15,159,049 |
| 2019-06-06 | $6.03 | $6.15 | $5.90 | $6.12 | $6.12 | 19,655,735 |
| 2019-06-05 | $6.25 | $6.38 | $5.87 | $6.03 | $6.03 | 21,875,769 |
| 2019-06-04 | $6.37 | $6.48 | $6.23 | $6.26 | $6.26 | 17,960,511 |
| 2019-06-03 | $6.26 | $6.35 | $6.14 | $6.30 | $6.30 | 19,063,108 |
| 2019-05-31 | $6.43 | $6.51 | $6.13 | $6.20 | $6.20 | 27,773,342 |
| 2019-05-30 | $6.73 | $6.98 | $6.56 | $6.63 | $6.63 | 18,012,462 |
| 2019-05-29 | $6.56 | $6.76 | $6.40 | $6.75 | $6.75 | 16,346,607 |
| 2019-05-28 | $6.80 | $6.89 | $6.65 | $6.69 | $6.69 | 11,454,022 |
| 2019-05-24 | $6.98 | $7.08 | $6.68 | $6.75 | $6.75 | 11,667,499 |
| 2019-05-23 | $7.07 | $7.11 | $6.57 | $6.85 | $6.85 | 26,190,414 |
| 2019-05-22 | $7.55 | $7.59 | $7.24 | $7.30 | $7.30 | 9,593,586 |
| 2019-05-21 | $7.43 | $7.83 | $7.43 | $7.63 | $7.63 | 12,255,553 |
| 2019-05-20 | $7.39 | $7.50 | $7.30 | $7.39 | $7.39 | 7,233,186 |
| 2019-05-17 | $7.44 | $7.70 | $7.41 | $7.41 | $7.41 | 8,260,879 |
| 2019-05-16 | $7.48 | $7.75 | $7.46 | $7.54 | $7.54 | 9,503,620 |
| 2019-05-15 | $7.27 | $7.52 | $7.23 | $7.41 | $7.41 | 8,522,014 |
| 2019-05-14 | $7.18 | $7.55 | $7.16 | $7.39 | $7.39 | 14,007,897 |
| 2019-05-13 | $7.33 | $7.41 | $6.93 | $7.06 | $7.06 | 16,754,630 |
| 2019-05-10 | $7.58 | $7.61 | $7.28 | $7.46 | $7.46 | 11,095,030 |
| 2019-05-09 | $7.50 | $7.64 | $7.32 | $7.63 | $7.63 | 11,905,550 |
| 2019-05-08 | $7.36 | $7.71 | $7.33 | $7.59 | $7.59 | 14,733,322 |
| 2019-05-07 | $7.47 | $7.48 | $7.25 | $7.37 | $7.37 | 16,041,985 |
| 2019-05-06 | $7.56 | $7.63 | $7.44 | $7.59 | $7.59 | 13,729,345 |
| 2019-05-03 | $7.60 | $7.85 | $7.42 | $7.76 | $7.76 | 16,354,952 |
| 2019-05-02 | $7.49 | $7.54 | $7.20 | $7.48 | $7.48 | 26,014,866 |
| 2019-05-01 | $7.86 | $8.15 | $7.59 | $7.64 | $7.64 | 21,390,500 |
| 2019-04-30 | $8.80 | $8.83 | $7.81 | $7.86 | $7.86 | 40,351,643 |
| 2019-04-29 | $8.83 | $8.84 | $8.65 | $8.80 | $8.80 | 12,567,700 |
| 2019-04-26 | $8.85 | $8.89 | $8.58 | $8.80 | $8.80 | 12,168,340 |
| 2019-04-25 | $9.20 | $9.21 | $8.92 | $8.93 | $8.93 | 11,385,749 |
| 2019-04-24 | $9.62 | $9.69 | $9.17 | $9.18 | $9.18 | 11,338,382 |
| 2019-04-23 | $9.59 | $9.79 | $9.53 | $9.65 | $9.65 | 15,530,272 |
| 2019-04-22 | $9.01 | $9.67 | $8.97 | $9.62 | $9.62 | 21,662,381 |
| 2019-04-18 | $8.78 | $8.91 | $8.70 | $8.84 | $8.84 | 10,008,557 |
| 2019-04-17 | $8.76 | $8.95 | $8.65 | $8.69 | $8.69 | 8,628,228 |
| 2019-04-16 | $8.69 | $8.73 | $8.42 | $8.70 | $8.70 | 10,695,508 |
| 2019-04-15 | $8.80 | $8.80 | $8.55 | $8.60 | $8.60 | 8,557,658 |
| 2019-04-12 | $9.00 | $9.10 | $8.79 | $8.82 | $8.82 | 10,018,770 |
| 2019-04-11 | $8.82 | $9.03 | $8.66 | $8.84 | $8.84 | 14,679,196 |
| 2019-04-10 | $9.11 | $9.14 | $8.85 | $8.86 | $8.86 | 11,049,364 |
| 2019-04-09 | $9.00 | $9.14 | $8.88 | $9.00 | $9.00 | 9,777,340 |
| 2019-04-08 | $9.18 | $9.32 | $9.01 | $9.08 | $9.08 | 10,165,025 |
| 2019-04-05 | $9.08 | $9.28 | $9.02 | $9.14 | $9.14 | 8,817,712 |
| 2019-04-04 | $9.00 | $9.06 | $8.74 | $9.05 | $9.05 | 10,009,802 |
| 2019-04-03 | $9.20 | $9.29 | $8.93 | $8.96 | $8.96 | 10,610,225 |
| 2019-04-02 | $9.22 | $9.34 | $9.03 | $9.11 | $9.11 | 10,521,437 |
| 2019-04-01 | $8.86 | $9.29 | $8.84 | $9.26 | $9.26 | 14,761,964 |
| 2019-03-29 | $9.00 | $9.06 | $8.67 | $8.71 | $8.71 | 8,240,468 |
| 2019-03-28 | $8.70 | $8.87 | $8.54 | $8.82 | $8.82 | 10,638,462 |
| 2019-03-27 | $8.93 | $9.07 | $8.69 | $8.81 | $8.81 | 7,469,593 |
| 2019-03-26 | $8.99 | $9.30 | $8.87 | $8.93 | $8.93 | 10,167,472 |
| 2019-03-25 | $8.87 | $8.94 | $8.68 | $8.83 | $8.83 | 10,453,786 |
| 2019-03-22 | $9.36 | $9.43 | $8.83 | $8.94 | $8.94 | 15,673,931 |
| 2019-03-21 | $9.42 | $9.59 | $9.37 | $9.49 | $9.49 | 9,231,459 |
| 2019-03-20 | $9.28 | $9.58 | $9.16 | $9.46 | $9.46 | 12,694,299 |
| 2019-03-19 | $9.59 | $9.69 | $9.23 | $9.32 | $9.32 | 12,675,751 |
| 2019-03-18 | $9.00 | $9.53 | $9.00 | $9.49 | $9.49 | 13,947,369 |
| 2019-03-15 | $9.00 | $9.13 | $8.97 | $9.01 | $9.01 | 10,079,051 |
| 2019-03-14 | $9.14 | $9.20 | $8.99 | $9.04 | $9.04 | 10,648,837 |
| 2019-03-13 | $9.14 | $9.28 | $8.98 | $9.11 | $9.11 | 14,750,472 |
| 2019-03-12 | $8.66 | $9.16 | $8.65 | $9.01 | $9.01 | 21,877,522 |
| 2019-03-11 | $8.27 | $8.63 | $8.18 | $8.63 | $8.63 | 12,970,625 |
| 2019-03-08 | $8.16 | $8.27 | $7.93 | $8.10 | $8.10 | 11,493,957 |
| 2019-03-07 | $8.39 | $8.44 | $8.15 | $8.37 | $8.37 | 12,451,206 |
| 2019-03-06 | $8.63 | $8.67 | $8.37 | $8.37 | $8.37 | 12,521,410 |
| 2019-03-05 | $8.68 | $8.81 | $8.61 | $8.68 | $8.68 | 15,658,243 |
| 2019-03-04 | $8.42 | $8.69 | $8.40 | $8.66 | $8.66 | 16,373,305 |
| 2019-03-01 | $8.24 | $8.46 | $8.20 | $8.36 | $8.36 | 17,206,059 |
| 2019-02-28 | $8.28 | $8.29 | $7.92 | $8.17 | $8.17 | 15,026,436 |
| 2019-02-27 | $8.20 | $8.38 | $8.12 | $8.24 | $8.24 | 9,671,380 |
| 2019-02-26 | $8.32 | $8.38 | $8.11 | $8.15 | $8.15 | 11,814,270 |
| 2019-02-25 | $8.21 | $8.42 | $8.20 | $8.32 | $8.32 | 12,175,161 |
| 2019-02-22 | $8.65 | $8.66 | $8.20 | $8.25 | $8.25 | 17,345,225 |
| 2019-02-21 | $8.64 | $8.87 | $8.43 | $8.50 | $8.50 | 16,905,053 |
| 2019-02-20 | $8.84 | $9.02 | $8.65 | $8.69 | $8.69 | 15,263,606 |
| 2019-02-19 | $8.72 | $8.87 | $8.53 | $8.73 | $8.73 | 18,085,192 |
| 2019-02-15 | $8.64 | $9.05 | $8.64 | $8.93 | $8.93 | 16,070,790 |
| 2019-02-14 | $8.33 | $8.57 | $8.29 | $8.54 | $8.54 | 9,816,320 |
| 2019-02-13 | $8.37 | $8.63 | $8.31 | $8.35 | $8.35 | 10,410,400 |
| 2019-02-12 | $8.37 | $8.51 | $8.29 | $8.30 | $8.30 | 8,458,022 |
| 2019-02-11 | $8.14 | $8.41 | $8.11 | $8.21 | $8.21 | 9,508,498 |
| 2019-02-08 | $8.25 | $8.33 | $8.05 | $8.28 | $8.28 | 7,745,225 |
| 2019-02-07 | $8.70 | $8.75 | $8.03 | $8.35 | $8.35 | 14,560,993 |
| 2019-02-06 | $8.73 | $8.87 | $8.68 | $8.83 | $8.83 | 6,598,253 |
| 2019-02-05 | $8.91 | $8.96 | $8.74 | $8.84 | $8.84 | 8,108,509 |
| 2019-02-04 | $8.63 | $8.92 | $8.55 | $8.91 | $8.91 | 7,902,848 |
| 2019-02-01 | $8.60 | $8.95 | $8.57 | $8.71 | $8.71 | 11,124,324 |
| 2019-01-31 | $8.71 | $8.88 | $8.49 | $8.57 | $8.57 | 11,021,946 |
| 2019-01-30 | $8.53 | $8.73 | $8.43 | $8.69 | $8.69 | 9,125,620 |
| 2019-01-29 | $8.61 | $8.74 | $8.43 | $8.44 | $8.44 | 9,385,921 |
| 2019-01-28 | $8.66 | $8.69 | $8.33 | $8.48 | $8.48 | 9,847,621 |
| 2019-01-25 | $8.75 | $9.07 | $8.75 | $8.94 | $8.94 | 13,616,767 |
| 2019-01-24 | $8.12 | $8.71 | $8.10 | $8.68 | $8.68 | 14,538,670 |
| 2019-01-23 | $8.31 | $8.38 | $8.05 | $8.19 | $8.19 | 9,923,995 |
| 2019-01-22 | $8.65 | $8.71 | $8.20 | $8.23 | $8.23 | 12,964,426 |
| 2019-01-18 | $8.76 | $8.90 | $8.60 | $8.84 | $8.84 | 19,042,737 |
| 2019-01-17 | $8.34 | $8.65 | $8.29 | $8.59 | $8.59 | 10,694,694 |
| 2019-01-16 | $8.43 | $8.57 | $8.37 | $8.45 | $8.45 | 10,926,778 |
| 2019-01-15 | $8.51 | $8.67 | $8.41 | $8.48 | $8.48 | 12,272,595 |
| 2019-01-14 | $8.07 | $8.57 | $8.07 | $8.42 | $8.42 | 14,709,938 |
| 2019-01-11 | $8.41 | $8.46 | $8.20 | $8.25 | $8.25 | 16,807,515 |
| 2019-01-10 | $8.42 | $8.60 | $8.16 | $8.57 | $8.57 | 15,527,732 |
| 2019-01-09 | $8.62 | $8.71 | $8.44 | $8.54 | $8.54 | 20,628,865 |
| 2019-01-08 | $8.50 | $8.60 | $8.13 | $8.42 | $8.42 | 22,547,780 |
| 2019-01-07 | $7.72 | $8.39 | $7.71 | $8.28 | $8.28 | 23,928,012 |
| 2019-01-04 | $7.55 | $7.76 | $7.42 | $7.62 | $7.62 | 19,197,829 |
| 2019-01-03 | $7.08 | $7.44 | $7.00 | $7.24 | $7.24 | 17,893,379 |
| 2019-01-02 | $6.83 | $7.22 | $6.54 | $7.14 | $7.14 | 16,550,623 |
| 2018-12-31 | $7.09 | $7.27 | $6.83 | $6.94 | $6.94 | 16,116,900 |
| 2018-12-28 | $6.99 | $7.21 | $6.88 | $7.01 | $7.01 | 22,765,414 |
| 2018-12-27 | $6.78 | $6.78 | $6.39 | $6.71 | $6.71 | 17,117,731 |
| 2018-12-26 | $6.47 | $7.00 | $6.19 | $6.98 | $6.98 | 19,419,177 |
| 2018-12-24 | $6.38 | $6.58 | $6.33 | $6.34 | $6.34 | 9,062,795 |
| 2018-12-21 | $6.60 | $6.89 | $6.44 | $6.49 | $6.49 | 32,446,489 |
| 2018-12-20 | $6.84 | $6.97 | $6.51 | $6.64 | $6.64 | 27,916,106 |
| 2018-12-19 | $7.21 | $7.47 | $6.91 | $6.96 | $6.96 | 20,738,553 |
| 2018-12-18 | $7.30 | $7.34 | $7.01 | $7.15 | $7.15 | 21,252,359 |
| 2018-12-17 | $7.59 | $7.68 | $7.24 | $7.31 | $7.31 | 22,037,528 |
| 2018-12-14 | $7.97 | $8.04 | $7.51 | $7.56 | $7.56 | 24,193,782 |
| 2018-12-13 | $8.18 | $8.25 | $7.90 | $8.08 | $8.08 | 15,442,206 |
| 2018-12-12 | $8.25 | $8.49 | $8.13 | $8.15 | $8.15 | 12,547,336 |
| 2018-12-11 | $8.28 | $8.34 | $7.93 | $8.08 | $8.08 | 16,498,455 |
| 2018-12-10 | $8.14 | $8.42 | $7.82 | $8.07 | $8.07 | 25,357,261 |
| 2018-12-07 | $9.16 | $9.20 | $8.25 | $8.30 | $8.30 | 27,360,478 |
| 2018-12-06 | $9.01 | $9.05 | $8.36 | $8.74 | $8.74 | 51,838,986 |
