Banco Santander S.A. (SAN) Exchange: NYSE
Data as of May 2, 2025
$7.44 ($0.18) 2.48%
Banco Santander S.A. - Daily Information
Click for more stock information on Banco Santander S.A..| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $7.34 |
| Previous Close | $7.44 |
| High | $7.46 |
| Low | $7.34 |
| Adjusted Open | $7.34 |
| Previous Adjusted Close | $7.44 |
| Adjusted High | $7.46 |
| Adjusted Low | $7.34 |
About Banco Santander S.A. (SAN)
Banco Santander S.A., also known simply as Santander, is a multinational Spanish banking group founded in 1857 and headquartered in Madrid, Spain. Santander has since grown to become one of the largest financial services providers in the world, with some 14,500 branches around in Europe, the United States, Latin America, and the Asia-Pacific region. Since its inception, Santander has experienced steady growth and has acquired a number of banks and companies, expanding its global presence and portfolio. Today, the company provides retail banking, mortgages, corporate banking, wealth management, private banking, insurance and investments, and more, across retail, corporate and institutional clients.
Invest in Banco Santander S.A. (SAN)
Historical Stock Data for Banco Santander S.A. (SAN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | $7.34 | $7.46 | $7.34 | $7.44 | $7.44 | 4,488,408 |
| 2025-04-25 | $7.14 | $7.26 | $7.14 | $7.26 | $7.26 | 4,505,272 |
| 2025-04-24 | $7.03 | $7.12 | $7.00 | $7.11 | $7.11 | 4,052,407 |
| 2025-04-23 | $7.07 | $7.15 | $7.05 | $7.10 | $7.10 | 7,507,539 |
| 2025-04-22 | $6.88 | $6.95 | $6.82 | $6.94 | $6.94 | 5,483,777 |
| 2025-04-21 | $6.83 | $6.83 | $6.61 | $6.70 | $6.70 | 3,911,247 |
| 2025-04-17 | $6.69 | $6.80 | $6.67 | $6.73 | $6.73 | 4,826,624 |
| 2025-04-16 | $6.74 | $6.81 | $6.66 | $6.69 | $6.69 | 8,681,891 |
| 2025-04-15 | $6.76 | $6.80 | $6.70 | $6.75 | $6.75 | 7,088,870 |
| 2025-04-14 | $6.50 | $6.58 | $6.46 | $6.54 | $6.54 | 6,290,001 |
| 2025-04-11 | $6.30 | $6.49 | $6.26 | $6.43 | $6.43 | 7,349,442 |
| 2025-04-10 | $6.32 | $6.34 | $6.11 | $6.23 | $6.23 | 11,462,393 |
| 2025-04-09 | $5.88 | $6.36 | $5.81 | $6.31 | $6.31 | 20,287,331 |
| 2025-04-08 | $6.02 | $6.08 | $5.69 | $5.76 | $5.76 | 7,415,988 |
| 2025-04-07 | $5.60 | $5.99 | $5.54 | $5.72 | $5.72 | 8,884,538 |
| 2025-04-04 | $6.06 | $6.10 | $5.83 | $5.87 | $5.87 | 12,451,916 |
| 2025-04-03 | $6.63 | $6.67 | $6.56 | $6.57 | $6.57 | 5,041,329 |
| 2025-04-02 | $6.75 | $6.87 | $6.74 | $6.85 | $6.85 | 4,625,947 |
| 2025-04-01 | $6.76 | $6.84 | $6.70 | $6.78 | $6.78 | 3,257,636 |
| 2025-03-31 | $6.62 | $6.71 | $6.58 | $6.70 | $6.70 | 4,444,360 |
| 2025-03-28 | $6.81 | $6.83 | $6.75 | $6.79 | $6.79 | 5,177,855 |
| 2025-03-27 | $6.92 | $6.97 | $6.88 | $6.93 | $6.93 | 3,639,041 |
| 2025-03-26 | $7.04 | $7.06 | $6.88 | $6.91 | $6.91 | 3,520,277 |
| 2025-03-25 | $7.08 | $7.12 | $7.03 | $7.10 | $7.10 | 3,098,843 |
| 2025-03-24 | $7.01 | $7.04 | $6.95 | $6.99 | $6.99 | 4,068,314 |
| 2025-03-21 | $6.87 | $6.96 | $6.86 | $6.92 | $6.92 | 4,602,031 |
| 2025-03-20 | $6.83 | $6.90 | $6.81 | $6.89 | $6.89 | 4,872,775 |
| 2025-03-19 | $7.10 | $7.13 | $7.06 | $7.10 | $7.10 | 6,735,096 |
| 2025-03-18 | $7.04 | $7.16 | $7.00 | $7.14 | $7.14 | 7,897,634 |
| 2025-03-17 | $6.80 | $6.90 | $6.80 | $6.88 | $6.88 | 6,313,241 |
| 2025-03-14 | $6.65 | $6.78 | $6.65 | $6.77 | $6.77 | 6,318,472 |
| 2025-03-13 | $6.47 | $6.50 | $6.42 | $6.45 | $6.45 | 4,751,808 |
| 2025-03-12 | $6.52 | $6.54 | $6.44 | $6.50 | $6.50 | 7,050,716 |
| 2025-03-11 | $6.38 | $6.43 | $6.30 | $6.39 | $6.39 | 9,582,894 |
| 2025-03-10 | $6.46 | $6.50 | $6.32 | $6.39 | $6.39 | 5,379,817 |
| 2025-03-07 | $6.70 | $6.77 | $6.67 | $6.76 | $6.76 | 6,678,727 |
| 2025-03-06 | $6.73 | $6.83 | $6.61 | $6.63 | $6.63 | 11,893,830 |
| 2025-03-05 | $6.57 | $6.67 | $6.56 | $6.64 | $6.64 | 10,568,075 |
| 2025-03-04 | $6.25 | $6.45 | $6.13 | $6.37 | $6.37 | 8,397,731 |
| 2025-03-03 | $6.56 | $6.60 | $6.44 | $6.47 | $6.47 | 8,620,423 |
| 2025-02-28 | $6.39 | $6.44 | $6.34 | $6.38 | $6.38 | 4,089,577 |
| 2025-02-27 | $6.39 | $6.43 | $6.34 | $6.37 | $6.37 | 7,524,466 |
| 2025-02-26 | $6.42 | $6.50 | $6.38 | $6.43 | $6.43 | 4,845,479 |
| 2025-02-25 | $6.38 | $6.39 | $6.28 | $6.32 | $6.32 | 6,612,759 |
| 2025-02-24 | $6.21 | $6.22 | $6.14 | $6.14 | $6.14 | 4,960,154 |
| 2025-02-21 | $6.10 | $6.11 | $6.03 | $6.03 | $6.03 | 3,180,324 |
| 2025-02-20 | $6.09 | $6.12 | $5.98 | $6.03 | $6.03 | 7,560,895 |
| 2025-02-19 | $6.04 | $6.07 | $5.95 | $5.98 | $5.98 | 6,688,126 |
| 2025-02-18 | $6.09 | $6.19 | $6.09 | $6.10 | $6.10 | 8,015,232 |
| 2025-02-14 | $6.03 | $6.06 | $6.00 | $6.02 | $6.02 | 3,632,713 |
| 2025-02-13 | $5.93 | $5.95 | $5.88 | $5.92 | $5.92 | 2,565,946 |
| 2025-02-12 | $5.91 | $5.98 | $5.90 | $5.95 | $5.95 | 5,302,872 |
| 2025-02-11 | $5.75 | $5.83 | $5.75 | $5.83 | $5.83 | 4,716,926 |
| 2025-02-10 | $5.65 | $5.65 | $5.57 | $5.59 | $5.59 | 4,450,857 |
| 2025-02-07 | $5.73 | $5.74 | $5.63 | $5.65 | $5.65 | 4,340,835 |
| 2025-02-06 | $5.68 | $5.82 | $5.64 | $5.77 | $5.77 | 7,506,455 |
| 2025-02-05 | $5.54 | $5.64 | $5.51 | $5.62 | $5.62 | 7,366,443 |
| 2025-02-04 | $5.06 | $5.15 | $5.06 | $5.13 | $5.13 | 2,576,611 |
| 2025-02-03 | $4.88 | $5.01 | $4.85 | $4.95 | $4.95 | 4,013,981 |
| 2025-01-31 | $5.12 | $5.14 | $5.05 | $5.09 | $5.09 | 2,928,101 |
| 2025-01-30 | $5.17 | $5.23 | $5.15 | $5.20 | $5.20 | 2,485,958 |
| 2025-01-29 | $5.12 | $5.19 | $5.12 | $5.14 | $5.14 | 3,115,310 |
| 2025-01-28 | $5.10 | $5.12 | $5.05 | $5.11 | $5.11 | 2,522,767 |
| 2025-01-27 | $5.10 | $5.14 | $5.09 | $5.14 | $5.14 | 3,541,003 |
| 2025-01-24 | $5.07 | $5.09 | $5.07 | $5.08 | $5.08 | 2,502,643 |
| 2025-01-23 | $4.96 | $5.05 | $4.95 | $5.05 | $5.05 | 4,934,948 |
| 2025-01-22 | $4.92 | $4.92 | $4.85 | $4.86 | $4.86 | 4,062,337 |
| 2025-01-21 | $4.95 | $4.96 | $4.93 | $4.95 | $4.95 | 3,512,732 |
| 2025-01-17 | $4.89 | $4.93 | $4.87 | $4.89 | $4.89 | 1,891,207 |
| 2025-01-16 | $4.88 | $4.90 | $4.85 | $4.89 | $4.89 | 2,063,168 |
| 2025-01-15 | $4.87 | $4.91 | $4.85 | $4.87 | $4.87 | 3,061,847 |
| 2025-01-14 | $4.76 | $4.82 | $4.74 | $4.81 | $4.81 | 3,349,291 |
| 2025-01-13 | $4.60 | $4.66 | $4.58 | $4.65 | $4.65 | 2,640,328 |
| 2025-01-10 | $4.68 | $4.70 | $4.61 | $4.62 | $4.62 | 2,761,029 |
| 2025-01-08 | $4.65 | $4.67 | $4.62 | $4.66 | $4.66 | 2,138,897 |
| 2025-01-07 | $4.73 | $4.74 | $4.67 | $4.69 | $4.69 | 4,120,330 |
| 2025-01-06 | $4.56 | $4.69 | $4.56 | $4.63 | $4.63 | 5,487,313 |
| 2025-01-03 | $4.47 | $4.50 | $4.46 | $4.49 | $4.49 | 3,223,331 |
| 2025-01-02 | $4.47 | $4.48 | $4.43 | $4.46 | $4.46 | 3,074,178 |
| 2024-12-31 | $4.56 | $4.60 | $4.53 | $4.56 | $4.56 | 1,916,186 |
| 2024-12-30 | $4.52 | $4.56 | $4.50 | $4.54 | $4.54 | 3,412,075 |
| 2024-12-27 | $4.51 | $4.56 | $4.48 | $4.49 | $4.49 | 4,693,322 |
| 2024-12-26 | $4.48 | $4.53 | $4.48 | $4.49 | $4.49 | 1,921,878 |
| 2024-12-24 | $4.51 | $4.52 | $4.48 | $4.49 | $4.49 | 1,185,573 |
| 2024-12-23 | $4.48 | $4.51 | $4.46 | $4.50 | $4.50 | 3,506,037 |
| 2024-12-20 | $4.49 | $4.56 | $4.48 | $4.51 | $4.51 | 5,568,828 |
| 2024-12-19 | $4.59 | $4.60 | $4.53 | $4.54 | $4.54 | 2,689,667 |
| 2024-12-18 | $4.69 | $4.76 | $4.57 | $4.58 | $4.58 | 5,111,935 |
| 2024-12-17 | $4.71 | $4.71 | $4.66 | $4.67 | $4.67 | 4,767,974 |
| 2024-12-16 | $4.89 | $4.90 | $4.86 | $4.88 | $4.88 | 1,967,967 |
| 2024-12-13 | $4.89 | $4.91 | $4.86 | $4.91 | $4.91 | 1,937,446 |
| 2024-12-12 | $4.86 | $4.91 | $4.84 | $4.85 | $4.85 | 3,231,190 |
| 2024-12-11 | $4.88 | $4.88 | $4.83 | $4.86 | $4.86 | 2,139,480 |
| 2024-12-10 | $4.90 | $4.91 | $4.87 | $4.89 | $4.89 | 1,801,127 |
| 2024-12-09 | $4.90 | $4.92 | $4.85 | $4.86 | $4.86 | 3,073,278 |
| 2024-12-06 | $4.91 | $4.92 | $4.84 | $4.87 | $4.87 | 2,645,672 |
| 2024-12-05 | $4.88 | $4.94 | $4.88 | $4.89 | $4.89 | 4,313,881 |
| 2024-12-04 | $4.71 | $4.72 | $4.66 | $4.69 | $4.69 | 2,364,893 |
| 2024-12-03 | $4.65 | $4.67 | $4.63 | $4.64 | $4.64 | 2,195,130 |
| 2024-12-02 | $4.60 | $4.62 | $4.55 | $4.62 | $4.62 | 2,954,790 |
| 2024-11-29 | $4.55 | $4.64 | $4.54 | $4.62 | $4.62 | 1,916,137 |
| 2024-11-27 | $4.61 | $4.65 | $4.60 | $4.62 | $4.62 | 1,883,934 |
| 2024-11-26 | $4.64 | $4.66 | $4.59 | $4.61 | $4.61 | 2,356,453 |
| 2024-11-25 | $4.67 | $4.68 | $4.63 | $4.64 | $4.64 | 4,312,506 |
| 2024-11-22 | $4.53 | $4.57 | $4.51 | $4.55 | $4.55 | 3,562,178 |
| 2024-11-21 | $4.73 | $4.77 | $4.71 | $4.74 | $4.74 | 2,513,010 |
| 2024-11-20 | $4.77 | $4.78 | $4.71 | $4.76 | $4.76 | 2,228,514 |
| 2024-11-19 | $4.73 | $4.81 | $4.73 | $4.80 | $4.80 | 2,161,773 |
| 2024-11-18 | $4.82 | $4.88 | $4.82 | $4.87 | $4.87 | 2,561,027 |
| 2024-11-15 | $4.81 | $4.83 | $4.79 | $4.82 | $4.82 | 3,402,096 |
| 2024-11-14 | $4.74 | $4.77 | $4.69 | $4.70 | $4.70 | 3,076,131 |
| 2024-11-13 | $4.66 | $4.68 | $4.60 | $4.64 | $4.64 | 3,044,241 |
| 2024-11-12 | $4.76 | $4.76 | $4.64 | $4.66 | $4.66 | 2,975,335 |
| 2024-11-11 | $4.79 | $4.82 | $4.78 | $4.79 | $4.79 | 1,702,625 |
| 2024-11-08 | $4.78 | $4.79 | $4.72 | $4.74 | $4.74 | 2,679,151 |
| 2024-11-07 | $4.87 | $4.92 | $4.82 | $4.85 | $4.85 | 3,972,792 |
| 2024-11-06 | $4.74 | $4.78 | $4.69 | $4.78 | $4.78 | 7,257,023 |
| 2024-11-05 | $5.01 | $5.05 | $5.00 | $5.04 | $5.04 | 2,690,155 |
| 2024-11-04 | $5.04 | $5.05 | $4.97 | $4.98 | $4.98 | 2,605,922 |
| 2024-11-01 | $4.98 | $5.00 | $4.95 | $4.95 | $4.95 | 3,121,129 |
| 2024-10-31 | $4.92 | $4.94 | $4.85 | $4.86 | $4.86 | 3,229,575 |
| 2024-10-30 | $4.85 | $4.91 | $4.85 | $4.88 | $4.88 | 4,618,076 |
| 2024-10-29 | $4.88 | $4.90 | $4.83 | $4.86 | $4.86 | 3,533,972 |
| 2024-10-28 | $4.96 | $5.03 | $4.95 | $5.00 | $5.00 | 3,147,345 |
| 2024-10-25 | $5.00 | $5.00 | $4.92 | $4.92 | $4.92 | 2,313,015 |
| 2024-10-24 | $5.02 | $5.03 | $4.94 | $5.00 | $5.00 | 2,919,192 |
| 2024-10-23 | $4.98 | $5.00 | $4.94 | $4.96 | $4.96 | 3,248,102 |
| 2024-10-22 | $4.98 | $5.03 | $4.97 | $5.02 | $5.02 | 5,005,853 |
| 2024-10-21 | $5.02 | $5.05 | $4.97 | $5.03 | $5.03 | 5,430,172 |
| 2024-10-18 | $5.02 | $5.06 | $5.01 | $5.04 | $5.04 | 2,053,297 |
| 2024-10-17 | $5.01 | $5.03 | $4.97 | $4.99 | $4.99 | 2,897,087 |
| 2024-10-16 | $5.03 | $5.07 | $5.00 | $5.01 | $5.01 | 2,109,370 |
| 2024-10-15 | $5.04 | $5.08 | $5.00 | $5.02 | $5.02 | 2,222,051 |
| 2024-10-14 | $5.01 | $5.04 | $5.00 | $5.03 | $5.03 | 1,385,390 |
| 2024-10-11 | $4.97 | $5.02 | $4.97 | $5.01 | $5.01 | 1,588,217 |
| 2024-10-10 | $5.00 | $5.00 | $4.94 | $4.97 | $4.97 | 1,568,876 |
| 2024-10-09 | $4.95 | $5.00 | $4.93 | $4.97 | $4.97 | 1,292,511 |
| 2024-10-08 | $5.01 | $5.03 | $4.98 | $5.01 | $5.01 | 1,533,709 |
| 2024-10-07 | $5.02 | $5.03 | $4.97 | $5.01 | $5.01 | 3,163,155 |
| 2024-10-04 | $4.90 | $4.96 | $4.90 | $4.95 | $4.95 | 2,269,979 |
| 2024-10-03 | $4.85 | $4.91 | $4.83 | $4.89 | $4.89 | 3,570,712 |
| 2024-10-02 | $4.84 | $4.90 | $4.84 | $4.89 | $4.89 | 2,627,831 |
| 2024-10-01 | $4.91 | $4.92 | $4.78 | $4.82 | $4.82 | 4,551,308 |
| 2024-09-30 | $5.13 | $5.13 | $5.07 | $5.10 | $5.10 | 1,320,849 |
| 2024-09-27 | $5.17 | $5.19 | $5.13 | $5.14 | $5.14 | 2,600,428 |
| 2024-09-26 | $5.14 | $5.17 | $5.13 | $5.17 | $5.17 | 2,772,033 |
| 2024-09-25 | $5.10 | $5.10 | $5.00 | $5.01 | $5.01 | 2,062,682 |
| 2024-09-24 | $5.04 | $5.08 | $5.03 | $5.07 | $5.07 | 2,578,759 |
| 2024-09-23 | $5.03 | $5.04 | $4.98 | $4.99 | $4.99 | 1,907,934 |
| 2024-09-20 | $5.13 | $5.13 | $5.06 | $5.08 | $5.08 | 2,205,249 |
| 2024-09-19 | $5.09 | $5.13 | $5.05 | $5.12 | $5.12 | 2,190,961 |
| 2024-09-18 | $5.03 | $5.10 | $5.00 | $5.03 | $5.03 | 2,720,154 |
| 2024-09-17 | $5.02 | $5.03 | $4.97 | $5.00 | $5.00 | 2,036,662 |
| 2024-09-16 | $4.92 | $4.97 | $4.92 | $4.97 | $4.97 | 1,544,406 |
| 2024-09-13 | $4.84 | $4.92 | $4.84 | $4.89 | $4.89 | 1,728,208 |
| 2024-09-12 | $4.74 | $4.82 | $4.72 | $4.79 | $4.79 | 2,159,200 |
| 2024-09-11 | $4.70 | $4.76 | $4.63 | $4.75 | $4.75 | 3,916,673 |
| 2024-09-10 | $4.77 | $4.77 | $4.65 | $4.70 | $4.70 | 3,469,823 |
| 2024-09-09 | $4.77 | $4.83 | $4.77 | $4.80 | $4.80 | 2,450,813 |
| 2024-09-06 | $4.86 | $4.88 | $4.73 | $4.74 | $4.74 | 2,761,243 |
| 2024-09-05 | $4.90 | $4.92 | $4.84 | $4.87 | $4.87 | 2,146,148 |
| 2024-09-04 | $4.84 | $4.86 | $4.80 | $4.82 | $4.82 | 1,375,731 |
| 2024-09-03 | $4.85 | $4.88 | $4.78 | $4.80 | $4.80 | 1,707,050 |
| 2024-08-30 | $4.96 | $4.99 | $4.95 | $4.98 | $4.98 | 1,768,036 |
| 2024-08-29 | $5.01 | $5.02 | $4.94 | $4.96 | $4.96 | 2,527,923 |
| 2024-08-28 | $4.96 | $4.99 | $4.94 | $4.97 | $4.97 | 2,100,400 |
| 2024-08-27 | $4.95 | $4.98 | $4.94 | $4.95 | $4.95 | 2,310,358 |
| 2024-08-26 | $4.83 | $4.86 | $4.81 | $4.82 | $4.82 | 1,707,527 |
| 2024-08-23 | $4.78 | $4.89 | $4.78 | $4.86 | $4.86 | 2,969,081 |
| 2024-08-22 | $4.75 | $4.78 | $4.74 | $4.75 | $4.75 | 2,222,133 |
| 2024-08-21 | $4.74 | $4.75 | $4.72 | $4.75 | $4.75 | 1,318,511 |
| 2024-08-20 | $4.71 | $4.73 | $4.69 | $4.69 | $4.69 | 1,519,342 |
| 2024-08-19 | $4.71 | $4.77 | $4.71 | $4.76 | $4.76 | 2,654,492 |
| 2024-08-16 | $4.65 | $4.69 | $4.65 | $4.69 | $4.69 | 1,524,948 |
| 2024-08-15 | $4.62 | $4.66 | $4.62 | $4.64 | $4.64 | 1,463,571 |
| 2024-08-14 | $4.55 | $4.56 | $4.52 | $4.55 | $4.55 | 1,597,069 |
| 2024-08-13 | $4.50 | $4.55 | $4.49 | $4.54 | $4.54 | 2,584,174 |
| 2024-08-12 | $4.50 | $4.52 | $4.45 | $4.49 | $4.49 | 2,141,561 |
| 2024-08-09 | $4.45 | $4.52 | $4.43 | $4.52 | $4.52 | 2,820,526 |
| 2024-08-08 | $4.47 | $4.48 | $4.42 | $4.44 | $4.44 | 2,706,379 |
| 2024-08-07 | $4.47 | $4.51 | $4.41 | $4.41 | $4.41 | 3,065,685 |
| 2024-08-06 | $4.29 | $4.43 | $4.27 | $4.39 | $4.39 | 5,371,803 |
| 2024-08-05 | $4.31 | $4.42 | $4.30 | $4.37 | $4.37 | 5,292,823 |
| 2024-08-02 | $4.46 | $4.47 | $4.39 | $4.41 | $4.41 | 2,520,979 |
| 2024-08-01 | $4.71 | $4.71 | $4.56 | $4.57 | $4.57 | 3,026,212 |
| 2024-07-31 | $4.83 | $4.87 | $4.80 | $4.85 | $4.85 | 2,164,898 |
| 2024-07-30 | $4.86 | $4.90 | $4.86 | $4.90 | $4.90 | 2,566,405 |
| 2024-07-29 | $4.86 | $4.88 | $4.80 | $4.86 | $4.86 | 5,039,788 |
| 2024-07-26 | $4.88 | $4.92 | $4.86 | $4.92 | $4.92 | 1,420,298 |
| 2024-07-25 | $4.91 | $4.95 | $4.86 | $4.91 | $4.91 | 2,325,666 |
| 2024-07-24 | $5.05 | $5.10 | $5.04 | $5.05 | $5.05 | 3,523,908 |
| 2024-07-23 | $4.89 | $4.96 | $4.88 | $4.94 | $4.94 | 2,060,111 |
| 2024-07-22 | $4.89 | $4.92 | $4.87 | $4.92 | $4.92 | 1,347,071 |
| 2024-07-19 | $4.80 | $4.83 | $4.78 | $4.80 | $4.80 | 1,215,786 |
| 2024-07-18 | $4.88 | $4.90 | $4.81 | $4.83 | $4.83 | 1,338,630 |
| 2024-07-17 | $4.84 | $4.88 | $4.84 | $4.86 | $4.86 | 1,373,226 |
| 2024-07-16 | $4.78 | $4.84 | $4.76 | $4.83 | $4.83 | 1,576,521 |
| 2024-07-15 | $4.86 | $4.86 | $4.79 | $4.79 | $4.79 | 1,219,466 |
| 2024-07-12 | $4.84 | $4.89 | $4.84 | $4.86 | $4.86 | 1,450,328 |
| 2024-07-11 | $4.86 | $4.86 | $4.80 | $4.81 | $4.81 | 1,163,149 |
| 2024-07-10 | $4.81 | $4.85 | $4.78 | $4.84 | $4.84 | 1,440,702 |
| 2024-07-09 | $4.71 | $4.74 | $4.69 | $4.71 | $4.71 | 1,397,271 |
| 2024-07-08 | $4.83 | $4.85 | $4.75 | $4.75 | $4.75 | 1,463,518 |
| 2024-07-05 | $4.77 | $4.79 | $4.73 | $4.78 | $4.78 | 2,044,522 |
| 2024-07-03 | $4.70 | $4.76 | $4.70 | $4.75 | $4.75 | 1,124,426 |
| 2024-07-02 | $4.61 | $4.65 | $4.61 | $4.63 | $4.63 | 1,614,009 |
| 2024-07-01 | $4.74 | $4.76 | $4.72 | $4.75 | $4.75 | 1,918,700 |
| 2024-06-28 | $4.58 | $4.64 | $4.58 | $4.63 | $4.63 | 3,552,467 |
| 2024-06-27 | $4.60 | $4.63 | $4.59 | $4.62 | $4.62 | 2,520,807 |
| 2024-06-26 | $4.59 | $4.65 | $4.59 | $4.63 | $4.63 | 2,458,854 |
| 2024-06-25 | $4.66 | $4.66 | $4.62 | $4.63 | $4.63 | 2,369,431 |
| 2024-06-24 | $4.66 | $4.71 | $4.66 | $4.68 | $4.68 | 2,316,871 |
| 2024-06-21 | $4.57 | $4.62 | $4.54 | $4.62 | $4.62 | 3,628,994 |
| 2024-06-20 | $4.70 | $4.74 | $4.68 | $4.72 | $4.72 | 1,544,207 |
| 2024-06-18 | $4.72 | $4.76 | $4.72 | $4.74 | $4.74 | 1,510,469 |
| 2024-06-17 | $4.68 | $4.74 | $4.67 | $4.73 | $4.73 | 2,232,771 |
| 2024-06-14 | $4.61 | $4.66 | $4.58 | $4.64 | $4.64 | 4,576,015 |
| 2024-06-13 | $4.81 | $4.82 | $4.67 | $4.73 | $4.73 | 4,673,435 |
| 2024-06-12 | $5.00 | $5.01 | $4.92 | $4.93 | $4.93 | 2,986,360 |
| 2024-06-11 | $4.92 | $4.93 | $4.85 | $4.92 | $4.92 | 2,590,729 |
| 2024-06-10 | $5.01 | $5.04 | $4.98 | $5.03 | $5.03 | 1,785,264 |
| 2024-06-07 | $5.11 | $5.12 | $5.06 | $5.07 | $5.07 | 1,214,490 |
| 2024-06-06 | $5.09 | $5.13 | $5.08 | $5.11 | $5.11 | 1,137,940 |
| 2024-06-05 | $5.07 | $5.09 | $5.03 | $5.06 | $5.06 | 1,304,302 |
| 2024-06-04 | $5.14 | $5.17 | $5.09 | $5.09 | $5.09 | 1,754,604 |
| 2024-06-03 | $5.22 | $5.26 | $5.19 | $5.25 | $5.25 | 2,048,388 |
| 2024-05-31 | $5.17 | $5.25 | $5.15 | $5.24 | $5.24 | 2,323,403 |
| 2024-05-30 | $5.12 | $5.16 | $5.12 | $5.14 | $5.14 | 3,918,306 |
| 2024-05-29 | $5.05 | $5.05 | $5.00 | $5.02 | $5.02 | 2,343,552 |
| 2024-05-28 | $5.11 | $5.14 | $5.08 | $5.12 | $5.12 | 1,644,787 |
| 2024-05-24 | $5.07 | $5.13 | $5.07 | $5.11 | $5.11 | 1,121,646 |
| 2024-05-23 | $5.15 | $5.16 | $5.07 | $5.09 | $5.09 | 1,578,142 |
| 2024-05-22 | $5.19 | $5.21 | $5.13 | $5.13 | $5.13 | 1,484,971 |
| 2024-05-21 | $5.18 | $5.21 | $5.16 | $5.20 | $5.20 | 808,483 |
| 2024-05-20 | $5.25 | $5.26 | $5.21 | $5.21 | $5.21 | 1,056,053 |
| 2024-05-17 | $5.20 | $5.27 | $5.19 | $5.25 | $5.25 | 2,827,679 |
| 2024-05-16 | $5.18 | $5.20 | $5.14 | $5.14 | $5.14 | 1,943,765 |
| 2024-05-15 | $5.15 | $5.23 | $5.15 | $5.23 | $5.23 | 3,209,584 |
| 2024-05-14 | $5.06 | $5.11 | $5.06 | $5.09 | $5.09 | 1,905,849 |
| 2024-05-13 | $5.07 | $5.09 | $5.05 | $5.06 | $5.06 | 1,241,173 |
| 2024-05-10 | $5.07 | $5.08 | $5.03 | $5.03 | $5.03 | 2,565,510 |
| 2024-05-09 | $5.06 | $5.10 | $5.05 | $5.05 | $5.05 | 2,552,876 |
| 2024-05-08 | $5.04 | $5.09 | $5.04 | $5.05 | $5.05 | 3,119,911 |
| 2024-05-07 | $5.03 | $5.06 | $5.02 | $5.03 | $5.03 | 2,631,551 |
| 2024-05-06 | $4.85 | $4.90 | $4.85 | $4.90 | $4.90 | 1,656,166 |
| 2024-05-03 | $4.86 | $4.86 | $4.81 | $4.83 | $4.83 | 1,502,812 |
| 2024-05-02 | $4.85 | $4.89 | $4.82 | $4.87 | $4.87 | 3,063,652 |
| 2024-05-01 | $4.75 | $4.85 | $4.73 | $4.80 | $4.80 | 1,676,256 |
| 2024-04-30 | $4.86 | $4.90 | $4.80 | $4.80 | $4.80 | 4,540,012 |
| 2024-04-29 | $5.03 | $5.06 | $5.00 | $5.04 | $5.04 | 4,242,588 |
| 2024-04-26 | $5.15 | $5.17 | $5.10 | $5.11 | $5.01 | 2,819,876 |
| 2024-04-25 | $5.02 | $5.07 | $4.98 | $5.06 | $5.06 | 4,968,682 |
| 2024-04-24 | $5.04 | $5.06 | $5.03 | $5.05 | $5.05 | 5,335,958 |
| 2024-04-23 | $5.01 | $5.04 | $4.98 | $4.99 | $4.99 | 11,156,636 |
| 2024-04-22 | $4.85 | $4.92 | $4.85 | $4.86 | $4.86 | 8,712,977 |
| 2024-04-19 | $4.75 | $4.78 | $4.73 | $4.75 | $4.75 | 2,958,477 |
| 2024-04-18 | $4.75 | $4.80 | $4.73 | $4.75 | $4.75 | 2,964,859 |
| 2024-04-17 | $4.69 | $4.71 | $4.64 | $4.66 | $4.66 | 3,101,485 |
| 2024-04-16 | $4.64 | $4.65 | $4.56 | $4.57 | $4.57 | 6,259,020 |
| 2024-04-15 | $4.73 | $4.75 | $4.64 | $4.64 | $4.64 | 2,470,083 |
| 2024-04-12 | $4.70 | $4.71 | $4.64 | $4.65 | $4.65 | 2,687,125 |
| 2024-04-11 | $4.76 | $4.78 | $4.67 | $4.76 | $4.76 | 3,270,317 |
| 2024-04-10 | $4.85 | $4.91 | $4.82 | $4.87 | $4.87 | 2,928,006 |
| 2024-04-09 | $4.98 | $5.00 | $4.89 | $4.92 | $4.92 | 1,773,300 |
| 2024-04-08 | $4.97 | $5.00 | $4.95 | $4.98 | $4.98 | 4,910,509 |
| 2024-04-05 | $4.90 | $4.93 | $4.87 | $4.90 | $4.90 | 2,040,505 |
| 2024-04-04 | $5.03 | $5.05 | $4.92 | $4.94 | $4.94 | 3,673,693 |
| 2024-04-03 | $4.87 | $4.93 | $4.87 | $4.91 | $4.91 | 2,551,007 |
| 2024-04-02 | $4.79 | $4.82 | $4.78 | $4.82 | $4.82 | 2,104,469 |
| 2024-04-01 | $4.84 | $4.85 | $4.79 | $4.80 | $4.80 | 1,568,625 |