| 2018-12-04 | $9.89 | $10.03 | $9.32 | $9.32 | $9.32 | 14,752,277 |
| 2018-12-03 | $9.69 | $9.97 | $9.66 | $9.92 | $9.92 | 15,069,308 |
| 2018-11-30 | $9.66 | $9.69 | $9.18 | $9.28 | $9.28 | 16,040,687 |
| 2018-11-29 | $9.59 | $9.92 | $9.57 | $9.82 | $9.82 | 14,713,240 |
| 2018-11-28 | $9.12 | $9.62 | $9.06 | $9.59 | $9.59 | 13,804,527 |
| 2018-11-27 | $9.17 | $9.28 | $8.98 | $9.11 | $9.11 | 10,056,419 |
| 2018-11-26 | $9.21 | $9.37 | $9.06 | $9.20 | $9.20 | 11,126,087 |
| 2018-11-23 | $8.78 | $9.15 | $8.74 | $9.01 | $9.01 | 8,036,345 |
| 2018-11-21 | $9.16 | $9.36 | $9.03 | $9.26 | $9.26 | 12,884,978 |
| 2018-11-20 | $9.46 | $9.49 | $8.88 | $8.97 | $8.97 | 22,055,844 |
| 2018-11-19 | $9.55 | $9.83 | $9.52 | $9.75 | $9.75 | 9,894,021 |
| 2018-11-16 | $9.80 | $9.88 | $9.47 | $9.73 | $9.73 | 12,486,665 |
| 2018-11-15 | $9.48 | $9.84 | $9.47 | $9.71 | $9.71 | 11,980,101 |
| 2018-11-14 | $9.80 | $9.94 | $9.29 | $9.57 | $9.57 | 24,500,439 |
| 2018-11-13 | $9.75 | $9.84 | $9.32 | $9.43 | $9.43 | 26,284,910 |
| 2018-11-12 | $10.75 | $10.80 | $9.72 | $9.75 | $9.75 | 18,466,774 |
| 2018-11-09 | $10.30 | $10.61 | $10.07 | $10.53 | $10.53 | 16,346,991 |
| 2018-11-08 | $11.34 | $11.37 | $10.43 | $10.49 | $10.49 | 13,774,356 |
| 2018-11-07 | $11.32 | $11.59 | $11.13 | $11.45 | $11.45 | 12,966,814 |
| 2018-11-06 | $11.07 | $11.19 | $10.84 | $11.11 | $11.11 | 10,191,869 |
| 2018-11-05 | $11.05 | $11.13 | $10.83 | $11.03 | $11.03 | 9,262,850 |
| 2018-11-02 | $11.10 | $11.28 | $10.78 | $10.89 | $10.89 | 9,584,838 |
| 2018-11-01 | $11.11 | $11.23 | $10.78 | $11.01 | $11.01 | 12,163,221 |
| 2018-10-31 | $11.06 | $11.53 | $10.95 | $11.01 | $11.01 | 20,538,315 |
| 2018-10-30 | $10.25 | $10.95 | $9.93 | $10.82 | $10.82 | 20,567,849 |
| 2018-10-29 | $11.04 | $11.04 | $10.30 | $10.40 | $10.40 | 20,134,339 |
| 2018-10-26 | $10.92 | $11.24 | $10.59 | $10.97 | $10.97 | 14,587,419 |
| 2018-10-25 | $11.14 | $11.34 | $10.95 | $11.14 | $11.14 | 12,124,557 |
| 2018-10-24 | $11.61 | $11.68 | $10.81 | $10.84 | $10.84 | 16,763,929 |
| 2018-10-23 | $11.64 | $11.70 | $11.30 | $11.42 | $11.42 | 17,902,622 |
| 2018-10-22 | $12.21 | $12.28 | $11.87 | $12.07 | $12.07 | 9,767,525 |
| 2018-10-19 | $12.37 | $12.68 | $12.14 | $12.19 | $12.19 | 8,808,361 |
| 2018-10-18 | $12.42 | $12.72 | $12.20 | $12.27 | $12.27 | 15,225,100 |
| 2018-10-17 | $12.81 | $12.90 | $12.44 | $12.61 | $12.61 | 15,444,138 |
| 2018-10-16 | $13.25 | $13.25 | $12.79 | $12.88 | $12.88 | 12,948,307 |
| 2018-10-15 | $13.25 | $13.42 | $13.00 | $13.16 | $13.16 | 11,811,042 |
| 2018-10-12 | $13.21 | $13.40 | $12.90 | $13.19 | $13.19 | 9,972,172 |
| 2018-10-11 | $12.85 | $13.34 | $12.58 | $12.81 | $12.81 | 16,926,045 |
| 2018-10-10 | $14.17 | $14.17 | $13.10 | $13.13 | $13.13 | 23,526,989 |
| 2018-10-09 | $13.99 | $14.47 | $13.77 | $14.18 | $14.18 | 23,488,134 |
| 2018-10-08 | $13.40 | $14.00 | $13.30 | $13.97 | $13.97 | 13,991,354 |
| 2018-10-05 | $13.72 | $13.84 | $13.51 | $13.66 | $13.66 | 10,160,183 |
| 2018-10-04 | $13.98 | $14.07 | $13.54 | $13.73 | $13.73 | 10,078,583 |
| 2018-10-03 | $13.99 | $14.18 | $13.90 | $14.09 | $14.09 | 10,251,479 |
| 2018-10-02 | $14.04 | $14.10 | $13.82 | $13.98 | $13.98 | 9,732,147 |
| 2018-10-01 | $14.04 | $14.27 | $13.85 | $14.11 | $14.11 | 12,633,574 |
| 2018-09-28 | $13.66 | $14.30 | $13.61 | $13.95 | $13.95 | 17,460,241 |
| 2018-09-27 | $13.73 | $13.96 | $13.64 | $13.80 | $13.80 | 10,622,735 |
| 2018-09-26 | $13.76 | $13.85 | $13.43 | $13.53 | $13.53 | 18,074,763 |
| 2018-09-25 | $13.95 | $14.21 | $13.88 | $13.97 | $13.97 | 26,713,421 |
| 2018-09-24 | $13.91 | $14.20 | $13.52 | $13.78 | $13.78 | 23,325,984 |
| 2018-09-21 | $12.73 | $13.58 | $12.73 | $13.54 | $13.54 | 35,510,161 |
| 2018-09-20 | $12.81 | $12.83 | $12.59 | $12.63 | $12.63 | 20,768,996 |
| 2018-09-19 | $12.20 | $12.50 | $12.10 | $12.36 | $12.36 | 20,077,494 |
| 2018-09-18 | $11.82 | $12.14 | $11.77 | $11.93 | $11.93 | 12,612,550 |
| 2018-09-17 | $11.87 | $11.97 | $11.54 | $11.59 | $11.59 | 10,128,881 |
| 2018-09-14 | $11.58 | $11.78 | $11.48 | $11.75 | $11.75 | 15,322,968 |
| 2018-09-13 | $11.31 | $11.63 | $11.25 | $11.50 | $11.50 | 14,370,585 |
| 2018-09-12 | $11.31 | $11.69 | $11.30 | $11.43 | $11.43 | 18,165,473 |
| 2018-09-11 | $10.81 | $11.10 | $10.80 | $11.05 | $11.05 | 10,503,514 |
| 2018-09-10 | $10.91 | $11.20 | $10.80 | $10.88 | $10.88 | 9,894,454 |
| 2018-09-07 | $10.71 | $10.89 | $10.48 | $10.85 | $10.85 | 12,654,132 |
| 2018-09-06 | $11.20 | $11.24 | $10.82 | $10.83 | $10.83 | 17,034,660 |
| 2018-09-05 | $11.23 | $11.51 | $11.05 | $11.20 | $11.20 | 19,590,097 |
| 2018-09-04 | $11.86 | $11.93 | $11.12 | $11.30 | $11.30 | 53,818,749 |
| 2018-08-31 | $12.09 | $12.15 | $11.85 | $12.11 | $12.11 | 6,279,542 |
| 2018-08-30 | $12.25 | $12.37 | $11.99 | $12.18 | $12.18 | 10,150,714 |
| 2018-08-29 | $11.81 | $12.25 | $11.81 | $12.20 | $12.20 | 9,177,951 |
| 2018-08-28 | $11.91 | $12.03 | $11.69 | $11.79 | $11.79 | 9,469,269 |
| 2018-08-27 | $11.77 | $11.99 | $11.71 | $11.88 | $11.88 | 7,226,002 |
| 2018-08-24 | $11.95 | $12.08 | $11.78 | $11.78 | $11.78 | 7,732,963 |
| 2018-08-23 | $11.50 | $11.75 | $11.47 | $11.74 | $11.74 | 8,152,220 |
| 2018-08-22 | $11.58 | $11.77 | $11.54 | $11.63 | $11.63 | 14,333,121 |
| 2018-08-21 | $11.36 | $11.56 | $11.25 | $11.33 | $11.33 | 11,298,467 |
| 2018-08-20 | $10.75 | $11.35 | $10.74 | $11.19 | $11.19 | 14,489,690 |
| 2018-08-17 | $10.73 | $10.81 | $10.59 | $10.76 | $10.76 | 12,331,927 |
| 2018-08-16 | $10.83 | $11.00 | $10.55 | $10.65 | $10.65 | 10,789,756 |
| 2018-08-15 | $11.36 | $11.38 | $10.40 | $10.70 | $10.70 | 28,292,238 |
| 2018-08-14 | $11.70 | $11.84 | $11.43 | $11.56 | $11.56 | 11,395,697 |
| 2018-08-13 | $12.48 | $12.51 | $11.50 | $11.51 | $11.51 | 21,663,566 |
| 2018-08-10 | $12.37 | $12.59 | $12.25 | $12.56 | $12.56 | 6,978,594 |
| 2018-08-09 | $12.87 | $12.92 | $12.32 | $12.41 | $12.41 | 13,694,621 |
| 2018-08-08 | $12.98 | $13.10 | $12.73 | $12.93 | $12.93 | 6,129,450 |
| 2018-08-07 | $13.17 | $13.48 | $13.06 | $13.08 | $13.08 | 8,884,723 |
| 2018-08-06 | $13.00 | $13.10 | $12.92 | $12.96 | $12.96 | 8,082,025 |
| 2018-08-03 | $12.75 | $13.10 | $12.71 | $12.93 | $12.93 | 9,219,979 |
| 2018-08-02 | $12.53 | $12.89 | $12.45 | $12.81 | $12.81 | 9,462,910 |
| 2018-08-01 | $12.66 | $12.75 | $12.39 | $12.68 | $12.68 | 13,861,678 |
| 2018-07-31 | $13.28 | $13.37 | $12.85 | $12.87 | $12.87 | 14,310,152 |
| 2018-07-30 | $13.14 | $13.57 | $13.14 | $13.38 | $13.38 | 11,559,602 |
| 2018-07-27 | $12.99 | $13.26 | $12.86 | $12.91 | $12.91 | 9,113,155 |
| 2018-07-26 | $12.76 | $13.16 | $12.59 | $13.01 | $13.01 | 10,218,419 |
| 2018-07-25 | $12.67 | $12.90 | $12.63 | $12.85 | $12.85 | 9,364,077 |
| 2018-07-24 | $12.73 | $12.84 | $12.56 | $12.67 | $12.67 | 10,476,794 |
| 2018-07-23 | $12.80 | $12.81 | $12.57 | $12.64 | $12.64 | 10,801,200 |
| 2018-07-20 | $12.66 | $12.83 | $12.55 | $12.71 | $12.71 | 9,422,785 |
| 2018-07-19 | $12.69 | $12.95 | $12.61 | $12.68 | $12.68 | 7,733,336 |
| 2018-07-18 | $12.72 | $12.98 | $12.58 | $12.82 | $12.82 | 12,172,849 |
| 2018-07-17 | $12.94 | $13.03 | $12.47 | $12.72 | $12.72 | 17,929,567 |
| 2018-07-16 | $13.14 | $13.26 | $12.72 | $13.10 | $13.10 | 16,331,017 |
| 2018-07-13 | $13.56 | $13.58 | $13.26 | $13.47 | $13.47 | 13,191,523 |
| 2018-07-12 | $13.73 | $13.83 | $13.36 | $13.52 | $13.52 | 11,219,697 |
| 2018-07-11 | $13.73 | $14.12 | $13.47 | $13.55 | $13.55 | 13,955,145 |
| 2018-07-10 | $13.96 | $14.34 | $13.85 | $14.08 | $14.08 | 13,148,214 |
| 2018-07-09 | $13.44 | $13.82 | $13.44 | $13.75 | $13.75 | 10,169,887 |
| 2018-07-06 | $12.94 | $13.30 | $12.83 | $13.18 | $13.18 | 6,496,174 |
| 2018-07-05 | $13.19 | $13.32 | $13.02 | $13.06 | $13.06 | 7,719,093 |
| 2018-07-03 | $13.44 | $13.61 | $13.01 | $13.08 | $13.08 | 8,225,749 |
| 2018-07-02 | $13.34 | $13.35 | $12.93 | $13.03 | $13.03 | 9,989,506 |
| 2018-06-29 | $13.50 | $13.88 | $13.43 | $13.44 | $13.44 | 13,346,350 |
| 2018-06-28 | $13.21 | $13.58 | $13.12 | $13.40 | $13.40 | 14,112,970 |
| 2018-06-27 | $12.75 | $13.60 | $12.75 | $13.30 | $13.30 | 26,872,047 |
| 2018-06-26 | $12.27 | $12.64 | $12.09 | $12.49 | $12.49 | 12,569,602 |
| 2018-06-25 | $12.70 | $12.80 | $12.22 | $12.26 | $12.26 | 12,160,932 |
| 2018-06-22 | $12.58 | $13.07 | $12.58 | $12.70 | $12.70 | 19,338,919 |
| 2018-06-21 | $12.37 | $12.37 | $11.87 | $11.94 | $11.94 | 12,645,151 |
| 2018-06-20 | $12.43 | $12.57 | $12.08 | $12.50 | $12.50 | 10,764,782 |
| 2018-06-19 | $11.92 | $12.31 | $11.80 | $12.28 | $12.28 | 9,437,911 |
| 2018-06-18 | $11.90 | $12.28 | $11.88 | $12.16 | $12.16 | 9,166,794 |
| 2018-06-15 | $12.15 | $12.17 | $11.59 | $11.92 | $11.92 | 23,205,370 |
| 2018-06-14 | $12.49 | $12.49 | $12.22 | $12.31 | $12.31 | 10,772,482 |
| 2018-06-13 | $12.38 | $12.45 | $12.17 | $12.35 | $12.35 | 10,773,972 |
| 2018-06-12 | $12.82 | $12.85 | $12.29 | $12.43 | $12.43 | 13,326,594 |
| 2018-06-11 | $12.89 | $13.01 | $12.76 | $12.86 | $12.86 | 7,957,899 |
| 2018-06-08 | $13.49 | $13.53 | $12.81 | $12.96 | $12.96 | 17,256,793 |
| 2018-06-07 | $13.16 | $13.69 | $13.08 | $13.48 | $13.48 | 16,167,355 |
| 2018-06-06 | $12.69 | $13.03 | $12.69 | $12.93 | $12.93 | 12,471,984 |
| 2018-06-05 | $12.47 | $12.75 | $12.35 | $12.65 | $12.65 | 10,413,106 |
| 2018-06-04 | $12.95 | $13.00 | $12.35 | $12.51 | $12.51 | 12,121,044 |
| 2018-06-01 | $12.62 | $13.09 | $12.60 | $12.86 | $12.86 | 15,656,167 |
| 2018-05-31 | $12.44 | $12.84 | $12.37 | $12.65 | $12.65 | 12,196,656 |
| 2018-05-30 | $12.25 | $12.79 | $12.22 | $12.57 | $12.57 | 14,905,887 |
| 2018-05-29 | $12.04 | $12.36 | $11.90 | $12.14 | $12.14 | 13,436,631 |
| 2018-05-25 | $12.63 | $12.64 | $12.15 | $12.26 | $12.26 | 20,747,282 |
| 2018-05-24 | $13.13 | $13.22 | $12.96 | $13.06 | $13.06 | 9,048,161 |
| 2018-05-23 | $13.40 | $13.52 | $13.17 | $13.38 | $13.38 | 10,136,940 |
| 2018-05-22 | $13.76 | $14.15 | $13.48 | $13.55 | $13.55 | 14,232,602 |
| 2018-05-21 | $13.69 | $13.77 | $13.55 | $13.75 | $13.75 | 7,748,090 |
| 2018-05-18 | $13.73 | $13.80 | $13.48 | $13.63 | $13.63 | 9,777,962 |
| 2018-05-17 | $13.75 | $14.16 | $13.68 | $13.71 | $13.71 | 21,391,761 |
| 2018-05-16 | $13.38 | $13.73 | $13.30 | $13.60 | $13.60 | 12,880,004 |
| 2018-05-15 | $13.35 | $13.43 | $13.16 | $13.39 | $13.39 | 15,310,954 |
| 2018-05-14 | $13.05 | $13.44 | $13.02 | $13.35 | $13.35 | 12,802,054 |
| 2018-05-11 | $13.42 | $13.49 | $13.01 | $13.02 | $13.02 | 11,603,520 |
| 2018-05-10 | $13.22 | $13.50 | $13.02 | $13.42 | $13.42 | 13,563,695 |
| 2018-05-09 | $12.65 | $13.46 | $12.65 | $13.10 | $13.10 | 25,131,388 |
| 2018-05-08 | $12.31 | $12.46 | $11.95 | $12.41 | $12.41 | 14,496,516 |
| 2018-05-07 | $12.21 | $12.63 | $12.19 | $12.25 | $12.25 | 16,055,423 |
| 2018-05-04 | $11.66 | $12.23 | $11.65 | $12.08 | $12.08 | 14,064,133 |
| 2018-05-03 | $11.94 | $12.01 | $11.61 | $11.68 | $11.68 | 14,966,549 |
| 2018-05-02 | $11.95 | $12.07 | $11.86 | $11.97 | $11.97 | 18,616,947 |
| 2018-05-01 | $12.22 | $12.29 | $11.89 | $12.03 | $12.03 | 15,490,770 |
| 2018-04-30 | $12.37 | $12.63 | $12.31 | $12.37 | $12.37 | 12,262,431 |
| 2018-04-27 | $12.41 | $12.58 | $12.27 | $12.42 | $12.42 | 9,703,248 |
| 2018-04-26 | $12.55 | $12.69 | $12.39 | $12.48 | $12.48 | 10,183,241 |
| 2018-04-25 | $12.40 | $12.58 | $12.19 | $12.55 | $12.55 | 14,219,098 |
| 2018-04-24 | $12.49 | $12.73 | $12.39 | $12.45 | $12.45 | 14,387,811 |
| 2018-04-23 | $12.28 | $12.54 | $12.10 | $12.48 | $12.48 | 11,060,933 |
| 2018-04-20 | $12.45 | $12.46 | $12.02 | $12.34 | $12.34 | 15,045,092 |
| 2018-04-19 | $12.51 | $12.75 | $12.27 | $12.54 | $12.54 | 23,426,811 |
| 2018-04-18 | $12.19 | $12.68 | $12.16 | $12.43 | $12.43 | 26,143,170 |
| 2018-04-17 | $11.77 | $12.12 | $11.67 | $12.01 | $12.01 | 22,777,568 |
| 2018-04-16 | $11.49 | $11.88 | $11.36 | $11.82 | $11.82 | 21,069,714 |
| 2018-04-13 | $11.09 | $11.74 | $11.06 | $11.59 | $11.59 | 23,828,128 |
| 2018-04-12 | $11.03 | $11.22 | $10.72 | $11.10 | $11.10 | 22,114,335 |
| 2018-04-11 | $10.51 | $11.30 | $10.46 | $11.18 | $11.18 | 31,727,024 |
| 2018-04-10 | $10.10 | $10.65 | $10.09 | $10.51 | $10.51 | 21,667,126 |
| 2018-04-09 | $9.79 | $9.92 | $9.65 | $9.90 | $9.90 | 9,079,903 |
| 2018-04-06 | $9.90 | $10.06 | $9.60 | $9.72 | $9.72 | 12,565,927 |
| 2018-04-05 | $9.64 | $10.11 | $9.62 | $9.98 | $9.98 | 12,822,205 |
| 2018-04-04 | $9.60 | $9.70 | $9.36 | $9.59 | $9.59 | 12,852,348 |
| 2018-04-03 | $9.68 | $9.83 | $9.45 | $9.81 | $9.81 | 11,548,969 |
| 2018-04-02 | $9.82 | $9.87 | $9.42 | $9.63 | $9.63 | 11,909,493 |
| 2018-03-29 | $9.78 | $9.96 | $9.75 | $9.90 | $9.90 | 10,635,100 |
| 2018-03-28 | $9.83 | $9.86 | $9.60 | $9.76 | $9.76 | 11,083,404 |
| 2018-03-27 | $10.09 | $10.19 | $9.78 | $9.85 | $9.85 | 9,368,418 |
| 2018-03-26 | $10.28 | $10.30 | $9.77 | $10.06 | $10.06 | 10,322,400 |
| 2018-03-23 | $10.08 | $10.47 | $10.05 | $10.18 | $10.18 | 13,068,719 |
| 2018-03-22 | $10.21 | $10.30 | $10.02 | $10.03 | $10.03 | 13,866,553 |
| 2018-03-21 | $9.75 | $10.47 | $9.72 | $10.41 | $10.41 | 24,577,404 |
| 2018-03-20 | $9.66 | $9.80 | $9.60 | $9.69 | $9.69 | 12,638,136 |
| 2018-03-19 | $9.81 | $9.89 | $9.45 | $9.64 | $9.64 | 12,836,901 |
| 2018-03-16 | $9.68 | $9.97 | $9.63 | $9.88 | $9.88 | 19,792,886 |
| 2018-03-15 | $9.80 | $9.87 | $9.44 | $9.54 | $9.54 | 14,606,149 |
| 2018-03-14 | $9.82 | $9.91 | $9.69 | $9.78 | $9.78 | 10,215,373 |
| 2018-03-13 | $9.94 | $10.10 | $9.75 | $9.79 | $9.79 | 13,777,765 |
| 2018-03-12 | $9.56 | $10.00 | $9.56 | $9.90 | $9.90 | 14,268,166 |
| 2018-03-09 | $9.50 | $9.80 | $9.50 | $9.58 | $9.58 | 12,538,774 |
| 2018-03-08 | $9.40 | $9.48 | $9.23 | $9.44 | $9.44 | 7,481,308 |
| 2018-03-07 | $9.41 | $9.60 | $9.24 | $9.39 | $9.39 | 10,199,030 |
| 2018-03-06 | $9.69 | $9.87 | $9.46 | $9.54 | $9.54 | 15,568,799 |
| 2018-03-05 | $9.34 | $9.79 | $9.34 | $9.65 | $9.65 | 10,537,563 |
| 2018-03-02 | $9.20 | $9.50 | $9.09 | $9.48 | $9.48 | 10,694,465 |
| 2018-03-01 | $9.08 | $9.43 | $9.07 | $9.36 | $9.36 | 16,781,890 |
| 2018-02-28 | $9.69 | $9.71 | $9.06 | $9.11 | $9.11 | 15,638,550 |
| 2018-02-27 | $9.72 | $10.05 | $9.61 | $9.62 | $9.62 | 14,823,360 |
| 2018-02-26 | $9.75 | $9.81 | $9.46 | $9.67 | $9.67 | 11,028,334 |
| 2018-02-23 | $9.50 | $9.72 | $9.45 | $9.70 | $9.70 | 12,037,735 |
| 2018-02-22 | $9.16 | $9.53 | $9.16 | $9.36 | $9.36 | 13,456,370 |
| 2018-02-21 | $9.03 | $9.40 | $8.92 | $9.01 | $9.01 | 16,599,122 |
| 2018-02-20 | $9.13 | $9.41 | $9.02 | $9.09 | $9.09 | 13,645,156 |
| 2018-02-16 | $9.14 | $9.32 | $9.04 | $9.09 | $9.09 | 15,652,451 |
| 2018-02-15 | $9.37 | $9.39 | $9.03 | $9.23 | $9.23 | 14,765,251 |
| 2018-02-14 | $9.03 | $9.40 | $8.95 | $9.30 | $9.30 | 14,841,233 |
| 2018-02-13 | $9.45 | $9.50 | $9.18 | $9.22 | $9.22 | 14,173,057 |
| 2018-02-12 | $9.39 | $9.66 | $9.30 | $9.51 | $9.51 | 16,799,718 |
| 2018-02-09 | $9.27 | $9.42 | $8.70 | $9.36 | $9.36 | 24,149,210 |
| 2018-02-08 | $9.87 | $9.91 | $9.17 | $9.18 | $9.18 | 23,854,129 |
| 2018-02-07 | $9.99 | $10.29 | $9.64 | $9.64 | $9.64 | 16,616,279 |
| 2018-02-06 | $9.69 | $10.18 | $9.61 | $10.00 | $10.00 | 23,050,615 |
| 2018-02-05 | $10.14 | $10.40 | $9.73 | $9.79 | $9.79 | 18,545,672 |
| 2018-02-02 | $10.91 | $10.95 | $10.30 | $10.32 | $10.32 | 13,795,865 |
| 2018-02-01 | $10.85 | $11.46 | $10.83 | $11.02 | $11.02 | 17,999,139 |
| 2018-01-31 | $10.98 | $11.01 | $10.69 | $10.79 | $10.79 | 11,763,110 |
| 2018-01-30 | $10.86 | $11.01 | $10.71 | $10.99 | $10.99 | 19,851,806 |
| 2018-01-29 | $11.15 | $11.25 | $10.90 | $11.01 | $11.01 | 12,048,492 |
| 2018-01-26 | $11.36 | $11.38 | $11.15 | $11.16 | $11.16 | 8,954,352 |
| 2018-01-25 | $11.50 | $11.58 | $11.16 | $11.32 | $11.32 | 17,852,686 |
| 2018-01-24 | $11.78 | $11.80 | $11.37 | $11.50 | $11.50 | 12,223,708 |
| 2018-01-23 | $11.92 | $11.95 | $11.56 | $11.72 | $11.72 | 10,676,536 |
| 2018-01-22 | $11.61 | $11.99 | $11.59 | $11.93 | $11.93 | 12,815,653 |
| 2018-01-19 | $11.29 | $11.65 | $11.10 | $11.60 | $11.60 | 12,901,193 |
| 2018-01-18 | $11.68 | $11.74 | $11.30 | $11.32 | $11.32 | 11,037,194 |
| 2018-01-17 | $11.55 | $11.73 | $11.45 | $11.61 | $11.61 | 10,752,947 |
| 2018-01-16 | $12.20 | $12.21 | $11.45 | $11.47 | $11.47 | 17,406,153 |
| 2018-01-12 | $12.15 | $12.34 | $12.01 | $12.20 | $12.20 | 12,020,371 |
| 2018-01-11 | $11.90 | $12.40 | $11.77 | $12.12 | $12.12 | 16,217,061 |
| 2018-01-10 | $12.09 | $12.14 | $11.76 | $11.83 | $11.83 | 12,267,244 |
| 2018-01-09 | $11.87 | $12.11 | $11.63 | $12.06 | $12.06 | 15,707,618 |
| 2018-01-08 | $11.59 | $11.93 | $11.50 | $11.86 | $11.86 | 9,990,328 |
| 2018-01-05 | $11.71 | $11.72 | $11.31 | $11.61 | $11.61 | 14,426,941 |
| 2018-01-04 | $11.30 | $11.94 | $11.21 | $11.79 | $11.79 | 19,852,766 |
| 2018-01-03 | $11.00 | $11.29 | $10.70 | $11.17 | $11.17 | 14,594,627 |
| 2018-01-02 | $10.77 | $10.98 | $10.59 | $10.94 | $10.94 | 10,801,530 |
| 2017-12-29 | $10.75 | $10.81 | $10.53 | $10.68 | $10.68 | 8,269,975 |
| 2017-12-28 | $10.71 | $10.85 | $10.61 | $10.72 | $10.72 | 8,672,005 |