| 2024-03-28 | $4.86 | $4.88 | $4.82 | $4.84 | $4.84 | 2,247,530 |
| 2024-03-27 | $4.82 | $4.85 | $4.82 | $4.84 | $4.84 | 2,422,496 |
| 2024-03-26 | $4.78 | $4.80 | $4.76 | $4.77 | $4.77 | 2,645,063 |
| 2024-03-25 | $4.73 | $4.79 | $4.72 | $4.76 | $4.76 | 5,867,159 |
| 2024-03-22 | $4.67 | $4.69 | $4.65 | $4.67 | $4.67 | 2,658,515 |
| 2024-03-21 | $4.59 | $4.62 | $4.55 | $4.56 | $4.56 | 5,348,077 |
| 2024-03-20 | $4.46 | $4.55 | $4.44 | $4.55 | $4.55 | 1,956,031 |
| 2024-03-19 | $4.46 | $4.51 | $4.46 | $4.49 | $4.49 | 1,990,214 |
| 2024-03-18 | $4.46 | $4.47 | $4.44 | $4.46 | $4.46 | 2,557,519 |
| 2024-03-15 | $4.41 | $4.46 | $4.41 | $4.42 | $4.42 | 2,444,313 |
| 2024-03-14 | $4.40 | $4.40 | $4.35 | $4.38 | $4.38 | 3,170,215 |
| 2024-03-13 | $4.45 | $4.45 | $4.42 | $4.44 | $4.44 | 1,847,420 |
| 2024-03-12 | $4.33 | $4.40 | $4.33 | $4.40 | $4.40 | 2,335,191 |
| 2024-03-11 | $4.31 | $4.32 | $4.29 | $4.31 | $4.31 | 1,486,321 |
| 2024-03-08 | $4.33 | $4.35 | $4.29 | $4.31 | $4.31 | 2,590,105 |
| 2024-03-07 | $4.27 | $4.32 | $4.26 | $4.29 | $4.29 | 2,745,834 |
| 2024-03-06 | $4.24 | $4.24 | $4.19 | $4.20 | $4.20 | 4,569,088 |
| 2024-03-05 | $4.12 | $4.16 | $4.12 | $4.14 | $4.14 | 1,840,976 |
| 2024-03-04 | $4.15 | $4.17 | $4.12 | $4.12 | $4.12 | 2,191,295 |
| 2024-03-01 | $4.13 | $4.16 | $4.11 | $4.15 | $4.15 | 2,643,992 |
| 2024-02-29 | $4.13 | $4.15 | $4.07 | $4.11 | $4.11 | 3,864,517 |
| 2024-02-28 | $4.14 | $4.15 | $4.11 | $4.13 | $4.13 | 2,057,049 |
| 2024-02-27 | $4.09 | $4.11 | $4.08 | $4.10 | $4.10 | 2,629,986 |
| 2024-02-26 | $4.11 | $4.13 | $4.08 | $4.09 | $4.09 | 2,237,572 |
| 2024-02-23 | $4.11 | $4.13 | $4.09 | $4.10 | $4.10 | 3,026,285 |
| 2024-02-22 | $4.13 | $4.15 | $4.07 | $4.09 | $4.09 | 7,003,493 |
| 2024-02-21 | $4.09 | $4.11 | $4.07 | $4.09 | $4.09 | 2,869,500 |
| 2024-02-20 | $4.05 | $4.09 | $4.04 | $4.08 | $4.08 | 3,289,075 |
| 2024-02-16 | $3.94 | $3.95 | $3.91 | $3.92 | $3.92 | 1,443,654 |
| 2024-02-15 | $3.88 | $3.94 | $3.88 | $3.94 | $3.94 | 2,280,110 |
| 2024-02-14 | $3.91 | $3.93 | $3.89 | $3.90 | $3.90 | 2,054,879 |
| 2024-02-13 | $3.93 | $3.94 | $3.87 | $3.88 | $3.88 | 3,130,753 |
| 2024-02-12 | $3.94 | $3.98 | $3.93 | $3.97 | $3.97 | 2,761,390 |
| 2024-02-09 | $3.91 | $3.97 | $3.90 | $3.96 | $3.96 | 2,120,884 |
| 2024-02-08 | $3.92 | $3.93 | $3.90 | $3.93 | $3.93 | 2,713,395 |
| 2024-02-07 | $3.96 | $3.97 | $3.91 | $3.97 | $3.97 | 2,996,643 |
| 2024-02-06 | $3.98 | $4.00 | $3.97 | $4.00 | $4.00 | 2,552,668 |
| 2024-02-05 | $3.94 | $3.95 | $3.90 | $3.94 | $3.94 | 5,202,164 |
| 2024-02-02 | $4.13 | $4.18 | $4.12 | $4.18 | $4.18 | 3,224,443 |
| 2024-02-01 | $4.07 | $4.08 | $3.98 | $4.06 | $4.06 | 8,808,096 |
| 2024-01-31 | $4.04 | $4.05 | $3.97 | $4.00 | $4.00 | 4,088,764 |
| 2024-01-30 | $3.94 | $3.96 | $3.92 | $3.96 | $3.96 | 3,261,248 |
| 2024-01-29 | $3.86 | $3.86 | $3.83 | $3.86 | $3.86 | 2,659,884 |
| 2024-01-26 | $3.92 | $3.94 | $3.91 | $3.94 | $3.94 | 2,190,561 |
| 2024-01-25 | $3.95 | $3.97 | $3.89 | $3.92 | $3.92 | 2,832,901 |
| 2024-01-24 | $4.02 | $4.04 | $4.00 | $4.00 | $4.00 | 3,006,462 |
| 2024-01-23 | $3.97 | $3.98 | $3.94 | $3.97 | $3.97 | 2,947,652 |
| 2024-01-22 | $4.04 | $4.06 | $4.02 | $4.02 | $4.02 | 3,817,422 |
| 2024-01-19 | $4.00 | $4.03 | $3.98 | $4.02 | $4.02 | 2,640,137 |
| 2024-01-18 | $4.00 | $4.01 | $3.97 | $4.01 | $4.01 | 2,523,745 |
| 2024-01-17 | $3.92 | $3.96 | $3.91 | $3.93 | $3.93 | 3,052,746 |
| 2024-01-16 | $3.99 | $4.01 | $3.96 | $3.97 | $3.97 | 4,303,052 |
| 2024-01-12 | $4.15 | $4.18 | $4.11 | $4.12 | $4.12 | 2,873,166 |
| 2024-01-11 | $4.17 | $4.18 | $4.10 | $4.12 | $4.12 | 3,528,368 |
| 2024-01-10 | $4.17 | $4.19 | $4.16 | $4.17 | $4.17 | 1,947,634 |
| 2024-01-09 | $4.20 | $4.22 | $4.17 | $4.18 | $4.18 | 3,449,952 |
| 2024-01-08 | $4.28 | $4.29 | $4.25 | $4.29 | $4.29 | 3,489,083 |
| 2024-01-05 | $4.23 | $4.29 | $4.23 | $4.24 | $4.24 | 3,849,913 |
| 2024-01-04 | $4.16 | $4.22 | $4.16 | $4.19 | $4.19 | 2,860,014 |
| 2024-01-03 | $4.11 | $4.13 | $4.09 | $4.12 | $4.12 | 2,219,972 |
| 2024-01-02 | $4.17 | $4.20 | $4.16 | $4.17 | $4.17 | 2,001,284 |
| 2023-12-29 | $4.14 | $4.16 | $4.12 | $4.14 | $4.14 | 2,567,283 |
| 2023-12-28 | $4.15 | $4.17 | $4.14 | $4.14 | $4.14 | 1,983,858 |
| 2023-12-27 | $4.16 | $4.20 | $4.16 | $4.19 | $4.19 | 3,301,076 |
| 2023-12-26 | $4.16 | $4.19 | $4.15 | $4.18 | $4.18 | 1,410,086 |
| 2023-12-22 | $4.17 | $4.18 | $4.13 | $4.16 | $4.16 | 1,792,269 |
| 2023-12-21 | $4.13 | $4.14 | $4.10 | $4.12 | $4.12 | 2,802,934 |
| 2023-12-20 | $4.13 | $4.14 | $4.05 | $4.05 | $4.05 | 3,557,371 |
| 2023-12-19 | $4.11 | $4.15 | $4.11 | $4.14 | $4.14 | 2,631,247 |
| 2023-12-18 | $4.08 | $4.10 | $4.07 | $4.10 | $4.10 | 2,744,846 |
| 2023-12-15 | $4.10 | $4.14 | $4.07 | $4.12 | $4.12 | 5,515,864 |
| 2023-12-14 | $4.19 | $4.24 | $4.17 | $4.21 | $4.21 | 5,161,288 |
| 2023-12-13 | $4.13 | $4.19 | $4.09 | $4.18 | $4.18 | 2,519,098 |
| 2023-12-12 | $4.15 | $4.17 | $4.13 | $4.14 | $4.14 | 2,442,105 |
| 2023-12-11 | $4.19 | $4.20 | $4.18 | $4.18 | $4.18 | 2,790,476 |
| 2023-12-08 | $4.16 | $4.22 | $4.16 | $4.20 | $4.20 | 1,643,835 |
| 2023-12-07 | $4.08 | $4.15 | $4.07 | $4.15 | $4.15 | 3,169,313 |
| 2023-12-06 | $4.22 | $4.24 | $4.18 | $4.19 | $4.19 | 4,133,148 |
| 2023-12-05 | $4.18 | $4.20 | $4.17 | $4.18 | $4.18 | 2,377,821 |
| 2023-12-04 | $4.11 | $4.14 | $4.11 | $4.14 | $4.14 | 2,809,840 |
| 2023-12-01 | $4.11 | $4.15 | $4.10 | $4.14 | $4.14 | 2,027,770 |
| 2023-11-30 | $4.10 | $4.12 | $4.09 | $4.11 | $4.11 | 2,305,755 |
| 2023-11-29 | $4.12 | $4.15 | $4.12 | $4.13 | $4.13 | 2,395,088 |
| 2023-11-28 | $4.10 | $4.12 | $4.09 | $4.11 | $4.11 | 2,507,940 |
| 2023-11-27 | $4.06 | $4.07 | $4.02 | $4.03 | $4.03 | 1,797,203 |
| 2023-11-24 | $4.08 | $4.09 | $4.07 | $4.08 | $4.08 | 1,159,024 |
| 2023-11-22 | $4.04 | $4.05 | $4.01 | $4.03 | $4.03 | 1,807,760 |
| 2023-11-21 | $4.03 | $4.05 | $4.02 | $4.04 | $4.04 | 2,042,093 |
| 2023-11-20 | $4.04 | $4.06 | $4.03 | $4.05 | $4.05 | 2,667,616 |
| 2023-11-17 | $3.99 | $4.04 | $3.99 | $4.04 | $4.04 | 3,655,466 |
| 2023-11-16 | $4.00 | $4.00 | $3.96 | $3.99 | $3.99 | 2,529,180 |
| 2023-11-15 | $3.95 | $3.98 | $3.93 | $3.93 | $3.93 | 2,022,795 |
| 2023-11-14 | $3.93 | $3.98 | $3.93 | $3.98 | $3.98 | 2,861,909 |
| 2023-11-13 | $3.83 | $3.88 | $3.83 | $3.87 | $3.87 | 1,833,073 |
| 2023-11-10 | $3.82 | $3.86 | $3.79 | $3.86 | $3.86 | 2,560,570 |
| 2023-11-09 | $3.78 | $3.83 | $3.78 | $3.79 | $3.79 | 2,284,287 |
| 2023-11-08 | $3.79 | $3.81 | $3.76 | $3.76 | $3.76 | 3,022,607 |
| 2023-11-07 | $3.73 | $3.75 | $3.71 | $3.73 | $3.73 | 2,380,467 |
| 2023-11-06 | $3.81 | $3.82 | $3.76 | $3.77 | $3.77 | 2,060,129 |
| 2023-11-03 | $3.81 | $3.85 | $3.80 | $3.81 | $3.81 | 3,827,820 |
| 2023-11-02 | $3.73 | $3.80 | $3.73 | $3.80 | $3.80 | 3,467,135 |
| 2023-11-01 | $3.66 | $3.68 | $3.62 | $3.65 | $3.65 | 3,144,786 |
| 2023-10-31 | $3.62 | $3.64 | $3.60 | $3.63 | $3.63 | 5,437,080 |
| 2023-10-30 | $3.71 | $3.75 | $3.71 | $3.74 | $3.65 | 3,635,624 |
| 2023-10-27 | $3.65 | $3.66 | $3.60 | $3.61 | $3.53 | 2,548,956 |
| 2023-10-26 | $3.65 | $3.67 | $3.63 | $3.65 | $3.57 | 3,480,739 |
| 2023-10-25 | $3.63 | $3.63 | $3.57 | $3.61 | $3.53 | 3,483,127 |
| 2023-10-24 | $3.54 | $3.56 | $3.52 | $3.52 | $3.44 | 4,312,291 |
| 2023-10-23 | $3.57 | $3.62 | $3.57 | $3.57 | $3.49 | 3,582,259 |
| 2023-10-20 | $3.65 | $3.66 | $3.60 | $3.60 | $3.52 | 4,301,823 |
| 2023-10-19 | $3.65 | $3.70 | $3.63 | $3.65 | $3.57 | 2,512,090 |
| 2023-10-18 | $3.68 | $3.70 | $3.64 | $3.65 | $3.57 | 2,819,645 |
| 2023-10-17 | $3.69 | $3.77 | $3.69 | $3.74 | $3.65 | 3,818,309 |
| 2023-10-16 | $3.73 | $3.75 | $3.71 | $3.75 | $3.66 | 2,098,234 |
| 2023-10-13 | $3.67 | $3.70 | $3.63 | $3.64 | $3.64 | 2,812,532 |
| 2023-10-12 | $3.76 | $3.76 | $3.70 | $3.72 | $3.72 | 1,775,441 |
| 2023-10-11 | $3.80 | $3.82 | $3.77 | $3.81 | $3.81 | 1,685,635 |
| 2023-10-10 | $3.78 | $3.81 | $3.77 | $3.78 | $3.78 | 2,350,480 |
| 2023-10-09 | $3.68 | $3.71 | $3.65 | $3.69 | $3.69 | 2,705,885 |
| 2023-10-06 | $3.72 | $3.81 | $3.70 | $3.79 | $3.79 | 2,483,118 |
| 2023-10-05 | $3.68 | $3.73 | $3.67 | $3.71 | $3.71 | 2,540,504 |
| 2023-10-04 | $3.67 | $3.69 | $3.63 | $3.69 | $3.69 | 5,653,015 |
| 2023-10-03 | $3.71 | $3.71 | $3.65 | $3.66 | $3.66 | 11,022,004 |
| 2023-10-02 | $3.78 | $3.79 | $3.68 | $3.69 | $3.69 | 4,754,241 |
| 2023-09-29 | $3.82 | $3.83 | $3.75 | $3.76 | $3.76 | 3,795,018 |
| 2023-09-28 | $3.75 | $3.82 | $3.75 | $3.79 | $3.79 | 9,387,122 |
| 2023-09-27 | $3.65 | $3.65 | $3.60 | $3.63 | $3.63 | 3,930,533 |
| 2023-09-26 | $3.58 | $3.62 | $3.57 | $3.58 | $3.58 | 3,137,095 |
| 2023-09-25 | $3.63 | $3.64 | $3.59 | $3.63 | $3.63 | 2,514,223 |
| 2023-09-22 | $3.70 | $3.71 | $3.64 | $3.66 | $3.66 | 2,095,320 |
| 2023-09-21 | $3.65 | $3.71 | $3.65 | $3.67 | $3.67 | 1,984,756 |
| 2023-09-20 | $3.73 | $3.76 | $3.70 | $3.71 | $3.71 | 2,590,396 |
| 2023-09-19 | $3.66 | $3.69 | $3.65 | $3.68 | $3.68 | 1,933,422 |
| 2023-09-18 | $3.67 | $3.68 | $3.62 | $3.64 | $3.64 | 2,511,443 |
| 2023-09-15 | $3.67 | $3.70 | $3.67 | $3.67 | $3.67 | 1,916,175 |
| 2023-09-14 | $3.71 | $3.74 | $3.71 | $3.73 | $3.73 | 1,436,078 |
| 2023-09-13 | $3.69 | $3.71 | $3.65 | $3.65 | $3.65 | 1,564,942 |
| 2023-09-12 | $3.64 | $3.69 | $3.63 | $3.67 | $3.67 | 2,404,402 |
| 2023-09-11 | $3.64 | $3.67 | $3.64 | $3.65 | $3.65 | 2,470,229 |
| 2023-09-08 | $3.58 | $3.62 | $3.57 | $3.60 | $3.60 | 2,804,571 |
| 2023-09-07 | $3.58 | $3.61 | $3.56 | $3.56 | $3.56 | 2,362,769 |
| 2023-09-06 | $3.61 | $3.64 | $3.59 | $3.61 | $3.61 | 4,929,900 |
| 2023-09-05 | $3.74 | $3.76 | $3.70 | $3.70 | $3.70 | 1,859,293 |
| 2023-09-01 | $3.81 | $3.83 | $3.74 | $3.75 | $3.75 | 3,883,287 |
| 2023-08-31 | $3.90 | $3.92 | $3.84 | $3.87 | $3.87 | 3,421,521 |
| 2023-08-30 | $3.93 | $3.97 | $3.91 | $3.91 | $3.91 | 1,638,425 |
| 2023-08-29 | $3.88 | $3.94 | $3.87 | $3.94 | $3.94 | 2,562,584 |
| 2023-08-28 | $3.85 | $3.92 | $3.85 | $3.90 | $3.90 | 1,790,666 |
| 2023-08-25 | $3.82 | $3.83 | $3.77 | $3.80 | $3.80 | 2,366,882 |
| 2023-08-24 | $3.80 | $3.83 | $3.77 | $3.78 | $3.78 | 1,665,534 |
| 2023-08-23 | $3.80 | $3.82 | $3.79 | $3.82 | $3.82 | 1,484,884 |
| 2023-08-22 | $3.87 | $3.88 | $3.78 | $3.80 | $3.80 | 5,265,764 |
| 2023-08-21 | $3.85 | $3.87 | $3.82 | $3.87 | $3.87 | 2,031,558 |
| 2023-08-18 | $3.79 | $3.83 | $3.79 | $3.82 | $3.82 | 4,778,014 |
| 2023-08-17 | $3.83 | $3.85 | $3.79 | $3.81 | $3.81 | 3,373,032 |
| 2023-08-16 | $3.85 | $3.88 | $3.81 | $3.82 | $3.82 | 2,932,278 |
| 2023-08-15 | $3.89 | $3.89 | $3.82 | $3.84 | $3.84 | 1,950,777 |
| 2023-08-14 | $3.86 | $3.90 | $3.86 | $3.88 | $3.88 | 1,571,789 |
| 2023-08-11 | $3.92 | $3.93 | $3.90 | $3.92 | $3.92 | 2,490,320 |
| 2023-08-10 | $3.96 | $4.01 | $3.95 | $3.96 | $3.96 | 3,823,955 |
| 2023-08-09 | $3.85 | $3.90 | $3.85 | $3.86 | $3.86 | 2,107,348 |
| 2023-08-08 | $3.81 | $3.87 | $3.78 | $3.86 | $3.86 | 3,591,223 |
| 2023-08-07 | $3.94 | $3.97 | $3.93 | $3.95 | $3.95 | 1,645,994 |
| 2023-08-04 | $3.91 | $3.95 | $3.90 | $3.91 | $3.91 | 2,504,756 |
| 2023-08-03 | $3.87 | $3.90 | $3.85 | $3.88 | $3.88 | 2,516,678 |
| 2023-08-02 | $3.84 | $3.85 | $3.79 | $3.80 | $3.80 | 3,636,725 |
| 2023-08-01 | $3.96 | $3.97 | $3.89 | $3.91 | $3.91 | 7,928,692 |
| 2023-07-31 | $4.04 | $4.07 | $4.00 | $4.03 | $4.03 | 4,483,662 |
| 2023-07-28 | $4.04 | $4.05 | $4.01 | $4.04 | $4.04 | 3,719,402 |
| 2023-07-27 | $4.07 | $4.09 | $4.00 | $4.01 | $4.01 | 6,828,286 |
| 2023-07-26 | $3.99 | $4.07 | $3.97 | $4.06 | $4.06 | 10,323,724 |
| 2023-07-25 | $3.89 | $3.90 | $3.86 | $3.87 | $3.87 | 2,229,580 |
| 2023-07-24 | $3.85 | $3.89 | $3.84 | $3.86 | $3.86 | 2,115,301 |
| 2023-07-21 | $3.90 | $3.91 | $3.88 | $3.90 | $3.90 | 1,295,931 |
| 2023-07-20 | $3.91 | $3.93 | $3.89 | $3.90 | $3.90 | 2,228,091 |
| 2023-07-19 | $3.89 | $3.90 | $3.87 | $3.90 | $3.90 | 1,550,086 |
| 2023-07-18 | $3.86 | $3.94 | $3.86 | $3.93 | $3.93 | 2,079,074 |
| 2023-07-17 | $3.85 | $3.87 | $3.84 | $3.85 | $3.85 | 1,658,487 |
| 2023-07-14 | $3.90 | $3.92 | $3.84 | $3.84 | $3.84 | 1,871,293 |
| 2023-07-13 | $3.88 | $3.92 | $3.88 | $3.90 | $3.90 | 3,203,665 |
| 2023-07-12 | $3.77 | $3.86 | $3.76 | $3.84 | $3.84 | 5,677,734 |
| 2023-07-11 | $3.66 | $3.68 | $3.64 | $3.67 | $3.67 | 2,228,474 |
| 2023-07-10 | $3.58 | $3.61 | $3.58 | $3.59 | $3.59 | 1,613,571 |
| 2023-07-07 | $3.55 | $3.61 | $3.54 | $3.58 | $3.58 | 3,244,865 |
| 2023-07-06 | $3.56 | $3.56 | $3.49 | $3.53 | $3.53 | 2,903,798 |
| 2023-07-05 | $3.65 | $3.65 | $3.61 | $3.63 | $3.63 | 2,068,092 |
| 2023-07-03 | $3.72 | $3.75 | $3.71 | $3.75 | $3.75 | 1,349,382 |
| 2023-06-30 | $3.72 | $3.73 | $3.68 | $3.71 | $3.71 | 2,798,444 |
| 2023-06-29 | $3.57 | $3.65 | $3.57 | $3.65 | $3.65 | 1,843,910 |
| 2023-06-28 | $3.56 | $3.61 | $3.55 | $3.60 | $3.60 | 4,129,184 |
| 2023-06-27 | $3.44 | $3.50 | $3.42 | $3.50 | $3.50 | 3,170,389 |
| 2023-06-26 | $3.34 | $3.37 | $3.33 | $3.33 | $3.33 | 2,575,570 |
| 2023-06-23 | $3.32 | $3.35 | $3.32 | $3.32 | $3.32 | 2,192,969 |
| 2023-06-22 | $3.44 | $3.46 | $3.43 | $3.43 | $3.43 | 1,558,620 |
| 2023-06-21 | $3.49 | $3.52 | $3.48 | $3.48 | $3.48 | 2,951,957 |
| 2023-06-20 | $3.48 | $3.48 | $3.45 | $3.46 | $3.46 | 1,837,042 |
| 2023-06-16 | $3.49 | $3.54 | $3.47 | $3.49 | $3.49 | 7,201,920 |
| 2023-06-15 | $3.46 | $3.51 | $3.45 | $3.50 | $3.50 | 2,573,461 |
| 2023-06-14 | $3.49 | $3.53 | $3.46 | $3.49 | $3.49 | 3,213,060 |
| 2023-06-13 | $3.41 | $3.45 | $3.40 | $3.45 | $3.45 | 2,327,303 |
| 2023-06-12 | $3.41 | $3.44 | $3.40 | $3.42 | $3.42 | 3,998,727 |
| 2023-06-09 | $3.42 | $3.43 | $3.41 | $3.43 | $3.43 | 1,459,961 |
| 2023-06-08 | $3.45 | $3.48 | $3.42 | $3.48 | $3.48 | 2,931,433 |
| 2023-06-07 | $3.41 | $3.44 | $3.40 | $3.44 | $3.44 | 2,594,769 |
| 2023-06-06 | $3.35 | $3.45 | $3.34 | $3.44 | $3.44 | 3,227,280 |
| 2023-06-05 | $3.40 | $3.40 | $3.36 | $3.40 | $3.40 | 3,073,265 |
| 2023-06-02 | $3.38 | $3.43 | $3.38 | $3.42 | $3.42 | 3,071,435 |
| 2023-06-01 | $3.27 | $3.33 | $3.27 | $3.30 | $3.30 | 2,431,135 |
| 2023-05-31 | $3.27 | $3.27 | $3.20 | $3.21 | $3.21 | 2,813,340 |
| 2023-05-30 | $3.31 | $3.33 | $3.28 | $3.29 | $3.29 | 2,692,377 |
| 2023-05-26 | $3.34 | $3.40 | $3.34 | $3.40 | $3.40 | 1,885,330 |
| 2023-05-25 | $3.34 | $3.37 | $3.34 | $3.35 | $3.35 | 2,448,996 |
| 2023-05-24 | $3.38 | $3.38 | $3.33 | $3.33 | $3.33 | 2,844,145 |
| 2023-05-23 | $3.44 | $3.46 | $3.42 | $3.43 | $3.43 | 3,222,443 |
| 2023-05-22 | $3.45 | $3.47 | $3.44 | $3.47 | $3.47 | 2,322,504 |
| 2023-05-19 | $3.45 | $3.47 | $3.40 | $3.42 | $3.42 | 3,322,315 |
| 2023-05-18 | $3.42 | $3.42 | $3.38 | $3.42 | $3.42 | 1,874,936 |
| 2023-05-17 | $3.38 | $3.44 | $3.37 | $3.42 | $3.42 | 3,165,523 |
| 2023-05-16 | $3.40 | $3.41 | $3.36 | $3.37 | $3.37 | 2,489,842 |
| 2023-05-15 | $3.36 | $3.41 | $3.36 | $3.40 | $3.40 | 3,024,963 |
| 2023-05-12 | $3.41 | $3.42 | $3.36 | $3.38 | $3.38 | 2,286,037 |
| 2023-05-11 | $3.35 | $3.40 | $3.34 | $3.40 | $3.40 | 2,116,209 |
| 2023-05-10 | $3.46 | $3.47 | $3.40 | $3.43 | $3.43 | 2,574,838 |
| 2023-05-09 | $3.43 | $3.48 | $3.42 | $3.48 | $3.48 | 3,106,776 |
| 2023-05-08 | $3.49 | $3.50 | $3.46 | $3.48 | $3.48 | 3,812,487 |
| 2023-05-05 | $3.41 | $3.47 | $3.41 | $3.45 | $3.45 | 2,979,931 |
| 2023-05-04 | $3.36 | $3.39 | $3.31 | $3.35 | $3.35 | 7,409,530 |
| 2023-05-03 | $3.40 | $3.45 | $3.39 | $3.41 | $3.41 | 3,624,190 |
| 2023-05-02 | $3.47 | $3.48 | $3.37 | $3.38 | $3.38 | 5,244,416 |
| 2023-05-01 | $3.47 | $3.52 | $3.46 | $3.47 | $3.47 | 2,362,180 |
| 2023-04-28 | $3.43 | $3.49 | $3.42 | $3.47 | $3.47 | 3,089,553 |
| 2023-04-27 | $3.57 | $3.61 | $3.56 | $3.61 | $3.61 | 3,162,098 |
| 2023-04-26 | $3.54 | $3.61 | $3.53 | $3.56 | $3.50 | 3,483,264 |
| 2023-04-25 | $3.64 | $3.65 | $3.56 | $3.57 | $3.51 | 6,296,559 |
| 2023-04-24 | $3.85 | $3.89 | $3.85 | $3.86 | $3.79 | 2,129,335 |
| 2023-04-21 | $3.83 | $3.87 | $3.81 | $3.85 | $3.78 | 2,297,117 |
| 2023-04-20 | $3.90 | $3.92 | $3.88 | $3.89 | $3.89 | 2,352,108 |
| 2023-04-19 | $3.90 | $3.95 | $3.90 | $3.94 | $3.94 | 4,415,684 |
| 2023-04-18 | $3.95 | $3.96 | $3.90 | $3.92 | $3.92 | 3,492,394 |
| 2023-04-17 | $3.83 | $3.88 | $3.82 | $3.88 | $3.88 | 3,916,086 |
| 2023-04-14 | $3.90 | $3.93 | $3.89 | $3.92 | $3.92 | 2,766,954 |
| 2023-04-13 | $3.79 | $3.83 | $3.79 | $3.83 | $3.83 | 1,970,863 |
| 2023-04-12 | $3.80 | $3.82 | $3.77 | $3.79 | $3.79 | 4,136,721 |
| 2023-04-11 | $3.71 | $3.74 | $3.70 | $3.73 | $3.73 | 4,345,727 |
| 2023-04-10 | $3.78 | $3.81 | $3.76 | $3.81 | $3.81 | 1,922,534 |
| 2023-04-06 | $3.75 | $3.82 | $3.75 | $3.80 | $3.80 | 3,129,750 |
| 2023-04-05 | $3.67 | $3.71 | $3.66 | $3.71 | $3.71 | 4,620,023 |
| 2023-04-04 | $3.75 | $3.77 | $3.72 | $3.75 | $3.75 | 5,272,274 |
| 2023-04-03 | $3.73 | $3.75 | $3.70 | $3.73 | $3.73 | 3,217,973 |
| 2023-03-31 | $3.70 | $3.71 | $3.67 | $3.69 | $3.69 | 2,580,005 |
| 2023-03-30 | $3.76 | $3.77 | $3.70 | $3.71 | $3.71 | 3,598,288 |
| 2023-03-29 | $3.63 | $3.66 | $3.61 | $3.66 | $3.66 | 3,318,964 |
| 2023-03-28 | $3.54 | $3.60 | $3.54 | $3.57 | $3.57 | 3,855,125 |
| 2023-03-27 | $3.50 | $3.56 | $3.49 | $3.53 | $3.53 | 5,162,839 |
| 2023-03-24 | $3.42 | $3.46 | $3.38 | $3.45 | $3.45 | 8,283,534 |
| 2023-03-23 | $3.62 | $3.64 | $3.46 | $3.49 | $3.49 | 6,717,312 |
| 2023-03-22 | $3.66 | $3.68 | $3.56 | $3.56 | $3.56 | 6,527,454 |
| 2023-03-21 | $3.61 | $3.64 | $3.58 | $3.59 | $3.59 | 6,296,667 |
| 2023-03-20 | $3.35 | $3.46 | $3.34 | $3.40 | $3.40 | 12,711,824 |
| 2023-03-17 | $3.41 | $3.41 | $3.28 | $3.29 | $3.29 | 8,704,769 |
| 2023-03-16 | $3.36 | $3.53 | $3.36 | $3.52 | $3.52 | 7,725,685 |
| 2023-03-15 | $3.29 | $3.44 | $3.29 | $3.42 | $3.42 | 13,644,800 |
| 2023-03-14 | $3.67 | $3.69 | $3.61 | $3.63 | $3.63 | 8,243,782 |
| 2023-03-13 | $3.51 | $3.60 | $3.48 | $3.53 | $3.53 | 12,192,365 |
| 2023-03-10 | $3.77 | $3.82 | $3.69 | $3.73 | $3.73 | 9,597,993 |
| 2023-03-09 | $3.98 | $3.98 | $3.88 | $3.89 | $3.89 | 6,715,166 |
| 2023-03-08 | $3.99 | $4.03 | $3.96 | $3.98 | $3.98 | 2,894,925 |
| 2023-03-07 | $4.03 | $4.03 | $3.91 | $3.92 | $3.92 | 5,366,537 |
| 2023-03-06 | $4.04 | $4.09 | $4.04 | $4.06 | $4.06 | 7,642,559 |
| 2023-03-03 | $3.95 | $4.02 | $3.95 | $4.01 | $4.01 | 7,344,959 |
| 2023-03-02 | $3.85 | $3.88 | $3.83 | $3.87 | $3.87 | 4,846,572 |
| 2023-03-01 | $3.92 | $3.95 | $3.89 | $3.91 | $3.91 | 5,118,112 |
| 2023-02-28 | $3.94 | $3.95 | $3.90 | $3.91 | $3.91 | 8,765,323 |
| 2023-02-27 | $3.74 | $3.77 | $3.73 | $3.75 | $3.75 | 3,949,401 |
| 2023-02-24 | $3.65 | $3.69 | $3.64 | $3.67 | $3.67 | 10,859,466 |
| 2023-02-23 | $3.70 | $3.72 | $3.68 | $3.70 | $3.70 | 2,952,705 |
| 2023-02-22 | $3.66 | $3.67 | $3.63 | $3.65 | $3.65 | 4,495,381 |
| 2023-02-21 | $3.71 | $3.77 | $3.71 | $3.71 | $3.71 | 4,619,532 |
| 2023-02-17 | $3.73 | $3.76 | $3.71 | $3.74 | $3.74 | 3,148,141 |
| 2023-02-16 | $3.74 | $3.77 | $3.73 | $3.75 | $3.75 | 2,939,541 |
| 2023-02-15 | $3.67 | $3.71 | $3.66 | $3.71 | $3.71 | 3,404,517 |
| 2023-02-14 | $3.71 | $3.76 | $3.71 | $3.75 | $3.75 | 2,713,380 |
| 2023-02-13 | $3.68 | $3.71 | $3.68 | $3.70 | $3.70 | 2,562,445 |
| 2023-02-10 | $3.68 | $3.68 | $3.63 | $3.65 | $3.65 | 4,400,170 |
| 2023-02-09 | $3.76 | $3.79 | $3.71 | $3.73 | $3.73 | 3,372,959 |
| 2023-02-08 | $3.75 | $3.77 | $3.74 | $3.74 | $3.74 | 5,570,927 |
| 2023-02-07 | $3.71 | $3.75 | $3.70 | $3.75 | $3.75 | 4,394,429 |
| 2023-02-06 | $3.68 | $3.69 | $3.64 | $3.65 | $3.65 | 4,623,750 |
| 2023-02-03 | $3.75 | $3.78 | $3.69 | $3.71 | $3.71 | 8,822,722 |
| 2023-02-02 | $3.75 | $3.76 | $3.62 | $3.73 | $3.73 | 9,790,677 |
| 2023-02-01 | $3.54 | $3.55 | $3.45 | $3.51 | $3.51 | 7,371,888 |
| 2023-01-31 | $3.45 | $3.46 | $3.42 | $3.45 | $3.45 | 3,392,464 |
| 2023-01-30 | $3.44 | $3.46 | $3.41 | $3.41 | $3.41 | 4,336,965 |
| 2023-01-27 | $3.39 | $3.43 | $3.39 | $3.41 | $3.41 | 3,850,282 |
| 2023-01-26 | $3.44 | $3.45 | $3.41 | $3.45 | $3.45 | 5,158,773 |
| 2023-01-25 | $3.32 | $3.36 | $3.32 | $3.34 | $3.34 | 4,402,792 |
| 2023-01-24 | $3.32 | $3.36 | $3.31 | $3.33 | $3.33 | 3,772,851 |
| 2023-01-23 | $3.34 | $3.35 | $3.32 | $3.35 | $3.35 | 2,877,774 |
| 2023-01-20 | $3.30 | $3.35 | $3.29 | $3.35 | $3.35 | 2,916,121 |
| 2023-01-19 | $3.22 | $3.29 | $3.22 | $3.29 | $3.29 | 5,930,766 |
| 2023-01-18 | $3.39 | $3.39 | $3.32 | $3.33 | $3.33 | 6,893,101 |
| 2023-01-17 | $3.35 | $3.37 | $3.32 | $3.33 | $3.33 | 6,429,283 |
| 2023-01-13 | $3.33 | $3.39 | $3.33 | $3.37 | $3.37 | 3,274,357 |
| 2023-01-12 | $3.29 | $3.32 | $3.27 | $3.31 | $3.31 | 3,555,279 |
| 2023-01-11 | $3.22 | $3.25 | $3.21 | $3.22 | $3.22 | 2,626,739 |
| 2023-01-10 | $3.22 | $3.25 | $3.21 | $3.24 | $3.24 | 2,530,948 |
| 2023-01-09 | $3.23 | $3.24 | $3.20 | $3.21 | $3.21 | 3,011,386 |
| 2023-01-06 | $3.15 | $3.22 | $3.13 | $3.20 | $3.20 | 4,140,110 |
| 2023-01-05 | $3.10 | $3.12 | $3.08 | $3.11 | $3.11 | 3,257,285 |
| 2023-01-04 | $3.09 | $3.13 | $3.08 | $3.12 | $3.12 | 4,910,137 |
| 2023-01-03 | $3.00 | $3.02 | $2.97 | $3.00 | $3.00 | 4,151,625 |
| 2022-12-30 | $2.96 | $2.99 | $2.95 | $2.95 | $2.95 | 3,397,230 |
| 2022-12-29 | $2.96 | $2.99 | $2.96 | $2.98 | $2.98 | 2,377,635 |
| 2022-12-28 | $2.96 | $2.98 | $2.93 | $2.93 | $2.93 | 1,622,643 |
| 2022-12-27 | $2.95 | $2.98 | $2.95 | $2.95 | $2.95 | 2,999,405 |
| 2022-12-23 | $2.95 | $2.95 | $2.92 | $2.94 | $2.94 | 3,062,478 |
| 2022-12-22 | $2.97 | $2.98 | $2.93 | $2.96 | $2.96 | 2,358,384 |
| 2022-12-21 | $2.98 | $3.02 | $2.98 | $3.00 | $3.00 | 5,580,444 |
| 2022-12-20 | $2.93 | $2.98 | $2.93 | $2.95 | $2.95 | 7,611,760 |
| 2022-12-19 | $2.83 | $2.87 | $2.83 | $2.84 | $2.84 | 3,724,506 |
| 2022-12-16 | $2.86 | $2.89 | $2.84 | $2.87 | $2.87 | 4,172,945 |
| 2022-12-15 | $2.86 | $2.87 | $2.82 | $2.83 | $2.83 | 5,701,469 |
| 2022-12-14 | $2.94 | $2.94 | $2.90 | $2.91 | $2.91 | 4,452,633 |
| 2022-12-13 | $2.98 | $3.00 | $2.93 | $2.95 | $2.95 | 5,033,353 |
| 2022-12-12 | $2.90 | $2.92 | $2.89 | $2.91 | $2.91 | 2,829,193 |
| 2022-12-09 | $2.89 | $2.93 | $2.89 | $2.91 | $2.91 | 2,687,592 |
| 2022-12-08 | $2.92 | $2.93 | $2.89 | $2.91 | $2.91 | 2,370,758 |
| 2022-12-07 | $2.92 | $2.94 | $2.90 | $2.93 | $2.93 | 3,744,873 |
| 2022-12-06 | $2.95 | $2.97 | $2.90 | $2.93 | $2.93 | 4,431,606 |
| 2022-12-05 | $2.95 | $2.98 | $2.91 | $2.91 | $2.91 | 3,060,719 |
| 2022-12-02 | $2.92 | $2.96 | $2.92 | $2.95 | $2.95 | 2,670,402 |
| 2022-12-01 | $2.99 | $2.99 | $2.92 | $2.94 | $2.94 | 3,784,447 |
| 2022-11-30 | $2.91 | $2.97 | $2.90 | $2.96 | $2.96 | 4,062,540 |
| 2022-11-29 | $2.89 | $2.94 | $2.89 | $2.91 | $2.91 | 3,987,966 |
| 2022-11-28 | $2.91 | $2.92 | $2.87 | $2.87 | $2.87 | 3,271,515 |
| 2022-11-25 | $2.88 | $2.93 | $2.88 | $2.92 | $2.92 | 2,198,617 |
| 2022-11-23 | $2.84 | $2.87 | $2.83 | $2.85 | $2.85 | 2,298,938 |
| 2022-11-22 | $2.80 | $2.85 | $2.79 | $2.85 | $2.85 | 5,516,099 |
| 2022-11-21 | $2.69 | $2.76 | $2.68 | $2.75 | $2.75 | 4,780,279 |
| 2022-11-18 | $2.68 | $2.70 | $2.66 | $2.68 | $2.68 | 2,017,884 |
| 2022-11-17 | $2.59 | $2.64 | $2.59 | $2.64 | $2.64 | 2,682,825 |
| 2022-11-16 | $2.68 | $2.71 | $2.65 | $2.66 | $2.66 | 4,612,224 |
| 2022-11-15 | $2.69 | $2.72 | $2.64 | $2.68 | $2.68 | 5,830,761 |
| 2022-11-14 | $2.65 | $2.68 | $2.64 | $2.65 | $2.65 | 3,705,074 |
| 2022-11-11 | $2.62 | $2.66 | $2.60 | $2.65 | $2.65 | 4,040,906 |
| 2022-11-10 | $2.59 | $2.63 | $2.56 | $2.61 | $2.61 | 6,994,146 |
| 2022-11-09 | $2.61 | $2.64 | $2.60 | $2.61 | $2.61 | 2,841,917 |
| 2022-11-08 | $2.68 | $2.69 | $2.64 | $2.67 | $2.67 | 6,310,769 |
| 2022-11-07 | $2.66 | $2.68 | $2.66 | $2.67 | $2.67 | 2,964,876 |
| 2022-11-04 | $2.63 | $2.69 | $2.62 | $2.69 | $2.69 | 4,595,114 |
| 2022-11-03 | $2.53 | $2.54 | $2.50 | $2.53 | $2.53 | 5,728,765 |
| 2022-11-02 | $2.62 | $2.64 | $2.55 | $2.58 | $2.58 | 5,333,901 |
| 2022-11-01 | $2.65 | $2.67 | $2.61 | $2.64 | $2.64 | 6,226,319 |
| 2022-10-31 | $2.58 | $2.62 | $2.56 | $2.61 | $2.61 | 4,398,665 |
| 2022-10-28 | $2.63 | $2.70 | $2.60 | $2.68 | $2.68 | 6,416,726 |
| 2022-10-27 | $2.61 | $2.64 | $2.60 | $2.61 | $2.61 | 4,596,668 |
| 2022-10-26 | $2.64 | $2.70 | $2.63 | $2.69 | $2.69 | 8,804,511 |
| 2022-10-25 | $2.68 | $2.74 | $2.68 | $2.74 | $2.74 | 4,807,308 |
| 2022-10-24 | $2.66 | $2.70 | $2.65 | $2.68 | $2.68 | 4,168,457 |
| 2022-10-21 | $2.54 | $2.63 | $2.53 | $2.62 | $2.62 | 3,511,431 |
| 2022-10-20 | $2.59 | $2.63 | $2.56 | $2.58 | $2.58 | 4,319,106 |
| 2022-10-19 | $2.57 | $2.59 | $2.54 | $2.56 | $2.56 | 3,766,724 |
| 2022-10-18 | $2.62 | $2.63 | $2.57 | $2.60 | $2.60 | 5,741,448 |
| 2022-10-17 | $2.50 | $2.54 | $2.50 | $2.51 | $2.51 | 4,530,367 |
| 2022-10-14 | $2.48 | $2.51 | $2.43 | $2.43 | $2.43 | 5,044,313 |
| 2022-10-13 | $2.35 | $2.48 | $2.33 | $2.46 | $2.46 | 7,399,359 |
| 2022-10-12 | $2.33 | $2.36 | $2.31 | $2.34 | $2.34 | 4,002,628 |
| 2022-10-11 | $2.39 | $2.41 | $2.35 | $2.37 | $2.37 | 5,598,421 |
| 2022-10-10 | $2.42 | $2.44 | $2.40 | $2.42 | $2.42 | 4,592,460 |
| 2022-10-07 | $2.46 | $2.46 | $2.42 | $2.45 | $2.45 | 2,770,929 |
| 2022-10-06 | $2.49 | $2.51 | $2.47 | $2.48 | $2.48 | 3,426,991 |
| 2022-10-05 | $2.53 | $2.55 | $2.50 | $2.53 | $2.53 | 3,663,093 |
| 2022-10-04 | $2.57 | $2.64 | $2.56 | $2.64 | $2.64 | 8,544,690 |
| 2022-10-03 | $2.35 | $2.44 | $2.34 | $2.42 | $2.42 | 5,686,173 |
| 2022-09-30 | $2.31 | $2.36 | $2.31 | $2.32 | $2.32 | 7,429,967 |
| 2022-09-29 | $2.30 | $2.33 | $2.26 | $2.31 | $2.31 | 5,863,649 |
| 2022-09-28 | $2.30 | $2.37 | $2.30 | $2.36 | $2.36 | 6,620,759 |
| 2022-09-27 | $2.33 | $2.35 | $2.30 | $2.31 | $2.31 | 10,431,704 |
| 2022-09-26 | $2.38 | $2.41 | $2.33 | $2.34 | $2.34 | 7,469,722 |
| 2022-09-23 | $2.44 | $2.45 | $2.39 | $2.42 | $2.42 | 5,700,723 |
| 2022-09-22 | $2.56 | $2.57 | $2.51 | $2.52 | $2.52 | 4,507,995 |
| 2022-09-21 | $2.54 | $2.56 | $2.48 | $2.50 | $2.50 | 3,927,112 |
| 2022-09-20 | $2.59 | $2.61 | $2.56 | $2.58 | $2.58 | 4,904,352 |
| 2022-09-19 | $2.59 | $2.65 | $2.59 | $2.62 | $2.62 | 2,724,670 |
| 2022-09-16 | $2.58 | $2.63 | $2.57 | $2.63 | $2.63 | 3,302,010 |
| 2022-09-15 | $2.60 | $2.67 | $2.59 | $2.63 | $2.63 | 4,846,227 |
| 2022-09-14 | $2.55 | $2.57 | $2.53 | $2.55 | $2.55 | 3,786,106 |
| 2022-09-13 | $2.55 | $2.58 | $2.52 | $2.54 | $2.54 | 6,046,826 |
| 2022-09-12 | $2.63 | $2.67 | $2.62 | $2.64 | $2.64 | 4,580,601 |
| 2022-09-09 | $2.53 | $2.55 | $2.51 | $2.55 | $2.55 | 4,359,447 |
| 2022-09-08 | $2.36 | $2.45 | $2.36 | $2.43 | $2.43 | 11,862,099 |
| 2022-09-07 | $2.30 | $2.40 | $2.30 | $2.38 | $2.38 | 9,162,050 |
| 2022-09-06 | $2.37 | $2.39 | $2.34 | $2.37 | $2.37 | 5,406,416 |
| 2022-09-02 | $2.39 | $2.43 | $2.33 | $2.35 | $2.35 | 9,878,183 |
| 2022-09-01 | $2.38 | $2.38 | $2.33 | $2.38 | $2.38 | 11,375,348 |
| 2022-08-31 | $2.43 | $2.45 | $2.40 | $2.41 | $2.41 | 4,552,553 |
| 2022-08-30 | $2.45 | $2.47 | $2.43 | $2.46 | $2.46 | 5,840,199 |
| 2022-08-29 | $2.39 | $2.43 | $2.38 | $2.43 | $2.43 | 7,331,452 |
| 2022-08-26 | $2.47 | $2.47 | $2.37 | $2.37 | $2.37 | 6,418,062 |
| 2022-08-25 | $2.43 | $2.46 | $2.42 | $2.46 | $2.46 | 4,920,723 |
| 2022-08-24 | $2.45 | $2.49 | $2.43 | $2.47 | $2.47 | 6,844,552 |
| 2022-08-23 | $2.48 | $2.50 | $2.47 | $2.48 | $2.48 | 4,933,799 |
| 2022-08-22 | $2.46 | $2.48 | $2.43 | $2.47 | $2.47 | 6,156,257 |
| 2022-08-19 | $2.53 | $2.53 | $2.50 | $2.52 | $2.52 | 3,299,089 |
| 2022-08-18 | $2.65 | $2.65 | $2.60 | $2.63 | $2.63 | 3,361,923 |
| 2022-08-17 | $2.63 | $2.66 | $2.62 | $2.64 | $2.64 | 2,962,520 |
| 2022-08-16 | $2.67 | $2.69 | $2.65 | $2.69 | $2.69 | 3,501,807 |
| 2022-08-15 | $2.64 | $2.68 | $2.63 | $2.67 | $2.67 | 3,039,105 |
| 2022-08-12 | $2.71 | $2.72 | $2.68 | $2.71 | $2.71 | 2,223,223 |
| 2022-08-11 | $2.71 | $2.71 | $2.67 | $2.68 | $2.68 | 2,885,131 |
| 2022-08-10 | $2.63 | $2.67 | $2.62 | $2.66 | $2.66 | 4,115,629 |
| 2022-08-09 | $2.61 | $2.62 | $2.57 | $2.58 | $2.58 | 5,770,420 |
| 2022-08-08 | $2.57 | $2.59 | $2.54 | $2.54 | $2.54 | 4,817,378 |
| 2022-08-05 | $2.52 | $2.54 | $2.50 | $2.52 | $2.52 | 3,971,818 |
| 2022-08-04 | $2.48 | $2.50 | $2.46 | $2.48 | $2.48 | 4,471,869 |
| 2022-08-03 | $2.43 | $2.47 | $2.42 | $2.47 | $2.47 | 4,644,628 |
| 2022-08-02 | $2.42 | $2.42 | $2.38 | $2.38 | $2.38 | 6,256,885 |
| 2022-08-01 | $2.46 | $2.47 | $2.41 | $2.44 | $2.44 | 5,436,149 |
| 2022-07-29 | $2.43 | $2.47 | $2.42 | $2.47 | $2.47 | 4,067,135 |
| 2022-07-28 | $2.41 | $2.47 | $2.39 | $2.45 | $2.45 | 6,463,345 |
| 2022-07-27 | $2.46 | $2.52 | $2.46 | $2.52 | $2.52 | 3,800,517 |
| 2022-07-26 | $2.44 | $2.46 | $2.41 | $2.44 | $2.44 | 5,029,289 |
| 2022-07-25 | $2.49 | $2.51 | $2.47 | $2.48 | $2.48 | 6,273,456 |
| 2022-07-22 | $2.47 | $2.48 | $2.43 | $2.45 | $2.45 | 4,508,656 |
| 2022-07-21 | $2.46 | $2.49 | $2.44 | $2.48 | $2.48 | 3,726,476 |
| 2022-07-20 | $2.46 | $2.49 | $2.43 | $2.44 | $2.44 | 8,813,218 |
| 2022-07-19 | $2.49 | $2.56 | $2.49 | $2.54 | $2.54 | 6,351,502 |
| 2022-07-18 | $2.41 | $2.44 | $2.40 | $2.40 | $2.40 | 10,682,578 |
| 2022-07-15 | $2.36 | $2.40 | $2.33 | $2.34 | $2.34 | 31,339,770 |
| 2022-07-14 | $2.33 | $2.34 | $2.28 | $2.31 | $2.31 | 12,916,669 |
| 2022-07-13 | $2.42 | $2.45 | $2.39 | $2.43 | $2.43 | 10,880,065 |
| 2022-07-12 | $2.43 | $2.49 | $2.42 | $2.43 | $2.43 | 17,417,513 |
| 2022-07-11 | $2.59 | $2.60 | $2.57 | $2.58 | $2.58 | 5,071,918 |
| 2022-07-08 | $2.64 | $2.67 | $2.61 | $2.66 | $2.66 | 3,543,267 |
| 2022-07-07 | $2.65 | $2.68 | $2.65 | $2.66 | $2.66 | 4,873,997 |
| 2022-07-06 | $2.59 | $2.61 | $2.56 | $2.61 | $2.61 | 8,781,173 |
| 2022-07-05 | $2.65 | $2.70 | $2.62 | $2.70 | $2.70 | 6,349,949 |
| 2022-07-01 | $2.76 | $2.83 | $2.72 | $2.82 | $2.82 | 4,540,785 |
| 2022-06-30 | $2.75 | $2.83 | $2.73 | $2.80 | $2.80 | 4,027,628 |
| 2022-06-29 | $2.88 | $2.88 | $2.82 | $2.85 | $2.85 | 5,426,852 |
| 2022-06-28 | $2.92 | $2.95 | $2.87 | $2.88 | $2.88 | 6,349,770 |
| 2022-06-27 | $2.91 | $2.93 | $2.87 | $2.91 | $2.91 | 4,342,977 |
| 2022-06-24 | $2.85 | $2.92 | $2.85 | $2.91 | $2.91 | 5,319,054 |
| 2022-06-23 | $2.85 | $2.86 | $2.79 | $2.86 | $2.86 | 7,037,866 |
| 2022-06-22 | $2.92 | $2.97 | $2.90 | $2.92 | $2.92 | 9,584,109 |
| 2022-06-21 | $2.95 | $2.96 | $2.89 | $2.90 | $2.90 | 6,488,518 |
| 2022-06-17 | $2.80 | $2.83 | $2.77 | $2.82 | $2.82 | 34,425,447 |
| 2022-06-16 | $2.75 | $2.79 | $2.71 | $2.75 | $2.75 | 9,093,616 |
| 2022-06-15 | $2.80 | $2.84 | $2.76 | $2.81 | $2.81 | 7,847,810 |
| 2022-06-14 | $2.74 | $2.75 | $2.66 | $2.70 | $2.70 | 8,293,487 |
| 2022-06-13 | $2.70 | $2.75 | $2.68 | $2.72 | $2.72 | 9,060,091 |
| 2022-06-10 | $2.87 | $2.89 | $2.81 | $2.83 | $2.83 | 6,827,054 |
| 2022-06-09 | $3.10 | $3.11 | $3.01 | $3.01 | $3.01 | 4,556,472 |
| 2022-06-08 | $3.18 | $3.20 | $3.13 | $3.15 | $3.15 | 4,355,628 |
| 2022-06-07 | $3.17 | $3.21 | $3.17 | $3.21 | $3.21 | 3,010,665 |
| 2022-06-06 | $3.23 | $3.24 | $3.18 | $3.21 | $3.21 | 4,828,854 |
| 2022-06-03 | $3.17 | $3.18 | $3.13 | $3.16 | $3.16 | 3,587,658 |
| 2022-06-02 | $3.16 | $3.20 | $3.14 | $3.20 | $3.20 | 4,061,337 |
| 2022-06-01 | $3.21 | $3.22 | $3.13 | $3.16 | $3.16 | 5,133,756 |
| 2022-05-31 | $3.22 | $3.23 | $3.18 | $3.21 | $3.21 | 5,582,658 |
| 2022-05-27 | $3.21 | $3.24 | $3.20 | $3.23 | $3.23 | 3,533,481 |
| 2022-05-26 | $3.16 | $3.21 | $3.16 | $3.17 | $3.17 | 5,664,329 |
| 2022-05-25 | $3.09 | $3.15 | $3.09 | $3.14 | $3.14 | 4,242,312 |
| 2022-05-24 | $3.06 | $3.12 | $3.05 | $3.11 | $3.11 | 8,983,706 |
| 2022-05-23 | $2.96 | $3.03 | $2.96 | $3.02 | $3.02 | 6,979,850 |
| 2022-05-20 | $2.89 | $2.91 | $2.82 | $2.86 | $2.86 | 4,552,871 |
| 2022-05-19 | $2.84 | $2.90 | $2.83 | $2.89 | $2.89 | 6,220,435 |
| 2022-05-18 | $2.89 | $2.91 | $2.82 | $2.84 | $2.84 | 4,778,006 |
| 2022-05-17 | $2.92 | $2.94 | $2.89 | $2.93 | $2.93 | 5,436,493 |
| 2022-05-16 | $2.81 | $2.83 | $2.78 | $2.83 | $2.83 | 4,836,437 |
| 2022-05-13 | $2.80 | $2.86 | $2.79 | $2.84 | $2.84 | 5,897,779 |
| 2022-05-12 | $2.73 | $2.77 | $2.68 | $2.72 | $2.72 | 8,012,250 |
| 2022-05-11 | $2.80 | $2.85 | $2.73 | $2.75 | $2.75 | 6,471,375 |
| 2022-05-10 | $2.82 | $2.83 | $2.73 | $2.77 | $2.77 | 10,378,037 |
| 2022-05-09 | $2.78 | $2.79 | $2.74 | $2.75 | $2.75 | 10,649,751 |
| 2022-05-06 | $2.83 | $2.84 | $2.77 | $2.79 | $2.79 | 9,861,984 |
| 2022-05-05 | $2.89 | $2.91 | $2.80 | $2.82 | $2.82 | 9,066,962 |
| 2022-05-04 | $2.93 | $3.03 | $2.90 | $3.03 | $3.03 | 5,738,607 |
| 2022-05-03 | $2.95 | $2.99 | $2.94 | $2.96 | $2.96 | 6,313,467 |
| 2022-05-02 | $2.90 | $2.90 | $2.83 | $2.87 | $2.87 | 6,318,579 |
| 2022-04-29 | $2.95 | $2.97 | $2.88 | $2.88 | $2.88 | 6,397,848 |
| 2022-04-28 | $2.93 | $2.93 | $2.85 | $2.91 | $2.91 | 6,977,190 |
| 2022-04-27 | $2.95 | $3.01 | $2.95 | $2.96 | $2.90 | 7,161,577 |
| 2022-04-26 | $3.05 | $3.06 | $2.99 | $3.03 | $2.97 | 11,974,872 |
| 2022-04-25 | $3.35 | $3.35 | $3.22 | $3.33 | $3.27 | 10,913,686 |
| 2022-04-22 | $3.45 | $3.46 | $3.36 | $3.37 | $3.31 | 6,423,167 |
| 2022-04-21 | $3.50 | $3.52 | $3.42 | $3.42 | $3.35 | 4,071,848 |
| 2022-04-20 | $3.50 | $3.52 | $3.44 | $3.46 | $3.39 | 5,248,765 |
| 2022-04-19 | $3.38 | $3.44 | $3.37 | $3.43 | $3.36 | 4,691,440 |
| 2022-04-18 | $3.37 | $3.43 | $3.37 | $3.40 | $3.33 | 2,909,112 |
| 2022-04-14 | $3.39 | $3.41 | $3.35 | $3.39 | $3.32 | 4,206,282 |
| 2022-04-13 | $3.34 | $3.40 | $3.34 | $3.39 | $3.32 | 3,112,055 |
| 2022-04-12 | $3.38 | $3.40 | $3.32 | $3.35 | $3.29 | 4,544,587 |
| 2022-04-11 | $3.40 | $3.43 | $3.37 | $3.38 | $3.31 | 6,399,683 |
| 2022-04-08 | $3.35 | $3.39 | $3.35 | $3.37 | $3.31 | 3,170,567 |
| 2022-04-07 | $3.37 | $3.38 | $3.29 | $3.35 | $3.29 | 4,998,576 |
| 2022-04-06 | $3.28 | $3.33 | $3.27 | $3.31 | $3.25 | 4,629,716 |
| 2022-04-05 | $3.41 | $3.44 | $3.38 | $3.39 | $3.32 | 3,898,558 |
| 2022-04-04 | $3.44 | $3.50 | $3.43 | $3.49 | $3.42 | 3,987,076 |
| 2022-04-01 | $3.49 | $3.51 | $3.43 | $3.48 | $3.41 | 5,958,921 |
| 2022-03-31 | $3.45 | $3.46 | $3.37 | $3.38 | $3.31 | 4,276,034 |
| 2022-03-30 | $3.52 | $3.52 | $3.43 | $3.47 | $3.40 | 4,279,557 |
| 2022-03-29 | $3.56 | $3.58 | $3.52 | $3.56 | $3.49 | 6,591,122 |
| 2022-03-28 | $3.41 | $3.42 | $3.35 | $3.40 | $3.33 | 5,011,158 |
| 2022-03-25 | $3.36 | $3.39 | $3.35 | $3.39 | $3.32 | 3,290,904 |
| 2022-03-24 | $3.35 | $3.40 | $3.34 | $3.37 | $3.31 | 4,076,506 |
| 2022-03-23 | $3.40 | $3.44 | $3.38 | $3.40 | $3.33 | 3,613,032 |
| 2022-03-22 | $3.48 | $3.52 | $3.46 | $3.47 | $3.40 | 5,019,997 |
| 2022-03-21 | $3.44 | $3.46 | $3.41 | $3.44 | $3.37 | 7,638,737 |
| 2022-03-18 | $3.37 | $3.43 | $3.36 | $3.41 | $3.34 | 5,155,211 |
| 2022-03-17 | $3.41 | $3.47 | $3.38 | $3.47 | $3.40 | 9,779,512 |
| 2022-03-16 | $3.37 | $3.49 | $3.35 | $3.43 | $3.36 | 13,452,249 |
| 2022-03-15 | $3.25 | $3.28 | $3.21 | $3.26 | $3.20 | 11,408,556 |
| 2022-03-14 | $3.19 | $3.23 | $3.15 | $3.18 | $3.12 | 9,189,338 |
| 2022-03-11 | $3.16 | $3.19 | $3.07 | $3.07 | $3.01 | 12,302,205 |
| 2022-03-10 | $3.14 | $3.20 | $3.11 | $3.13 | $3.07 | 7,947,970 |
| 2022-03-09 | $3.15 | $3.19 | $3.12 | $3.19 | $3.13 | 11,059,290 |
| 2022-03-08 | $3.02 | $3.09 | $2.91 | $3.00 | $2.94 | 19,449,488 |
| 2022-03-07 | $2.93 | $2.94 | $2.77 | $2.80 | $2.75 | 16,456,435 |
| 2022-03-04 | $3.05 | $3.06 | $2.92 | $2.96 | $2.90 | 24,911,682 |
| 2022-03-03 | $3.25 | $3.26 | $3.16 | $3.19 | $3.13 | 8,177,197 |
| 2022-03-02 | $3.28 | $3.31 | $3.24 | $3.29 | $3.23 | 8,526,990 |
| 2022-03-01 | $3.30 | $3.31 | $3.11 | $3.14 | $3.08 | 14,953,528 |
| 2022-02-28 | $3.32 | $3.40 | $3.31 | $3.36 | $3.30 | 8,040,597 |
| 2022-02-25 | $3.51 | $3.55 | $3.50 | $3.54 | $3.47 | 6,859,613 |
| 2022-02-24 | $3.31 | $3.44 | $3.30 | $3.43 | $3.36 | 16,339,228 |
| 2022-02-23 | $3.74 | $3.77 | $3.64 | $3.66 | $3.59 | 11,433,628 |
| 2022-02-22 | $3.75 | $3.81 | $3.71 | $3.75 | $3.68 | 7,003,875 |
| 2022-02-18 | $3.78 | $3.82 | $3.76 | $3.79 | $3.72 | 5,038,636 |
| 2022-02-17 | $3.82 | $3.84 | $3.76 | $3.79 | $3.72 | 3,895,502 |
| 2022-02-16 | $3.82 | $3.88 | $3.82 | $3.87 | $3.80 | 3,534,436 |
| 2022-02-15 | $3.87 | $3.93 | $3.86 | $3.91 | $3.83 | 5,001,380 |
| 2022-02-14 | $3.83 | $3.84 | $3.77 | $3.81 | $3.74 | 8,085,245 |
| 2022-02-11 | $3.93 | $4.00 | $3.83 | $3.85 | $3.78 | 10,575,001 |
| 2022-02-10 | $3.94 | $4.01 | $3.94 | $3.98 | $3.90 | 7,673,709 |
| 2022-02-09 | $3.92 | $3.96 | $3.91 | $3.94 | $3.86 | 5,728,556 |
| 2022-02-08 | $3.87 | $3.92 | $3.86 | $3.91 | $3.83 | 7,795,541 |
| 2022-02-07 | $3.78 | $3.83 | $3.76 | $3.81 | $3.74 | 5,255,624 |
| 2022-02-04 | $3.70 | $3.83 | $3.69 | $3.81 | $3.74 | 11,106,933 |
| 2022-02-03 | $3.75 | $3.80 | $3.73 | $3.76 | $3.69 | 7,515,038 |
| 2022-02-02 | $3.65 | $3.65 | $3.59 | $3.64 | $3.57 | 4,174,499 |
| 2022-02-01 | $3.55 | $3.62 | $3.54 | $3.62 | $3.55 | 3,945,117 |
| 2022-01-31 | $3.48 | $3.52 | $3.45 | $3.52 | $3.45 | 6,732,572 |
| 2022-01-28 | $3.52 | $3.56 | $3.49 | $3.55 | $3.48 | 4,849,490 |
| 2022-01-27 | $3.59 | $3.62 | $3.50 | $3.55 | $3.48 | 11,383,775 |
| 2022-01-26 | $3.55 | $3.57 | $3.48 | $3.52 | $3.45 | 5,792,082 |
| 2022-01-25 | $3.35 | $3.47 | $3.32 | $3.44 | $3.37 | 6,849,272 |
| 2022-01-24 | $3.37 | $3.40 | $3.28 | $3.39 | $3.32 | 8,173,638 |
| 2022-01-21 | $3.49 | $3.51 | $3.44 | $3.46 | $3.39 | 10,898,299 |
| 2022-01-20 | $3.54 | $3.59 | $3.50 | $3.52 | $3.45 | 6,483,295 |
| 2022-01-19 | $3.60 | $3.61 | $3.53 | $3.54 | $3.47 | 11,189,360 |
| 2022-01-18 | $3.60 | $3.63 | $3.58 | $3.60 | $3.53 | 7,425,640 |
| 2022-01-14 | $3.59 | $3.69 | $3.58 | $3.69 | $3.62 | 8,919,464 |
| 2022-01-13 | $3.61 | $3.64 | $3.58 | $3.60 | $3.53 | 9,043,961 |
| 2022-01-12 | $3.57 | $3.61 | $3.56 | $3.60 | $3.53 | 5,875,015 |
| 2022-01-11 | $3.54 | $3.63 | $3.51 | $3.61 | $3.54 | 8,275,607 |
| 2022-01-10 | $3.59 | $3.59 | $3.52 | $3.59 | $3.52 | 11,876,744 |
| 2022-01-07 | $3.51 | $3.58 | $3.50 | $3.58 | $3.51 | 7,203,323 |
| 2022-01-06 | $3.49 | $3.55 | $3.45 | $3.54 | $3.47 | 5,542,985 |
| 2022-01-05 | $3.46 | $3.48 | $3.38 | $3.40 | $3.33 | 4,023,801 |
| 2022-01-04 | $3.42 | $3.46 | $3.41 | $3.43 | $3.36 | 6,220,091 |
| 2022-01-03 | $3.31 | $3.36 | $3.31 | $3.36 | $3.30 | 5,420,205 |
| 2021-12-31 | $3.29 | $3.31 | $3.28 | $3.29 | $3.23 | 3,117,853 |
| 2021-12-30 | $3.29 | $3.33 | $3.29 | $3.30 | $3.24 | 3,640,969 |
| 2021-12-29 | $3.28 | $3.32 | $3.28 | $3.29 | $3.23 | 6,857,211 |
| 2021-12-28 | $3.27 | $3.30 | $3.27 | $3.29 | $3.23 | 3,626,280 |
| 2021-12-27 | $3.27 | $3.30 | $3.25 | $3.29 | $3.23 | 4,277,463 |
| 2021-12-23 | $3.24 | $3.29 | $3.24 | $3.26 | $3.20 | 5,916,257 |
| 2021-12-22 | $3.13 | $3.18 | $3.12 | $3.17 | $3.11 | 7,384,931 |
| 2021-12-21 | $3.13 | $3.15 | $3.12 | $3.13 | $3.07 | 9,351,990 |
| 2021-12-20 | $3.09 | $3.12 | $3.05 | $3.09 | $3.03 | 10,932,720 |
| 2021-12-17 | $3.09 | $3.10 | $3.05 | $3.06 | $3.00 | 8,214,813 |
| 2021-12-16 | $3.10 | $3.12 | $3.05 | $3.06 | $3.00 | 7,913,138 |
| 2021-12-15 | $2.99 | $3.00 | $2.96 | $2.98 | $2.92 | 8,824,383 |
| 2021-12-14 | $2.97 | $3.05 | $2.97 | $2.99 | $2.93 | 12,114,234 |
| 2021-12-13 | $3.01 | $3.01 | $2.96 | $2.96 | $2.90 | 10,233,515 |
| 2021-12-10 | $3.02 | $3.04 | $3.00 | $3.03 | $2.97 | 15,100,279 |