| 2017-12-27 | $10.58 | $10.77 | $10.42 | $10.72 | $10.72 | 11,109,444 |
| 2017-12-26 | $10.45 | $10.66 | $10.37 | $10.62 | $10.62 | 7,996,439 |
| 2017-12-22 | $10.07 | $10.44 | $10.05 | $10.36 | $10.36 | 10,722,263 |
| 2017-12-21 | $9.74 | $10.29 | $9.71 | $10.19 | $10.19 | 16,081,937 |
| 2017-12-20 | $9.43 | $9.76 | $9.37 | $9.70 | $9.70 | 11,358,027 |
| 2017-12-19 | $9.57 | $9.65 | $9.43 | $9.44 | $9.44 | 7,804,675 |
| 2017-12-18 | $9.56 | $9.79 | $9.49 | $9.49 | $9.49 | 10,241,777 |
| 2017-12-15 | $9.50 | $9.61 | $9.33 | $9.45 | $9.45 | 13,285,511 |
| 2017-12-14 | $9.71 | $9.80 | $9.50 | $9.51 | $9.51 | 11,780,997 |
| 2017-12-13 | $10.13 | $10.17 | $9.76 | $9.82 | $9.82 | 10,008,042 |
| 2017-12-12 | $10.10 | $10.22 | $10.04 | $10.15 | $10.15 | 9,746,069 |
| 2017-12-11 | $9.91 | $10.05 | $9.90 | $9.98 | $9.98 | 6,735,307 |
| 2017-12-08 | $10.16 | $10.24 | $9.87 | $9.91 | $9.91 | 9,927,294 |
| 2017-12-07 | $10.08 | $10.21 | $10.01 | $10.06 | $10.06 | 6,362,673 |
| 2017-12-06 | $10.51 | $10.51 | $10.02 | $10.11 | $10.11 | 12,791,541 |
| 2017-12-05 | $10.55 | $10.73 | $10.43 | $10.66 | $10.66 | 6,964,087 |
| 2017-12-04 | $10.72 | $10.96 | $10.58 | $10.59 | $10.59 | 11,679,360 |
| 2017-12-01 | $10.26 | $10.86 | $10.26 | $10.83 | $10.83 | 18,407,695 |
| 2017-11-30 | $10.11 | $10.41 | $9.94 | $10.14 | $10.14 | 11,465,734 |
| 2017-11-29 | $9.97 | $10.00 | $9.71 | $9.92 | $9.92 | 9,357,623 |
| 2017-11-28 | $9.86 | $9.96 | $9.73 | $9.92 | $9.92 | 7,636,859 |
| 2017-11-27 | $9.99 | $9.99 | $9.68 | $9.87 | $9.87 | 9,255,892 |
| 2017-11-24 | $10.25 | $10.33 | $10.05 | $10.07 | $10.07 | 4,887,790 |
| 2017-11-22 | $10.30 | $10.38 | $10.19 | $10.24 | $10.24 | 6,823,080 |
| 2017-11-21 | $10.23 | $10.43 | $10.13 | $10.18 | $10.18 | 7,459,772 |
| 2017-11-20 | $10.32 | $10.34 | $10.13 | $10.17 | $10.17 | 6,877,497 |
| 2017-11-17 | $10.35 | $10.47 | $10.21 | $10.35 | $10.35 | 8,157,984 |
| 2017-11-16 | $10.47 | $10.47 | $10.18 | $10.23 | $10.23 | 9,887,900 |
| 2017-11-15 | $10.41 | $10.56 | $10.14 | $10.47 | $10.47 | 13,071,932 |
| 2017-11-14 | $11.11 | $11.18 | $10.68 | $10.71 | $10.71 | 9,568,333 |
| 2017-11-13 | $11.52 | $11.55 | $11.15 | $11.24 | $11.24 | 8,675,603 |
| 2017-11-10 | $11.57 | $11.78 | $11.39 | $11.58 | $11.58 | 11,749,741 |
| 2017-11-09 | $11.33 | $11.56 | $11.28 | $11.52 | $11.52 | 12,261,205 |
| 2017-11-08 | $11.16 | $11.60 | $11.12 | $11.45 | $11.45 | 15,089,867 |
| 2017-11-07 | $11.26 | $11.40 | $11.07 | $11.18 | $11.18 | 11,786,589 |
| 2017-11-06 | $11.00 | $11.27 | $10.91 | $11.24 | $11.24 | 17,186,484 |
| 2017-11-03 | $10.65 | $10.92 | $10.41 | $10.88 | $10.88 | 13,363,139 |
| 2017-11-02 | $10.64 | $10.93 | $10.44 | $10.62 | $10.62 | 12,454,588 |
| 2017-11-01 | $10.69 | $10.93 | $10.41 | $10.48 | $10.48 | 14,980,756 |
| 2017-10-31 | $10.41 | $10.56 | $10.34 | $10.50 | $10.50 | 10,501,056 |
| 2017-10-30 | $10.33 | $10.71 | $10.29 | $10.39 | $10.39 | 15,083,918 |
| 2017-10-27 | $10.10 | $10.36 | $9.91 | $10.33 | $10.33 | 14,060,960 |
| 2017-10-26 | $10.06 | $10.20 | $9.86 | $10.17 | $10.17 | 11,149,717 |
| 2017-10-25 | $10.13 | $10.15 | $9.81 | $10.13 | $10.13 | 10,538,706 |
| 2017-10-24 | $10.03 | $10.27 | $10.01 | $10.16 | $10.16 | 11,153,172 |
| 2017-10-23 | $9.99 | $10.08 | $9.87 | $9.93 | $9.93 | 8,637,317 |
| 2017-10-20 | $10.17 | $10.19 | $9.91 | $9.95 | $9.95 | 9,475,813 |
| 2017-10-19 | $10.13 | $10.37 | $10.02 | $10.17 | $10.17 | 14,025,744 |
| 2017-10-18 | $10.53 | $10.58 | $10.25 | $10.31 | $10.31 | 18,185,708 |
| 2017-10-17 | $11.03 | $11.10 | $10.71 | $10.79 | $10.79 | 13,703,714 |
| 2017-10-16 | $11.05 | $11.28 | $11.03 | $11.05 | $11.05 | 16,595,613 |
| 2017-10-13 | $10.63 | $11.23 | $10.63 | $10.86 | $10.86 | 20,493,251 |
| 2017-10-12 | $10.56 | $10.68 | $10.27 | $10.50 | $10.50 | 15,385,898 |
| 2017-10-11 | $10.50 | $10.65 | $10.31 | $10.61 | $10.61 | 12,940,039 |
| 2017-10-10 | $10.72 | $10.93 | $10.51 | $10.52 | $10.52 | 14,186,664 |
| 2017-10-09 | $10.35 | $10.63 | $10.35 | $10.51 | $10.51 | 13,483,086 |
| 2017-10-06 | $10.38 | $10.56 | $10.20 | $10.31 | $10.31 | 16,729,569 |
| 2017-10-05 | $10.24 | $10.62 | $10.24 | $10.54 | $10.54 | 13,428,721 |
| 2017-10-04 | $10.26 | $10.40 | $10.14 | $10.29 | $10.29 | 12,037,699 |
| 2017-10-03 | $10.30 | $10.34 | $10.06 | $10.28 | $10.28 | 11,682,347 |
| 2017-10-02 | $10.38 | $10.49 | $10.20 | $10.33 | $10.33 | 16,884,904 |
| 2017-09-29 | $10.53 | $10.81 | $10.46 | $10.76 | $10.76 | 18,860,794 |
| 2017-09-28 | $10.55 | $10.84 | $10.46 | $10.59 | $10.59 | 24,523,781 |
| 2017-09-27 | $10.29 | $10.45 | $10.11 | $10.43 | $10.43 | 14,580,537 |
| 2017-09-26 | $9.96 | $10.30 | $9.86 | $10.24 | $10.24 | 18,783,227 |
| 2017-09-25 | $9.67 | $10.15 | $9.67 | $10.03 | $10.03 | 34,404,313 |
| 2017-09-22 | $9.09 | $9.44 | $9.04 | $9.32 | $9.32 | 16,036,979 |
| 2017-09-21 | $9.56 | $9.59 | $8.92 | $9.08 | $9.08 | 28,086,991 |
| 2017-09-20 | $9.36 | $9.92 | $9.36 | $9.77 | $9.77 | 24,758,331 |
| 2017-09-19 | $9.35 | $9.38 | $9.19 | $9.35 | $9.35 | 12,896,168 |
| 2017-09-18 | $9.23 | $9.48 | $9.10 | $9.29 | $9.29 | 13,913,577 |
| 2017-09-15 | $9.20 | $9.34 | $9.07 | $9.24 | $9.24 | 19,083,133 |
| 2017-09-14 | $9.33 | $9.52 | $9.10 | $9.22 | $9.22 | 22,587,988 |
| 2017-09-13 | $8.82 | $9.38 | $8.80 | $9.21 | $9.21 | 23,033,144 |
| 2017-09-12 | $8.53 | $9.02 | $8.50 | $8.79 | $8.79 | 16,177,452 |
| 2017-09-11 | $8.40 | $8.57 | $8.37 | $8.49 | $8.49 | 9,259,895 |
| 2017-09-08 | $8.64 | $8.66 | $8.35 | $8.47 | $8.47 | 12,492,108 |
| 2017-09-07 | $8.72 | $8.90 | $8.54 | $8.70 | $8.70 | 12,028,244 |
| 2017-09-06 | $8.82 | $9.09 | $8.77 | $8.78 | $8.78 | 14,865,762 |
| 2017-09-05 | $8.64 | $8.89 | $8.62 | $8.79 | $8.79 | 13,778,845 |
| 2017-09-01 | $8.20 | $8.57 | $8.10 | $8.56 | $8.56 | 13,480,882 |
| 2017-08-31 | $8.28 | $8.31 | $8.12 | $8.16 | $8.16 | 10,646,385 |
| 2017-08-30 | $8.20 | $8.20 | $8.00 | $8.10 | $8.10 | 12,375,442 |
| 2017-08-29 | $7.95 | $8.24 | $7.87 | $8.23 | $8.23 | 15,244,912 |
| 2017-08-28 | $8.00 | $8.07 | $7.85 | $8.01 | $8.01 | 10,087,083 |
| 2017-08-25 | $7.81 | $8.03 | $7.76 | $7.97 | $7.97 | 12,219,931 |
| 2017-08-24 | $7.61 | $7.77 | $7.54 | $7.70 | $7.70 | 13,140,669 |
| 2017-08-23 | $7.47 | $7.70 | $7.41 | $7.63 | $7.63 | 9,626,624 |
| 2017-08-22 | $7.41 | $7.54 | $7.36 | $7.52 | $7.52 | 9,386,866 |
| 2017-08-21 | $7.46 | $7.47 | $7.28 | $7.32 | $7.32 | 11,787,037 |
| 2017-08-18 | $7.35 | $7.60 | $7.20 | $7.48 | $7.48 | 22,122,966 |
| 2017-08-17 | $7.60 | $7.65 | $7.27 | $7.28 | $7.28 | 23,445,206 |
| 2017-08-16 | $7.92 | $7.94 | $7.47 | $7.58 | $7.58 | 25,471,158 |
| 2017-08-15 | $8.05 | $8.18 | $7.55 | $7.91 | $7.91 | 46,076,064 |
| 2017-08-14 | $8.28 | $8.55 | $8.25 | $8.39 | $8.39 | 11,588,628 |
| 2017-08-11 | $8.11 | $8.41 | $8.05 | $8.35 | $8.35 | 9,919,438 |
| 2017-08-10 | $8.33 | $8.42 | $8.16 | $8.18 | $8.18 | 12,527,247 |
| 2017-08-09 | $8.70 | $8.71 | $8.11 | $8.32 | $8.32 | 19,623,802 |
| 2017-08-08 | $8.73 | $8.73 | $8.41 | $8.57 | $8.57 | 16,005,686 |
| 2017-08-07 | $9.08 | $9.08 | $8.74 | $8.75 | $8.75 | 15,226,402 |
| 2017-08-04 | $9.25 | $9.35 | $9.06 | $9.07 | $9.07 | 13,295,752 |
| 2017-08-03 | $8.74 | $9.60 | $8.63 | $9.25 | $9.25 | 24,540,466 |
| 2017-08-02 | $8.55 | $8.82 | $8.47 | $8.63 | $8.63 | 13,607,185 |
| 2017-08-01 | $8.63 | $8.65 | $8.42 | $8.59 | $8.59 | 10,502,848 |
| 2017-07-31 | $8.69 | $8.78 | $8.48 | $8.65 | $8.65 | 12,259,052 |
| 2017-07-28 | $8.68 | $8.96 | $8.60 | $8.69 | $8.69 | 11,091,575 |
| 2017-07-27 | $8.52 | $8.75 | $8.39 | $8.67 | $8.67 | 13,862,941 |
| 2017-07-26 | $8.89 | $8.92 | $8.44 | $8.54 | $8.54 | 18,547,789 |
| 2017-07-25 | $8.66 | $9.01 | $8.65 | $8.77 | $8.77 | 101,337,922 |
| 2017-07-24 | $8.57 | $8.63 | $8.40 | $8.51 | $8.51 | 12,689,626 |
| 2017-07-21 | $8.74 | $8.76 | $8.41 | $8.51 | $8.51 | 13,121,685 |
| 2017-07-20 | $8.97 | $8.99 | $8.57 | $8.75 | $8.75 | 15,626,968 |
| 2017-07-19 | $8.36 | $8.95 | $8.35 | $8.89 | $8.89 | 13,811,334 |
| 2017-07-18 | $8.45 | $8.46 | $8.19 | $8.35 | $8.35 | 11,836,917 |
| 2017-07-17 | $8.36 | $8.46 | $8.33 | $8.36 | $8.36 | 8,214,195 |
| 2017-07-14 | $8.38 | $8.44 | $8.23 | $8.33 | $8.33 | 8,034,858 |
| 2017-07-13 | $8.10 | $8.36 | $8.06 | $8.31 | $8.31 | 9,652,661 |
| 2017-07-12 | $8.27 | $8.34 | $8.00 | $8.07 | $8.07 | 14,469,495 |
| 2017-07-11 | $8.04 | $8.21 | $7.87 | $8.09 | $8.09 | 10,365,039 |
| 2017-07-10 | $7.86 | $8.10 | $7.79 | $8.04 | $8.04 | 9,476,612 |
| 2017-07-07 | $7.98 | $8.00 | $7.73 | $7.88 | $7.88 | 14,547,294 |
| 2017-07-06 | $8.32 | $8.41 | $8.00 | $8.04 | $8.04 | 14,946,234 |