| 2021-12-09 | $3.07 | $3.08 | $3.00 | $3.01 | $2.95 | 30,497,026 |
| 2021-12-08 | $3.14 | $3.16 | $3.08 | $3.11 | $3.05 | 17,407,542 |
| 2021-12-07 | $3.17 | $3.21 | $3.16 | $3.18 | $3.12 | 6,489,686 |
| 2021-12-06 | $3.15 | $3.19 | $3.14 | $3.17 | $3.11 | 4,557,684 |
| 2021-12-03 | $3.15 | $3.17 | $3.10 | $3.14 | $3.08 | 6,055,775 |
| 2021-12-02 | $3.14 | $3.20 | $3.13 | $3.17 | $3.11 | 5,263,605 |
| 2021-12-01 | $3.18 | $3.21 | $3.09 | $3.09 | $3.03 | 6,489,701 |
| 2021-11-30 | $3.16 | $3.17 | $3.07 | $3.11 | $3.05 | 8,889,421 |
| 2021-11-29 | $3.21 | $3.23 | $3.14 | $3.16 | $3.10 | 5,958,973 |
| 2021-11-26 | $3.21 | $3.21 | $3.14 | $3.20 | $3.14 | 6,276,889 |
| 2021-11-24 | $3.41 | $3.43 | $3.39 | $3.40 | $3.33 | 3,300,884 |
| 2021-11-23 | $3.46 | $3.50 | $3.43 | $3.46 | $3.39 | 3,978,610 |
| 2021-11-22 | $3.44 | $3.49 | $3.44 | $3.47 | $3.40 | 4,346,536 |
| 2021-11-19 | $3.45 | $3.46 | $3.41 | $3.44 | $3.37 | 4,682,931 |
| 2021-11-18 | $3.56 | $3.58 | $3.53 | $3.53 | $3.46 | 3,092,556 |
| 2021-11-17 | $3.61 | $3.62 | $3.59 | $3.60 | $3.53 | 2,310,528 |
| 2021-11-16 | $3.64 | $3.65 | $3.60 | $3.61 | $3.54 | 2,364,496 |
| 2021-11-15 | $3.66 | $3.68 | $3.62 | $3.62 | $3.55 | 2,470,778 |
| 2021-11-12 | $3.63 | $3.64 | $3.62 | $3.64 | $3.57 | 2,664,787 |
| 2021-11-11 | $3.68 | $3.72 | $3.68 | $3.69 | $3.62 | 1,915,244 |
| 2021-11-10 | $3.72 | $3.74 | $3.65 | $3.67 | $3.60 | 2,766,878 |
| 2021-11-09 | $3.73 | $3.74 | $3.68 | $3.70 | $3.63 | 3,465,461 |
| 2021-11-08 | $3.77 | $3.79 | $3.74 | $3.75 | $3.68 | 3,253,958 |
| 2021-11-05 | $3.81 | $3.82 | $3.76 | $3.78 | $3.71 | 3,166,158 |
| 2021-11-04 | $3.80 | $3.80 | $3.70 | $3.73 | $3.66 | 3,457,413 |
| 2021-11-03 | $3.79 | $3.87 | $3.77 | $3.86 | $3.79 | 1,917,395 |
| 2021-11-02 | $3.83 | $3.83 | $3.80 | $3.81 | $3.74 | 1,960,197 |
| 2021-11-01 | $3.84 | $3.92 | $3.84 | $3.92 | $3.84 | 2,864,424 |
| 2021-10-29 | $3.78 | $3.81 | $3.77 | $3.79 | $3.72 | 3,047,333 |
| 2021-10-28 | $3.84 | $3.87 | $3.82 | $3.87 | $3.74 | 4,335,849 |
| 2021-10-27 | $3.81 | $3.85 | $3.78 | $3.79 | $3.66 | 3,397,197 |
| 2021-10-26 | $3.90 | $3.94 | $3.90 | $3.92 | $3.79 | 3,817,269 |
| 2021-10-25 | $3.88 | $3.90 | $3.87 | $3.88 | $3.75 | 2,403,027 |
| 2021-10-22 | $3.86 | $3.91 | $3.83 | $3.87 | $3.74 | 2,448,746 |
| 2021-10-21 | $3.91 | $3.92 | $3.85 | $3.88 | $3.75 | 3,542,861 |
| 2021-10-20 | $3.90 | $3.96 | $3.89 | $3.95 | $3.82 | 2,352,798 |
| 2021-10-19 | $3.92 | $3.94 | $3.90 | $3.92 | $3.79 | 2,282,807 |
| 2021-10-18 | $3.88 | $3.90 | $3.86 | $3.88 | $3.75 | 4,092,074 |
| 2021-10-15 | $3.89 | $3.93 | $3.86 | $3.90 | $3.77 | 7,368,474 |
| 2021-10-14 | $3.87 | $3.88 | $3.80 | $3.83 | $3.70 | 2,393,311 |
| 2021-10-13 | $3.85 | $3.85 | $3.77 | $3.80 | $3.67 | 3,563,383 |
| 2021-10-12 | $3.87 | $3.92 | $3.86 | $3.91 | $3.78 | 4,758,092 |
| 2021-10-11 | $3.88 | $3.90 | $3.82 | $3.82 | $3.69 | 4,504,905 |
| 2021-10-08 | $3.87 | $3.89 | $3.85 | $3.88 | $3.75 | 3,542,582 |
| 2021-10-07 | $3.82 | $3.88 | $3.81 | $3.83 | $3.70 | 4,787,283 |
| 2021-10-06 | $3.74 | $3.79 | $3.72 | $3.77 | $3.64 | 4,431,059 |
| 2021-10-05 | $3.73 | $3.79 | $3.71 | $3.78 | $3.65 | 5,554,780 |
| 2021-10-04 | $3.68 | $3.72 | $3.64 | $3.65 | $3.53 | 5,201,936 |
| 2021-10-01 | $3.63 | $3.68 | $3.59 | $3.65 | $3.53 | 4,194,640 |
| 2021-09-30 | $3.67 | $3.68 | $3.61 | $3.62 | $3.50 | 4,031,719 |
| 2021-09-29 | $3.64 | $3.69 | $3.62 | $3.67 | $3.55 | 2,011,564 |
| 2021-09-28 | $3.71 | $3.73 | $3.62 | $3.63 | $3.51 | 3,812,923 |
| 2021-09-27 | $3.72 | $3.77 | $3.70 | $3.75 | $3.62 | 3,964,162 |
| 2021-09-24 | $3.62 | $3.65 | $3.62 | $3.64 | $3.52 | 1,699,078 |
| 2021-09-23 | $3.57 | $3.64 | $3.56 | $3.63 | $3.51 | 2,737,647 |
| 2021-09-22 | $3.47 | $3.53 | $3.47 | $3.48 | $3.36 | 4,330,888 |
| 2021-09-21 | $3.43 | $3.46 | $3.38 | $3.39 | $3.28 | 4,545,615 |
| 2021-09-20 | $3.45 | $3.46 | $3.34 | $3.40 | $3.29 | 6,577,266 |
| 2021-09-17 | $3.66 | $3.69 | $3.57 | $3.58 | $3.46 | 3,657,027 |
| 2021-09-16 | $3.71 | $3.71 | $3.65 | $3.70 | $3.58 | 2,904,996 |
| 2021-09-15 | $3.66 | $3.68 | $3.64 | $3.67 | $3.55 | 2,269,255 |
| 2021-09-14 | $3.72 | $3.73 | $3.63 | $3.64 | $3.52 | 2,469,208 |
| 2021-09-13 | $3.65 | $3.70 | $3.63 | $3.69 | $3.57 | 3,882,487 |
| 2021-09-10 | $3.61 | $3.63 | $3.58 | $3.58 | $3.46 | 3,180,351 |
| 2021-09-09 | $3.59 | $3.65 | $3.57 | $3.63 | $3.51 | 5,131,418 |
| 2021-09-08 | $3.65 | $3.68 | $3.60 | $3.61 | $3.49 | 3,203,296 |
| 2021-09-07 | $3.67 | $3.72 | $3.66 | $3.67 | $3.55 | 2,248,030 |
| 2021-09-03 | $3.67 | $3.68 | $3.62 | $3.65 | $3.53 | 2,405,069 |
| 2021-09-02 | $3.69 | $3.72 | $3.68 | $3.69 | $3.57 | 2,623,934 |
| 2021-09-01 | $3.76 | $3.78 | $3.73 | $3.75 | $3.62 | 7,366,296 |
| 2021-08-31 | $3.69 | $3.73 | $3.68 | $3.69 | $3.57 | 12,000,605 |
| 2021-08-30 | $3.75 | $3.76 | $3.68 | $3.69 | $3.57 | 3,446,579 |
| 2021-08-27 | $3.71 | $3.78 | $3.71 | $3.77 | $3.64 | 2,320,064 |
| 2021-08-26 | $3.78 | $3.81 | $3.71 | $3.73 | $3.60 | 3,265,555 |
| 2021-08-25 | $3.75 | $3.81 | $3.74 | $3.81 | $3.68 | 2,917,048 |
| 2021-08-24 | $3.67 | $3.73 | $3.67 | $3.69 | $3.57 | 2,690,232 |
| 2021-08-23 | $3.68 | $3.72 | $3.66 | $3.68 | $3.56 | 2,643,237 |
| 2021-08-20 | $3.60 | $3.66 | $3.58 | $3.65 | $3.53 | 2,935,997 |
| 2021-08-19 | $3.66 | $3.69 | $3.60 | $3.63 | $3.51 | 5,269,366 |
| 2021-08-18 | $3.68 | $3.74 | $3.68 | $3.70 | $3.58 | 2,816,930 |
| 2021-08-17 | $3.74 | $3.75 | $3.67 | $3.70 | $3.58 | 3,604,698 |
| 2021-08-16 | $3.83 | $3.84 | $3.79 | $3.81 | $3.68 | 2,626,414 |
| 2021-08-13 | $3.90 | $3.91 | $3.86 | $3.87 | $3.74 | 2,528,405 |
| 2021-08-12 | $3.89 | $3.91 | $3.86 | $3.89 | $3.76 | 2,515,566 |
| 2021-08-11 | $3.88 | $3.94 | $3.87 | $3.93 | $3.80 | 2,315,688 |
| 2021-08-10 | $3.82 | $3.88 | $3.81 | $3.86 | $3.73 | 2,428,076 |
| 2021-08-09 | $3.82 | $3.85 | $3.79 | $3.82 | $3.69 | 1,848,456 |
| 2021-08-06 | $3.80 | $3.87 | $3.79 | $3.85 | $3.72 | 5,126,401 |
| 2021-08-05 | $3.73 | $3.77 | $3.72 | $3.73 | $3.60 | 4,532,529 |
| 2021-08-04 | $3.70 | $3.75 | $3.70 | $3.72 | $3.60 | 2,231,342 |
| 2021-08-03 | $3.70 | $3.75 | $3.65 | $3.74 | $3.61 | 3,952,070 |
| 2021-08-02 | $3.69 | $3.74 | $3.63 | $3.65 | $3.53 | 4,892,889 |
| 2021-07-30 | $3.71 | $3.73 | $3.66 | $3.67 | $3.55 | 3,176,998 |
| 2021-07-29 | $3.77 | $3.78 | $3.74 | $3.78 | $3.65 | 3,048,707 |
| 2021-07-28 | $3.64 | $3.68 | $3.61 | $3.66 | $3.54 | 3,719,969 |
| 2021-07-27 | $3.72 | $3.76 | $3.69 | $3.73 | $3.60 | 2,249,977 |
| 2021-07-26 | $3.72 | $3.80 | $3.72 | $3.78 | $3.65 | 3,033,337 |
| 2021-07-23 | $3.73 | $3.75 | $3.67 | $3.67 | $3.55 | 3,380,186 |
| 2021-07-22 | $3.69 | $3.70 | $3.62 | $3.62 | $3.50 | 4,698,202 |
| 2021-07-21 | $3.58 | $3.68 | $3.58 | $3.64 | $3.52 | 4,206,920 |
| 2021-07-20 | $3.42 | $3.52 | $3.40 | $3.50 | $3.38 | 5,005,660 |
| 2021-07-19 | $3.50 | $3.53 | $3.45 | $3.46 | $3.34 | 8,275,048 |
| 2021-07-16 | $3.67 | $3.69 | $3.55 | $3.58 | $3.46 | 10,074,697 |
| 2021-07-15 | $3.68 | $3.75 | $3.68 | $3.70 | $3.58 | 5,208,402 |
| 2021-07-14 | $3.73 | $3.77 | $3.69 | $3.72 | $3.60 | 2,767,270 |
| 2021-07-13 | $3.72 | $3.73 | $3.67 | $3.68 | $3.56 | 4,295,057 |
| 2021-07-12 | $3.70 | $3.79 | $3.69 | $3.76 | $3.63 | 2,899,199 |
| 2021-07-09 | $3.71 | $3.79 | $3.68 | $3.77 | $3.64 | 4,327,701 |
| 2021-07-08 | $3.66 | $3.68 | $3.62 | $3.64 | $3.52 | 5,235,345 |
| 2021-07-07 | $3.75 | $3.77 | $3.69 | $3.74 | $3.61 | 5,150,433 |
| 2021-07-06 | $3.87 | $3.87 | $3.75 | $3.76 | $3.63 | 6,697,420 |
| 2021-07-02 | $3.92 | $3.92 | $3.85 | $3.86 | $3.73 | 3,266,779 |
| 2021-07-01 | $3.92 | $3.96 | $3.91 | $3.96 | $3.83 | 3,101,857 |
| 2021-06-30 | $3.87 | $3.91 | $3.86 | $3.91 | $3.78 | 5,231,545 |
| 2021-06-29 | $3.94 | $3.97 | $3.90 | $3.93 | $3.80 | 4,533,560 |
| 2021-06-28 | $4.00 | $4.00 | $3.91 | $3.96 | $3.83 | 10,042,617 |
| 2021-06-25 | $4.04 | $4.06 | $4.02 | $4.06 | $3.92 | 3,125,870 |
| 2021-06-24 | $3.99 | $4.05 | $3.98 | $4.04 | $3.90 | 3,719,086 |
| 2021-06-23 | $3.98 | $4.00 | $3.94 | $3.95 | $3.82 | 4,130,839 |
| 2021-06-22 | $3.93 | $3.98 | $3.91 | $3.98 | $3.85 | 3,189,782 |
| 2021-06-21 | $3.93 | $4.00 | $3.92 | $3.96 | $3.83 | 7,125,528 |
| 2021-06-18 | $3.93 | $3.96 | $3.90 | $3.94 | $3.81 | 8,169,413 |
| 2021-06-17 | $4.16 | $4.16 | $4.00 | $4.03 | $3.89 | 7,531,940 |
| 2021-06-16 | $4.12 | $4.17 | $4.09 | $4.12 | $3.98 | 6,321,917 |
| 2021-06-15 | $4.18 | $4.23 | $4.18 | $4.21 | $4.07 | 4,014,770 |
| 2021-06-14 | $4.20 | $4.24 | $4.19 | $4.21 | $4.07 | 3,881,048 |
| 2021-06-11 | $4.20 | $4.24 | $4.18 | $4.22 | $4.08 | 6,657,010 |
| 2021-06-10 | $4.26 | $4.29 | $4.22 | $4.24 | $4.10 | 21,538,944 |
| 2021-06-09 | $4.15 | $4.38 | $4.12 | $4.20 | $4.06 | 35,134,643 |
| 2021-06-08 | $4.14 | $4.18 | $4.12 | $4.16 | $4.02 | 2,585,964 |
| 2021-06-07 | $4.21 | $4.25 | $4.21 | $4.24 | $4.10 | 2,674,050 |
| 2021-06-04 | $4.23 | $4.24 | $4.20 | $4.23 | $4.09 | 1,852,490 |
| 2021-06-03 | $4.25 | $4.29 | $4.24 | $4.28 | $4.14 | 3,156,180 |
| 2021-06-02 | $4.23 | $4.26 | $4.21 | $4.25 | $4.11 | 6,005,074 |
| 2021-06-01 | $4.25 | $4.27 | $4.24 | $4.26 | $4.12 | 3,777,348 |
| 2021-05-28 | $4.17 | $4.21 | $4.15 | $4.21 | $4.07 | 2,555,558 |
| 2021-05-27 | $4.19 | $4.22 | $4.18 | $4.22 | $4.08 | 5,404,829 |
| 2021-05-26 | $4.05 | $4.11 | $4.02 | $4.09 | $3.95 | 3,542,719 |
| 2021-05-25 | $4.16 | $4.17 | $4.07 | $4.09 | $3.95 | 5,007,338 |
| 2021-05-24 | $4.08 | $4.11 | $4.05 | $4.09 | $3.95 | 3,602,624 |
| 2021-05-21 | $4.10 | $4.12 | $4.07 | $4.11 | $3.97 | 3,160,722 |
| 2021-05-20 | $4.03 | $4.07 | $4.00 | $4.05 | $3.91 | 3,574,488 |
| 2021-05-19 | $4.03 | $4.06 | $3.98 | $4.04 | $3.90 | 4,870,318 |
| 2021-05-18 | $4.09 | $4.12 | $4.08 | $4.09 | $3.95 | 4,410,626 |
| 2021-05-17 | $4.01 | $4.08 | $4.01 | $4.06 | $3.92 | 4,981,312 |
| 2021-05-14 | $4.02 | $4.10 | $4.02 | $4.10 | $3.96 | 3,893,906 |
| 2021-05-13 | $3.89 | $3.98 | $3.89 | $3.96 | $3.83 | 4,251,268 |
| 2021-05-12 | $3.93 | $3.98 | $3.91 | $3.94 | $3.81 | 12,140,368 |
| 2021-05-11 | $3.92 | $3.96 | $3.90 | $3.93 | $3.80 | 5,076,372 |
| 2021-05-10 | $4.00 | $4.04 | $3.95 | $3.96 | $3.83 | 6,402,380 |
| 2021-05-07 | $3.83 | $3.93 | $3.82 | $3.91 | $3.78 | 5,531,596 |
| 2021-05-06 | $3.85 | $3.89 | $3.81 | $3.88 | $3.75 | 4,980,800 |
| 2021-05-05 | $3.81 | $3.86 | $3.79 | $3.84 | $3.71 | 6,352,200 |
| 2021-05-04 | $3.79 | $3.82 | $3.73 | $3.79 | $3.66 | 7,697,597 |
| 2021-05-03 | $3.81 | $3.83 | $3.78 | $3.81 | $3.68 | 5,460,676 |
| 2021-04-30 | $3.82 | $3.84 | $3.80 | $3.81 | $3.68 | 4,688,987 |
| 2021-04-29 | $3.84 | $3.86 | $3.81 | $3.84 | $3.71 | 7,682,286 |
| 2021-04-28 | $3.72 | $3.78 | $3.71 | $3.78 | $3.65 | 8,097,527 |
| 2021-04-27 | $3.57 | $3.66 | $3.56 | $3.66 | $3.54 | 7,772,481 |
| 2021-04-26 | $3.47 | $3.50 | $3.47 | $3.49 | $3.37 | 2,730,252 |
| 2021-04-23 | $3.37 | $3.44 | $3.36 | $3.43 | $3.31 | 3,519,192 |
| 2021-04-22 | $3.39 | $3.41 | $3.36 | $3.37 | $3.26 | 3,804,534 |
| 2021-04-21 | $3.32 | $3.40 | $3.31 | $3.39 | $3.28 | 4,408,999 |
| 2021-04-20 | $3.48 | $3.49 | $3.40 | $3.42 | $3.31 | 6,713,767 |
| 2021-04-19 | $3.57 | $3.59 | $3.53 | $3.54 | $3.42 | 7,095,290 |
| 2021-04-16 | $3.44 | $3.47 | $3.43 | $3.46 | $3.34 | 2,807,416 |
| 2021-04-15 | $3.47 | $3.47 | $3.39 | $3.43 | $3.31 | 4,562,207 |
| 2021-04-14 | $3.45 | $3.50 | $3.45 | $3.48 | $3.36 | 3,277,255 |
| 2021-04-13 | $3.43 | $3.46 | $3.41 | $3.44 | $3.32 | 3,455,178 |
| 2021-04-12 | $3.47 | $3.50 | $3.45 | $3.47 | $3.35 | 3,406,671 |
| 2021-04-09 | $3.46 | $3.49 | $3.44 | $3.46 | $3.34 | 7,964,610 |
| 2021-04-08 | $3.46 | $3.51 | $3.42 | $3.51 | $3.39 | 3,109,313 |
| 2021-04-07 | $3.50 | $3.54 | $3.49 | $3.54 | $3.42 | 3,649,261 |
| 2021-04-06 | $3.46 | $3.49 | $3.45 | $3.48 | $3.36 | 3,570,908 |
| 2021-04-05 | $3.44 | $3.49 | $3.44 | $3.47 | $3.35 | 2,633,017 |
| 2021-04-01 | $3.39 | $3.43 | $3.38 | $3.42 | $3.31 | 2,141,125 |
| 2021-03-31 | $3.42 | $3.45 | $3.39 | $3.43 | $3.31 | 5,358,145 |
| 2021-03-30 | $3.44 | $3.48 | $3.43 | $3.47 | $3.35 | 3,758,429 |
| 2021-03-29 | $3.40 | $3.44 | $3.37 | $3.41 | $3.30 | 4,932,097 |
| 2021-03-26 | $3.45 | $3.49 | $3.40 | $3.46 | $3.34 | 6,921,438 |
| 2021-03-25 | $3.34 | $3.40 | $3.31 | $3.39 | $3.28 | 5,159,667 |
| 2021-03-24 | $3.37 | $3.42 | $3.36 | $3.37 | $3.26 | 4,730,103 |
| 2021-03-23 | $3.40 | $3.43 | $3.34 | $3.36 | $3.25 | 5,620,048 |
| 2021-03-22 | $3.44 | $3.44 | $3.38 | $3.43 | $3.31 | 5,097,739 |
| 2021-03-19 | $3.49 | $3.50 | $3.44 | $3.47 | $3.35 | 6,735,626 |
| 2021-03-18 | $3.55 | $3.62 | $3.51 | $3.52 | $3.40 | 7,057,297 |
| 2021-03-17 | $3.50 | $3.53 | $3.46 | $3.50 | $3.38 | 3,785,322 |
| 2021-03-16 | $3.50 | $3.51 | $3.44 | $3.49 | $3.37 | 4,180,649 |
| 2021-03-15 | $3.55 | $3.57 | $3.48 | $3.54 | $3.42 | 4,288,904 |
| 2021-03-12 | $3.53 | $3.60 | $3.52 | $3.60 | $3.48 | 5,183,429 |
| 2021-03-11 | $3.47 | $3.53 | $3.45 | $3.51 | $3.39 | 3,584,838 |
| 2021-03-10 | $3.54 | $3.58 | $3.51 | $3.57 | $3.45 | 4,198,692 |
| 2021-03-09 | $3.52 | $3.59 | $3.49 | $3.55 | $3.43 | 8,097,298 |
| 2021-03-08 | $3.63 | $3.66 | $3.60 | $3.64 | $3.52 | 7,996,055 |
| 2021-03-05 | $3.63 | $3.69 | $3.55 | $3.68 | $3.56 | 10,481,085 |
| 2021-03-04 | $3.55 | $3.59 | $3.50 | $3.53 | $3.41 | 9,104,290 |
| 2021-03-03 | $3.53 | $3.59 | $3.53 | $3.56 | $3.44 | 9,206,984 |
| 2021-03-02 | $3.53 | $3.55 | $3.50 | $3.53 | $3.41 | 6,538,008 |
| 2021-03-01 | $3.51 | $3.56 | $3.50 | $3.53 | $3.41 | 6,522,087 |
| 2021-02-26 | $3.54 | $3.56 | $3.49 | $3.51 | $3.39 | 10,543,486 |
| 2021-02-25 | $3.68 | $3.70 | $3.56 | $3.56 | $3.44 | 9,744,868 |
| 2021-02-24 | $3.57 | $3.61 | $3.56 | $3.60 | $3.48 | 4,434,106 |
| 2021-02-23 | $3.60 | $3.62 | $3.54 | $3.60 | $3.48 | 7,469,044 |
| 2021-02-22 | $3.50 | $3.56 | $3.49 | $3.53 | $3.41 | 10,002,671 |
| 2021-02-19 | $3.57 | $3.65 | $3.57 | $3.64 | $3.52 | 16,810,705 |
| 2021-02-18 | $3.50 | $3.52 | $3.44 | $3.51 | $3.39 | 8,572,312 |
| 2021-02-17 | $3.51 | $3.53 | $3.48 | $3.52 | $3.40 | 13,778,660 |
| 2021-02-16 | $3.49 | $3.56 | $3.47 | $3.56 | $3.44 | 11,815,184 |
| 2021-02-12 | $3.36 | $3.41 | $3.36 | $3.41 | $3.30 | 3,590,771 |
| 2021-02-11 | $3.38 | $3.44 | $3.35 | $3.43 | $3.31 | 9,732,115 |
| 2021-02-10 | $3.49 | $3.50 | $3.43 | $3.44 | $3.32 | 5,348,885 |
| 2021-02-09 | $3.43 | $3.45 | $3.41 | $3.45 | $3.33 | 4,733,399 |
| 2021-02-08 | $3.42 | $3.45 | $3.41 | $3.44 | $3.32 | 6,602,541 |
| 2021-02-05 | $3.35 | $3.36 | $3.31 | $3.35 | $3.24 | 6,403,467 |
| 2021-02-04 | $3.20 | $3.25 | $3.19 | $3.22 | $3.11 | 4,852,694 |
| 2021-02-03 | $3.08 | $3.13 | $3.07 | $3.13 | $3.02 | 5,431,327 |
| 2021-02-02 | $3.07 | $3.09 | $3.04 | $3.09 | $2.99 | 7,734,293 |
| 2021-02-01 | $2.97 | $2.97 | $2.92 | $2.95 | $2.85 | 4,215,218 |
| 2021-01-29 | $2.97 | $2.99 | $2.92 | $2.93 | $2.83 | 6,672,384 |
| 2021-01-28 | $2.99 | $3.06 | $2.98 | $3.01 | $2.91 | 4,642,190 |
| 2021-01-27 | $3.01 | $3.02 | $2.92 | $2.93 | $2.83 | 6,346,178 |
| 2021-01-26 | $3.10 | $3.13 | $3.08 | $3.09 | $2.99 | 5,901,956 |
| 2021-01-25 | $3.04 | $3.07 | $3.01 | $3.06 | $2.96 | 5,819,096 |
| 2021-01-22 | $3.15 | $3.17 | $3.11 | $3.14 | $3.03 | 5,735,591 |
| 2021-01-21 | $3.27 | $3.29 | $3.20 | $3.23 | $3.12 | 5,898,964 |
| 2021-01-20 | $3.25 | $3.27 | $3.23 | $3.27 | $3.16 | 4,305,850 |
| 2021-01-19 | $3.29 | $3.29 | $3.26 | $3.29 | $3.18 | 5,876,167 |
| 2021-01-15 | $3.36 | $3.37 | $3.26 | $3.29 | $3.18 | 5,468,446 |
| 2021-01-14 | $3.40 | $3.43 | $3.38 | $3.42 | $3.31 | 6,394,922 |
| 2021-01-13 | $3.45 | $3.46 | $3.42 | $3.42 | $3.31 | 6,163,009 |
| 2021-01-12 | $3.40 | $3.47 | $3.39 | $3.46 | $3.34 | 10,313,842 |
| 2021-01-11 | $3.35 | $3.44 | $3.34 | $3.42 | $3.31 | 13,877,516 |
| 2021-01-08 | $3.35 | $3.39 | $3.31 | $3.37 | $3.26 | 14,525,653 |
| 2021-01-07 | $3.34 | $3.40 | $3.34 | $3.36 | $3.25 | 6,605,622 |
| 2021-01-06 | $3.31 | $3.40 | $3.30 | $3.36 | $3.25 | 15,596,547 |
| 2021-01-05 | $3.10 | $3.16 | $3.10 | $3.14 | $3.03 | 7,782,434 |
| 2021-01-04 | $3.12 | $3.13 | $3.04 | $3.07 | $2.97 | 8,139,173 |
| 2020-12-31 | $3.07 | $3.09 | $3.05 | $3.05 | $2.95 | 3,029,879 |
| 2020-12-30 | $3.13 | $3.17 | $3.08 | $3.10 | $3.00 | 6,815,550 |
| 2020-12-29 | $3.15 | $3.17 | $3.11 | $3.12 | $3.02 | 5,896,005 |
| 2020-12-28 | $3.11 | $3.16 | $3.10 | $3.14 | $3.03 | 4,941,434 |
| 2020-12-24 | $3.17 | $3.20 | $3.16 | $3.19 | $3.08 | 2,932,628 |
| 2020-12-23 | $3.08 | $3.18 | $3.08 | $3.15 | $3.04 | 7,189,398 |
| 2020-12-22 | $3.04 | $3.07 | $3.02 | $3.04 | $2.94 | 5,404,529 |
| 2020-12-21 | $2.92 | $3.02 | $2.90 | $3.01 | $2.91 | 15,222,582 |
| 2020-12-18 | $3.19 | $3.20 | $3.10 | $3.12 | $3.02 | 11,136,578 |
| 2020-12-17 | $3.24 | $3.26 | $3.22 | $3.23 | $3.12 | 5,313,299 |
| 2020-12-16 | $3.23 | $3.24 | $3.18 | $3.21 | $3.10 | 8,320,406 |
| 2020-12-15 | $3.20 | $3.28 | $3.20 | $3.20 | $3.09 | 13,909,831 |
| 2020-12-14 | $3.19 | $3.21 | $3.12 | $3.13 | $3.02 | 6,165,319 |
| 2020-12-11 | $3.10 | $3.13 | $3.07 | $3.09 | $2.99 | 13,287,540 |
| 2020-12-10 | $3.13 | $3.21 | $3.12 | $3.18 | $3.07 | 8,586,122 |
| 2020-12-09 | $3.29 | $3.31 | $3.24 | $3.29 | $3.18 | 7,356,027 |
| 2020-12-08 | $3.30 | $3.34 | $3.29 | $3.31 | $3.20 | 7,112,322 |
| 2020-12-07 | $3.30 | $3.31 | $3.25 | $3.27 | $3.16 | 8,929,418 |
| 2020-12-04 | $3.31 | $3.42 | $3.31 | $3.40 | $3.29 | 19,773,624 |
| 2020-12-03 | $3.23 | $3.28 | $3.20 | $3.21 | $3.10 | 9,393,673 |
| 2020-12-02 | $3.11 | $3.22 | $3.10 | $3.20 | $3.09 | 15,128,980 |
| 2020-12-01 | $2.98 | $3.07 | $2.97 | $3.06 | $2.96 | 16,348,715 |
| 2020-11-30 | $2.91 | $2.92 | $2.82 | $2.82 | $2.73 | 9,031,593 |
| 2020-11-27 | $2.90 | $2.93 | $2.90 | $2.91 | $2.81 | 4,653,747 |
| 2020-11-25 | $2.88 | $2.91 | $2.85 | $2.91 | $2.81 | 4,949,234 |
| 2020-11-24 | $2.85 | $2.94 | $2.84 | $2.93 | $2.83 | 10,250,658 |
| 2020-11-23 | $2.77 | $2.78 | $2.74 | $2.75 | $2.66 | 10,542,119 |
| 2020-11-20 | $2.74 | $2.75 | $2.71 | $2.74 | $2.65 | 7,818,927 |
| 2020-11-19 | $2.71 | $2.78 | $2.70 | $2.77 | $2.68 | 6,012,704 |
| 2020-11-18 | $2.74 | $2.78 | $2.72 | $2.72 | $2.63 | 6,278,437 |
| 2020-11-17 | $2.70 | $2.79 | $2.70 | $2.77 | $2.68 | 9,066,877 |
| 2020-11-16 | $2.79 | $2.79 | $2.71 | $2.75 | $2.66 | 12,411,810 |
| 2020-11-13 | $2.64 | $2.68 | $2.64 | $2.67 | $2.58 | 11,656,249 |
| 2020-11-12 | $2.57 | $2.59 | $2.53 | $2.55 | $2.46 | 17,895,685 |
| 2020-11-11 | $2.68 | $2.75 | $2.65 | $2.71 | $2.47 | 26,955,530 |
| 2020-11-10 | $2.67 | $2.72 | $2.64 | $2.69 | $2.46 | 30,430,702 |
| 2020-11-09 | $2.54 | $2.55 | $2.43 | $2.50 | $2.28 | 30,203,686 |
| 2020-11-06 | $2.15 | $2.16 | $2.12 | $2.14 | $1.95 | 6,312,182 |
| 2020-11-05 | $2.15 | $2.18 | $2.13 | $2.16 | $1.97 | 7,754,876 |
| 2020-11-04 | $2.09 | $2.11 | $2.05 | $2.06 | $1.88 | 6,704,442 |
| 2020-11-03 | $2.13 | $2.18 | $2.12 | $2.17 | $1.98 | 9,538,426 |
| 2020-11-02 | $2.06 | $2.10 | $2.03 | $2.09 | $1.91 | 9,986,580 |
| 2020-10-30 | $1.99 | $2.02 | $1.98 | $2.01 | $1.83 | 7,303,092 |
| 2020-10-29 | $1.93 | $1.99 | $1.91 | $1.96 | $1.79 | 8,606,633 |
| 2020-10-28 | $1.95 | $1.98 | $1.91 | $1.91 | $1.74 | 8,714,520 |
| 2020-10-27 | $2.07 | $2.10 | $2.00 | $2.00 | $1.83 | 9,528,255 |
| 2020-10-26 | $2.05 | $2.07 | $2.02 | $2.06 | $1.88 | 8,171,496 |
| 2020-10-23 | $2.07 | $2.09 | $2.04 | $2.08 | $1.90 | 8,469,456 |
| 2020-10-22 | $1.98 | $2.02 | $1.97 | $2.02 | $1.84 | 8,836,162 |
| 2020-10-21 | $2.01 | $2.03 | $1.98 | $1.99 | $1.82 | 5,639,158 |
| 2020-10-20 | $2.01 | $2.05 | $1.99 | $2.00 | $1.83 | 11,014,718 |
| 2020-10-19 | $1.93 | $1.97 | $1.91 | $1.92 | $1.75 | 4,893,235 |