| 2017-07-05 | $8.58 | $8.60 | $8.22 | $8.28 | $8.28 | 14,557,345 |
| 2017-07-03 | $8.30 | $8.83 | $8.29 | $8.67 | $8.67 | 10,057,809 |
| 2017-06-30 | $8.36 | $8.50 | $8.13 | $8.23 | $8.23 | 15,636,076 |
| 2017-06-29 | $8.26 | $8.55 | $8.14 | $8.31 | $8.31 | 21,408,155 |
| 2017-06-28 | $8.04 | $8.42 | $8.02 | $8.20 | $8.20 | 13,059,963 |
| 2017-06-27 | $8.23 | $8.34 | $8.05 | $8.07 | $8.07 | 12,494,268 |
| 2017-06-26 | $8.10 | $8.27 | $8.01 | $8.15 | $8.15 | 10,914,344 |
| 2017-06-23 | $7.96 | $8.12 | $7.89 | $8.09 | $8.09 | 13,712,832 |
| 2017-06-22 | $7.87 | $8.02 | $7.79 | $7.87 | $7.87 | 9,578,907 |
| 2017-06-21 | $8.16 | $8.18 | $7.67 | $7.79 | $7.79 | 18,736,125 |
| 2017-06-20 | $8.40 | $8.41 | $8.09 | $8.20 | $8.20 | 15,287,260 |
| 2017-06-19 | $8.61 | $8.68 | $8.49 | $8.56 | $8.56 | 8,097,744 |
| 2017-06-16 | $8.61 | $8.66 | $8.44 | $8.62 | $8.62 | 14,754,333 |
| 2017-06-15 | $8.55 | $8.80 | $8.47 | $8.56 | $8.56 | 10,651,639 |
| 2017-06-14 | $9.10 | $9.11 | $8.46 | $8.69 | $8.69 | 18,327,894 |
| 2017-06-13 | $8.87 | $9.21 | $8.85 | $9.16 | $9.16 | 12,136,650 |
| 2017-06-12 | $8.95 | $9.22 | $8.85 | $8.90 | $8.90 | 20,538,416 |
| 2017-06-09 | $8.50 | $8.94 | $8.38 | $8.81 | $8.81 | 23,482,539 |
| 2017-06-08 | $8.57 | $8.75 | $8.40 | $8.42 | $8.42 | 14,973,380 |
| 2017-06-07 | $9.01 | $9.14 | $8.48 | $8.59 | $8.59 | 18,881,433 |
| 2017-06-06 | $9.02 | $9.14 | $8.81 | $9.10 | $9.10 | 12,166,048 |
| 2017-06-05 | $8.96 | $9.21 | $8.93 | $9.07 | $9.07 | 10,670,241 |
| 2017-06-02 | $9.09 | $9.10 | $8.88 | $9.03 | $9.03 | 12,474,485 |
| 2017-06-01 | $9.10 | $9.36 | $9.08 | $9.23 | $9.23 | 16,500,860 |
| 2017-05-31 | $9.13 | $9.14 | $8.68 | $9.09 | $9.09 | 22,015,350 |
| 2017-05-30 | $9.56 | $9.70 | $9.25 | $9.26 | $9.26 | 13,035,639 |
| 2017-05-26 | $9.78 | $9.79 | $9.45 | $9.56 | $9.56 | 13,797,012 |
| 2017-05-25 | $10.33 | $10.51 | $9.63 | $9.65 | $9.65 | 21,383,895 |
| 2017-05-24 | $10.58 | $10.70 | $10.33 | $10.44 | $10.44 | 8,992,020 |
| 2017-05-23 | $10.50 | $10.73 | $10.44 | $10.61 | $10.61 | 8,614,909 |
| 2017-05-22 | $10.64 | $10.72 | $10.48 | $10.50 | $10.50 | 13,064,609 |
| 2017-05-19 | $10.54 | $10.65 | $10.45 | $10.52 | $10.52 | 17,290,916 |
| 2017-05-18 | $10.25 | $10.60 | $10.21 | $10.46 | $10.46 | 9,075,225 |
| 2017-05-17 | $10.54 | $10.62 | $10.25 | $10.39 | $10.39 | 11,353,487 |
| 2017-05-16 | $10.93 | $11.00 | $10.64 | $10.69 | $10.69 | 10,120,258 |
| 2017-05-15 | $10.99 | $11.14 | $10.70 | $10.80 | $10.80 | 14,186,152 |
| 2017-05-12 | $11.07 | $11.07 | $10.54 | $10.62 | $10.62 | 8,913,292 |
| 2017-05-11 | $11.29 | $11.39 | $11.07 | $11.08 | $11.08 | 7,720,911 |
| 2017-05-10 | $11.08 | $11.30 | $11.02 | $11.17 | $11.17 | 11,122,206 |
| 2017-05-09 | $11.16 | $11.19 | $10.88 | $10.96 | $10.96 | 9,612,080 |
| 2017-05-08 | $11.15 | $11.29 | $11.01 | $11.14 | $11.14 | 9,223,571 |
| 2017-05-05 | $10.42 | $11.19 | $10.41 | $11.18 | $11.18 | 16,448,054 |
| 2017-05-04 | $10.51 | $10.55 | $10.03 | $10.34 | $10.34 | 19,874,109 |
| 2017-05-03 | $10.40 | $10.91 | $10.20 | $10.76 | $10.76 | 27,222,956 |
| 2017-05-02 | $10.75 | $10.77 | $10.39 | $10.42 | $10.42 | 10,689,040 |
| 2017-05-01 | $11.00 | $11.03 | $10.65 | $10.66 | $10.66 | 10,134,873 |
| 2017-04-28 | $11.22 | $11.26 | $10.97 | $11.03 | $11.03 | 11,735,261 |
| 2017-04-27 | $11.30 | $11.30 | $10.79 | $11.06 | $11.06 | 12,996,242 |
| 2017-04-26 | $11.39 | $11.87 | $11.36 | $11.45 | $11.45 | 9,177,012 |
| 2017-04-25 | $11.41 | $11.58 | $11.32 | $11.46 | $11.46 | 8,471,274 |
| 2017-04-24 | $11.46 | $11.53 | $11.32 | $11.37 | $11.37 | 9,585,951 |
| 2017-04-21 | $11.30 | $11.38 | $11.16 | $11.30 | $11.30 | 8,214,347 |
| 2017-04-20 | $11.30 | $11.59 | $11.18 | $11.38 | $11.38 | 8,981,711 |
| 2017-04-19 | $11.69 | $11.77 | $11.21 | $11.27 | $11.27 | 10,541,007 |
| 2017-04-18 | $11.66 | $11.84 | $11.50 | $11.64 | $11.64 | 8,018,473 |
| 2017-04-17 | $11.72 | $11.84 | $11.63 | $11.78 | $11.78 | 7,145,282 |
| 2017-04-13 | $12.06 | $12.06 | $11.61 | $11.72 | $11.72 | 12,110,985 |
| 2017-04-12 | $12.56 | $12.67 | $12.04 | $12.07 | $12.07 | 8,242,776 |
| 2017-04-11 | $12.75 | $12.79 | $12.35 | $12.53 | $12.53 | 9,438,486 |
| 2017-04-10 | $12.55 | $12.82 | $12.53 | $12.75 | $12.75 | 6,437,292 |
| 2017-04-07 | $12.64 | $12.71 | $12.40 | $12.43 | $12.43 | 6,243,384 |
| 2017-04-06 | $12.54 | $12.70 | $12.51 | $12.62 | $12.62 | 7,180,847 |
| 2017-04-05 | $12.68 | $13.04 | $12.41 | $12.44 | $12.44 | 11,559,315 |
| 2017-04-04 | $12.46 | $12.55 | $12.24 | $12.54 | $12.54 | 7,969,147 |
| 2017-04-03 | $12.52 | $12.59 | $12.28 | $12.46 | $12.46 | 9,004,021 |
| 2017-03-31 | $12.33 | $12.53 | $12.22 | $12.45 | $12.45 | 7,051,741 |
| 2017-03-30 | $12.50 | $12.64 | $12.27 | $12.35 | $12.35 | 13,152,709 |
| 2017-03-29 | $12.23 | $12.54 | $12.18 | $12.40 | $12.40 | 10,447,342 |
| 2017-03-28 | $12.13 | $12.33 | $11.99 | $12.23 | $12.23 | 10,754,207 |
| 2017-03-27 | $12.08 | $12.09 | $11.89 | $12.05 | $12.05 | 11,216,172 |
| 2017-03-24 | $12.33 | $12.47 | $12.17 | $12.26 | $12.26 | 8,208,613 |
| 2017-03-23 | $12.24 | $12.40 | $12.11 | $12.27 | $12.27 | 8,295,589 |
| 2017-03-22 | $12.10 | $12.39 | $12.02 | $12.28 | $12.28 | 10,062,332 |
| 2017-03-21 | $12.29 | $12.39 | $11.99 | $12.21 | $12.21 | 12,410,433 |
| 2017-03-20 | $12.27 | $12.30 | $11.81 | $12.22 | $12.22 | 20,854,690 |
| 2017-03-17 | $12.62 | $12.70 | $12.45 | $12.47 | $12.47 | 11,799,164 |
| 2017-03-16 | $13.09 | $13.18 | $12.49 | $12.53 | $12.53 | 18,556,108 |
| 2017-03-15 | $12.61 | $12.98 | $12.48 | $12.98 | $12.98 | 19,936,114 |
| 2017-03-14 | $12.39 | $12.50 | $11.88 | $12.41 | $12.41 | 17,597,646 |
| 2017-03-13 | $12.26 | $12.63 | $12.22 | $12.61 | $12.61 | 14,162,970 |
| 2017-03-10 | $12.15 | $12.26 | $11.80 | $12.26 | $12.26 | 20,945,098 |
| 2017-03-09 | $12.16 | $12.23 | $11.69 | $11.99 | $11.99 | 19,266,029 |
| 2017-03-08 | $12.63 | $12.79 | $12.25 | $12.40 | $12.40 | 15,046,003 |
| 2017-03-07 | $12.98 | $13.16 | $12.72 | $12.78 | $12.78 | 18,415,402 |
| 2017-03-06 | $13.43 | $13.44 | $12.76 | $13.05 | $13.05 | 15,581,080 |
| 2017-03-03 | $13.89 | $14.05 | $13.51 | $13.53 | $13.53 | 13,787,149 |
| 2017-03-02 | $13.57 | $14.15 | $13.57 | $13.90 | $13.90 | 14,290,786 |
| 2017-03-01 | $14.02 | $14.30 | $14.02 | $14.05 | $14.05 | 10,232,479 |
| 2017-02-28 | $14.07 | $14.17 | $13.73 | $13.82 | $13.82 | 15,268,837 |
| 2017-02-27 | $13.82 | $14.33 | $13.56 | $14.16 | $14.16 | 15,286,876 |
| 2017-02-24 | $13.99 | $14.18 | $13.67 | $13.75 | $13.75 | 13,769,578 |
| 2017-02-23 | $13.76 | $14.33 | $13.55 | $14.31 | $14.31 | 21,918,442 |
| 2017-02-22 | $13.32 | $13.50 | $13.06 | $13.28 | $13.28 | 11,126,316 |
| 2017-02-21 | $13.27 | $13.61 | $13.22 | $13.47 | $13.47 | 14,304,680 |
| 2017-02-17 | $13.03 | $13.23 | $12.90 | $13.16 | $13.16 | 9,198,178 |
| 2017-02-16 | $13.39 | $13.45 | $13.11 | $13.17 | $13.17 | 11,174,490 |
| 2017-02-15 | $13.46 | $13.61 | $13.16 | $13.37 | $13.37 | 9,460,708 |
| 2017-02-14 | $13.44 | $13.63 | $13.32 | $13.61 | $13.61 | 6,415,313 |
| 2017-02-13 | $13.22 | $13.55 | $13.22 | $13.40 | $13.40 | 6,204,232 |
| 2017-02-10 | $13.47 | $13.55 | $13.26 | $13.35 | $13.35 | 12,439,266 |
| 2017-02-09 | $13.60 | $13.67 | $13.19 | $13.19 | $13.19 | 11,310,562 |
| 2017-02-08 | $13.26 | $13.38 | $12.88 | $13.36 | $13.36 | 11,831,657 |
| 2017-02-07 | $13.43 | $13.70 | $13.20 | $13.47 | $13.47 | 14,159,424 |
| 2017-02-06 | $13.99 | $14.02 | $13.51 | $13.54 | $13.54 | 9,088,155 |
| 2017-02-03 | $13.88 | $14.23 | $13.84 | $13.97 | $13.97 | 11,653,847 |
| 2017-02-02 | $13.98 | $14.03 | $13.55 | $13.74 | $13.74 | 11,614,059 |
| 2017-02-01 | $14.08 | $14.25 | $13.73 | $13.99 | $13.99 | 12,274,190 |
| 2017-01-31 | $13.96 | $13.99 | $13.38 | $13.97 | $13.97 | 16,125,030 |
| 2017-01-30 | $14.88 | $14.88 | $13.64 | $13.85 | $13.85 | 20,572,262 |
| 2017-01-27 | $15.09 | $15.12 | $14.67 | $14.90 | $14.90 | 9,728,616 |
| 2017-01-26 | $15.32 | $15.65 | $15.12 | $15.18 | $15.18 | 12,213,300 |
| 2017-01-25 | $15.04 | $15.43 | $15.04 | $15.30 | $15.30 | 16,703,466 |
| 2017-01-24 | $14.83 | $15.05 | $14.63 | $14.92 | $14.92 | 12,077,873 |
| 2017-01-23 | $15.26 | $15.28 | $14.61 | $14.76 | $14.76 | 14,885,155 |
| 2017-01-20 | $15.30 | $15.52 | $15.17 | $15.31 | $15.31 | 19,156,477 |
| 2017-01-19 | $15.34 | $15.43 | $15.01 | $15.09 | $15.09 | 11,016,193 |
| 2017-01-18 | $15.36 | $15.51 | $15.18 | $15.30 | $15.30 | 10,007,206 |
| 2017-01-17 | $15.49 | $15.74 | $15.48 | $15.59 | $15.59 | 7,605,535 |
| 2017-01-13 | $15.79 | $15.95 | $15.46 | $15.48 | $15.48 | 8,258,958 |
| 2017-01-12 | $16.00 | $16.16 | $15.41 | $15.84 | $15.84 | 14,645,666 |
| 2017-01-11 | $15.27 | $15.97 | $15.24 | $15.75 | $15.75 | 13,370,295 |
| 2017-01-10 | $15.34 | $15.42 | $15.10 | $15.14 | $15.14 | 11,795,002 |
| 2017-01-09 | $15.40 | $15.47 | $15.02 | $15.29 | $15.29 | 10,884,080 |
| 2017-01-06 | $15.67 | $15.84 | $15.40 | $15.77 | $15.77 | 8,713,757 |
| 2017-01-05 | $15.57 | $15.86 | $15.34 | $15.62 | $15.62 | 14,169,122 |
| 2017-01-04 | $15.35 | $15.60 | $15.14 | $15.45 | $15.45 | 8,859,330 |
| 2017-01-03 | $15.15 | $15.87 | $15.00 | $15.33 | $15.33 | 19,408,488 |
| 2016-12-30 | $14.77 | $14.98 | $14.65 | $14.74 | $14.74 | 6,565,666 |
| 2016-12-29 | $14.87 | $15.13 | $14.62 | $14.71 | $14.71 | 6,273,254 |
| 2016-12-28 | $15.22 | $15.53 | $14.86 | $14.91 | $14.91 | 7,692,926 |
| 2016-12-27 | $14.83 | $15.40 | $14.82 | $15.22 | $15.22 | 9,599,590 |
| 2016-12-23 | $14.67 | $14.89 | $14.45 | $14.73 | $14.73 | 5,710,186 |
| 2016-12-22 | $14.92 | $15.00 | $14.71 | $14.74 | $14.74 | 6,582,060 |
| 2016-12-21 | $15.17 | $15.29 | $14.76 | $14.84 | $14.84 | 8,806,209 |
| 2016-12-20 | $15.18 | $15.43 | $15.08 | $15.13 | $15.13 | 7,800,791 |
| 2016-12-19 | $15.06 | $15.31 | $14.89 | $15.13 | $15.13 | 8,912,423 |
| 2016-12-16 | $14.94 | $15.19 | $14.67 | $15.01 | $15.01 | 13,555,669 |
| 2016-12-15 | $14.35 | $15.00 | $14.15 | $14.92 | $14.92 | 12,631,397 |
| 2016-12-14 | $15.17 | $15.40 | $14.50 | $14.58 | $14.58 | 19,481,727 |
| 2016-12-13 | $15.79 | $15.79 | $14.83 | $15.35 | $15.35 | 17,118,314 |
| 2016-12-12 | $16.33 | $16.66 | $15.27 | $15.54 | $15.54 | 31,067,574 |
| 2016-12-09 | $14.96 | $15.50 | $14.88 | $15.42 | $15.42 | 22,162,735 |
| 2016-12-08 | $14.67 | $14.95 | $14.41 | $14.84 | $14.84 | 19,483,192 |
| 2016-12-07 | $14.12 | $14.63 | $14.01 | $14.55 | $14.55 | 18,559,997 |
| 2016-12-06 | $13.61 | $14.44 | $13.48 | $14.25 | $14.25 | 17,995,375 |
| 2016-12-05 | $13.47 | $14.16 | $13.47 | $13.98 | $13.98 | 19,786,417 |
| 2016-12-02 | $13.24 | $13.69 | $13.14 | $13.35 | $13.35 | 15,094,064 |
| 2016-12-01 | $13.22 | $14.00 | $12.96 | $13.37 | $13.37 | 32,363,847 |
| 2016-11-30 | $11.82 | $13.28 | $11.82 | $12.90 | $12.90 | 43,152,719 |
| 2016-11-29 | $11.10 | $11.10 | $10.62 | $11.02 | $11.02 | 22,247,355 |
| 2016-11-28 | $11.71 | $11.80 | $11.33 | $11.40 | $11.40 | 11,105,990 |
| 2016-11-25 | $11.64 | $11.72 | $11.50 | $11.66 | $11.66 | 5,021,862 |
| 2016-11-23 | $11.47 | $11.81 | $11.42 | $11.77 | $11.77 | 7,937,796 |
| 2016-11-22 | $11.69 | $11.74 | $11.31 | $11.53 | $11.53 | 14,789,324 |
| 2016-11-21 | $11.50 | $11.85 | $11.45 | $11.66 | $11.66 | 16,131,679 |
| 2016-11-18 | $11.07 | $11.40 | $11.00 | $11.21 | $11.21 | 14,752,642 |
| 2016-11-17 | $10.91 | $11.42 | $10.91 | $11.01 | $11.01 | 14,072,893 |
| 2016-11-16 | $10.81 | $10.89 | $10.53 | $10.83 | $10.83 | 12,654,890 |
| 2016-11-15 | $10.61 | $11.06 | $10.61 | $10.82 | $10.82 | 12,955,746 |
| 2016-11-14 | $10.27 | $10.70 | $10.14 | $10.63 | $10.63 | 21,180,015 |
| 2016-11-11 | $10.36 | $10.47 | $9.95 | $10.37 | $10.37 | 14,414,817 |
| 2016-11-10 | $10.18 | $10.68 | $10.18 | $10.50 | $10.50 | 15,032,217 |
| 2016-11-09 | $9.66 | $10.36 | $9.66 | $10.25 | $10.25 | 14,373,054 |
| 2016-11-08 | $9.70 | $9.99 | $9.57 | $9.85 | $9.85 | 12,318,591 |
| 2016-11-07 | $9.87 | $9.87 | $9.60 | $9.73 | $9.73 | 11,755,506 |
| 2016-11-04 | $9.85 | $9.94 | $9.65 | $9.67 | $9.67 | 16,624,358 |
| 2016-11-03 | $9.67 | $10.32 | $9.57 | $9.87 | $9.87 | 27,367,299 |
| 2016-11-02 | $9.50 | $9.56 | $9.10 | $9.29 | $9.29 | 20,170,827 |
| 2016-11-01 | $9.71 | $9.79 | $9.40 | $9.59 | $9.59 | 11,328,431 |
| 2016-10-31 | $10.16 | $10.19 | $9.60 | $9.61 | $9.61 | 13,400,042 |
| 2016-10-28 | $10.32 | $10.50 | $10.07 | $10.21 | $10.21 | 12,103,351 |
| 2016-10-27 | $10.36 | $10.49 | $10.24 | $10.38 | $10.38 | 11,944,157 |
| 2016-10-26 | $10.02 | $10.34 | $9.86 | $10.32 | $10.32 | 11,532,530 |
| 2016-10-25 | $10.13 | $10.37 | $9.99 | $10.03 | $10.03 | 8,947,036 |
| 2016-10-24 | $10.43 | $10.50 | $9.97 | $10.11 | $10.11 | 13,201,107 |
| 2016-10-21 | $10.48 | $10.56 | $10.38 | $10.50 | $10.50 | 8,151,125 |
| 2016-10-20 | $10.31 | $10.59 | $10.27 | $10.59 | $10.59 | 9,035,972 |
| 2016-10-19 | $10.06 | $10.63 | $10.02 | $10.46 | $10.46 | 22,554,986 |
| 2016-10-18 | $9.95 | $10.02 | $9.84 | $9.90 | $9.90 | 7,374,880 |
| 2016-10-17 | $9.69 | $9.79 | $9.61 | $9.78 | $9.78 | 7,267,505 |
| 2016-10-14 | $10.03 | $10.07 | $9.68 | $9.70 | $9.70 | 12,578,599 |
| 2016-10-13 | $9.91 | $10.06 | $9.63 | $9.91 | $9.91 | 16,675,223 |
| 2016-10-12 | $10.14 | $10.18 | $9.90 | $10.08 | $10.08 | 10,286,763 |
| 2016-10-11 | $10.31 | $10.33 | $10.10 | $10.23 | $10.23 | 6,261,160 |
| 2016-10-10 | $10.26 | $10.50 | $10.25 | $10.38 | $10.38 | 10,499,175 |
| 2016-10-07 | $10.17 | $10.30 | $10.03 | $10.12 | $10.12 | 10,077,862 |
| 2016-10-06 | $10.17 | $10.31 | $9.92 | $10.07 | $10.07 | 11,127,578 |
| 2016-10-05 | $9.71 | $10.15 | $9.62 | $10.08 | $10.08 | 17,378,506 |
| 2016-10-04 | $10.11 | $10.25 | $9.49 | $9.52 | $9.52 | 21,874,150 |
| 2016-10-03 | $10.67 | $10.67 | $9.81 | $9.85 | $9.85 | 24,341,315 |
| 2016-09-30 | $10.57 | $10.76 | $10.37 | $10.66 | $10.66 | 15,525,773 |
| 2016-09-29 | $10.03 | $10.88 | $10.02 | $10.63 | $10.63 | 31,631,797 |
| 2016-09-28 | $9.45 | $10.27 | $9.27 | $10.02 | $10.02 | 42,921,944 |
| 2016-09-27 | $9.37 | $9.47 | $9.15 | $9.42 | $9.42 | 12,206,268 |
| 2016-09-26 | $9.14 | $9.62 | $9.10 | $9.52 | $9.52 | 14,756,465 |
| 2016-09-23 | $9.61 | $9.73 | $9.02 | $9.10 | $9.10 | 21,741,089 |
| 2016-09-22 | $9.31 | $9.72 | $9.29 | $9.65 | $9.65 | 17,055,588 |
| 2016-09-21 | $8.94 | $9.15 | $8.89 | $9.14 | $9.14 | 11,469,300 |
| 2016-09-20 | $9.00 | $9.04 | $8.68 | $8.84 | $8.84 | 17,237,798 |
| 2016-09-19 | $9.30 | $9.36 | $8.95 | $8.96 | $8.96 | 12,950,231 |
| 2016-09-16 | $9.12 | $9.30 | $9.02 | $9.16 | $9.16 | 13,625,860 |
| 2016-09-15 | $9.26 | $9.40 | $9.05 | $9.27 | $9.27 | 11,814,144 |
| 2016-09-14 | $9.29 | $9.44 | $9.03 | $9.12 | $9.12 | 15,334,889 |
| 2016-09-13 | $9.58 | $9.61 | $9.06 | $9.31 | $9.31 | 20,761,715 |
| 2016-09-12 | $9.64 | $9.90 | $9.41 | $9.81 | $9.81 | 14,265,740 |
| 2016-09-09 | $10.25 | $10.34 | $9.82 | $9.83 | $9.83 | 16,283,472 |
| 2016-09-08 | $10.05 | $10.51 | $9.95 | $10.47 | $10.47 | 19,581,699 |
| 2016-09-07 | $9.99 | $10.11 | $9.79 | $9.93 | $9.93 | 12,790,036 |
| 2016-09-06 | $9.71 | $9.99 | $9.55 | $9.92 | $9.92 | 11,707,020 |
| 2016-09-02 | $9.61 | $9.85 | $9.61 | $9.63 | $9.63 | 9,955,354 |
| 2016-09-01 | $9.60 | $9.61 | $9.36 | $9.55 | $9.55 | 13,667,613 |
| 2016-08-31 | $9.95 | $9.96 | $9.56 | $9.70 | $9.70 | 11,399,918 |
| 2016-08-30 | $10.15 | $10.30 | $9.91 | $9.97 | $9.97 | 10,449,783 |
| 2016-08-29 | $10.05 | $10.19 | $9.97 | $10.11 | $10.11 | 7,270,844 |
| 2016-08-26 | $10.08 | $10.35 | $10.00 | $10.09 | $10.09 | 12,171,812 |
| 2016-08-25 | $10.14 | $10.42 | $9.96 | $10.07 | $10.07 | 10,436,847 |
| 2016-08-24 | $10.16 | $10.31 | $9.95 | $10.01 | $10.01 | 10,592,447 |
| 2016-08-23 | $10.03 | $10.33 | $10.02 | $10.25 | $10.25 | 9,876,583 |
| 2016-08-22 | $10.36 | $10.36 | $10.04 | $10.10 | $10.10 | 12,734,172 |
| 2016-08-19 | $10.54 | $10.58 | $10.37 | $10.49 | $10.49 | 8,519,973 |
| 2016-08-18 | $10.19 | $10.65 | $10.17 | $10.62 | $10.62 | 12,318,271 |
| 2016-08-17 | $10.04 | $10.13 | $9.82 | $10.11 | $10.11 | 16,896,637 |
| 2016-08-16 | $10.54 | $10.54 | $10.02 | $10.11 | $10.11 | 17,845,896 |
| 2016-08-15 | $10.10 | $10.56 | $10.06 | $10.43 | $10.43 | 12,967,364 |
| 2016-08-12 | $10.44 | $10.56 | $9.88 | $9.90 | $9.90 | 18,370,958 |
| 2016-08-11 | $10.33 | $10.46 | $10.20 | $10.37 | $10.37 | 16,236,670 |
| 2016-08-10 | $11.02 | $11.06 | $10.24 | $10.26 | $10.26 | 18,210,562 |
| 2016-08-09 | $11.42 | $11.43 | $10.97 | $11.01 | $11.01 | 13,092,260 |
| 2016-08-08 | $11.15 | $11.46 | $11.13 | $11.31 | $11.31 | 11,990,368 |
| 2016-08-05 | $10.97 | $11.15 | $10.73 | $11.02 | $11.02 | 14,146,982 |
| 2016-08-04 | $11.00 | $11.34 | $10.72 | $10.83 | $10.83 | 26,017,386 |
| 2016-08-03 | $10.04 | $10.45 | $9.97 | $10.45 | $10.45 | 14,584,835 |
| 2016-08-02 | $10.39 | $10.49 | $9.88 | $10.05 | $10.05 | 16,017,031 |
| 2016-08-01 | $10.65 | $10.72 | $10.19 | $10.25 | $10.25 | 22,550,664 |
| 2016-07-29 | $10.67 | $11.06 | $10.46 | $10.99 | $10.99 | 12,547,619 |
| 2016-07-28 | $10.78 | $11.06 | $10.59 | $10.74 | $10.74 | 11,975,870 |
| 2016-07-27 | $11.21 | $11.54 | $10.58 | $10.68 | $10.68 | 22,669,583 |