| 2020-10-16 | $1.90 | $1.95 | $1.89 | $1.92 | $1.75 | 7,240,369 |
| 2020-10-15 | $1.85 | $1.89 | $1.84 | $1.88 | $1.72 | 6,153,347 |
| 2020-10-14 | $1.91 | $1.93 | $1.88 | $1.89 | $1.73 | 4,157,830 |
| 2020-10-13 | $1.95 | $1.96 | $1.88 | $1.89 | $1.73 | 7,153,676 |
| 2020-10-12 | $1.98 | $1.98 | $1.96 | $1.97 | $1.80 | 3,914,624 |
| 2020-10-09 | $2.04 | $2.04 | $1.99 | $1.99 | $1.82 | 7,917,647 |
| 2020-10-08 | $2.02 | $2.03 | $2.00 | $2.02 | $1.84 | 4,618,684 |
| 2020-10-07 | $1.99 | $2.01 | $1.98 | $1.98 | $1.81 | 5,000,565 |
| 2020-10-06 | $2.03 | $2.04 | $1.96 | $1.96 | $1.79 | 12,412,446 |
| 2020-10-05 | $1.88 | $1.92 | $1.88 | $1.90 | $1.73 | 7,440,918 |
| 2020-10-02 | $1.81 | $1.88 | $1.81 | $1.87 | $1.71 | 7,174,645 |
| 2020-10-01 | $1.86 | $1.88 | $1.83 | $1.85 | $1.69 | 12,631,608 |
| 2020-09-30 | $1.87 | $1.90 | $1.85 | $1.85 | $1.69 | 7,233,992 |
| 2020-09-29 | $1.89 | $1.90 | $1.84 | $1.84 | $1.68 | 9,394,146 |
| 2020-09-28 | $1.89 | $1.94 | $1.88 | $1.91 | $1.74 | 9,307,238 |
| 2020-09-25 | $1.81 | $1.84 | $1.80 | $1.83 | $1.67 | 7,595,976 |
| 2020-09-24 | $1.80 | $1.85 | $1.78 | $1.82 | $1.66 | 14,544,256 |
| 2020-09-23 | $1.87 | $1.88 | $1.79 | $1.79 | $1.63 | 17,860,446 |
| 2020-09-22 | $1.90 | $1.90 | $1.82 | $1.86 | $1.70 | 19,169,177 |
| 2020-09-21 | $1.92 | $1.94 | $1.87 | $1.92 | $1.75 | 25,808,126 |
| 2020-09-18 | $2.03 | $2.04 | $1.99 | $2.02 | $1.84 | 16,193,393 |
| 2020-09-17 | $2.08 | $2.11 | $2.07 | $2.09 | $1.91 | 6,882,091 |
| 2020-09-16 | $2.08 | $2.14 | $2.06 | $2.12 | $1.93 | 8,048,707 |
| 2020-09-15 | $2.14 | $2.15 | $2.11 | $2.12 | $1.93 | 8,695,032 |
| 2020-09-14 | $2.14 | $2.16 | $2.13 | $2.15 | $1.96 | 5,914,961 |
| 2020-09-11 | $2.14 | $2.16 | $2.12 | $2.12 | $1.93 | 11,326,245 |
| 2020-09-10 | $2.20 | $2.23 | $2.13 | $2.13 | $1.94 | 9,170,647 |
| 2020-09-09 | $2.19 | $2.23 | $2.18 | $2.21 | $2.02 | 6,305,403 |
| 2020-09-08 | $2.21 | $2.21 | $2.17 | $2.18 | $1.99 | 6,864,782 |
| 2020-09-04 | $2.26 | $2.28 | $2.20 | $2.27 | $2.07 | 8,892,975 |
| 2020-09-03 | $2.21 | $2.26 | $2.16 | $2.16 | $1.97 | 7,677,728 |
| 2020-09-02 | $2.17 | $2.18 | $2.15 | $2.18 | $1.99 | 5,004,687 |
| 2020-09-01 | $2.20 | $2.24 | $2.18 | $2.20 | $2.01 | 19,442,429 |
| 2020-08-31 | $2.27 | $2.28 | $2.21 | $2.23 | $2.04 | 11,837,931 |
| 2020-08-28 | $2.30 | $2.33 | $2.28 | $2.32 | $2.12 | 6,512,848 |
| 2020-08-27 | $2.22 | $2.25 | $2.21 | $2.23 | $2.04 | 7,598,632 |
| 2020-08-26 | $2.24 | $2.26 | $2.23 | $2.24 | $2.04 | 4,615,708 |
| 2020-08-25 | $2.28 | $2.28 | $2.21 | $2.23 | $2.04 | 5,643,532 |
| 2020-08-24 | $2.18 | $2.23 | $2.16 | $2.22 | $2.03 | 14,899,663 |
| 2020-08-21 | $2.12 | $2.15 | $2.11 | $2.15 | $1.96 | 8,083,236 |
| 2020-08-20 | $2.18 | $2.20 | $2.17 | $2.19 | $2.00 | 6,933,786 |
| 2020-08-19 | $2.23 | $2.29 | $2.23 | $2.24 | $2.04 | 8,038,178 |
| 2020-08-18 | $2.25 | $2.25 | $2.19 | $2.21 | $2.02 | 5,462,144 |
| 2020-08-17 | $2.25 | $2.25 | $2.21 | $2.21 | $2.02 | 3,617,224 |
| 2020-08-14 | $2.22 | $2.27 | $2.22 | $2.24 | $2.04 | 5,155,565 |
| 2020-08-13 | $2.30 | $2.32 | $2.26 | $2.27 | $2.07 | 4,582,004 |
| 2020-08-12 | $2.39 | $2.40 | $2.30 | $2.31 | $2.11 | 8,705,417 |
| 2020-08-11 | $2.33 | $2.36 | $2.30 | $2.32 | $2.12 | 10,282,361 |
| 2020-08-10 | $2.19 | $2.23 | $2.19 | $2.23 | $2.04 | 6,439,974 |
| 2020-08-07 | $2.12 | $2.19 | $2.11 | $2.19 | $2.00 | 9,265,658 |
| 2020-08-06 | $2.17 | $2.22 | $2.17 | $2.22 | $2.03 | 8,745,607 |
| 2020-08-05 | $2.22 | $2.23 | $2.20 | $2.21 | $2.02 | 6,895,787 |
| 2020-08-04 | $2.19 | $2.26 | $2.18 | $2.25 | $2.05 | 8,643,750 |
| 2020-08-03 | $2.13 | $2.18 | $2.11 | $2.17 | $1.98 | 10,234,004 |
| 2020-07-31 | $2.18 | $2.18 | $2.10 | $2.11 | $1.93 | 15,513,110 |
| 2020-07-30 | $2.21 | $2.25 | $2.18 | $2.25 | $2.05 | 16,959,789 |
| 2020-07-29 | $2.30 | $2.38 | $2.28 | $2.38 | $2.17 | 8,561,702 |
| 2020-07-28 | $2.41 | $2.44 | $2.39 | $2.42 | $2.21 | 5,338,116 |
| 2020-07-27 | $2.36 | $2.41 | $2.36 | $2.40 | $2.19 | 24,198,403 |
| 2020-07-24 | $2.42 | $2.46 | $2.40 | $2.40 | $2.19 | 5,845,094 |
| 2020-07-23 | $2.42 | $2.43 | $2.40 | $2.40 | $2.19 | 5,701,254 |
| 2020-07-22 | $2.44 | $2.47 | $2.42 | $2.45 | $2.24 | 21,272,980 |
| 2020-07-21 | $2.50 | $2.54 | $2.46 | $2.47 | $2.25 | 25,785,978 |
| 2020-07-20 | $2.47 | $2.51 | $2.46 | $2.51 | $2.29 | 25,011,092 |
| 2020-07-17 | $2.50 | $2.51 | $2.47 | $2.49 | $2.27 | 5,645,640 |
| 2020-07-16 | $2.53 | $2.56 | $2.51 | $2.51 | $2.29 | 7,195,746 |
| 2020-07-15 | $2.57 | $2.59 | $2.54 | $2.56 | $2.34 | 8,307,316 |
| 2020-07-14 | $2.46 | $2.51 | $2.45 | $2.51 | $2.29 | 5,695,488 |
| 2020-07-13 | $2.53 | $2.55 | $2.47 | $2.48 | $2.26 | 6,239,502 |
| 2020-07-10 | $2.43 | $2.51 | $2.42 | $2.51 | $2.29 | 5,697,402 |
| 2020-07-09 | $2.49 | $2.50 | $2.42 | $2.42 | $2.21 | 5,585,703 |
| 2020-07-08 | $2.48 | $2.52 | $2.46 | $2.49 | $2.27 | 3,920,668 |
| 2020-07-07 | $2.55 | $2.56 | $2.50 | $2.51 | $2.29 | 4,916,224 |
| 2020-07-06 | $2.61 | $2.64 | $2.58 | $2.61 | $2.38 | 6,132,117 |
| 2020-07-02 | $2.56 | $2.59 | $2.50 | $2.50 | $2.28 | 8,439,190 |
| 2020-07-01 | $2.40 | $2.44 | $2.38 | $2.39 | $2.18 | 6,569,268 |
| 2020-06-30 | $2.37 | $2.43 | $2.36 | $2.41 | $2.20 | 6,317,083 |
| 2020-06-29 | $2.43 | $2.48 | $2.40 | $2.45 | $2.24 | 8,051,021 |
| 2020-06-26 | $2.41 | $2.42 | $2.35 | $2.36 | $2.15 | 5,891,286 |
| 2020-06-25 | $2.39 | $2.48 | $2.38 | $2.48 | $2.26 | 7,091,513 |
| 2020-06-24 | $2.43 | $2.44 | $2.38 | $2.39 | $2.18 | 6,883,093 |
| 2020-06-23 | $2.51 | $2.53 | $2.47 | $2.49 | $2.27 | 7,911,005 |
| 2020-06-22 | $2.37 | $2.40 | $2.35 | $2.38 | $2.17 | 5,970,482 |
| 2020-06-19 | $2.45 | $2.46 | $2.34 | $2.37 | $2.16 | 10,237,483 |
| 2020-06-18 | $2.40 | $2.46 | $2.39 | $2.41 | $2.20 | 6,817,401 |
| 2020-06-17 | $2.53 | $2.53 | $2.46 | $2.47 | $2.25 | 10,262,599 |
| 2020-06-16 | $2.57 | $2.60 | $2.46 | $2.51 | $2.29 | 14,585,813 |
| 2020-06-15 | $2.37 | $2.46 | $2.36 | $2.44 | $2.23 | 12,247,623 |
| 2020-06-12 | $2.53 | $2.55 | $2.46 | $2.51 | $2.29 | 10,528,587 |
| 2020-06-11 | $2.54 | $2.57 | $2.43 | $2.46 | $2.25 | 17,368,511 |
| 2020-06-10 | $2.84 | $2.84 | $2.71 | $2.72 | $2.48 | 13,522,781 |
| 2020-06-09 | $2.83 | $2.86 | $2.80 | $2.84 | $2.59 | 9,621,788 |
| 2020-06-08 | $2.93 | $2.95 | $2.82 | $2.90 | $2.65 | 12,728,025 |
| 2020-06-05 | $2.87 | $2.88 | $2.80 | $2.81 | $2.56 | 17,231,859 |
| 2020-06-04 | $2.55 | $2.63 | $2.53 | $2.61 | $2.38 | 22,163,426 |
| 2020-06-03 | $2.48 | $2.55 | $2.47 | $2.54 | $2.32 | 17,156,506 |
| 2020-06-02 | $2.42 | $2.46 | $2.40 | $2.41 | $2.20 | 10,625,555 |
| 2020-06-01 | $2.29 | $2.33 | $2.28 | $2.33 | $2.13 | 6,569,510 |
| 2020-05-29 | $2.29 | $2.31 | $2.25 | $2.27 | $2.07 | 10,997,882 |
| 2020-05-28 | $2.38 | $2.39 | $2.35 | $2.35 | $2.14 | 18,592,369 |
| 2020-05-27 | $2.35 | $2.39 | $2.31 | $2.38 | $2.17 | 33,332,745 |
| 2020-05-26 | $2.20 | $2.26 | $2.18 | $2.23 | $2.04 | 19,764,991 |
| 2020-05-22 | $2.07 | $2.08 | $2.02 | $2.08 | $1.90 | 17,965,732 |
| 2020-05-21 | $2.03 | $2.07 | $2.00 | $2.02 | $1.84 | 8,415,338 |
| 2020-05-20 | $1.98 | $2.04 | $1.97 | $2.02 | $1.84 | 11,354,359 |
| 2020-05-19 | $1.98 | $1.99 | $1.94 | $1.95 | $1.78 | 21,820,971 |
| 2020-05-18 | $2.01 | $2.13 | $1.99 | $2.12 | $1.93 | 8,410,352 |
| 2020-05-15 | $1.95 | $1.97 | $1.93 | $1.97 | $1.80 | 6,999,773 |
| 2020-05-14 | $1.90 | $2.01 | $1.90 | $1.99 | $1.82 | 10,772,374 |
| 2020-05-13 | $2.02 | $2.03 | $1.97 | $1.97 | $1.80 | 7,530,772 |
| 2020-05-12 | $2.09 | $2.10 | $2.02 | $2.02 | $1.84 | 7,156,365 |
| 2020-05-11 | $2.08 | $2.08 | $2.05 | $2.06 | $1.88 | 7,217,312 |
| 2020-05-08 | $2.14 | $2.14 | $2.11 | $2.13 | $1.94 | 4,059,323 |
| 2020-05-07 | $2.07 | $2.09 | $2.05 | $2.07 | $1.89 | 5,760,564 |
| 2020-05-06 | $2.10 | $2.10 | $2.04 | $2.05 | $1.87 | 5,034,874 |
| 2020-05-05 | $2.10 | $2.13 | $2.09 | $2.09 | $1.91 | 5,242,951 |
| 2020-05-04 | $2.13 | $2.16 | $2.10 | $2.12 | $1.93 | 4,473,908 |
| 2020-05-01 | $2.17 | $2.17 | $2.12 | $2.15 | $1.96 | 4,269,127 |
| 2020-04-30 | $2.20 | $2.21 | $2.15 | $2.17 | $1.98 | 6,603,074 |
| 2020-04-29 | $2.31 | $2.34 | $2.27 | $2.33 | $2.13 | 8,664,366 |
| 2020-04-28 | $2.24 | $2.25 | $2.16 | $2.18 | $1.99 | 9,180,675 |
| 2020-04-27 | $2.07 | $2.11 | $2.05 | $2.11 | $1.93 | 5,898,464 |
| 2020-04-24 | $2.08 | $2.09 | $2.03 | $2.05 | $1.87 | 4,917,216 |
| 2020-04-23 | $2.09 | $2.16 | $2.06 | $2.08 | $1.90 | 5,404,469 |
| 2020-04-22 | $2.08 | $2.09 | $2.05 | $2.05 | $1.87 | 4,613,742 |
| 2020-04-21 | $2.04 | $2.06 | $2.01 | $2.02 | $1.84 | 13,501,210 |
| 2020-04-20 | $2.06 | $2.13 | $2.05 | $2.07 | $1.89 | 8,887,502 |
| 2020-04-17 | $2.16 | $2.16 | $2.11 | $2.14 | $1.95 | 7,978,229 |
| 2020-04-16 | $2.16 | $2.16 | $2.10 | $2.11 | $1.93 | 6,978,107 |
| 2020-04-15 | $2.20 | $2.22 | $2.15 | $2.17 | $1.98 | 7,814,580 |
| 2020-04-14 | $2.35 | $2.37 | $2.28 | $2.31 | $2.11 | 10,669,158 |
| 2020-04-13 | $2.37 | $2.37 | $2.29 | $2.34 | $2.14 | 5,028,898 |
| 2020-04-09 | $2.41 | $2.42 | $2.33 | $2.33 | $2.13 | 15,417,702 |
| 2020-04-08 | $2.38 | $2.42 | $2.35 | $2.42 | $2.21 | 5,001,355 |
| 2020-04-07 | $2.50 | $2.50 | $2.34 | $2.39 | $2.18 | 9,428,615 |
| 2020-04-06 | $2.35 | $2.40 | $2.34 | $2.39 | $2.18 | 6,841,780 |
| 2020-04-03 | $2.25 | $2.25 | $2.20 | $2.23 | $2.04 | 5,352,240 |
| 2020-04-02 | $2.27 | $2.36 | $2.25 | $2.29 | $2.09 | 5,072,269 |
| 2020-04-01 | $2.30 | $2.31 | $2.25 | $2.25 | $2.05 | 4,021,630 |
| 2020-03-31 | $2.40 | $2.42 | $2.33 | $2.35 | $2.14 | 8,644,015 |
| 2020-03-30 | $2.35 | $2.48 | $2.33 | $2.46 | $2.25 | 9,125,707 |
| 2020-03-27 | $2.50 | $2.56 | $2.45 | $2.46 | $2.25 | 10,314,557 |
| 2020-03-26 | $2.64 | $2.71 | $2.61 | $2.65 | $2.42 | 13,857,133 |
| 2020-03-25 | $2.54 | $2.72 | $2.47 | $2.62 | $2.39 | 14,000,486 |
| 2020-03-24 | $2.45 | $2.52 | $2.38 | $2.48 | $2.26 | 9,629,815 |
| 2020-03-23 | $2.29 | $2.32 | $2.20 | $2.26 | $2.06 | 11,478,836 |
| 2020-03-20 | $2.23 | $2.26 | $2.15 | $2.19 | $2.00 | 16,597,898 |
| 2020-03-19 | $2.16 | $2.22 | $2.14 | $2.18 | $1.99 | 9,297,018 |
| 2020-03-18 | $2.23 | $2.26 | $2.04 | $2.16 | $1.97 | 11,650,490 |
| 2020-03-17 | $2.21 | $2.42 | $2.16 | $2.42 | $2.21 | 13,547,047 |
| 2020-03-16 | $2.11 | $2.32 | $2.11 | $2.20 | $2.01 | 18,865,148 |
| 2020-03-13 | $2.70 | $2.72 | $2.42 | $2.71 | $2.47 | 17,689,792 |
| 2020-03-12 | $2.72 | $2.72 | $2.49 | $2.52 | $2.30 | 25,308,861 |
| 2020-03-11 | $3.06 | $3.09 | $2.94 | $2.97 | $2.71 | 24,287,581 |
| 2020-03-10 | $3.13 | $3.14 | $2.95 | $3.12 | $2.85 | 17,381,772 |
| 2020-03-09 | $3.00 | $3.12 | $2.94 | $2.97 | $2.71 | 13,957,292 |
| 2020-03-06 | $3.39 | $3.45 | $3.34 | $3.40 | $3.10 | 20,457,965 |
| 2020-03-05 | $3.46 | $3.48 | $3.39 | $3.40 | $3.10 | 20,896,576 |
| 2020-03-04 | $3.62 | $3.70 | $3.56 | $3.69 | $3.37 | 15,311,028 |
| 2020-03-03 | $3.70 | $3.73 | $3.51 | $3.53 | $3.22 | 25,100,163 |
| 2020-03-02 | $3.58 | $3.67 | $3.52 | $3.66 | $3.34 | 22,558,511 |
| 2020-02-28 | $3.60 | $3.68 | $3.55 | $3.66 | $3.34 | 23,150,902 |
| 2020-02-27 | $3.68 | $3.78 | $3.65 | $3.65 | $3.33 | 21,931,767 |
| 2020-02-26 | $3.81 | $3.85 | $3.76 | $3.76 | $3.43 | 16,970,633 |
| 2020-02-25 | $3.84 | $3.84 | $3.70 | $3.73 | $3.40 | 20,178,691 |
| 2020-02-24 | $3.86 | $3.89 | $3.84 | $3.87 | $3.53 | 10,914,867 |
| 2020-02-21 | $4.04 | $4.07 | $4.02 | $4.04 | $3.69 | 9,099,347 |
| 2020-02-20 | $4.16 | $4.17 | $4.10 | $4.14 | $3.78 | 7,109,850 |
| 2020-02-19 | $4.19 | $4.20 | $4.16 | $4.17 | $3.81 | 5,257,949 |
| 2020-02-18 | $4.18 | $4.20 | $4.15 | $4.16 | $3.80 | 9,051,929 |
| 2020-02-14 | $4.22 | $4.23 | $4.17 | $4.18 | $3.82 | 6,666,431 |
| 2020-02-13 | $4.22 | $4.24 | $4.20 | $4.23 | $3.86 | 8,680,069 |
| 2020-02-12 | $4.24 | $4.26 | $4.23 | $4.25 | $3.88 | 9,126,880 |
| 2020-02-11 | $4.17 | $4.19 | $4.15 | $4.17 | $3.81 | 6,918,396 |
| 2020-02-10 | $4.14 | $4.16 | $4.12 | $4.15 | $3.79 | 5,964,447 |
| 2020-02-07 | $4.17 | $4.19 | $4.15 | $4.17 | $3.81 | 7,926,021 |
| 2020-02-06 | $4.20 | $4.20 | $4.15 | $4.18 | $3.82 | 10,816,497 |
| 2020-02-05 | $4.13 | $4.14 | $4.11 | $4.14 | $3.78 | 9,580,026 |
| 2020-02-04 | $4.02 | $4.04 | $4.01 | $4.01 | $3.66 | 6,963,257 |
| 2020-02-03 | $3.90 | $3.94 | $3.89 | $3.91 | $3.57 | 8,089,434 |
| 2020-01-31 | $3.93 | $3.95 | $3.90 | $3.92 | $3.58 | 13,641,635 |
| 2020-01-30 | $4.00 | $4.08 | $3.99 | $4.08 | $3.72 | 13,564,308 |
| 2020-01-29 | $4.06 | $4.08 | $4.03 | $4.05 | $3.70 | 13,748,788 |
| 2020-01-28 | $3.85 | $3.90 | $3.84 | $3.88 | $3.54 | 9,875,167 |
| 2020-01-27 | $3.81 | $3.85 | $3.79 | $3.81 | $3.48 | 8,182,032 |
| 2020-01-24 | $3.94 | $3.94 | $3.85 | $3.88 | $3.54 | 11,737,292 |
| 2020-01-23 | $3.96 | $3.97 | $3.91 | $3.96 | $3.61 | 10,897,135 |
| 2020-01-22 | $3.93 | $3.97 | $3.91 | $3.96 | $3.61 | 10,123,911 |
| 2020-01-21 | $4.00 | $4.02 | $3.97 | $3.97 | $3.62 | 8,334,691 |
| 2020-01-17 | $4.08 | $4.08 | $4.04 | $4.08 | $3.72 | 6,816,690 |
| 2020-01-16 | $4.01 | $4.04 | $4.00 | $4.03 | $3.68 | 9,058,951 |
| 2020-01-15 | $3.96 | $3.97 | $3.93 | $3.94 | $3.60 | 11,698,920 |
| 2020-01-14 | $3.99 | $4.01 | $3.98 | $3.98 | $3.63 | 10,559,767 |
| 2020-01-13 | $4.06 | $4.10 | $4.03 | $4.10 | $3.74 | 7,063,109 |
| 2020-01-10 | $4.13 | $4.13 | $4.08 | $4.09 | $3.73 | 8,018,884 |
| 2020-01-09 | $4.17 | $4.17 | $4.13 | $4.15 | $3.79 | 8,155,516 |
| 2020-01-08 | $4.13 | $4.16 | $4.12 | $4.12 | $3.76 | 8,361,001 |
| 2020-01-07 | $4.16 | $4.17 | $4.13 | $4.13 | $3.77 | 7,501,375 |
| 2020-01-06 | $4.16 | $4.21 | $4.15 | $4.21 | $3.84 | 6,212,675 |
| 2020-01-03 | $4.18 | $4.22 | $4.18 | $4.19 | $3.82 | 6,995,524 |
| 2020-01-02 | $4.28 | $4.32 | $4.24 | $4.32 | $3.94 | 8,773,148 |
| 2019-12-31 | $4.11 | $4.15 | $4.11 | $4.14 | $3.78 | 4,637,768 |
| 2019-12-30 | $4.15 | $4.16 | $4.13 | $4.13 | $3.77 | 6,448,492 |
| 2019-12-27 | $4.13 | $4.16 | $4.13 | $4.13 | $3.77 | 5,382,259 |
| 2019-12-26 | $4.14 | $4.16 | $4.12 | $4.12 | $3.76 | 5,527,359 |
| 2019-12-24 | $4.13 | $4.13 | $4.11 | $4.12 | $3.76 | 1,928,751 |
| 2019-12-23 | $4.14 | $4.16 | $4.12 | $4.14 | $3.78 | 7,121,889 |
| 2019-12-20 | $4.15 | $4.18 | $4.14 | $4.15 | $3.79 | 6,863,770 |
| 2019-12-19 | $4.17 | $4.18 | $4.14 | $4.14 | $3.78 | 5,368,195 |
| 2019-12-18 | $4.17 | $4.19 | $4.15 | $4.16 | $3.80 | 11,340,592 |
| 2019-12-17 | $4.17 | $4.18 | $4.14 | $4.16 | $3.80 | 7,194,493 |
| 2019-12-16 | $4.18 | $4.20 | $4.15 | $4.15 | $3.79 | 6,979,947 |
| 2019-12-13 | $4.13 | $4.19 | $4.08 | $4.09 | $3.73 | 9,457,715 |
| 2019-12-12 | $3.99 | $4.07 | $3.97 | $4.05 | $3.70 | 12,295,619 |
| 2019-12-11 | $3.91 | $3.92 | $3.89 | $3.89 | $3.55 | 5,580,039 |
| 2019-12-10 | $3.92 | $3.94 | $3.87 | $3.88 | $3.54 | 13,264,580 |
| 2019-12-09 | $3.94 | $3.96 | $3.91 | $3.93 | $3.59 | 6,359,753 |
| 2019-12-06 | $3.93 | $3.94 | $3.90 | $3.91 | $3.57 | 5,395,179 |
| 2019-12-05 | $3.91 | $3.93 | $3.86 | $3.89 | $3.55 | 6,022,963 |
| 2019-12-04 | $3.88 | $3.91 | $3.86 | $3.90 | $3.56 | 7,120,817 |
| 2019-12-03 | $3.79 | $3.81 | $3.77 | $3.80 | $3.47 | 9,231,411 |
| 2019-12-02 | $3.84 | $3.86 | $3.80 | $3.80 | $3.47 | 12,661,260 |
| 2019-11-29 | $3.87 | $3.88 | $3.86 | $3.87 | $3.53 | 4,702,364 |
| 2019-11-27 | $3.94 | $3.95 | $3.92 | $3.93 | $3.59 | 5,308,971 |
| 2019-11-26 | $3.93 | $3.93 | $3.89 | $3.92 | $3.58 | 8,609,490 |
| 2019-11-25 | $3.97 | $3.99 | $3.96 | $3.99 | $3.64 | 4,274,745 |
| 2019-11-22 | $3.95 | $3.98 | $3.94 | $3.94 | $3.60 | 6,535,872 |
| 2019-11-21 | $3.90 | $3.92 | $3.87 | $3.90 | $3.56 | 8,779,896 |
| 2019-11-20 | $3.86 | $3.89 | $3.85 | $3.87 | $3.53 | 6,408,312 |
| 2019-11-19 | $3.93 | $3.93 | $3.88 | $3.90 | $3.56 | 6,495,856 |
| 2019-11-18 | $3.88 | $3.89 | $3.86 | $3.88 | $3.54 | 7,557,352 |
| 2019-11-15 | $3.92 | $3.93 | $3.90 | $3.92 | $3.58 | 6,607,596 |
| 2019-11-14 | $3.91 | $3.91 | $3.86 | $3.90 | $3.56 | 7,488,936 |
| 2019-11-13 | $3.89 | $3.92 | $3.87 | $3.90 | $3.56 | 11,460,384 |
| 2019-11-12 | $4.06 | $4.07 | $4.02 | $4.04 | $3.69 | 7,222,784 |
| 2019-11-11 | $4.07 | $4.13 | $4.06 | $4.12 | $3.76 | 8,851,223 |
| 2019-11-08 | $4.13 | $4.14 | $4.08 | $4.12 | $3.76 | 8,265,712 |
| 2019-11-07 | $4.19 | $4.22 | $4.17 | $4.18 | $3.82 | 7,181,739 |
| 2019-11-06 | $4.14 | $4.15 | $4.10 | $4.11 | $3.75 | 7,819,232 |
| 2019-11-05 | $4.16 | $4.18 | $4.13 | $4.16 | $3.80 | 7,256,565 |
| 2019-11-04 | $4.11 | $4.12 | $4.09 | $4.12 | $3.76 | 6,144,377 |
| 2019-11-01 | $3.99 | $4.03 | $3.97 | $4.01 | $3.66 | 10,513,643 |
| 2019-10-31 | $3.98 | $3.99 | $3.91 | $3.96 | $3.61 | 12,780,892 |
| 2019-10-30 | $4.07 | $4.11 | $4.04 | $4.09 | $3.73 | 23,588,556 |
| 2019-10-29 | $4.35 | $4.37 | $4.33 | $4.34 | $3.86 | 7,822,342 |
| 2019-10-28 | $4.38 | $4.39 | $4.34 | $4.37 | $3.89 | 6,409,473 |
| 2019-10-25 | $4.36 | $4.38 | $4.34 | $4.37 | $3.89 | 6,280,065 |
| 2019-10-24 | $4.40 | $4.42 | $4.31 | $4.35 | $3.87 | 10,044,075 |
| 2019-10-23 | $4.38 | $4.40 | $4.36 | $4.40 | $3.91 | 7,076,355 |
| 2019-10-22 | $4.34 | $4.41 | $4.32 | $4.36 | $3.88 | 10,870,086 |
| 2019-10-21 | $4.37 | $4.39 | $4.35 | $4.35 | $3.87 | 7,091,374 |
| 2019-10-18 | $4.26 | $4.30 | $4.24 | $4.30 | $3.82 | 8,716,966 |
| 2019-10-17 | $4.30 | $4.31 | $4.21 | $4.24 | $3.77 | 5,817,480 |
| 2019-10-16 | $4.28 | $4.31 | $4.26 | $4.26 | $3.79 | 9,663,076 |
| 2019-10-15 | $4.11 | $4.28 | $4.10 | $4.25 | $3.78 | 14,005,108 |
| 2019-10-14 | $4.05 | $4.10 | $4.05 | $4.07 | $3.62 | 5,064,778 |
| 2019-10-11 | $4.09 | $4.15 | $4.08 | $4.10 | $3.64 | 13,659,076 |
| 2019-10-10 | $3.90 | $3.96 | $3.90 | $3.95 | $3.51 | 7,710,972 |
| 2019-10-09 | $3.84 | $3.88 | $3.82 | $3.85 | $3.42 | 5,541,790 |
| 2019-10-08 | $3.80 | $3.83 | $3.77 | $3.81 | $3.39 | 9,660,306 |
| 2019-10-07 | $3.83 | $3.88 | $3.82 | $3.86 | $3.43 | 8,225,363 |
| 2019-10-04 | $3.80 | $3.85 | $3.78 | $3.84 | $3.41 | 7,560,717 |
| 2019-10-03 | $3.83 | $3.85 | $3.77 | $3.84 | $3.41 | 13,888,816 |
| 2019-10-02 | $3.89 | $3.90 | $3.80 | $3.82 | $3.40 | 12,175,699 |
| 2019-10-01 | $4.02 | $4.03 | $3.94 | $3.94 | $3.50 | 8,612,403 |
| 2019-09-30 | $4.01 | $4.03 | $3.99 | $4.02 | $3.57 | 11,760,316 |
| 2019-09-27 | $3.97 | $4.00 | $3.96 | $3.99 | $3.55 | 7,538,946 |
| 2019-09-26 | $3.92 | $3.95 | $3.91 | $3.93 | $3.49 | 7,307,303 |
| 2019-09-25 | $3.89 | $3.97 | $3.87 | $3.95 | $3.51 | 12,482,628 |
| 2019-09-24 | $3.98 | $3.99 | $3.90 | $3.91 | $3.48 | 10,311,683 |
| 2019-09-23 | $3.98 | $3.99 | $3.94 | $3.98 | $3.54 | 10,518,791 |
| 2019-09-20 | $4.07 | $4.10 | $4.04 | $4.04 | $3.59 | 18,012,816 |
| 2019-09-19 | $4.06 | $4.07 | $4.01 | $4.02 | $3.57 | 21,934,893 |
| 2019-09-18 | $3.97 | $3.99 | $3.95 | $3.99 | $3.55 | 12,539,709 |
| 2019-09-17 | $4.01 | $4.03 | $4.00 | $4.00 | $3.56 | 10,688,037 |
| 2019-09-16 | $4.10 | $4.12 | $4.09 | $4.10 | $3.64 | 9,274,812 |
| 2019-09-13 | $4.17 | $4.19 | $4.14 | $4.16 | $3.70 | 12,749,879 |
| 2019-09-12 | $4.03 | $4.12 | $4.01 | $4.10 | $3.64 | 17,072,545 |
| 2019-09-11 | $4.03 | $4.05 | $3.99 | $4.04 | $3.59 | 9,437,388 |
| 2019-09-10 | $4.03 | $4.10 | $4.01 | $4.09 | $3.64 | 18,721,859 |
| 2019-09-09 | $3.94 | $3.97 | $3.91 | $3.94 | $3.50 | 23,859,927 |
| 2019-09-06 | $3.86 | $3.87 | $3.84 | $3.87 | $3.44 | 10,082,265 |
| 2019-09-05 | $3.82 | $3.86 | $3.81 | $3.84 | $3.41 | 18,293,133 |
| 2019-09-04 | $3.74 | $3.76 | $3.68 | $3.72 | $3.31 | 23,667,528 |
| 2019-09-03 | $3.69 | $3.72 | $3.65 | $3.67 | $3.26 | 22,011,172 |
| 2019-08-30 | $3.79 | $3.80 | $3.73 | $3.75 | $3.33 | 11,111,354 |
| 2019-08-29 | $3.80 | $3.80 | $3.75 | $3.78 | $3.36 | 35,487,170 |
| 2019-08-28 | $3.78 | $3.80 | $3.75 | $3.75 | $3.33 | 19,849,953 |