| 2016-07-26 | $11.06 | $11.38 | $11.00 | $11.14 | $11.14 | 10,810,069 |
| 2016-07-25 | $11.27 | $11.36 | $10.93 | $11.09 | $11.09 | 14,547,256 |
| 2016-07-22 | $12.20 | $12.23 | $11.36 | $11.38 | $11.38 | 20,482,721 |
| 2016-07-21 | $12.13 | $12.55 | $12.07 | $12.13 | $12.13 | 9,995,306 |
| 2016-07-20 | $11.99 | $12.30 | $11.64 | $12.15 | $12.15 | 12,340,618 |
| 2016-07-19 | $12.22 | $12.22 | $12.00 | $12.09 | $12.09 | 9,161,811 |
| 2016-07-18 | $12.20 | $12.27 | $11.89 | $12.26 | $12.26 | 10,763,072 |
| 2016-07-15 | $12.61 | $12.68 | $12.13 | $12.15 | $12.15 | 11,332,278 |
| 2016-07-14 | $12.69 | $12.81 | $12.32 | $12.41 | $12.41 | 10,706,910 |
| 2016-07-13 | $12.79 | $13.03 | $12.35 | $12.46 | $12.46 | 15,940,027 |
| 2016-07-12 | $12.10 | $12.86 | $12.09 | $12.84 | $12.84 | 20,789,997 |
| 2016-07-11 | $12.07 | $12.38 | $11.75 | $11.78 | $11.78 | 12,987,536 |
| 2016-07-08 | $12.03 | $12.27 | $11.76 | $12.14 | $12.14 | 15,592,453 |
| 2016-07-07 | $12.03 | $12.76 | $11.88 | $11.96 | $11.96 | 21,299,173 |
| 2016-07-06 | $11.90 | $12.10 | $11.51 | $11.90 | $11.90 | 23,814,292 |
| 2016-07-05 | $12.53 | $12.69 | $11.78 | $12.06 | $12.06 | 22,508,609 |
| 2016-07-01 | $11.82 | $12.84 | $11.78 | $12.75 | $12.75 | 19,039,328 |
| 2016-06-30 | $11.57 | $11.90 | $11.20 | $11.89 | $11.89 | 17,118,163 |
| 2016-06-29 | $11.28 | $11.89 | $11.13 | $11.62 | $11.62 | 14,657,004 |
| 2016-06-28 | $11.05 | $11.21 | $10.81 | $11.04 | $11.04 | 12,484,524 |
| 2016-06-27 | $11.05 | $11.10 | $10.43 | $10.60 | $10.60 | 16,148,191 |
| 2016-06-24 | $11.18 | $11.71 | $10.93 | $11.27 | $11.27 | 36,756,320 |
| 2016-06-23 | $11.60 | $12.05 | $11.50 | $12.03 | $12.03 | 14,741,917 |
| 2016-06-22 | $11.48 | $12.02 | $11.37 | $11.40 | $11.40 | 17,778,481 |
| 2016-06-21 | $11.12 | $11.50 | $10.93 | $11.39 | $11.39 | 9,505,803 |
| 2016-06-20 | $11.55 | $11.73 | $11.11 | $11.18 | $11.18 | 12,844,153 |
| 2016-06-17 | $10.77 | $11.37 | $10.71 | $11.31 | $11.31 | 17,398,924 |
| 2016-06-16 | $10.75 | $10.76 | $10.15 | $10.52 | $10.52 | 15,903,556 |
| 2016-06-15 | $11.10 | $11.53 | $10.78 | $10.88 | $10.88 | 15,041,358 |
| 2016-06-14 | $10.80 | $11.19 | $10.65 | $11.14 | $11.14 | 10,562,736 |
| 2016-06-13 | $10.62 | $11.14 | $10.43 | $10.97 | $10.97 | 10,851,177 |
| 2016-06-10 | $11.19 | $11.38 | $10.72 | $10.75 | $10.75 | 12,994,042 |
| 2016-06-09 | $11.27 | $11.52 | $11.13 | $11.47 | $11.47 | 10,621,091 |
| 2016-06-08 | $11.56 | $11.76 | $11.40 | $11.53 | $11.53 | 15,261,053 |
| 2016-06-07 | $11.04 | $11.59 | $10.80 | $11.39 | $11.39 | 20,751,136 |
| 2016-06-06 | $9.90 | $11.18 | $9.86 | $11.17 | $11.17 | 21,297,238 |
| 2016-06-03 | $9.70 | $9.93 | $9.60 | $9.74 | $9.74 | 10,846,301 |
| 2016-06-02 | $9.70 | $9.80 | $9.42 | $9.74 | $9.74 | 14,468,830 |
| 2016-06-01 | $9.61 | $9.97 | $9.26 | $9.83 | $9.83 | 12,471,837 |
| 2016-05-31 | $9.82 | $10.24 | $9.72 | $9.79 | $9.79 | 13,128,122 |
| 2016-05-27 | $9.83 | $10.05 | $9.67 | $9.85 | $9.85 | 11,300,395 |
| 2016-05-26 | $10.25 | $10.44 | $9.88 | $9.91 | $9.91 | 12,423,525 |
| 2016-05-25 | $9.24 | $10.15 | $9.24 | $10.11 | $10.11 | 16,658,398 |
| 2016-05-24 | $9.15 | $9.25 | $8.85 | $9.22 | $9.22 | 12,035,689 |
| 2016-05-23 | $9.25 | $9.28 | $8.87 | $9.05 | $9.05 | 14,280,153 |
| 2016-05-20 | $9.12 | $9.44 | $9.08 | $9.32 | $9.32 | 11,853,458 |
| 2016-05-19 | $9.40 | $9.41 | $8.99 | $9.08 | $9.08 | 15,142,325 |
| 2016-05-18 | $9.67 | $9.95 | $9.50 | $9.57 | $9.57 | 13,620,431 |
| 2016-05-17 | $9.45 | $9.97 | $9.40 | $9.68 | $9.68 | 14,534,233 |
| 2016-05-16 | $9.48 | $9.89 | $9.44 | $9.48 | $9.48 | 13,050,617 |
| 2016-05-13 | $9.67 | $9.85 | $9.18 | $9.25 | $9.25 | 16,706,869 |
| 2016-05-12 | $10.18 | $10.23 | $9.52 | $9.68 | $9.68 | 19,839,056 |
| 2016-05-11 | $10.15 | $10.43 | $9.96 | $9.98 | $9.98 | 14,040,383 |
| 2016-05-10 | $10.02 | $10.38 | $10.00 | $10.24 | $10.24 | 11,808,825 |
| 2016-05-09 | $10.57 | $10.58 | $9.88 | $9.96 | $9.96 | 17,883,867 |
| 2016-05-06 | $9.93 | $10.98 | $9.89 | $10.72 | $10.72 | 19,480,202 |
| 2016-05-05 | $10.50 | $10.61 | $10.00 | $10.07 | $10.07 | 21,416,404 |
| 2016-05-04 | $10.55 | $10.69 | $9.95 | $10.14 | $10.14 | 13,675,083 |
| 2016-05-03 | $10.71 | $10.82 | $10.33 | $10.43 | $10.43 | 11,906,496 |
| 2016-05-02 | $11.04 | $11.17 | $10.63 | $11.01 | $11.01 | 11,085,389 |
| 2016-04-29 | $11.36 | $11.65 | $10.57 | $11.08 | $11.08 | 22,809,274 |
| 2016-04-28 | $11.08 | $11.55 | $10.87 | $11.10 | $11.10 | 20,847,644 |
| 2016-04-27 | $10.51 | $11.20 | $10.47 | $11.16 | $11.16 | 21,627,145 |
| 2016-04-26 | $10.33 | $10.49 | $9.95 | $10.32 | $10.32 | 14,268,431 |
| 2016-04-25 | $10.63 | $10.87 | $10.15 | $10.26 | $10.26 | 15,105,425 |
| 2016-04-22 | $10.75 | $11.25 | $10.43 | $10.79 | $10.79 | 20,747,943 |
| 2016-04-21 | $10.83 | $11.10 | $10.38 | $10.53 | $10.53 | 17,685,820 |
| 2016-04-20 | $10.51 | $10.95 | $10.37 | $10.76 | $10.76 | 18,109,312 |
| 2016-04-19 | $9.85 | $10.94 | $9.83 | $10.68 | $10.68 | 30,561,349 |
| 2016-04-18 | $9.22 | $9.89 | $9.10 | $9.75 | $9.75 | 19,310,863 |
| 2016-04-15 | $9.06 | $9.87 | $9.01 | $9.72 | $9.72 | 25,994,814 |
| 2016-04-14 | $10.08 | $10.10 | $9.13 | $9.26 | $9.26 | 21,731,272 |
| 2016-04-13 | $9.58 | $10.20 | $9.50 | $9.89 | $9.89 | 24,802,672 |
| 2016-04-12 | $9.00 | $9.73 | $8.85 | $9.59 | $9.59 | 23,258,732 |
| 2016-04-11 | $8.72 | $9.00 | $8.71 | $8.87 | $8.87 | 12,758,855 |
| 2016-04-08 | $8.72 | $8.89 | $8.62 | $8.67 | $8.67 | 16,714,944 |
| 2016-04-07 | $8.63 | $8.76 | $8.34 | $8.41 | $8.41 | 18,645,767 |
| 2016-04-06 | $8.86 | $9.05 | $8.58 | $8.68 | $8.68 | 20,200,756 |
| 2016-04-05 | $8.47 | $8.74 | $8.34 | $8.64 | $8.64 | 14,425,068 |
| 2016-04-04 | $8.58 | $9.01 | $8.46 | $8.55 | $8.55 | 16,912,506 |
| 2016-04-01 | $8.88 | $8.88 | $8.40 | $8.58 | $8.58 | 24,094,107 |
| 2016-03-31 | $8.85 | $9.27 | $8.82 | $9.14 | $9.14 | 19,252,873 |
| 2016-03-30 | $8.66 | $9.24 | $8.54 | $8.89 | $8.89 | 53,552,170 |
| 2016-03-29 | $8.82 | $8.97 | $8.50 | $8.88 | $8.88 | 21,646,111 |
| 2016-03-28 | $9.43 | $9.55 | $9.00 | $9.31 | $9.31 | 9,216,448 |
| 2016-03-24 | $9.02 | $9.51 | $8.97 | $9.38 | $9.38 | 12,333,812 |
| 2016-03-23 | $9.92 | $10.00 | $9.14 | $9.27 | $9.27 | 16,015,176 |
| 2016-03-22 | $9.94 | $10.18 | $9.91 | $10.00 | $10.00 | 20,022,366 |
| 2016-03-21 | $10.55 | $10.75 | $10.27 | $10.53 | $10.53 | 16,397,087 |
| 2016-03-18 | $11.56 | $11.65 | $10.68 | $10.78 | $10.78 | 35,963,123 |
| 2016-03-17 | $11.30 | $11.86 | $11.18 | $11.71 | $11.71 | 16,051,891 |
| 2016-03-16 | $11.06 | $11.32 | $10.81 | $11.22 | $11.22 | 13,958,686 |
| 2016-03-15 | $11.10 | $11.14 | $10.51 | $11.04 | $11.04 | 13,623,177 |
| 2016-03-14 | $10.83 | $11.52 | $10.77 | $11.26 | $11.26 | 14,736,949 |
| 2016-03-11 | $11.19 | $11.79 | $11.02 | $11.25 | $11.25 | 17,038,316 |
| 2016-03-10 | $10.93 | $11.28 | $10.46 | $10.96 | $10.96 | 17,875,343 |
| 2016-03-09 | $11.55 | $11.58 | $10.84 | $11.17 | $11.17 | 14,216,712 |
| 2016-03-08 | $12.66 | $12.68 | $11.40 | $11.41 | $11.41 | 25,041,723 |
| 2016-03-07 | $12.47 | $13.25 | $12.31 | $12.71 | $12.71 | 27,251,876 |
| 2016-03-04 | $10.90 | $13.48 | $10.69 | $12.71 | $12.71 | 53,609,961 |
| 2016-03-03 | $9.60 | $11.00 | $9.57 | $10.83 | $10.83 | 23,211,135 |
| 2016-03-02 | $8.83 | $9.88 | $8.81 | $9.84 | $9.84 | 17,781,153 |
| 2016-03-01 | $8.77 | $9.26 | $8.45 | $9.07 | $9.07 | 16,238,070 |
| 2016-02-29 | $8.75 | $8.99 | $8.60 | $8.65 | $8.65 | 12,623,368 |
| 2016-02-26 | $8.31 | $9.18 | $8.25 | $8.65 | $8.65 | 20,462,356 |
| 2016-02-25 | $8.11 | $8.36 | $7.85 | $8.23 | $8.23 | 17,944,783 |
| 2016-02-24 | $7.88 | $8.31 | $7.67 | $8.20 | $8.20 | 22,290,005 |
| 2016-02-23 | $8.54 | $8.82 | $8.45 | $8.54 | $8.54 | 12,511,916 |
| 2016-02-22 | $8.53 | $8.92 | $8.51 | $8.83 | $8.83 | 10,435,563 |
| 2016-02-19 | $8.48 | $8.61 | $8.08 | $8.33 | $8.33 | 15,102,829 |
| 2016-02-18 | $9.26 | $9.75 | $8.42 | $8.66 | $8.66 | 16,543,972 |
| 2016-02-17 | $8.63 | $9.36 | $8.62 | $9.13 | $9.13 | 12,699,381 |
| 2016-02-16 | $9.01 | $9.01 | $8.48 | $8.66 | $8.66 | 11,375,392 |
| 2016-02-12 | $8.91 | $9.16 | $8.57 | $8.86 | $8.86 | 12,111,149 |
| 2016-02-11 | $8.62 | $8.79 | $8.23 | $8.61 | $8.61 | 11,675,261 |
| 2016-02-10 | $8.64 | $9.19 | $8.64 | $8.78 | $8.78 | 8,568,441 |
| 2016-02-09 | $9.49 | $9.53 | $8.38 | $8.91 | $8.91 | 13,565,456 |
| 2016-02-08 | $9.88 | $9.89 | $9.25 | $9.55 | $9.55 | 10,850,894 |
| 2016-02-05 | $10.05 | $10.83 | $9.89 | $10.28 | $10.28 | 16,193,113 |
| 2016-02-04 | $9.37 | $10.26 | $9.36 | $10.19 | $10.19 | 14,982,096 |
| 2016-02-03 | $9.19 | $9.43 | $8.50 | $9.35 | $9.35 | 11,520,606 |
| 2016-02-02 | $9.51 | $9.53 | $8.83 | $9.05 | $9.05 | 14,275,393 |
| 2016-02-01 | $9.95 | $9.98 | $9.61 | $9.79 | $9.79 | 10,537,927 |
| 2016-01-29 | $9.95 | $10.45 | $9.90 | $10.42 | $10.42 | 10,596,270 |
| 2016-01-28 | $10.25 | $10.37 | $9.67 | $10.03 | $10.03 | 17,368,190 |
| 2016-01-27 | $9.61 | $10.20 | $9.48 | $9.84 | $9.84 | 9,727,515 |
| 2016-01-26 | $9.65 | $9.77 | $9.39 | $9.70 | $9.70 | 8,791,915 |
| 2016-01-25 | $9.66 | $9.87 | $9.25 | $9.29 | $9.29 | 11,078,921 |
| 2016-01-22 | $10.12 | $10.40 | $9.48 | $9.77 | $9.77 | 15,501,708 |
| 2016-01-21 | $9.03 | $10.15 | $8.98 | $9.72 | $9.72 | 15,064,638 |
| 2016-01-20 | $9.04 | $9.29 | $8.57 | $9.08 | $9.08 | 16,487,889 |
| 2016-01-19 | $9.75 | $9.83 | $8.95 | $9.29 | $9.29 | 12,039,118 |
| 2016-01-15 | $9.81 | $10.03 | $9.47 | $9.86 | $9.86 | 13,870,951 |
| 2016-01-14 | $9.93 | $10.57 | $9.71 | $10.54 | $10.54 | 14,012,598 |
| 2016-01-13 | $10.46 | $10.61 | $9.51 | $9.80 | $9.80 | 15,669,808 |
| 2016-01-12 | $10.64 | $10.68 | $9.78 | $10.28 | $10.28 | 16,644,080 |
| 2016-01-11 | $10.84 | $10.85 | $10.16 | $10.34 | $10.34 | 14,373,327 |
| 2016-01-08 | $11.08 | $11.12 | $10.61 | $10.75 | $10.75 | 11,881,392 |
| 2016-01-07 | $11.05 | $11.62 | $10.93 | $11.00 | $11.00 | 14,139,595 |
| 2016-01-06 | $11.65 | $11.68 | $11.10 | $11.52 | $11.52 | 18,277,077 |
| 2016-01-05 | $12.32 | $12.36 | $11.77 | $12.15 | $12.15 | 10,327,193 |
| 2016-01-04 | $12.32 | $12.58 | $11.92 | $12.55 | $12.55 | 11,197,109 |
| 2015-12-31 | $12.23 | $12.51 | $12.16 | $12.38 | $12.38 | 5,609,711 |
| 2015-12-30 | $12.37 | $12.77 | $12.11 | $12.27 | $12.27 | 7,538,545 |
| 2015-12-29 | $12.70 | $12.88 | $12.51 | $12.71 | $12.71 | 5,619,646 |
| 2015-12-28 | $12.80 | $12.84 | $12.24 | $12.34 | $12.34 | 6,302,977 |
| 2015-12-24 | $13.10 | $13.20 | $12.91 | $12.98 | $12.98 | 3,164,154 |
| 2015-12-23 | $12.99 | $13.19 | $12.82 | $13.12 | $13.12 | 7,414,919 |
| 2015-12-22 | $12.24 | $12.63 | $12.17 | $12.55 | $12.55 | 7,107,070 |
| 2015-12-21 | $12.28 | $12.38 | $11.95 | $12.12 | $12.12 | 9,063,937 |
| 2015-12-18 | $12.77 | $12.87 | $12.16 | $12.26 | $12.26 | 15,825,895 |
| 2015-12-17 | $13.20 | $13.27 | $12.89 | $13.00 | $13.00 | 10,609,573 |
| 2015-12-16 | $13.39 | $13.81 | $13.09 | $13.33 | $13.33 | 10,878,309 |
| 2015-12-15 | $12.89 | $13.44 | $12.88 | $13.38 | $13.38 | 8,136,982 |
| 2015-12-14 | $12.57 | $12.71 | $12.23 | $12.64 | $12.64 | 9,471,772 |
| 2015-12-11 | $12.95 | $12.97 | $12.60 | $12.69 | $12.69 | 10,683,155 |
| 2015-12-10 | $12.96 | $13.36 | $12.88 | $13.15 | $13.15 | 7,150,439 |
| 2015-12-09 | $13.56 | $13.75 | $12.92 | $13.07 | $13.07 | 10,850,595 |
| 2015-12-08 | $13.13 | $13.47 | $13.03 | $13.26 | $13.26 | 9,969,184 |
| 2015-12-07 | $13.17 | $13.33 | $13.00 | $13.27 | $13.27 | 11,990,755 |
| 2015-12-04 | $13.81 | $13.99 | $13.25 | $13.50 | $13.50 | 16,924,200 |
| 2015-12-03 | $14.19 | $14.50 | $14.01 | $14.04 | $14.04 | 11,335,771 |
| 2015-12-02 | $13.90 | $14.26 | $13.77 | $13.83 | $13.83 | 7,847,734 |
| 2015-12-01 | $14.10 | $14.33 | $13.95 | $14.20 | $14.20 | 8,338,076 |
| 2015-11-30 | $14.39 | $14.65 | $14.17 | $14.36 | $14.36 | 8,212,743 |
| 2015-11-27 | $14.29 | $14.48 | $14.03 | $14.12 | $14.12 | 3,634,756 |
| 2015-11-25 | $14.22 | $14.61 | $14.09 | $14.48 | $14.48 | 6,046,892 |
| 2015-11-24 | $14.24 | $14.64 | $14.05 | $14.59 | $14.59 | 9,717,754 |
| 2015-11-23 | $13.77 | $14.19 | $13.61 | $13.97 | $13.97 | 9,070,614 |
| 2015-11-20 | $14.32 | $14.44 | $13.71 | $13.91 | $13.91 | 12,019,983 |
| 2015-11-19 | $14.60 | $14.91 | $13.94 | $14.17 | $14.17 | 10,427,537 |
| 2015-11-18 | $14.90 | $15.20 | $14.54 | $14.70 | $14.70 | 8,844,821 |
| 2015-11-17 | $14.52 | $14.78 | $14.16 | $14.51 | $14.51 | 6,395,974 |
| 2015-11-16 | $14.21 | $14.53 | $13.97 | $14.45 | $14.45 | 7,273,943 |
| 2015-11-13 | $14.07 | $14.50 | $13.79 | $14.24 | $14.24 | 12,114,546 |
| 2015-11-12 | $14.22 | $14.58 | $13.96 | $14.17 | $14.17 | 8,963,482 |
| 2015-11-11 | $15.12 | $15.13 | $14.07 | $14.53 | $14.53 | 12,987,183 |
| 2015-11-10 | $15.00 | $15.31 | $14.90 | $14.98 | $14.98 | 8,867,149 |
| 2015-11-09 | $15.51 | $15.52 | $14.83 | $15.05 | $15.05 | 10,053,643 |
| 2015-11-06 | $15.28 | $15.54 | $14.91 | $15.07 | $15.07 | 11,148,364 |
| 2015-11-05 | $16.23 | $16.23 | $15.32 | $15.47 | $15.47 | 23,598,664 |
| 2015-11-04 | $16.80 | $17.11 | $16.60 | $16.85 | $16.85 | 12,139,329 |
| 2015-11-03 | $16.82 | $17.17 | $16.40 | $16.82 | $16.82 | 14,250,313 |
| 2015-11-02 | $15.69 | $16.81 | $15.57 | $16.70 | $16.70 | 12,754,544 |
| 2015-10-30 | $15.25 | $16.00 | $15.16 | $15.83 | $15.83 | 11,890,106 |
| 2015-10-29 | $15.15 | $15.91 | $15.10 | $15.27 | $15.27 | 8,001,503 |
| 2015-10-28 | $14.83 | $15.93 | $14.79 | $15.35 | $15.35 | 11,214,681 |
| 2015-10-27 | $14.72 | $15.21 | $14.53 | $14.76 | $14.76 | 10,671,041 |
| 2015-10-26 | $15.74 | $15.79 | $14.98 | $15.09 | $15.09 | 8,231,849 |
| 2015-10-23 | $15.71 | $16.10 | $15.49 | $15.75 | $15.75 | 9,283,919 |
| 2015-10-22 | $15.55 | $16.29 | $15.45 | $15.88 | $15.88 | 12,385,547 |
| 2015-10-21 | $15.27 | $15.59 | $15.14 | $15.47 | $15.47 | 7,724,669 |
| 2015-10-20 | $14.99 | $15.64 | $14.85 | $15.50 | $15.50 | 9,404,666 |
| 2015-10-19 | $15.38 | $15.61 | $15.01 | $15.16 | $15.16 | 9,188,199 |
| 2015-10-16 | $16.48 | $16.59 | $15.65 | $15.91 | $15.91 | 10,078,973 |
| 2015-10-15 | $15.89 | $16.52 | $15.55 | $16.37 | $16.37 | 11,557,286 |
| 2015-10-14 | $15.66 | $16.19 | $15.62 | $16.07 | $16.07 | 11,695,296 |
| 2015-10-13 | $15.49 | $16.11 | $15.33 | $15.59 | $15.59 | 8,236,532 |
| 2015-10-12 | $16.58 | $16.63 | $15.46 | $15.69 | $15.69 | 12,812,119 |
| 2015-10-09 | $16.51 | $17.19 | $16.40 | $16.98 | $16.98 | 16,302,980 |
| 2015-10-08 | $15.91 | $16.40 | $15.44 | $16.30 | $16.30 | 18,299,768 |
| 2015-10-07 | $16.31 | $16.80 | $15.05 | $16.34 | $16.34 | 25,607,333 |
| 2015-10-06 | $14.76 | $16.00 | $14.57 | $15.75 | $15.75 | 21,150,088 |
| 2015-10-05 | $13.86 | $14.72 | $13.75 | $14.69 | $14.69 | 18,358,290 |
| 2015-10-02 | $12.45 | $13.60 | $12.32 | $13.56 | $13.56 | 11,910,116 |
| 2015-10-01 | $13.37 | $13.66 | $12.37 | $12.50 | $12.50 | 15,395,326 |
| 2015-09-30 | $12.51 | $12.95 | $12.26 | $12.92 | $12.92 | 13,524,744 |
| 2015-09-29 | $12.29 | $12.70 | $12.10 | $12.35 | $12.35 | 12,763,972 |
| 2015-09-28 | $12.53 | $12.55 | $11.88 | $11.99 | $11.99 | 14,900,452 |
| 2015-09-25 | $13.08 | $13.12 | $12.47 | $12.58 | $12.58 | 14,266,807 |
| 2015-09-24 | $13.78 | $13.95 | $12.38 | $13.01 | $13.01 | 24,796,394 |
| 2015-09-23 | $14.35 | $14.45 | $13.58 | $13.66 | $13.66 | 14,507,389 |
| 2015-09-22 | $14.09 | $14.70 | $13.95 | $14.49 | $14.49 | 11,390,379 |
| 2015-09-21 | $14.70 | $14.76 | $14.15 | $14.34 | $14.34 | 9,695,669 |
| 2015-09-18 | $15.49 | $15.50 | $14.20 | $14.31 | $14.31 | 22,269,505 |
| 2015-09-17 | $15.62 | $16.07 | $15.37 | $15.77 | $15.77 | 14,358,469 |
| 2015-09-16 | $15.41 | $16.20 | $15.40 | $15.80 | $15.80 | 16,020,123 |
| 2015-09-15 | $14.52 | $15.59 | $14.50 | $15.38 | $15.38 | 16,507,005 |
| 2015-09-14 | $14.27 | $14.64 | $14.15 | $14.62 | $14.62 | 9,235,338 |
| 2015-09-11 | $14.27 | $14.47 | $13.70 | $14.24 | $14.24 | 12,114,096 |
| 2015-09-10 | $14.51 | $14.85 | $14.10 | $14.82 | $14.82 | 12,145,381 |
| 2015-09-09 | $14.09 | $15.13 | $14.04 | $14.47 | $14.47 | 24,262,197 |
| 2015-09-08 | $13.34 | $14.34 | $13.18 | $14.19 | $14.19 | 14,446,569 |
| 2015-09-04 | $13.29 | $13.63 | $13.04 | $13.45 | $13.45 | 8,623,384 |
| 2015-09-03 | $13.51 | $13.81 | $13.17 | $13.38 | $13.38 | 8,716,861 |
| 2015-09-02 | $13.82 | $13.85 | $12.97 | $13.44 | $13.44 | 12,324,111 |
| 2015-09-01 | $13.59 | $14.25 | $13.46 | $13.71 | $13.71 | 12,797,643 |
Transocean Ltd (RIG) News Headlines
.jpg)
Recent Transocean Ltd (RIG) News
Similar Companies to Transocean Ltd (RIG) in the Oil & Gas Drilling Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Transocean Ltd | RIG | Oil & Gas Drilling | Energy | 25,000 |
| Nabors Industries Ltd | NBR | Oil & Gas Drilling | Energy | 20,000 |
| Patterson-UTI Energy Inc | PTEN | Oil & Gas Drilling | Energy | 8,000 |
| Helmerich & Payne Inc | HP | Oil & Gas Drilling | Energy | 3,900 |
| Noble Corp | NE | Oil & Gas Drilling | Energy | 2,500 |
| Precision Drilling Corp | PDS | Oil & Gas Drilling | Energy | 2,400 |
| Borr Drilling Ltd | BORR | Oil & Gas Drilling | Energy | 432 |
| Independence Contract Drilling Inc | ICD | Oil & Gas Drilling | Energy | 350 |