| 2019-08-27 | $3.84 | $3.85 | $3.76 | $3.78 | $3.36 | 14,966,959 |
| 2019-08-26 | $3.83 | $3.85 | $3.81 | $3.83 | $3.40 | 17,659,164 |
| 2019-08-23 | $3.85 | $3.88 | $3.77 | $3.77 | $3.35 | 16,179,568 |
| 2019-08-22 | $3.88 | $3.90 | $3.83 | $3.86 | $3.43 | 12,343,177 |
| 2019-08-21 | $3.85 | $3.86 | $3.79 | $3.79 | $3.37 | 9,075,000 |
| 2019-08-20 | $3.85 | $3.87 | $3.79 | $3.79 | $3.37 | 15,550,140 |
| 2019-08-19 | $3.95 | $3.95 | $3.86 | $3.88 | $3.45 | 8,586,486 |
| 2019-08-16 | $3.86 | $3.95 | $3.86 | $3.93 | $3.49 | 9,716,777 |
| 2019-08-15 | $3.87 | $3.89 | $3.80 | $3.82 | $3.40 | 10,286,443 |
| 2019-08-14 | $3.88 | $3.88 | $3.80 | $3.80 | $3.38 | 53,193,118 |
| 2019-08-13 | $3.94 | $4.02 | $3.92 | $3.97 | $3.53 | 36,770,918 |
| 2019-08-12 | $3.96 | $3.97 | $3.91 | $3.91 | $3.48 | 11,930,398 |
| 2019-08-09 | $4.02 | $4.04 | $3.99 | $4.02 | $3.57 | 13,012,894 |
| 2019-08-08 | $4.06 | $4.10 | $4.03 | $4.06 | $3.61 | 17,495,091 |
| 2019-08-07 | $3.99 | $4.02 | $3.96 | $4.00 | $3.56 | 15,462,445 |
| 2019-08-06 | $4.08 | $4.09 | $4.01 | $4.05 | $3.60 | 13,530,368 |
| 2019-08-05 | $4.11 | $4.12 | $4.02 | $4.06 | $3.61 | 11,123,584 |
| 2019-08-02 | $4.17 | $4.17 | $4.10 | $4.14 | $3.68 | 9,642,492 |
| 2019-08-01 | $4.22 | $4.25 | $4.14 | $4.17 | $3.71 | 15,267,338 |
| 2019-07-31 | $4.27 | $4.28 | $4.21 | $4.24 | $3.77 | 10,861,679 |
| 2019-07-30 | $4.31 | $4.32 | $4.27 | $4.28 | $3.81 | 10,383,447 |
| 2019-07-29 | $4.45 | $4.46 | $4.43 | $4.43 | $3.94 | 10,666,096 |
| 2019-07-26 | $4.49 | $4.50 | $4.46 | $4.46 | $3.97 | 8,791,307 |
| 2019-07-25 | $4.57 | $4.58 | $4.48 | $4.50 | $4.00 | 6,647,776 |
| 2019-07-24 | $4.55 | $4.58 | $4.55 | $4.57 | $4.06 | 8,896,387 |
| 2019-07-23 | $4.55 | $4.58 | $4.54 | $4.54 | $4.04 | 14,985,483 |
| 2019-07-22 | $4.43 | $4.44 | $4.40 | $4.41 | $3.92 | 9,187,753 |
| 2019-07-19 | $4.46 | $4.46 | $4.41 | $4.43 | $3.94 | 14,685,706 |
| 2019-07-18 | $4.51 | $4.54 | $4.49 | $4.50 | $4.00 | 12,207,725 |
| 2019-07-17 | $4.61 | $4.61 | $4.54 | $4.55 | $4.05 | 9,301,088 |
| 2019-07-16 | $4.66 | $4.70 | $4.64 | $4.65 | $4.13 | 10,002,896 |
| 2019-07-15 | $4.68 | $4.68 | $4.64 | $4.64 | $4.13 | 8,916,404 |
| 2019-07-12 | $4.69 | $4.70 | $4.67 | $4.67 | $4.15 | 4,187,617 |
| 2019-07-11 | $4.68 | $4.72 | $4.67 | $4.70 | $4.18 | 8,491,362 |
| 2019-07-10 | $4.66 | $4.69 | $4.62 | $4.63 | $4.12 | 13,086,290 |
| 2019-07-09 | $4.59 | $4.62 | $4.55 | $4.58 | $4.07 | 8,716,829 |
| 2019-07-08 | $4.64 | $4.67 | $4.62 | $4.62 | $4.11 | 8,457,781 |
| 2019-07-05 | $4.72 | $4.74 | $4.67 | $4.69 | $4.17 | 9,464,591 |
| 2019-07-03 | $4.64 | $4.67 | $4.64 | $4.65 | $4.13 | 6,647,430 |
| 2019-07-02 | $4.59 | $4.61 | $4.57 | $4.58 | $4.07 | 7,286,436 |
| 2019-07-01 | $4.67 | $4.68 | $4.57 | $4.58 | $4.07 | 7,433,273 |
| 2019-06-28 | $4.56 | $4.60 | $4.55 | $4.58 | $4.07 | 5,699,624 |
| 2019-06-27 | $4.55 | $4.57 | $4.54 | $4.55 | $4.05 | 7,368,308 |
| 2019-06-26 | $4.54 | $4.57 | $4.51 | $4.54 | $4.04 | 8,353,264 |
| 2019-06-25 | $4.49 | $4.51 | $4.47 | $4.48 | $3.98 | 7,287,246 |
| 2019-06-24 | $4.51 | $4.54 | $4.48 | $4.48 | $3.98 | 7,191,808 |
| 2019-06-21 | $4.50 | $4.52 | $4.47 | $4.49 | $3.99 | 20,401,758 |
| 2019-06-20 | $4.52 | $4.54 | $4.48 | $4.52 | $4.02 | 8,637,777 |
| 2019-06-19 | $4.51 | $4.53 | $4.48 | $4.48 | $3.98 | 6,508,615 |
| 2019-06-18 | $4.40 | $4.46 | $4.39 | $4.42 | $3.93 | 6,639,590 |
| 2019-06-17 | $4.41 | $4.44 | $4.38 | $4.38 | $3.89 | 3,693,129 |
| 2019-06-14 | $4.42 | $4.42 | $4.38 | $4.40 | $3.91 | 4,570,445 |
| 2019-06-13 | $4.43 | $4.46 | $4.42 | $4.44 | $3.95 | 6,685,427 |
| 2019-06-12 | $4.46 | $4.48 | $4.45 | $4.45 | $3.96 | 5,553,859 |
| 2019-06-11 | $4.54 | $4.54 | $4.49 | $4.51 | $4.01 | 9,053,998 |
| 2019-06-10 | $4.50 | $4.54 | $4.48 | $4.49 | $3.99 | 6,134,605 |
| 2019-06-07 | $4.45 | $4.47 | $4.44 | $4.44 | $3.95 | 10,291,310 |
| 2019-06-06 | $4.46 | $4.48 | $4.39 | $4.44 | $3.95 | 18,810,585 |
| 2019-06-05 | $4.46 | $4.48 | $4.43 | $4.45 | $3.96 | 15,603,507 |
| 2019-06-04 | $4.49 | $4.50 | $4.46 | $4.49 | $3.99 | 21,933,241 |
| 2019-06-03 | $4.35 | $4.39 | $4.33 | $4.37 | $3.89 | 18,741,980 |
| 2019-05-31 | $4.37 | $4.41 | $4.33 | $4.33 | $3.85 | 47,242,467 |
| 2019-05-30 | $4.46 | $4.51 | $4.45 | $4.49 | $3.99 | 7,746,923 |
| 2019-05-29 | $4.41 | $4.45 | $4.39 | $4.43 | $3.94 | 8,636,570 |
| 2019-05-28 | $4.48 | $4.49 | $4.41 | $4.41 | $3.92 | 5,597,171 |
| 2019-05-24 | $4.50 | $4.51 | $4.46 | $4.49 | $3.99 | 5,377,270 |
| 2019-05-23 | $4.45 | $4.48 | $4.43 | $4.45 | $3.96 | 7,456,221 |
| 2019-05-22 | $4.50 | $4.51 | $4.47 | $4.50 | $4.00 | 11,527,488 |
| 2019-05-21 | $4.54 | $4.58 | $4.51 | $4.57 | $4.06 | 7,703,925 |
| 2019-05-20 | $4.56 | $4.58 | $4.53 | $4.54 | $4.04 | 7,264,982 |
| 2019-05-17 | $4.57 | $4.62 | $4.55 | $4.56 | $4.05 | 8,029,739 |
| 2019-05-16 | $4.60 | $4.65 | $4.59 | $4.62 | $4.11 | 6,885,365 |
| 2019-05-15 | $4.49 | $4.58 | $4.48 | $4.56 | $4.05 | 6,972,932 |
| 2019-05-14 | $4.53 | $4.58 | $4.52 | $4.54 | $4.04 | 6,138,905 |
| 2019-05-13 | $4.57 | $4.57 | $4.52 | $4.52 | $4.02 | 9,957,022 |
| 2019-05-10 | $4.62 | $4.69 | $4.58 | $4.67 | $4.15 | 8,928,367 |
| 2019-05-09 | $4.62 | $4.68 | $4.61 | $4.65 | $4.13 | 8,932,001 |
| 2019-05-08 | $4.68 | $4.75 | $4.68 | $4.70 | $4.18 | 6,466,097 |
| 2019-05-07 | $4.75 | $4.76 | $4.67 | $4.69 | $4.17 | 10,828,922 |
| 2019-05-06 | $4.81 | $4.86 | $4.80 | $4.84 | $4.30 | 7,842,062 |
| 2019-05-03 | $4.89 | $4.91 | $4.85 | $4.90 | $4.36 | 10,591,132 |
| 2019-05-02 | $4.94 | $4.96 | $4.86 | $4.88 | $4.34 | 31,630,931 |
| 2019-05-01 | $4.98 | $5.02 | $4.91 | $4.92 | $4.37 | 11,266,924 |
| 2019-04-30 | $5.00 | $5.03 | $4.96 | $4.99 | $4.44 | 11,617,152 |
| 2019-04-29 | $4.95 | $5.02 | $4.94 | $5.00 | $4.45 | 16,541,822 |
| 2019-04-26 | $4.96 | $4.99 | $4.94 | $4.96 | $4.35 | 7,139,988 |
| 2019-04-25 | $4.93 | $4.97 | $4.90 | $4.91 | $4.30 | 12,725,074 |
| 2019-04-24 | $5.00 | $5.00 | $4.92 | $4.93 | $4.32 | 7,745,458 |
| 2019-04-23 | $5.06 | $5.08 | $5.03 | $5.06 | $4.43 | 7,003,365 |
| 2019-04-22 | $5.12 | $5.16 | $5.11 | $5.13 | $4.49 | 4,464,093 |
| 2019-04-18 | $5.13 | $5.17 | $5.09 | $5.14 | $4.50 | 8,713,025 |
| 2019-04-17 | $5.24 | $5.25 | $5.18 | $5.22 | $4.57 | 12,072,086 |
| 2019-04-16 | $5.10 | $5.13 | $5.08 | $5.12 | $4.49 | 14,251,292 |
| 2019-04-15 | $5.11 | $5.12 | $5.07 | $5.09 | $4.46 | 14,883,032 |
| 2019-04-12 | $5.16 | $5.18 | $5.06 | $5.09 | $4.46 | 32,407,133 |
| 2019-04-11 | $4.98 | $5.05 | $4.97 | $5.01 | $4.39 | 7,329,620 |
| 2019-04-10 | $4.91 | $4.93 | $4.86 | $4.91 | $4.30 | 6,467,571 |
| 2019-04-09 | $4.91 | $4.93 | $4.88 | $4.88 | $4.28 | 5,054,322 |
| 2019-04-08 | $4.90 | $4.93 | $4.89 | $4.93 | $4.32 | 3,466,779 |
| 2019-04-05 | $4.89 | $4.93 | $4.87 | $4.91 | $4.30 | 4,457,924 |
| 2019-04-04 | $4.87 | $4.92 | $4.87 | $4.90 | $4.29 | 5,646,697 |
| 2019-04-03 | $4.88 | $4.90 | $4.84 | $4.85 | $4.25 | 6,366,032 |
| 2019-04-02 | $4.77 | $4.81 | $4.74 | $4.78 | $4.19 | 5,991,015 |
| 2019-04-01 | $4.72 | $4.80 | $4.71 | $4.80 | $4.21 | 7,322,228 |
| 2019-03-29 | $4.63 | $4.65 | $4.57 | $4.63 | $4.06 | 6,446,171 |
| 2019-03-28 | $4.61 | $4.62 | $4.57 | $4.61 | $4.04 | 6,047,665 |
| 2019-03-27 | $4.72 | $4.73 | $4.62 | $4.67 | $4.09 | 10,188,697 |
| 2019-03-26 | $4.60 | $4.62 | $4.56 | $4.60 | $4.03 | 10,211,935 |
| 2019-03-25 | $4.67 | $4.70 | $4.62 | $4.65 | $4.07 | 8,683,405 |
| 2019-03-22 | $4.71 | $4.72 | $4.62 | $4.65 | $4.07 | 13,595,655 |
| 2019-03-21 | $4.93 | $4.94 | $4.87 | $4.89 | $4.28 | 8,115,187 |
| 2019-03-20 | $5.03 | $5.06 | $4.98 | $4.98 | $4.36 | 6,619,991 |
| 2019-03-19 | $5.11 | $5.12 | $5.02 | $5.04 | $4.42 | 8,105,206 |
| 2019-03-18 | $5.02 | $5.04 | $4.97 | $5.01 | $4.39 | 6,460,556 |
| 2019-03-15 | $4.88 | $4.95 | $4.87 | $4.93 | $4.32 | 9,005,686 |
| 2019-03-14 | $4.87 | $4.89 | $4.83 | $4.84 | $4.24 | 6,569,077 |
| 2019-03-13 | $4.80 | $4.83 | $4.79 | $4.82 | $4.22 | 10,476,337 |
| 2019-03-12 | $4.67 | $4.72 | $4.64 | $4.69 | $4.11 | 7,461,546 |
| 2019-03-11 | $4.61 | $4.67 | $4.61 | $4.66 | $4.08 | 6,057,608 |
| 2019-03-08 | $4.55 | $4.61 | $4.54 | $4.60 | $4.03 | 7,181,759 |
| 2019-03-07 | $4.71 | $4.72 | $4.61 | $4.62 | $4.05 | 11,240,346 |
| 2019-03-06 | $4.88 | $4.90 | $4.84 | $4.86 | $4.26 | 9,604,312 |
| 2019-03-05 | $4.79 | $4.85 | $4.75 | $4.80 | $4.21 | 7,683,494 |
| 2019-03-04 | $4.81 | $4.83 | $4.76 | $4.79 | $4.20 | 9,257,051 |
| 2019-03-01 | $4.89 | $4.93 | $4.83 | $4.86 | $4.26 | 9,279,006 |
| 2019-02-28 | $4.86 | $4.89 | $4.84 | $4.86 | $4.26 | 8,742,445 |
| 2019-02-27 | $4.74 | $4.81 | $4.74 | $4.79 | $4.20 | 9,007,877 |
| 2019-02-26 | $4.71 | $4.79 | $4.71 | $4.75 | $4.16 | 7,210,039 |
| 2019-02-25 | $4.75 | $4.77 | $4.73 | $4.74 | $4.15 | 7,507,993 |
| 2019-02-22 | $4.71 | $4.73 | $4.66 | $4.68 | $4.10 | 5,223,416 |
| 2019-02-21 | $4.72 | $4.74 | $4.66 | $4.66 | $4.08 | 12,625,416 |
| 2019-02-20 | $4.68 | $4.73 | $4.66 | $4.71 | $4.13 | 7,249,979 |
| 2019-02-19 | $4.63 | $4.71 | $4.62 | $4.68 | $4.10 | 11,149,467 |
| 2019-02-15 | $4.61 | $4.66 | $4.59 | $4.64 | $4.07 | 5,561,273 |
| 2019-02-14 | $4.51 | $4.56 | $4.49 | $4.52 | $3.96 | 5,863,900 |
| 2019-02-13 | $4.54 | $4.57 | $4.52 | $4.53 | $3.97 | 5,456,016 |
| 2019-02-12 | $4.57 | $4.60 | $4.51 | $4.54 | $3.98 | 12,874,532 |
| 2019-02-11 | $4.54 | $4.55 | $4.51 | $4.52 | $3.96 | 15,230,179 |
| 2019-02-08 | $4.52 | $4.54 | $4.47 | $4.53 | $3.97 | 9,304,709 |
| 2019-02-07 | $4.61 | $4.62 | $4.53 | $4.56 | $4.00 | 9,081,457 |
| 2019-02-06 | $4.69 | $4.73 | $4.68 | $4.70 | $4.12 | 5,843,055 |
| 2019-02-05 | $4.69 | $4.72 | $4.65 | $4.71 | $4.13 | 8,935,009 |
| 2019-02-04 | $4.59 | $4.67 | $4.58 | $4.65 | $4.07 | 8,794,623 |
| 2019-02-01 | $4.65 | $4.70 | $4.63 | $4.66 | $4.08 | 7,797,124 |
| 2019-01-31 | $4.70 | $4.75 | $4.68 | $4.74 | $4.15 | 8,615,136 |
| 2019-01-30 | $4.79 | $4.85 | $4.76 | $4.80 | $4.21 | 6,375,841 |
| 2019-01-29 | $4.96 | $4.99 | $4.93 | $4.95 | $4.27 | 4,090,104 |
| 2019-01-28 | $4.96 | $5.01 | $4.94 | $4.98 | $4.30 | 6,162,547 |
| 2019-01-25 | $4.96 | $5.03 | $4.96 | $5.02 | $4.33 | 4,480,591 |
| 2019-01-24 | $4.91 | $4.94 | $4.87 | $4.93 | $4.25 | 3,952,272 |
| 2019-01-23 | $4.96 | $4.97 | $4.92 | $4.94 | $4.26 | 5,840,492 |
| 2019-01-22 | $4.87 | $4.91 | $4.86 | $4.88 | $4.21 | 9,398,209 |
| 2019-01-18 | $4.93 | $4.98 | $4.89 | $4.97 | $4.29 | 6,493,822 |
| 2019-01-17 | $4.86 | $4.91 | $4.83 | $4.87 | $4.20 | 5,314,020 |
| 2019-01-16 | $4.87 | $4.93 | $4.86 | $4.92 | $4.25 | 5,284,639 |
| 2019-01-15 | $4.84 | $4.87 | $4.81 | $4.87 | $4.20 | 6,128,233 |
| 2019-01-14 | $4.80 | $4.93 | $4.80 | $4.89 | $4.22 | 6,872,573 |
| 2019-01-11 | $4.87 | $4.93 | $4.85 | $4.90 | $4.23 | 15,392,454 |
| 2019-01-10 | $4.85 | $4.90 | $4.84 | $4.88 | $4.21 | 5,335,379 |
| 2019-01-09 | $4.82 | $4.85 | $4.79 | $4.82 | $4.16 | 4,514,928 |
| 2019-01-08 | $4.83 | $4.84 | $4.78 | $4.81 | $4.15 | 4,403,177 |
| 2019-01-07 | $4.75 | $4.82 | $4.73 | $4.78 | $4.12 | 7,133,305 |
| 2019-01-04 | $4.70 | $4.75 | $4.68 | $4.72 | $4.07 | 6,810,567 |
| 2019-01-03 | $4.55 | $4.58 | $4.52 | $4.55 | $3.93 | 6,550,657 |
| 2019-01-02 | $4.40 | $4.53 | $4.40 | $4.51 | $3.89 | 9,429,370 |
| 2018-12-31 | $4.45 | $4.50 | $4.43 | $4.48 | $3.87 | 9,346,950 |
| 2018-12-28 | $4.49 | $4.50 | $4.42 | $4.44 | $3.83 | 17,700,764 |
| 2018-12-27 | $4.35 | $4.42 | $4.29 | $4.41 | $3.80 | 16,546,852 |
| 2018-12-26 | $4.30 | $4.44 | $4.21 | $4.43 | $3.82 | 9,936,132 |
| 2018-12-24 | $4.37 | $4.38 | $4.31 | $4.32 | $3.73 | 4,963,522 |
| 2018-12-21 | $4.43 | $4.47 | $4.32 | $4.36 | $3.76 | 13,960,372 |
| 2018-12-20 | $4.49 | $4.54 | $4.47 | $4.48 | $3.87 | 9,656,226 |
| 2018-12-19 | $4.57 | $4.62 | $4.43 | $4.48 | $3.87 | 11,414,840 |
| 2018-12-18 | $4.52 | $4.56 | $4.48 | $4.49 | $3.87 | 7,499,555 |
| 2018-12-17 | $4.58 | $4.60 | $4.47 | $4.50 | $3.88 | 14,789,396 |
| 2018-12-14 | $4.53 | $4.59 | $4.52 | $4.54 | $3.92 | 6,518,640 |
| 2018-12-13 | $4.65 | $4.66 | $4.56 | $4.58 | $3.95 | 9,019,691 |
| 2018-12-12 | $4.50 | $4.59 | $4.49 | $4.54 | $3.92 | 13,844,107 |
| 2018-12-11 | $4.44 | $4.47 | $4.30 | $4.33 | $3.74 | 16,168,105 |
| 2018-12-10 | $4.49 | $4.51 | $4.39 | $4.44 | $3.83 | 9,970,742 |
| 2018-12-07 | $4.59 | $4.63 | $4.51 | $4.52 | $3.90 | 6,032,550 |
| 2018-12-06 | $4.58 | $4.62 | $4.51 | $4.62 | $3.99 | 11,640,182 |
| 2018-12-04 | $4.79 | $4.80 | $4.62 | $4.64 | $4.00 | 9,109,225 |
| 2018-12-03 | $4.86 | $4.88 | $4.84 | $4.87 | $4.20 | 5,335,529 |
| 2018-11-30 | $4.76 | $4.77 | $4.73 | $4.76 | $4.11 | 4,429,752 |
| 2018-11-29 | $4.82 | $4.84 | $4.78 | $4.82 | $4.16 | 4,704,107 |
| 2018-11-28 | $4.80 | $4.88 | $4.76 | $4.87 | $4.20 | 6,078,492 |
| 2018-11-27 | $4.73 | $4.78 | $4.72 | $4.76 | $4.11 | 6,957,589 |
| 2018-11-26 | $4.79 | $4.82 | $4.76 | $4.78 | $4.12 | 9,111,356 |
| 2018-11-23 | $4.64 | $4.66 | $4.63 | $4.65 | $4.01 | 3,446,912 |
| 2018-11-21 | $4.71 | $4.76 | $4.69 | $4.72 | $4.07 | 5,255,925 |
| 2018-11-20 | $4.71 | $4.73 | $4.63 | $4.64 | $4.00 | 7,066,900 |
| 2018-11-19 | $4.84 | $4.87 | $4.79 | $4.83 | $4.17 | 12,649,858 |
| 2018-11-16 | $4.82 | $4.87 | $4.79 | $4.84 | $4.18 | 4,818,892 |
| 2018-11-15 | $4.77 | $4.87 | $4.75 | $4.83 | $4.17 | 6,109,623 |
| 2018-11-14 | $4.90 | $4.91 | $4.79 | $4.85 | $4.18 | 6,655,605 |
| 2018-11-13 | $4.80 | $4.89 | $4.80 | $4.86 | $4.19 | 11,327,770 |
| 2018-11-12 | $4.78 | $4.78 | $4.71 | $4.72 | $4.07 | 17,340,900 |
| 2018-11-09 | $4.81 | $4.92 | $4.78 | $4.88 | $4.21 | 9,454,753 |
| 2018-11-08 | $4.95 | $4.97 | $4.81 | $4.82 | $4.16 | 8,829,550 |
| 2018-11-07 | $4.97 | $4.99 | $4.92 | $4.96 | $4.28 | 10,765,938 |
| 2018-11-06 | $4.83 | $4.96 | $4.79 | $4.96 | $4.28 | 17,286,467 |
| 2018-11-05 | $4.91 | $4.93 | $4.83 | $4.85 | $4.18 | 9,456,056 |
| 2018-11-02 | $4.94 | $4.95 | $4.88 | $4.94 | $4.26 | 8,441,655 |
| 2018-11-01 | $4.84 | $4.89 | $4.82 | $4.88 | $4.21 | 12,134,848 |
| 2018-10-31 | $4.78 | $4.82 | $4.76 | $4.78 | $4.12 | 10,630,256 |
| 2018-10-30 | $4.72 | $4.74 | $4.68 | $4.71 | $4.06 | 11,347,887 |
| 2018-10-29 | $4.73 | $4.75 | $4.63 | $4.68 | $4.04 | 8,226,334 |
| 2018-10-26 | $4.57 | $4.64 | $4.51 | $4.62 | $3.99 | 13,609,151 |
| 2018-10-25 | $4.63 | $4.69 | $4.60 | $4.65 | $4.01 | 15,898,046 |
| 2018-10-24 | $4.60 | $4.61 | $4.50 | $4.50 | $3.88 | 17,764,448 |
| 2018-10-23 | $4.66 | $4.76 | $4.65 | $4.72 | $4.07 | 22,905,954 |
| 2018-10-22 | $4.72 | $4.73 | $4.68 | $4.68 | $4.04 | 6,719,605 |
| 2018-10-19 | $4.71 | $4.82 | $4.71 | $4.77 | $4.12 | 13,541,716 |
| 2018-10-18 | $4.80 | $4.83 | $4.68 | $4.70 | $4.06 | 9,170,056 |
| 2018-10-17 | $4.91 | $4.94 | $4.86 | $4.90 | $4.23 | 6,529,070 |
| 2018-10-16 | $4.97 | $5.00 | $4.94 | $4.97 | $4.29 | 6,910,772 |
| 2018-10-15 | $4.90 | $4.96 | $4.88 | $4.92 | $4.21 | 11,106,069 |
| 2018-10-12 | $4.96 | $4.97 | $4.82 | $4.89 | $4.19 | 7,165,238 |
| 2018-10-11 | $5.00 | $5.01 | $4.88 | $4.91 | $4.20 | 10,396,333 |
| 2018-10-10 | $5.08 | $5.09 | $4.98 | $4.99 | $4.27 | 8,610,377 |
| 2018-10-09 | $5.02 | $5.06 | $4.98 | $5.04 | $4.31 | 6,879,109 |
| 2018-10-08 | $4.98 | $5.05 | $4.96 | $5.04 | $4.31 | 7,682,113 |
| 2018-10-05 | $5.01 | $5.01 | $4.95 | $4.98 | $4.26 | 4,827,636 |
| 2018-10-04 | $5.06 | $5.08 | $5.00 | $5.03 | $4.30 | 4,556,466 |
| 2018-10-03 | $5.04 | $5.07 | $5.01 | $5.03 | $4.30 | 7,469,452 |
| 2018-10-02 | $4.94 | $4.95 | $4.90 | $4.92 | $4.21 | 9,189,265 |
| 2018-10-01 | $5.03 | $5.05 | $4.94 | $4.97 | $4.25 | 7,056,774 |
| 2018-09-28 | $5.02 | $5.07 | $5.00 | $5.00 | $4.28 | 6,712,031 |
| 2018-09-27 | $5.20 | $5.25 | $5.18 | $5.20 | $4.45 | 8,917,529 |
| 2018-09-26 | $5.28 | $5.29 | $5.25 | $5.25 | $4.49 | 7,636,909 |
| 2018-09-25 | $5.29 | $5.33 | $5.27 | $5.32 | $4.55 | 5,097,763 |
| 2018-09-24 | $5.33 | $5.34 | $5.27 | $5.27 | $4.51 | 4,615,025 |
| 2018-09-21 | $5.35 | $5.39 | $5.33 | $5.37 | $4.60 | 4,923,507 |
| 2018-09-20 | $5.40 | $5.43 | $5.35 | $5.41 | $4.63 | 11,012,854 |
| 2018-09-19 | $5.21 | $5.25 | $5.19 | $5.25 | $4.49 | 8,894,329 |
| 2018-09-18 | $5.10 | $5.17 | $5.09 | $5.14 | $4.40 | 12,245,251 |
| 2018-09-17 | $5.04 | $5.09 | $5.04 | $5.05 | $4.32 | 4,151,858 |
| 2018-09-14 | $4.98 | $5.00 | $4.96 | $4.98 | $4.26 | 5,668,217 |
| 2018-09-13 | $5.03 | $5.06 | $4.97 | $4.99 | $4.27 | 5,897,668 |
| 2018-09-12 | $4.89 | $4.95 | $4.89 | $4.91 | $4.20 | 3,508,268 |
| 2018-09-11 | $4.87 | $4.93 | $4.87 | $4.93 | $4.22 | 3,683,963 |
| 2018-09-10 | $4.98 | $4.99 | $4.92 | $4.92 | $4.21 | 8,837,228 |
| 2018-09-07 | $4.82 | $4.87 | $4.82 | $4.85 | $4.15 | 7,755,205 |
| 2018-09-06 | $4.97 | $4.99 | $4.90 | $4.93 | $4.22 | 4,686,146 |
| 2018-09-05 | $5.00 | $5.02 | $4.96 | $4.99 | $4.27 | 4,343,016 |
| 2018-09-04 | $4.92 | $4.99 | $4.89 | $4.98 | $4.26 | 7,402,317 |
| 2018-08-31 | $4.99 | $5.01 | $4.95 | $4.99 | $4.27 | 6,735,699 |
| 2018-08-30 | $5.03 | $5.03 | $4.98 | $5.00 | $4.28 | 5,148,299 |
| 2018-08-29 | $5.06 | $5.13 | $5.05 | $5.12 | $4.38 | 4,943,127 |
| 2018-08-28 | $5.15 | $5.15 | $5.09 | $5.09 | $4.36 | 4,655,067 |
| 2018-08-27 | $5.09 | $5.14 | $5.08 | $5.13 | $4.39 | 3,429,946 |
| 2018-08-24 | $5.07 | $5.09 | $5.06 | $5.06 | $4.33 | 3,709,899 |
| 2018-08-23 | $5.04 | $5.07 | $5.01 | $5.01 | $4.29 | 6,747,314 |
| 2018-08-22 | $5.06 | $5.09 | $5.06 | $5.08 | $4.35 | 6,202,434 |
| 2018-08-21 | $5.10 | $5.14 | $5.08 | $5.10 | $4.36 | 6,572,121 |
| 2018-08-20 | $4.99 | $5.02 | $4.98 | $4.99 | $4.27 | 3,060,233 |
| 2018-08-17 | $4.96 | $5.01 | $4.93 | $5.00 | $4.28 | 6,868,399 |
| 2018-08-16 | $5.00 | $5.03 | $4.98 | $4.99 | $4.27 | 9,647,096 |
| 2018-08-15 | $4.91 | $4.98 | $4.88 | $4.95 | $4.24 | 10,646,600 |
| 2018-08-14 | $5.04 | $5.09 | $5.01 | $5.06 | $4.33 | 8,659,942 |
| 2018-08-13 | $5.07 | $5.13 | $5.04 | $5.04 | $4.31 | 15,335,140 |
| 2018-08-10 | $5.15 | $5.20 | $5.13 | $5.19 | $4.44 | 18,273,999 |
| 2018-08-09 | $5.39 | $5.40 | $5.36 | $5.37 | $4.60 | 4,086,143 |
| 2018-08-08 | $5.41 | $5.45 | $5.39 | $5.43 | $4.65 | 3,951,509 |
| 2018-08-07 | $5.47 | $5.49 | $5.44 | $5.44 | $4.66 | 6,243,419 |
| 2018-08-06 | $5.38 | $5.40 | $5.36 | $5.39 | $4.61 | 7,040,614 |
| 2018-08-03 | $5.41 | $5.44 | $5.38 | $5.44 | $4.66 | 4,772,818 |
| 2018-08-02 | $5.42 | $5.45 | $5.39 | $5.42 | $4.64 | 8,513,257 |
| 2018-08-01 | $5.57 | $5.58 | $5.50 | $5.52 | $4.72 | 5,414,680 |
| 2018-07-31 | $5.65 | $5.66 | $5.58 | $5.59 | $4.78 | 5,154,242 |
| 2018-07-30 | $5.55 | $5.59 | $5.54 | $5.58 | $4.78 | 4,451,981 |
| 2018-07-27 | $5.57 | $5.64 | $5.57 | $5.60 | $4.73 | 7,180,475 |
| 2018-07-26 | $5.54 | $5.56 | $5.51 | $5.55 | $4.69 | 9,401,570 |
| 2018-07-25 | $5.55 | $5.56 | $5.47 | $5.53 | $4.67 | 7,634,910 |
| 2018-07-24 | $5.54 | $5.55 | $5.51 | $5.52 | $4.66 | 10,930,169 |
| 2018-07-23 | $5.43 | $5.49 | $5.42 | $5.47 | $4.62 | 8,597,823 |
| 2018-07-20 | $5.40 | $5.45 | $5.37 | $5.43 | $4.59 | 10,818,409 |
| 2018-07-19 | $5.35 | $5.44 | $5.33 | $5.41 | $4.57 | 20,115,425 |
| 2018-07-18 | $5.33 | $5.41 | $5.33 | $5.39 | $4.55 | 14,740,258 |
| 2018-07-17 | $5.41 | $5.42 | $5.31 | $5.33 | $4.50 | 54,046,695 |
| 2018-07-16 | $5.43 | $5.49 | $5.43 | $5.47 | $4.62 | 7,728,986 |
| 2018-07-13 | $5.41 | $5.42 | $5.37 | $5.42 | $4.58 | 6,307,369 |
| 2018-07-12 | $5.44 | $5.49 | $5.43 | $5.47 | $4.62 | 5,930,929 |
| 2018-07-11 | $5.49 | $5.51 | $5.41 | $5.44 | $4.59 | 8,856,593 |
| 2018-07-10 | $5.58 | $5.62 | $5.55 | $5.60 | $4.73 | 5,073,522 |
| 2018-07-09 | $5.64 | $5.66 | $5.63 | $5.65 | $4.77 | 7,864,106 |
| 2018-07-06 | $5.54 | $5.61 | $5.53 | $5.59 | $4.72 | 4,095,853 |
| 2018-07-05 | $5.55 | $5.58 | $5.53 | $5.55 | $4.69 | 11,127,130 |
| 2018-07-03 | $5.37 | $5.40 | $5.36 | $5.36 | $4.53 | 4,919,545 |
| 2018-07-02 | $5.30 | $5.34 | $5.27 | $5.32 | $4.49 | 6,758,268 |
| 2018-06-29 | $5.38 | $5.41 | $5.33 | $5.34 | $4.51 | 9,015,974 |
| 2018-06-28 | $5.31 | $5.34 | $5.28 | $5.32 | $4.49 | 7,251,545 |
| 2018-06-27 | $5.33 | $5.39 | $5.26 | $5.27 | $4.45 | 10,062,676 |
| 2018-06-26 | $5.42 | $5.43 | $5.37 | $5.41 | $4.57 | 5,757,116 |
| 2018-06-25 | $5.43 | $5.45 | $5.37 | $5.42 | $4.58 | 6,763,952 |
| 2018-06-22 | $5.54 | $5.55 | $5.48 | $5.49 | $4.64 | 8,144,050 |
| 2018-06-21 | $5.47 | $5.50 | $5.40 | $5.46 | $4.61 | 9,093,303 |
| 2018-06-20 | $5.54 | $5.56 | $5.48 | $5.49 | $4.64 | 6,617,117 |
| 2018-06-19 | $5.39 | $5.44 | $5.35 | $5.43 | $4.59 | 6,575,663 |
| 2018-06-18 | $5.40 | $5.44 | $5.38 | $5.43 | $4.59 | 7,298,550 |
| 2018-06-15 | $5.40 | $5.49 | $5.39 | $5.45 | $4.60 | 11,593,912 |
| 2018-06-14 | $5.58 | $5.61 | $5.55 | $5.56 | $4.70 | 7,191,375 |
| 2018-06-13 | $5.64 | $5.67 | $5.59 | $5.63 | $4.75 | 8,568,709 |
| 2018-06-12 | $5.72 | $5.73 | $5.63 | $5.64 | $4.76 | 6,697,772 |
| 2018-06-11 | $5.62 | $5.74 | $5.61 | $5.73 | $4.84 | 13,088,941 |
| 2018-06-08 | $5.55 | $5.56 | $5.50 | $5.55 | $4.69 | 7,480,793 |
| 2018-06-07 | $5.66 | $5.68 | $5.56 | $5.59 | $4.72 | 8,576,496 |
| 2018-06-06 | $5.56 | $5.67 | $5.54 | $5.67 | $4.79 | 8,284,063 |
| 2018-06-05 | $5.58 | $5.58 | $5.48 | $5.51 | $4.65 | 7,245,997 |
| 2018-06-04 | $5.62 | $5.64 | $5.58 | $5.60 | $4.73 | 8,126,432 |
| 2018-06-01 | $5.57 | $5.62 | $5.51 | $5.57 | $4.70 | 15,967,011 |
| 2018-05-31 | $5.42 | $5.47 | $5.31 | $5.46 | $4.61 | 17,009,245 |
| 2018-05-30 | $5.44 | $5.51 | $5.40 | $5.47 | $4.62 | 12,910,339 |
| 2018-05-29 | $5.35 | $5.43 | $5.25 | $5.31 | $4.48 | 29,970,020 |
| 2018-05-25 | $5.78 | $5.84 | $5.74 | $5.84 | $4.93 | 9,034,266 |
| 2018-05-24 | $6.03 | $6.05 | $5.97 | $6.01 | $5.08 | 4,773,072 |
| 2018-05-23 | $6.04 | $6.07 | $6.00 | $6.06 | $5.12 | 8,645,571 |
| 2018-05-22 | $6.21 | $6.21 | $6.17 | $6.19 | $5.23 | 10,397,418 |
| 2018-05-21 | $6.10 | $6.11 | $6.07 | $6.08 | $5.13 | 4,799,790 |
| 2018-05-18 | $6.17 | $6.18 | $6.11 | $6.13 | $5.18 | 6,263,337 |
| 2018-05-17 | $6.31 | $6.33 | $6.29 | $6.30 | $5.32 | 3,238,030 |
| 2018-05-16 | $6.34 | $6.37 | $6.27 | $6.31 | $5.33 | 9,117,596 |
| 2018-05-15 | $6.47 | $6.51 | $6.43 | $6.48 | $5.47 | 4,284,338 |
| 2018-05-14 | $6.60 | $6.60 | $6.55 | $6.57 | $5.55 | 3,813,159 |
| 2018-05-11 | $6.60 | $6.62 | $6.57 | $6.58 | $5.56 | 3,790,832 |
| 2018-05-10 | $6.50 | $6.56 | $6.48 | $6.55 | $5.53 | 3,514,254 |
| 2018-05-09 | $6.44 | $6.50 | $6.42 | $6.49 | $5.48 | 3,285,524 |
| 2018-05-08 | $6.36 | $6.39 | $6.34 | $6.37 | $5.38 | 3,949,133 |
| 2018-05-07 | $6.42 | $6.44 | $6.39 | $6.39 | $5.40 | 3,211,916 |
| 2018-05-04 | $6.34 | $6.46 | $6.33 | $6.44 | $5.44 | 3,175,630 |
| 2018-05-03 | $6.40 | $6.43 | $6.36 | $6.39 | $5.40 | 4,480,383 |
| 2018-05-02 | $6.48 | $6.50 | $6.44 | $6.45 | $5.45 | 3,250,997 |
| 2018-05-01 | $6.51 | $6.51 | $6.40 | $6.46 | $5.39 | 3,875,277 |
| 2018-04-30 | $6.54 | $6.57 | $6.52 | $6.52 | $5.44 | 2,588,540 |
| 2018-04-27 | $6.50 | $6.55 | $6.48 | $6.53 | $5.45 | 4,710,723 |
| 2018-04-26 | $6.55 | $6.55 | $6.48 | $6.51 | $5.44 | 3,393,684 |
| 2018-04-25 | $6.51 | $6.59 | $6.48 | $6.57 | $5.49 | 5,126,838 |
| 2018-04-24 | $6.58 | $6.61 | $6.52 | $6.54 | $5.46 | 8,974,332 |
| 2018-04-23 | $6.78 | $6.82 | $6.76 | $6.79 | $5.67 | 3,754,720 |
| 2018-04-20 | $6.78 | $6.79 | $6.74 | $6.78 | $5.66 | 3,434,557 |
| 2018-04-19 | $6.78 | $6.81 | $6.76 | $6.80 | $5.68 | 5,838,251 |
| 2018-04-18 | $6.78 | $6.80 | $6.74 | $6.76 | $5.64 | 6,381,521 |
| 2018-04-17 | $6.70 | $6.71 | $6.66 | $6.68 | $5.58 | 3,992,862 |
| 2018-04-16 | $6.67 | $6.72 | $6.66 | $6.71 | $5.60 | 6,798,316 |
| 2018-04-13 | $6.74 | $6.74 | $6.59 | $6.61 | $5.52 | 8,707,740 |
| 2018-04-12 | $6.60 | $6.64 | $6.59 | $6.60 | $5.51 | 3,870,591 |
| 2018-04-11 | $6.62 | $6.64 | $6.58 | $6.58 | $5.49 | 3,511,662 |
| 2018-04-10 | $6.63 | $6.66 | $6.59 | $6.63 | $5.54 | 11,752,768 |
| 2018-04-09 | $6.60 | $6.65 | $6.55 | $6.55 | $5.47 | 6,505,737 |
| 2018-04-06 | $6.60 | $6.61 | $6.50 | $6.52 | $5.44 | 6,515,244 |
| 2018-04-05 | $6.58 | $6.64 | $6.55 | $6.60 | $5.51 | 7,612,945 |
| 2018-04-04 | $6.35 | $6.46 | $6.35 | $6.46 | $5.39 | 7,233,120 |
| 2018-04-03 | $6.44 | $6.48 | $6.40 | $6.46 | $5.39 | 5,751,192 |
| 2018-04-02 | $6.55 | $6.55 | $6.39 | $6.43 | $5.37 | 5,781,610 |
| 2018-03-29 | $6.56 | $6.59 | $6.52 | $6.55 | $5.47 | 7,033,364 |
| 2018-03-28 | $6.44 | $6.53 | $6.41 | $6.47 | $5.40 | 11,455,200 |
| 2018-03-27 | $6.53 | $6.57 | $6.41 | $6.44 | $5.38 | 10,378,295 |
| 2018-03-26 | $6.54 | $6.56 | $6.47 | $6.56 | $5.48 | 9,047,180 |
| 2018-03-23 | $6.41 | $6.45 | $6.33 | $6.34 | $5.29 | 13,108,583 |
| 2018-03-22 | $6.43 | $6.44 | $6.33 | $6.35 | $5.30 | 15,655,832 |
| 2018-03-21 | $6.56 | $6.62 | $6.51 | $6.56 | $5.48 | 7,667,954 |
| 2018-03-20 | $6.60 | $6.64 | $6.58 | $6.62 | $5.53 | 15,296,074 |
| 2018-03-19 | $6.70 | $6.70 | $6.57 | $6.64 | $5.54 | 6,699,529 |
| 2018-03-16 | $6.69 | $6.74 | $6.66 | $6.67 | $5.57 | 4,760,481 |
| 2018-03-15 | $6.59 | $6.61 | $6.56 | $6.57 | $5.49 | 6,372,746 |
| 2018-03-14 | $6.72 | $6.72 | $6.61 | $6.62 | $5.53 | 6,898,876 |
| 2018-03-13 | $6.80 | $6.83 | $6.71 | $6.73 | $5.62 | 4,945,475 |
| 2018-03-12 | $6.76 | $6.79 | $6.75 | $6.77 | $5.65 | 5,885,602 |
| 2018-03-09 | $6.75 | $6.80 | $6.72 | $6.78 | $5.66 | 6,543,824 |
| 2018-03-08 | $6.82 | $6.86 | $6.73 | $6.77 | $5.65 | 5,568,766 |
| 2018-03-07 | $6.77 | $6.84 | $6.75 | $6.82 | $5.69 | 5,507,459 |
| 2018-03-06 | $6.85 | $6.87 | $6.79 | $6.83 | $5.70 | 6,682,353 |
| 2018-03-05 | $6.76 | $6.83 | $6.72 | $6.81 | $5.69 | 7,662,257 |
| 2018-03-02 | $6.78 | $6.83 | $6.73 | $6.83 | $5.70 | 6,234,019 |
| 2018-03-01 | $6.85 | $6.89 | $6.74 | $6.81 | $5.69 | 7,816,240 |
| 2018-02-28 | $7.01 | $7.02 | $6.87 | $6.87 | $5.74 | 5,152,557 |
| 2018-02-27 | $7.06 | $7.08 | $7.00 | $7.00 | $5.84 | 10,099,252 |
| 2018-02-26 | $7.00 | $7.10 | $6.99 | $7.08 | $5.91 | 14,924,096 |
| 2018-02-23 | $6.95 | $7.04 | $6.94 | $7.03 | $5.87 | 21,556,187 |
| 2018-02-22 | $6.97 | $7.02 | $6.93 | $6.95 | $5.80 | 39,274,850 |
| 2018-02-21 | $6.98 | $7.03 | $6.90 | $6.92 | $5.78 | 10,291,532 |
| 2018-02-20 | $6.98 | $7.02 | $6.97 | $6.99 | $5.84 | 8,514,841 |
| 2018-02-16 | $6.94 | $7.02 | $6.94 | $6.98 | $5.83 | 8,762,607 |
| 2018-02-15 | $6.94 | $6.94 | $6.85 | $6.92 | $5.78 | 4,934,704 |
| 2018-02-14 | $6.69 | $6.93 | $6.69 | $6.92 | $5.78 | 7,625,694 |
| 2018-02-13 | $6.78 | $6.81 | $6.75 | $6.80 | $5.68 | 5,575,076 |
| 2018-02-12 | $6.79 | $6.91 | $6.79 | $6.88 | $5.74 | 10,467,835 |
| 2018-02-09 | $6.71 | $6.78 | $6.51 | $6.76 | $5.64 | 15,427,999 |
| 2018-02-08 | $6.95 | $6.95 | $6.72 | $6.73 | $5.62 | 8,256,172 |
| 2018-02-07 | $6.96 | $7.05 | $6.95 | $6.96 | $5.81 | 7,892,368 |
| 2018-02-06 | $6.89 | $7.06 | $6.87 | $7.05 | $5.89 | 12,008,350 |
| 2018-02-05 | $7.14 | $7.20 | $6.87 | $6.91 | $5.77 | 10,306,341 |
| 2018-02-02 | $7.30 | $7.32 | $7.16 | $7.16 | $5.98 | 6,792,652 |
| 2018-02-01 | $7.36 | $7.42 | $7.34 | $7.42 | $6.20 | 5,562,737 |
| 2018-01-31 | $7.39 | $7.42 | $7.37 | $7.41 | $6.19 | 5,310,896 |
| 2018-01-30 | $7.35 | $7.37 | $7.31 | $7.35 | $6.14 | 5,126,090 |
| 2018-01-29 | $7.46 | $7.48 | $7.43 | $7.46 | $6.17 | 5,287,410 |
| 2018-01-26 | $7.50 | $7.55 | $7.49 | $7.55 | $6.24 | 3,711,740 |
| 2018-01-25 | $7.53 | $7.57 | $7.49 | $7.52 | $6.22 | 7,722,100 |
| 2018-01-24 | $7.42 | $7.43 | $7.35 | $7.42 | $6.13 | 5,400,891 |
| 2018-01-23 | $7.32 | $7.37 | $7.30 | $7.36 | $6.09 | 5,452,795 |
| 2018-01-22 | $7.36 | $7.42 | $7.34 | $7.42 | $6.13 | 6,347,717 |
| 2018-01-19 | $7.22 | $7.25 | $7.20 | $7.25 | $5.99 | 4,177,898 |
| 2018-01-18 | $7.20 | $7.22 | $7.17 | $7.19 | $5.94 | 2,815,295 |
| 2018-01-17 | $7.17 | $7.22 | $7.13 | $7.20 | $5.95 | 4,427,446 |
| 2018-01-16 | $7.20 | $7.24 | $7.17 | $7.18 | $5.94 | 5,481,458 |
| 2018-01-12 | $7.17 | $7.20 | $7.12 | $7.17 | $5.93 | 5,683,918 |
| 2018-01-11 | $7.12 | $7.16 | $7.09 | $7.11 | $5.88 | 8,847,024 |
| 2018-01-10 | $6.96 | $6.97 | $6.93 | $6.94 | $5.74 | 6,390,580 |
| 2018-01-09 | $6.76 | $6.78 | $6.74 | $6.76 | $5.59 | 3,618,322 |
| 2018-01-08 | $6.79 | $6.82 | $6.76 | $6.77 | $5.60 | 2,776,959 |
| 2018-01-05 | $6.78 | $6.81 | $6.74 | $6.79 | $5.61 | 3,762,407 |
| 2018-01-04 | $6.72 | $6.77 | $6.70 | $6.75 | $5.58 | 5,804,370 |
| 2018-01-03 | $6.51 | $6.53 | $6.48 | $6.53 | $5.40 | 3,596,364 |
| 2018-01-02 | $6.55 | $6.57 | $6.53 | $6.55 | $5.42 | 3,190,670 |
| 2017-12-29 | $6.56 | $6.56 | $6.52 | $6.54 | $5.41 | 2,969,762 |
| 2017-12-28 | $6.56 | $6.59 | $6.54 | $6.55 | $5.42 | 3,859,403 |
| 2017-12-27 | $6.59 | $6.60 | $6.56 | $6.57 | $5.43 | 3,215,069 |
| 2017-12-26 | $6.60 | $6.62 | $6.59 | $6.61 | $5.47 | 1,577,589 |
| 2017-12-22 | $6.61 | $6.63 | $6.58 | $6.61 | $5.47 | 3,258,558 |
| 2017-12-21 | $6.67 | $6.76 | $6.67 | $6.69 | $5.53 | 4,968,588 |
| 2017-12-20 | $6.64 | $6.69 | $6.63 | $6.65 | $5.50 | 3,468,469 |
| 2017-12-19 | $6.67 | $6.69 | $6.65 | $6.67 | $5.51 | 3,234,573 |
| 2017-12-18 | $6.63 | $6.66 | $6.62 | $6.63 | $5.48 | 4,030,386 |
| 2017-12-15 | $6.61 | $6.62 | $6.55 | $6.56 | $5.42 | 4,641,740 |
| 2017-12-14 | $6.65 | $6.68 | $6.56 | $6.56 | $5.42 | 4,026,237 |
| 2017-12-13 | $6.64 | $6.65 | $6.59 | $6.59 | $5.45 | 4,307,788 |
| 2017-12-12 | $6.62 | $6.66 | $6.59 | $6.65 | $5.50 | 4,217,570 |
| 2017-12-11 | $6.62 | $6.65 | $6.61 | $6.63 | $5.48 | 2,771,747 |
| 2017-12-08 | $6.62 | $6.64 | $6.58 | $6.61 | $5.47 | 4,189,479 |
| 2017-12-07 | $6.45 | $6.53 | $6.45 | $6.48 | $5.36 | 5,087,009 |
| 2017-12-06 | $6.43 | $6.46 | $6.41 | $6.43 | $5.32 | 4,063,819 |
| 2017-12-05 | $6.55 | $6.59 | $6.50 | $6.50 | $5.37 | 3,616,566 |
| 2017-12-04 | $6.60 | $6.60 | $6.56 | $6.57 | $5.43 | 4,475,768 |
| 2017-12-01 | $6.66 | $6.66 | $6.51 | $6.59 | $5.45 | 6,539,309 |
| 2017-11-30 | $6.77 | $6.78 | $6.68 | $6.69 | $5.53 | 5,166,941 |
| 2017-11-29 | $6.71 | $6.77 | $6.70 | $6.73 | $5.56 | 5,601,617 |
| 2017-11-28 | $6.62 | $6.66 | $6.58 | $6.65 | $5.50 | 3,539,051 |
| 2017-11-27 | $6.62 | $6.67 | $6.60 | $6.61 | $5.47 | 3,050,451 |
| 2017-11-24 | $6.62 | $6.63 | $6.58 | $6.59 | $5.45 | 3,199,312 |
| 2017-11-22 | $6.48 | $6.50 | $6.44 | $6.46 | $5.34 | 2,909,014 |
| 2017-11-21 | $6.42 | $6.45 | $6.40 | $6.40 | $5.29 | 2,733,657 |
| 2017-11-20 | $6.45 | $6.45 | $6.39 | $6.42 | $5.31 | 3,150,826 |
| 2017-11-17 | $6.49 | $6.49 | $6.44 | $6.45 | $5.33 | 2,621,816 |
| 2017-11-16 | $6.53 | $6.54 | $6.49 | $6.50 | $5.37 | 1,850,423 |
| 2017-11-15 | $6.38 | $6.51 | $6.37 | $6.49 | $5.37 | 3,001,724 |
| 2017-11-14 | $6.43 | $6.44 | $6.39 | $6.39 | $5.28 | 3,153,984 |
| 2017-11-13 | $6.41 | $6.45 | $6.40 | $6.42 | $5.31 | 3,102,174 |
| 2017-11-10 | $6.51 | $6.54 | $6.45 | $6.46 | $5.34 | 2,795,341 |
| 2017-11-09 | $6.47 | $6.48 | $6.40 | $6.46 | $5.34 | 4,134,575 |
| 2017-11-08 | $6.45 | $6.49 | $6.42 | $6.48 | $5.36 | 2,841,456 |
| 2017-11-07 | $6.55 | $6.55 | $6.45 | $6.46 | $5.34 | 4,417,000 |
| 2017-11-06 | $6.52 | $6.56 | $6.50 | $6.56 | $5.42 | 3,610,466 |
| 2017-11-03 | $6.61 | $6.62 | $6.55 | $6.60 | $5.46 | 5,891,887 |
| 2017-11-02 | $6.70 | $6.77 | $6.69 | $6.77 | $5.60 | 5,908,415 |
| 2017-11-01 | $6.75 | $6.78 | $6.73 | $6.77 | $5.60 | 4,594,446 |
| 2017-10-31 | $6.77 | $6.80 | $6.73 | $6.74 | $5.57 | 4,880,361 |
| 2017-10-30 | $6.74 | $6.77 | $6.73 | $6.73 | $5.56 | 10,770,397 |
| 2017-10-27 | $6.56 | $6.64 | $6.52 | $6.53 | $5.40 | 13,448,680 |
| 2017-10-26 | $6.84 | $6.85 | $6.70 | $6.74 | $5.57 | 8,246,849 |
| 2017-10-25 | $6.66 | $6.68 | $6.59 | $6.63 | $5.48 | 5,389,667 |
| 2017-10-24 | $6.56 | $6.62 | $6.54 | $6.59 | $5.45 | 3,813,221 |
| 2017-10-23 | $6.52 | $6.53 | $6.45 | $6.46 | $5.34 | 3,826,438 |
| 2017-10-20 | $6.60 | $6.62 | $6.56 | $6.56 | $5.42 | 3,421,654 |
| 2017-10-19 | $6.56 | $6.61 | $6.55 | $6.58 | $5.44 | 3,294,430 |
| 2017-10-18 | $6.57 | $6.64 | $6.57 | $6.61 | $5.47 | 3,490,733 |
| 2017-10-17 | $6.59 | $6.62 | $6.55 | $6.55 | $5.42 | 3,591,686 |
| 2017-10-16 | $6.51 | $6.53 | $6.47 | $6.52 | $5.39 | 4,064,732 |
| 2017-10-13 | $6.59 | $6.64 | $6.57 | $6.58 | $5.40 | 4,117,559 |
| 2017-10-12 | $6.67 | $6.68 | $6.63 | $6.64 | $5.45 | 3,751,393 |
| 2017-10-11 | $6.66 | $6.71 | $6.66 | $6.70 | $5.50 | 5,459,450 |
| 2017-10-10 | $6.61 | $6.83 | $6.58 | $6.82 | $5.60 | 20,586,981 |
| 2017-10-09 | $6.78 | $6.80 | $6.73 | $6.76 | $5.55 | 5,564,498 |
| 2017-10-06 | $6.73 | $6.76 | $6.68 | $6.74 | $5.53 | 6,692,069 |
| 2017-10-05 | $6.67 | $6.83 | $6.66 | $6.70 | $5.50 | 9,148,525 |
| 2017-10-04 | $6.60 | $6.62 | $6.54 | $6.55 | $5.38 | 13,704,260 |
| 2017-10-03 | $6.76 | $6.82 | $6.75 | $6.80 | $5.58 | 5,325,218 |
| 2017-10-02 | $6.71 | $6.82 | $6.70 | $6.82 | $5.60 | 7,932,576 |
| 2017-09-29 | $6.89 | $6.94 | $6.89 | $6.94 | $5.70 | 5,113,434 |
| 2017-09-28 | $6.92 | $6.92 | $6.88 | $6.91 | $5.67 | 5,042,604 |
| 2017-09-27 | $6.87 | $6.89 | $6.83 | $6.85 | $5.62 | 6,794,767 |
| 2017-09-26 | $6.68 | $6.68 | $6.61 | $6.63 | $5.44 | 3,063,160 |
| 2017-09-25 | $6.77 | $6.77 | $6.64 | $6.68 | $5.48 | 4,791,492 |
| 2017-09-22 | $6.82 | $6.85 | $6.81 | $6.83 | $5.61 | 4,191,483 |
| 2017-09-21 | $6.80 | $6.80 | $6.76 | $6.79 | $5.57 | 3,178,047 |
| 2017-09-20 | $6.71 | $6.75 | $6.67 | $6.74 | $5.53 | 5,761,319 |
| 2017-09-19 | $6.78 | $6.80 | $6.76 | $6.79 | $5.57 | 5,708,706 |
| 2017-09-18 | $6.73 | $6.75 | $6.70 | $6.71 | $5.51 | 4,793,877 |
| 2017-09-15 | $6.64 | $6.69 | $6.64 | $6.66 | $5.47 | 4,147,636 |
| 2017-09-14 | $6.68 | $6.72 | $6.68 | $6.70 | $5.50 | 3,504,922 |
| 2017-09-13 | $6.68 | $6.70 | $6.64 | $6.64 | $5.45 | 2,743,352 |
| 2017-09-12 | $6.65 | $6.68 | $6.64 | $6.65 | $5.46 | 4,679,615 |
| 2017-09-11 | $6.55 | $6.64 | $6.55 | $6.62 | $5.43 | 5,148,931 |
| 2017-09-08 | $6.44 | $6.48 | $6.41 | $6.41 | $5.26 | 6,298,232 |
| 2017-09-07 | $6.40 | $6.41 | $6.34 | $6.39 | $5.25 | 8,986,445 |
| 2017-09-06 | $6.35 | $6.39 | $6.34 | $6.36 | $5.22 | 6,737,353 |
| 2017-09-05 | $6.43 | $6.44 | $6.29 | $6.33 | $5.20 | 7,000,088 |
| 2017-09-01 | $6.52 | $6.54 | $6.49 | $6.51 | $5.34 | 3,016,912 |
| 2017-08-31 | $6.53 | $6.55 | $6.49 | $6.51 | $5.34 | 3,983,118 |
| 2017-08-30 | $6.48 | $6.49 | $6.43 | $6.44 | $5.29 | 3,018,260 |
| 2017-08-29 | $6.46 | $6.51 | $6.45 | $6.50 | $5.34 | 4,873,688 |
| 2017-08-28 | $6.57 | $6.57 | $6.50 | $6.50 | $5.34 | 2,599,195 |
| 2017-08-25 | $6.52 | $6.57 | $6.51 | $6.53 | $5.36 | 3,780,762 |
| 2017-08-24 | $6.52 | $6.53 | $6.46 | $6.48 | $5.32 | 4,840,026 |
| 2017-08-23 | $6.43 | $6.46 | $6.39 | $6.44 | $5.29 | 5,538,837 |
| 2017-08-22 | $6.43 | $6.48 | $6.42 | $6.47 | $5.31 | 3,137,018 |
| 2017-08-21 | $6.46 | $6.46 | $6.41 | $6.44 | $5.29 | 3,888,412 |
| 2017-08-18 | $6.40 | $6.49 | $6.38 | $6.46 | $5.30 | 4,516,765 |
| 2017-08-17 | $6.50 | $6.53 | $6.38 | $6.38 | $5.24 | 7,145,532 |
| 2017-08-16 | $6.64 | $6.66 | $6.61 | $6.62 | $5.43 | 3,845,571 |
| 2017-08-15 | $6.58 | $6.60 | $6.54 | $6.59 | $5.41 | 4,652,782 |
| 2017-08-14 | $6.58 | $6.64 | $6.58 | $6.60 | $5.42 | 4,757,625 |
| 2017-08-11 | $6.52 | $6.54 | $6.43 | $6.47 | $5.31 | 7,660,074 |
| 2017-08-10 | $6.64 | $6.64 | $6.51 | $6.52 | $5.35 | 10,105,509 |
| 2017-08-09 | $6.72 | $6.77 | $6.71 | $6.77 | $5.56 | 6,555,398 |
| 2017-08-08 | $6.89 | $6.91 | $6.83 | $6.83 | $5.61 | 4,330,137 |
| 2017-08-07 | $6.87 | $6.89 | $6.86 | $6.89 | $5.66 | 3,095,538 |
| 2017-08-04 | $6.90 | $6.91 | $6.83 | $6.86 | $5.63 | 5,549,858 |
| 2017-08-03 | $6.77 | $6.86 | $6.76 | $6.82 | $5.60 | 4,838,793 |
| 2017-08-02 | $6.79 | $6.81 | $6.76 | $6.79 | $5.57 | 3,466,031 |
| 2017-08-01 | $6.85 | $6.86 | $6.80 | $6.83 | $5.61 | 4,813,110 |
| 2017-07-31 | $6.86 | $6.87 | $6.77 | $6.82 | $5.55 | 4,894,669 |
| 2017-07-28 | $6.78 | $6.85 | $6.74 | $6.84 | $5.57 | 5,005,853 |
| 2017-07-27 | $6.77 | $6.79 | $6.67 | $6.73 | $5.48 | 7,175,382 |
| 2017-07-26 | $6.76 | $6.80 | $6.72 | $6.75 | $5.50 | 7,035,387 |
| 2017-07-25 | $6.80 | $6.84 | $6.77 | $6.78 | $5.52 | 6,727,766 |
| 2017-07-24 | $6.65 | $6.71 | $6.62 | $6.71 | $5.46 | 7,352,518 |
| 2017-07-21 | $6.58 | $6.61 | $6.56 | $6.61 | $5.38 | 7,388,343 |
| 2017-07-20 | $6.64 | $6.69 | $6.62 | $6.67 | $5.43 | 5,666,324 |
| 2017-07-19 | $6.51 | $6.57 | $6.50 | $6.55 | $5.33 | 12,529,619 |
| 2017-07-18 | $6.61 | $6.63 | $6.58 | $6.62 | $5.39 | 5,631,098 |
| 2017-07-17 | $6.71 | $6.71 | $6.67 | $6.69 | $5.36 | 3,567,584 |
| 2017-07-14 | $6.75 | $6.80 | $6.74 | $6.76 | $5.42 | 3,975,015 |
| 2017-07-13 | $6.81 | $6.82 | $6.76 | $6.81 | $5.46 | 3,708,006 |
| 2017-07-12 | $6.73 | $6.76 | $6.71 | $6.74 | $5.40 | 5,964,569 |
| 2017-07-11 | $6.72 | $6.75 | $6.68 | $6.75 | $5.41 | 5,301,799 |
| 2017-07-10 | $6.71 | $6.79 | $6.69 | $6.75 | $5.41 | 5,076,019 |
| 2017-07-07 | $6.76 | $6.80 | $6.73 | $6.77 | $5.42 | 2,954,782 |
| 2017-07-06 | $6.74 | $6.88 | $6.74 | $6.83 | $5.47 | 5,352,551 |
| 2017-07-05 | $6.76 | $6.79 | $6.72 | $6.79 | $5.44 | 11,276,221 |
| 2017-07-03 | $6.79 | $6.85 | $6.76 | $6.79 | $5.44 | 5,714,126 |
| 2017-06-30 | $6.72 | $6.74 | $6.60 | $6.69 | $5.36 | 8,868,646 |
| 2017-06-29 | $6.90 | $6.93 | $6.71 | $6.78 | $5.43 | 11,001,794 |
| 2017-06-28 | $6.72 | $6.88 | $6.72 | $6.85 | $5.49 | 13,968,738 |
| 2017-06-27 | $6.64 | $6.70 | $6.61 | $6.66 | $5.34 | 8,499,972 |
| 2017-06-26 | $6.59 | $6.64 | $6.55 | $6.56 | $5.25 | 6,522,451 |
| 2017-06-23 | $6.49 | $6.52 | $6.47 | $6.49 | $5.20 | 4,285,437 |
| 2017-06-22 | $6.53 | $6.57 | $6.50 | $6.51 | $5.21 | 5,819,220 |
| 2017-06-21 | $6.53 | $6.57 | $6.51 | $6.54 | $5.24 | 7,394,507 |
| 2017-06-20 | $6.58 | $6.58 | $6.49 | $6.51 | $5.21 | 7,407,721 |
| 2017-06-19 | $6.66 | $6.69 | $6.64 | $6.66 | $5.34 | 6,419,682 |
| 2017-06-16 | $6.56 | $6.61 | $6.53 | $6.60 | $5.29 | 7,636,903 |
| 2017-06-15 | $6.53 | $6.61 | $6.50 | $6.59 | $5.28 | 7,362,538 |
| 2017-06-14 | $6.78 | $6.79 | $6.67 | $6.71 | $5.38 | 11,221,747 |
| 2017-06-13 | $6.87 | $6.89 | $6.80 | $6.83 | $5.47 | 9,132,986 |
| 2017-06-12 | $6.81 | $6.83 | $6.76 | $6.83 | $5.47 | 13,222,159 |
| 2017-06-09 | $6.81 | $6.87 | $6.76 | $6.84 | $5.48 | 15,964,156 |
| 2017-06-08 | $6.69 | $6.85 | $6.65 | $6.79 | $5.44 | 17,932,101 |
| 2017-06-07 | $6.50 | $6.55 | $6.45 | $6.52 | $5.22 | 14,674,677 |
| 2017-06-06 | $6.53 | $6.58 | $6.34 | $6.36 | $5.09 | 21,530,905 |
| 2017-06-05 | $6.53 | $6.58 | $6.52 | $6.56 | $5.25 | 6,936,179 |
| 2017-06-02 | $6.57 | $6.60 | $6.53 | $6.55 | $5.25 | 8,615,754 |
| 2017-06-01 | $6.47 | $6.57 | $6.44 | $6.56 | $5.25 | 5,379,902 |
| 2017-05-31 | $6.54 | $6.58 | $6.47 | $6.54 | $5.24 | 5,250,146 |
| 2017-05-30 | $6.56 | $6.58 | $6.48 | $6.49 | $5.20 | 6,139,480 |
| 2017-05-26 | $6.53 | $6.60 | $6.51 | $6.59 | $5.28 | 5,698,393 |
| 2017-05-25 | $6.64 | $6.65 | $6.58 | $6.62 | $5.30 | 9,936,259 |
| 2017-05-24 | $6.60 | $6.64 | $6.56 | $6.61 | $5.29 | 3,830,255 |
| 2017-05-23 | $6.55 | $6.60 | $6.50 | $6.58 | $5.27 | 12,328,501 |
| 2017-05-22 | $6.49 | $6.52 | $6.42 | $6.45 | $5.17 | 5,822,015 |
| 2017-05-19 | $6.49 | $6.59 | $6.49 | $6.57 | $5.26 | 8,821,934 |
| 2017-05-18 | $6.31 | $6.45 | $6.31 | $6.42 | $5.14 | 11,023,865 |
| 2017-05-17 | $6.67 | $6.73 | $6.56 | $6.57 | $5.26 | 8,693,295 |
| 2017-05-16 | $6.80 | $6.81 | $6.75 | $6.81 | $5.46 | 5,258,723 |
| 2017-05-15 | $6.71 | $6.76 | $6.70 | $6.74 | $5.40 | 12,708,733 |
| 2017-05-12 | $6.61 | $6.63 | $6.58 | $6.63 | $5.31 | 8,584,463 |
| 2017-05-11 | $6.60 | $6.63 | $6.55 | $6.61 | $5.29 | 5,205,673 |
| 2017-05-10 | $6.66 | $6.72 | $6.66 | $6.72 | $5.38 | 7,075,999 |
| 2017-05-09 | $6.80 | $6.82 | $6.67 | $6.69 | $5.36 | 6,819,205 |
| 2017-05-08 | $6.81 | $6.85 | $6.80 | $6.83 | $5.47 | 6,117,285 |
| 2017-05-05 | $6.86 | $6.99 | $6.84 | $6.99 | $5.60 | 9,984,482 |
| 2017-05-04 | $6.71 | $6.77 | $6.69 | $6.75 | $5.41 | 8,992,754 |
| 2017-05-03 | $6.59 | $6.65 | $6.57 | $6.63 | $5.31 | 6,680,785 |
| 2017-05-02 | $6.56 | $6.61 | $6.53 | $6.61 | $5.29 | 5,964,599 |
| 2017-05-01 | $6.55 | $6.59 | $6.53 | $6.56 | $5.25 | 5,016,441 |
| 2017-04-28 | $6.59 | $6.60 | $6.52 | $6.52 | $5.22 | 7,150,552 |
| 2017-04-27 | $6.49 | $6.51 | $6.44 | $6.45 | $5.17 | 7,975,990 |
| 2017-04-26 | $6.49 | $6.54 | $6.47 | $6.50 | $5.21 | 5,520,914 |
| 2017-04-25 | $6.60 | $6.63 | $6.55 | $6.61 | $5.26 | 15,128,897 |
| 2017-04-24 | $6.48 | $6.51 | $6.44 | $6.47 | $5.15 | 21,653,732 |
| 2017-04-21 | $6.07 | $6.09 | $6.04 | $6.08 | $4.84 | 5,323,940 |
| 2017-04-20 | $6.10 | $6.13 | $6.05 | $6.07 | $4.83 | 16,267,460 |
| 2017-04-19 | $5.93 | $6.02 | $5.93 | $5.97 | $4.75 | 85,844,024 |
| 2017-04-18 | $5.81 | $5.86 | $5.78 | $5.84 | $4.64 | 4,783,787 |
| 2017-04-17 | $5.80 | $5.88 | $5.80 | $5.88 | $4.68 | 3,059,991 |
| 2017-04-13 | $5.78 | $5.82 | $5.74 | $5.78 | $4.60 | 4,040,791 |
| 2017-04-12 | $5.88 | $5.91 | $5.85 | $5.89 | $4.68 | 3,535,628 |
| 2017-04-11 | $5.96 | $5.98 | $5.89 | $5.96 | $4.74 | 4,776,332 |
| 2017-04-10 | $6.00 | $6.02 | $5.96 | $5.98 | $4.76 | 3,641,543 |
| 2017-04-07 | $6.06 | $6.09 | $6.04 | $6.06 | $4.82 | 3,626,501 |
| 2017-04-06 | $6.05 | $6.12 | $6.04 | $6.08 | $4.84 | 4,051,574 |
| 2017-04-05 | $6.11 | $6.13 | $5.99 | $5.99 | $4.76 | 4,580,828 |
| 2017-04-04 | $5.97 | $6.01 | $5.93 | $6.01 | $4.78 | 3,612,063 |
| 2017-04-03 | $6.05 | $6.06 | $5.93 | $6.00 | $4.77 | 4,497,960 |
| 2017-03-31 | $6.05 | $6.11 | $6.04 | $6.07 | $4.83 | 4,066,043 |
| 2017-03-30 | $6.10 | $6.14 | $6.07 | $6.11 | $4.86 | 3,506,438 |
| 2017-03-29 | $6.11 | $6.14 | $6.06 | $6.13 | $4.88 | 5,438,427 |
| 2017-03-28 | $6.15 | $6.23 | $6.15 | $6.20 | $4.93 | 5,463,173 |
| 2017-03-27 | $6.11 | $6.15 | $6.09 | $6.14 | $4.88 | 5,010,433 |
| 2017-03-24 | $6.14 | $6.17 | $6.09 | $6.13 | $4.88 | 4,035,631 |
| 2017-03-23 | $6.12 | $6.15 | $6.08 | $6.12 | $4.87 | 7,544,669 |
| 2017-03-22 | $6.07 | $6.16 | $6.04 | $6.11 | $4.86 | 9,807,925 |
| 2017-03-21 | $6.18 | $6.20 | $6.00 | $6.00 | $4.77 | 13,886,312 |
| 2017-03-20 | $6.02 | $6.06 | $5.98 | $6.00 | $4.77 | 4,419,041 |
| 2017-03-17 | $6.05 | $6.06 | $6.00 | $6.02 | $4.79 | 5,407,113 |
| 2017-03-16 | $5.99 | $6.08 | $5.96 | $6.08 | $4.84 | 13,606,385 |
| 2017-03-15 | $5.75 | $5.77 | $5.71 | $5.74 | $4.57 | 5,894,807 |
| 2017-03-14 | $5.72 | $5.72 | $5.66 | $5.66 | $4.50 | 4,883,208 |
| 2017-03-13 | $5.80 | $5.81 | $5.75 | $5.77 | $4.59 | 4,299,966 |
| 2017-03-10 | $5.75 | $5.85 | $5.74 | $5.83 | $4.64 | 8,340,026 |
| 2017-03-09 | $5.73 | $5.76 | $5.69 | $5.74 | $4.57 | 8,310,042 |
| 2017-03-08 | $5.62 | $5.65 | $5.58 | $5.60 | $4.45 | 5,216,671 |
| 2017-03-07 | $5.54 | $5.60 | $5.51 | $5.58 | $4.44 | 4,572,771 |
| 2017-03-06 | $5.59 | $5.60 | $5.55 | $5.58 | $4.44 | 4,441,117 |
| 2017-03-03 | $5.55 | $5.64 | $5.54 | $5.62 | $4.47 | 7,865,942 |
| 2017-03-02 | $5.50 | $5.52 | $5.45 | $5.45 | $4.33 | 3,856,362 |
| 2017-03-01 | $5.54 | $5.60 | $5.54 | $5.60 | $4.45 | 6,684,564 |
| 2017-02-28 | $5.41 | $5.46 | $5.40 | $5.41 | $4.30 | 3,280,423 |
| 2017-02-27 | $5.33 | $5.36 | $5.32 | $5.36 | $4.26 | 2,236,729 |
| 2017-02-24 | $5.30 | $5.34 | $5.29 | $5.31 | $4.22 | 4,194,713 |
| 2017-02-23 | $5.42 | $5.44 | $5.37 | $5.40 | $4.29 | 5,213,916 |
| 2017-02-22 | $5.33 | $5.40 | $5.31 | $5.39 | $4.29 | 6,027,223 |
| 2017-02-21 | $5.45 | $5.48 | $5.44 | $5.47 | $4.35 | 3,461,927 |
| 2017-02-17 | $5.41 | $5.46 | $5.39 | $5.46 | $4.34 | 5,047,466 |
| 2017-02-16 | $5.52 | $5.54 | $5.50 | $5.52 | $4.39 | 2,961,285 |
| 2017-02-15 | $5.46 | $5.56 | $5.46 | $5.53 | $4.40 | 6,046,462 |
| 2017-02-14 | $5.43 | $5.47 | $5.42 | $5.46 | $4.34 | 3,514,993 |
| 2017-02-13 | $5.40 | $5.43 | $5.38 | $5.39 | $4.29 | 4,079,162 |
| 2017-02-10 | $5.31 | $5.36 | $5.30 | $5.34 | $4.25 | 4,655,941 |
| 2017-02-09 | $5.37 | $5.46 | $5.36 | $5.45 | $4.33 | 7,418,231 |
| 2017-02-08 | $5.33 | $5.36 | $5.25 | $5.33 | $4.24 | 10,030,984 |
| 2017-02-07 | $5.47 | $5.48 | $5.42 | $5.45 | $4.33 | 4,743,530 |
| 2017-02-06 | $5.58 | $5.59 | $5.51 | $5.51 | $4.38 | 15,781,907 |
| 2017-02-03 | $5.71 | $5.74 | $5.70 | $5.72 | $4.55 | 3,043,046 |
| 2017-02-02 | $5.67 | $5.70 | $5.65 | $5.68 | $4.52 | 4,613,133 |
| 2017-02-01 | $5.58 | $5.65 | $5.53 | $5.64 | $4.49 | 7,320,089 |
| 2017-01-31 | $5.59 | $5.61 | $5.52 | $5.56 | $4.42 | 5,063,395 |
| 2017-01-30 | $5.55 | $5.57 | $5.51 | $5.56 | $4.42 | 9,605,273 |
| 2017-01-27 | $5.61 | $5.67 | $5.61 | $5.64 | $4.49 | 2,460,068 |
| 2017-01-26 | $5.69 | $5.70 | $5.61 | $5.65 | $4.49 | 3,446,490 |
| 2017-01-25 | $5.67 | $5.72 | $5.66 | $5.72 | $4.55 | 8,876,079 |
| 2017-01-24 | $5.46 | $5.53 | $5.46 | $5.51 | $4.35 | 4,196,234 |
| 2017-01-23 | $5.40 | $5.41 | $5.35 | $5.40 | $4.26 | 3,711,675 |
| 2017-01-20 | $5.41 | $5.45 | $5.41 | $5.43 | $4.29 | 4,511,405 |
| 2017-01-19 | $5.39 | $5.41 | $5.34 | $5.37 | $4.24 | 3,334,378 |
| 2017-01-18 | $5.34 | $5.38 | $5.32 | $5.35 | $4.22 | 3,434,533 |
| 2017-01-17 | $5.40 | $5.41 | $5.32 | $5.34 | $4.22 | 4,134,139 |
| 2017-01-13 | $5.42 | $5.44 | $5.38 | $5.41 | $4.27 | 3,578,976 |
| 2017-01-12 | $5.38 | $5.40 | $5.34 | $5.36 | $4.23 | 3,150,992 |
| 2017-01-11 | $5.29 | $5.34 | $5.26 | $5.34 | $4.22 | 3,965,222 |
| 2017-01-10 | $5.36 | $5.40 | $5.34 | $5.34 | $4.22 | 3,374,521 |
| 2017-01-09 | $5.37 | $5.38 | $5.34 | $5.35 | $4.22 | 2,347,073 |
| 2017-01-06 | $5.40 | $5.44 | $5.38 | $5.42 | $4.28 | 2,733,658 |
| 2017-01-05 | $5.41 | $5.42 | $5.37 | $5.42 | $4.28 | 3,491,297 |
| 2017-01-04 | $5.33 | $5.35 | $5.28 | $5.35 | $4.22 | 3,569,621 |
| 2017-01-03 | $5.27 | $5.33 | $5.25 | $5.31 | $4.19 | 5,735,401 |
| 2016-12-30 | $5.13 | $5.20 | $5.11 | $5.18 | $4.09 | 6,315,976 |
| 2016-12-29 | $5.06 | $5.11 | $5.06 | $5.06 | $3.99 | 4,214,528 |
| 2016-12-28 | $5.06 | $5.08 | $5.03 | $5.04 | $3.98 | 4,438,716 |
| 2016-12-27 | $5.12 | $5.15 | $5.11 | $5.11 | $4.03 | 2,395,319 |
| 2016-12-23 | $5.13 | $5.15 | $5.11 | $5.12 | $4.04 | 1,987,789 |
| 2016-12-22 | $5.14 | $5.15 | $5.10 | $5.11 | $4.03 | 3,472,290 |
| 2016-12-21 | $5.11 | $5.15 | $5.10 | $5.15 | $4.07 | 3,348,569 |
| 2016-12-20 | $5.09 | $5.15 | $5.09 | $5.15 | $4.07 | 4,050,750 |
| 2016-12-19 | $5.12 | $5.13 | $5.05 | $5.07 | $4.00 | 5,547,072 |
| 2016-12-16 | $5.16 | $5.22 | $5.15 | $5.15 | $4.07 | 8,312,867 |
| 2016-12-15 | $5.12 | $5.17 | $5.12 | $5.14 | $4.06 | 8,128,099 |
| 2016-12-14 | $5.20 | $5.22 | $5.09 | $5.10 | $4.03 | 10,219,161 |
| 2016-12-13 | $5.20 | $5.25 | $5.20 | $5.23 | $4.13 | 5,849,972 |
| 2016-12-12 | $5.15 | $5.19 | $5.11 | $5.12 | $4.04 | 5,974,719 |
| 2016-12-09 | $5.10 | $5.13 | $5.08 | $5.12 | $4.04 | 4,735,083 |
| 2016-12-08 | $5.13 | $5.23 | $5.12 | $5.20 | $4.11 | 10,258,477 |
| 2016-12-07 | $4.98 | $5.06 | $4.96 | $5.04 | $3.98 | 7,326,134 |
| 2016-12-06 | $4.76 | $4.93 | $4.76 | $4.93 | $3.89 | 10,009,296 |
| 2016-12-05 | $4.57 | $4.66 | $4.57 | $4.66 | $3.68 | 6,942,020 |
| 2016-12-02 | $4.53 | $4.57 | $4.50 | $4.52 | $3.57 | 6,758,099 |
| 2016-12-01 | $4.55 | $4.59 | $4.54 | $4.58 | $3.62 | 6,587,329 |
| 2016-11-30 | $4.51 | $4.55 | $4.50 | $4.52 | $3.57 | 4,527,916 |
| 2016-11-29 | $4.47 | $4.51 | $4.44 | $4.48 | $3.54 | 5,699,999 |
| 2016-11-28 | $4.46 | $4.48 | $4.40 | $4.41 | $3.48 | 4,985,042 |
| 2016-11-25 | $4.49 | $4.51 | $4.48 | $4.50 | $3.55 | 1,686,537 |
| 2016-11-23 | $4.52 | $4.56 | $4.50 | $4.53 | $3.58 | 3,291,796 |
| 2016-11-22 | $4.58 | $4.58 | $4.53 | $4.57 | $3.61 | 3,363,925 |
| 2016-11-21 | $4.50 | $4.52 | $4.48 | $4.52 | $3.57 | 4,115,864 |
| 2016-11-18 | $4.50 | $4.50 | $4.46 | $4.48 | $3.54 | 3,801,900 |
| 2016-11-17 | $4.59 | $4.62 | $4.55 | $4.58 | $3.62 | 2,954,939 |
| 2016-11-16 | $4.58 | $4.62 | $4.54 | $4.58 | $3.62 | 7,125,561 |
| 2016-11-15 | $4.61 | $4.69 | $4.58 | $4.69 | $3.70 | 5,576,085 |
| 2016-11-14 | $4.57 | $4.64 | $4.55 | $4.60 | $3.63 | 8,767,931 |
| 2016-11-11 | $4.61 | $4.62 | $4.53 | $4.59 | $3.62 | 10,108,811 |
| 2016-11-10 | $4.90 | $4.95 | $4.74 | $4.83 | $3.81 | 23,176,053 |
| 2016-11-09 | $4.70 | $4.85 | $4.69 | $4.80 | $3.79 | 11,152,122 |
| 2016-11-08 | $4.78 | $4.85 | $4.75 | $4.83 | $3.81 | 3,398,118 |
| 2016-11-07 | $4.83 | $4.84 | $4.79 | $4.82 | $3.81 | 4,677,787 |
| 2016-11-04 | $4.72 | $4.76 | $4.68 | $4.70 | $3.71 | 5,150,011 |
| 2016-11-03 | $4.78 | $4.83 | $4.76 | $4.79 | $3.78 | 7,638,288 |
| 2016-11-02 | $4.76 | $4.78 | $4.71 | $4.73 | $3.73 | 8,208,040 |
| 2016-11-01 | $4.88 | $4.90 | $4.75 | $4.79 | $3.78 | 7,997,917 |
| 2016-10-31 | $4.88 | $4.90 | $4.84 | $4.84 | $3.82 | 5,420,272 |
| 2016-10-28 | $4.87 | $4.90 | $4.84 | $4.86 | $3.84 | 5,373,544 |
| 2016-10-27 | $4.89 | $4.91 | $4.87 | $4.90 | $3.87 | 5,327,929 |
| 2016-10-26 | $4.81 | $4.84 | $4.77 | $4.79 | $3.78 | 5,650,853 |
| 2016-10-25 | $4.78 | $4.80 | $4.74 | $4.77 | $3.77 | 5,314,838 |
| 2016-10-24 | $4.84 | $4.85 | $4.81 | $4.84 | $3.82 | 7,690,155 |
| 2016-10-21 | $4.64 | $4.67 | $4.63 | $4.67 | $3.69 | 11,216,731 |
| 2016-10-20 | $4.61 | $4.68 | $4.61 | $4.64 | $3.66 | 10,998,579 |
| 2016-10-19 | $4.53 | $4.58 | $4.53 | $4.56 | $3.60 | 3,144,361 |
| 2016-10-18 | $4.49 | $4.49 | $4.45 | $4.48 | $3.54 | 4,098,036 |
| 2016-10-17 | $4.39 | $4.40 | $4.36 | $4.38 | $3.46 | 578,342 |
| 2016-10-14 | $4.38 | $4.43 | $4.36 | $4.36 | $3.44 | 585,930 |
| 2016-10-13 | $4.27 | $4.30 | $4.23 | $4.28 | $3.38 | 2,706,772 |
| 2016-10-12 | $4.40 | $4.43 | $4.38 | $4.40 | $3.44 | 2,020,826 |
| 2016-10-11 | $4.42 | $4.45 | $4.36 | $4.38 | $3.43 | 4,607,863 |
| 2016-10-10 | $4.43 | $4.46 | $4.41 | $4.42 | $3.46 | 3,446,915 |
| 2016-10-07 | $4.45 | $4.46 | $4.39 | $4.43 | $3.47 | 5,040,016 |
| 2016-10-06 | $4.56 | $4.58 | $4.50 | $4.54 | $3.55 | 5,950,225 |
| 2016-10-05 | $4.44 | $4.51 | $4.42 | $4.49 | $3.51 | 8,052,197 |
| 2016-10-04 | $4.40 | $4.42 | $4.35 | $4.39 | $3.44 | 7,141,363 |
| 2016-10-03 | $4.40 | $4.43 | $4.38 | $4.41 | $3.45 | 2,423,982 |
| 2016-09-30 | $4.29 | $4.43 | $4.28 | $4.41 | $3.45 | 7,953,200 |
| 2016-09-29 | $4.42 | $4.45 | $4.19 | $4.27 | $3.34 | 10,835,107 |
| 2016-09-28 | $4.41 | $4.43 | $4.35 | $4.43 | $3.47 | 5,201,500 |
| 2016-09-27 | $4.30 | $4.36 | $4.28 | $4.35 | $3.40 | 4,866,496 |
| 2016-09-26 | $4.35 | $4.38 | $4.33 | $4.33 | $3.39 | 5,373,683 |
| 2016-09-23 | $4.41 | $4.44 | $4.40 | $4.43 | $3.47 | 4,357,162 |
| 2016-09-22 | $4.61 | $4.63 | $4.54 | $4.57 | $3.58 | 4,054,091 |
| 2016-09-21 | $4.43 | $4.51 | $4.42 | $4.51 | $3.53 | 4,578,650 |
| 2016-09-20 | $4.36 | $4.36 | $4.30 | $4.32 | $3.38 | 3,412,365 |
| 2016-09-19 | $4.38 | $4.39 | $4.32 | $4.33 | $3.39 | 3,016,526 |
| 2016-09-16 | $4.33 | $4.35 | $4.31 | $4.33 | $3.39 | 4,428,250 |
| 2016-09-15 | $4.39 | $4.47 | $4.38 | $4.47 | $3.50 | 5,717,222 |
| 2016-09-14 | $4.41 | $4.47 | $4.38 | $4.40 | $3.44 | 5,039,969 |
| 2016-09-13 | $4.52 | $4.55 | $4.44 | $4.47 | $3.50 | 5,809,801 |
| 2016-09-12 | $4.53 | $4.66 | $4.53 | $4.65 | $3.64 | 17,993,120 |
| 2016-09-09 | $4.73 | $4.75 | $4.63 | $4.65 | $3.64 | 15,926,832 |
| 2016-09-08 | $4.69 | $4.75 | $4.66 | $4.73 | $3.70 | 9,221,402 |
| 2016-09-07 | $4.62 | $4.64 | $4.60 | $4.61 | $3.61 | 3,477,364 |
| 2016-09-06 | $4.64 | $4.65 | $4.55 | $4.57 | $3.58 | 3,974,753 |
| 2016-09-02 | $4.54 | $4.58 | $4.50 | $4.56 | $3.57 | 5,446,672 |
| 2016-09-01 | $4.55 | $4.58 | $4.47 | $4.52 | $3.54 | 6,765,672 |
| 2016-08-31 | $4.47 | $4.51 | $4.45 | $4.48 | $3.51 | 7,705,378 |
| 2016-08-30 | $4.37 | $4.40 | $4.35 | $4.37 | $3.42 | 3,879,920 |
| 2016-08-29 | $4.29 | $4.32 | $4.29 | $4.32 | $3.38 | 3,046,337 |
| 2016-08-26 | $4.35 | $4.40 | $4.26 | $4.31 | $3.37 | 5,470,885 |
| 2016-08-25 | $4.32 | $4.34 | $4.31 | $4.32 | $3.38 | 3,162,246 |
| 2016-08-24 | $4.32 | $4.35 | $4.31 | $4.32 | $3.38 | 4,116,947 |
| 2016-08-23 | $4.26 | $4.29 | $4.25 | $4.26 | $3.33 | 4,306,017 |
| 2016-08-22 | $4.12 | $4.17 | $4.10 | $4.16 | $3.26 | 2,585,828 |
| 2016-08-19 | $4.10 | $4.15 | $4.08 | $4.15 | $3.25 | 5,243,077 |
| 2016-08-18 | $4.18 | $4.23 | $4.17 | $4.21 | $3.29 | 3,250,022 |
| 2016-08-17 | $4.23 | $4.25 | $4.18 | $4.23 | $3.31 | 4,091,531 |
| 2016-08-16 | $4.30 | $4.32 | $4.28 | $4.28 | $3.35 | 3,687,849 |
| 2016-08-15 | $4.28 | $4.31 | $4.26 | $4.28 | $3.35 | 4,049,307 |
| 2016-08-12 | $4.29 | $4.31 | $4.26 | $4.29 | $3.36 | 3,277,428 |
| 2016-08-11 | $4.27 | $4.30 | $4.26 | $4.28 | $3.35 | 3,679,207 |
| 2016-08-10 | $4.31 | $4.31 | $4.25 | $4.26 | $3.33 | 4,514,503 |
| 2016-08-09 | $4.21 | $4.26 | $4.21 | $4.21 | $3.29 | 4,084,427 |
| 2016-08-08 | $4.19 | $4.21 | $4.17 | $4.19 | $3.28 | 6,365,144 |
| 2016-08-05 | $4.07 | $4.14 | $4.07 | $4.13 | $3.23 | 5,865,711 |
| 2016-08-04 | $4.02 | $4.06 | $4.00 | $4.02 | $3.15 | 8,573,161 |
| 2016-08-03 | $3.91 | $3.98 | $3.89 | $3.98 | $3.11 | 9,444,263 |
| 2016-08-02 | $3.99 | $3.99 | $3.93 | $3.95 | $3.09 | 12,730,282 |
| 2016-08-01 | $4.18 | $4.18 | $4.09 | $4.11 | $3.22 | 6,847,739 |
| 2016-07-29 | $4.24 | $4.26 | $4.20 | $4.24 | $3.32 | 6,119,806 |
| 2016-07-28 | $4.15 | $4.15 | $4.11 | $4.13 | $3.23 | 7,579,490 |
| 2016-07-27 | $4.28 | $4.31 | $4.21 | $4.25 | $3.33 | 7,911,311 |
| 2016-07-26 | $4.13 | $4.17 | $4.11 | $4.13 | $3.20 | 5,887,536 |
| 2016-07-25 | $4.19 | $4.20 | $4.14 | $4.14 | $3.20 | 3,242,199 |
| 2016-07-22 | $4.29 | $4.30 | $4.22 | $4.25 | $3.29 | 5,336,392 |
| 2016-07-21 | $4.27 | $4.32 | $4.20 | $4.23 | $3.27 | 6,511,411 |
| 2016-07-20 | $4.17 | $4.21 | $4.14 | $4.20 | $3.25 | 5,708,071 |
| 2016-07-19 | $4.15 | $4.18 | $4.11 | $4.14 | $3.20 | 7,436,524 |
| 2016-07-18 | $4.18 | $4.26 | $4.14 | $4.21 | $3.26 | 3,671,417 |
| 2016-07-15 | $4.27 | $4.28 | $4.19 | $4.22 | $3.27 | 3,462,723 |
| 2016-07-14 | $4.23 | $4.27 | $4.21 | $4.26 | $3.30 | 8,537,797 |
| 2016-07-13 | $4.22 | $4.24 | $4.12 | $4.13 | $3.20 | 8,329,885 |
| 2016-07-12 | $4.21 | $4.23 | $4.17 | $4.21 | $3.26 | 10,368,282 |
| 2016-07-11 | $3.96 | $3.99 | $3.94 | $3.96 | $3.06 | 9,920,144 |
| 2016-07-08 | $3.92 | $3.93 | $3.85 | $3.90 | $3.02 | 7,852,244 |
| 2016-07-07 | $3.75 | $3.79 | $3.70 | $3.73 | $2.89 | 7,640,798 |
| 2016-07-06 | $3.71 | $3.78 | $3.63 | $3.78 | $2.93 | 19,242,506 |
| 2016-07-05 | $3.85 | $3.86 | $3.74 | $3.74 | $2.89 | 8,256,520 |
| 2016-07-01 | $3.94 | $3.96 | $3.89 | $3.91 | $3.03 | 17,816,199 |
| 2016-06-30 | $3.81 | $3.93 | $3.75 | $3.92 | $3.03 | 16,961,441 |
| 2016-06-29 | $3.90 | $3.91 | $3.86 | $3.89 | $3.01 | 15,464,560 |
| 2016-06-28 | $3.80 | $3.86 | $3.72 | $3.84 | $2.97 | 22,467,834 |
| 2016-06-27 | $3.70 | $3.71 | $3.60 | $3.69 | $2.86 | 22,615,025 |
| 2016-06-24 | $3.71 | $3.93 | $3.70 | $3.83 | $2.96 | 83,658,617 |
| 2016-06-23 | $4.73 | $4.80 | $4.66 | $4.80 | $3.72 | 9,649,058 |
| 2016-06-22 | $4.59 | $4.62 | $4.52 | $4.53 | $3.51 | 6,574,306 |
| 2016-06-21 | $4.48 | $4.57 | $4.44 | $4.54 | $3.51 | 6,588,319 |
| 2016-06-20 | $4.47 | $4.49 | $4.41 | $4.41 | $3.41 | 6,544,518 |
| 2016-06-17 | $4.27 | $4.35 | $4.25 | $4.34 | $3.36 | 7,096,469 |
| 2016-06-16 | $4.04 | $4.20 | $3.99 | $4.19 | $3.24 | 8,268,781 |
| 2016-06-15 | $4.13 | $4.19 | $4.10 | $4.11 | $3.18 | 7,431,971 |
| 2016-06-14 | $4.14 | $4.19 | $4.05 | $4.09 | $3.17 | 10,137,033 |
| 2016-06-13 | $4.20 | $4.27 | $4.17 | $4.17 | $3.23 | 8,862,055 |
| 2016-06-10 | $4.40 | $4.41 | $4.29 | $4.32 | $3.34 | 7,317,672 |
| 2016-06-09 | $4.61 | $4.63 | $4.56 | $4.59 | $3.55 | 4,899,982 |
| 2016-06-08 | $4.64 | $4.67 | $4.61 | $4.63 | $3.58 | 2,860,139 |
| 2016-06-07 | $4.66 | $4.71 | $4.66 | $4.66 | $3.61 | 3,324,089 |
| 2016-06-06 | $4.58 | $4.64 | $4.58 | $4.60 | $3.56 | 7,176,123 |
| 2016-06-03 | $4.64 | $4.64 | $4.54 | $4.59 | $3.55 | 8,843,496 |
| 2016-06-02 | $4.68 | $4.73 | $4.66 | $4.71 | $3.65 | 6,497,143 |
| 2016-06-01 | $4.63 | $4.68 | $4.60 | $4.67 | $3.61 | 4,469,099 |
| 2016-05-31 | $4.84 | $4.86 | $4.71 | $4.75 | $3.68 | 5,771,736 |
| 2016-05-27 | $4.89 | $4.93 | $4.84 | $4.86 | $3.76 | 2,657,649 |
| 2016-05-26 | $4.89 | $4.91 | $4.82 | $4.85 | $3.75 | 3,675,033 |
| 2016-05-25 | $4.87 | $4.95 | $4.86 | $4.94 | $3.82 | 6,338,931 |
| 2016-05-24 | $4.58 | $4.67 | $4.58 | $4.66 | $3.61 | 3,343,526 |
| 2016-05-23 | $4.55 | $4.58 | $4.53 | $4.55 | $3.52 | 2,858,117 |
| 2016-05-20 | $4.63 | $4.67 | $4.59 | $4.62 | $3.58 | 4,451,283 |
| 2016-05-19 | $4.64 | $4.69 | $4.57 | $4.60 | $3.56 | 5,630,630 |
| 2016-05-18 | $4.59 | $4.69 | $4.57 | $4.66 | $3.61 | 7,077,538 |
| 2016-05-17 | $4.60 | $4.63 | $4.55 | $4.56 | $3.53 | 6,302,844 |
| 2016-05-16 | $4.55 | $4.62 | $4.55 | $4.59 | $3.55 | 3,157,505 |
| 2016-05-13 | $4.57 | $4.64 | $4.51 | $4.52 | $3.50 | 5,611,404 |
| 2016-05-12 | $4.63 | $4.66 | $4.54 | $4.60 | $3.56 | 5,816,606 |
| 2016-05-11 | $4.58 | $4.65 | $4.56 | $4.60 | $3.56 | 4,898,076 |
| 2016-05-10 | $4.57 | $4.65 | $4.55 | $4.65 | $3.60 | 3,679,272 |
| 2016-05-09 | $4.61 | $4.62 | $4.48 | $4.51 | $3.49 | 6,790,366 |
| 2016-05-06 | $4.56 | $4.68 | $4.55 | $4.64 | $3.59 | 4,222,481 |
| 2016-05-05 | $4.63 | $4.66 | $4.56 | $4.58 | $3.54 | 8,444,068 |
| 2016-05-04 | $4.68 | $4.73 | $4.63 | $4.66 | $3.61 | 7,876,046 |
| 2016-05-03 | $4.85 | $4.85 | $4.76 | $4.79 | $3.71 | 4,406,264 |
| 2016-05-02 | $5.03 | $5.04 | $4.97 | $5.02 | $3.89 | 3,901,800 |
| 2016-04-29 | $5.14 | $5.17 | $5.01 | $5.03 | $3.89 | 6,679,738 |
| 2016-04-28 | $5.11 | $5.22 | $5.10 | $5.16 | $3.99 | 10,129,672 |
| 2016-04-27 | $5.14 | $5.22 | $5.14 | $5.19 | $3.98 | 6,273,213 |
| 2016-04-26 | $5.08 | $5.11 | $5.05 | $5.11 | $3.92 | 5,952,934 |
| 2016-04-25 | $4.93 | $4.94 | $4.87 | $4.90 | $3.76 | 5,934,556 |
| 2016-04-22 | $4.96 | $5.01 | $4.96 | $5.01 | $3.84 | 5,575,741 |
| 2016-04-21 | $5.00 | $5.03 | $4.93 | $4.95 | $3.80 | 12,564,836 |
| 2016-04-20 | $4.85 | $4.89 | $4.81 | $4.86 | $3.73 | 16,803,560 |
| 2016-04-19 | $4.71 | $4.75 | $4.68 | $4.73 | $3.63 | 7,338,543 |
| 2016-04-18 | $4.57 | $4.65 | $4.55 | $4.63 | $3.55 | 4,719,467 |
| 2016-04-15 | $4.58 | $4.60 | $4.53 | $4.55 | $3.49 | 2,727,485 |
| 2016-04-14 | $4.56 | $4.60 | $4.53 | $4.57 | $3.51 | 7,930,806 |
| 2016-04-13 | $4.52 | $4.56 | $4.49 | $4.56 | $3.50 | 7,968,998 |
| 2016-04-12 | $4.25 | $4.30 | $4.17 | $4.27 | $3.28 | 6,740,410 |
| 2016-04-11 | $4.29 | $4.30 | $4.20 | $4.21 | $3.23 | 4,303,088 |
| 2016-04-08 | $4.14 | $4.18 | $4.11 | $4.13 | $3.17 | 3,950,698 |
| 2016-04-07 | $4.07 | $4.10 | $3.98 | $4.00 | $3.07 | 4,424,316 |
| 2016-04-06 | $4.11 | $4.14 | $4.08 | $4.14 | $3.18 | 5,732,582 |
| 2016-04-05 | $4.15 | $4.15 | $4.10 | $4.10 | $3.15 | 8,902,935 |
| 2016-04-04 | $4.28 | $4.34 | $4.24 | $4.26 | $3.27 | 6,078,199 |
| 2016-04-01 | $4.30 | $4.34 | $4.27 | $4.33 | $3.32 | 5,199,017 |
| 2016-03-31 | $4.41 | $4.45 | $4.35 | $4.36 | $3.35 | 4,758,220 |
| 2016-03-30 | $4.50 | $4.55 | $4.44 | $4.45 | $3.42 | 4,511,692 |
| 2016-03-29 | $4.42 | $4.48 | $4.39 | $4.47 | $3.43 | 5,728,339 |
| 2016-03-28 | $4.49 | $4.49 | $4.44 | $4.46 | $3.42 | 1,939,022 |
| 2016-03-24 | $4.41 | $4.48 | $4.39 | $4.42 | $3.39 | 12,134,937 |
| 2016-03-23 | $4.58 | $4.59 | $4.49 | $4.49 | $3.45 | 3,669,606 |
| 2016-03-22 | $4.61 | $4.67 | $4.59 | $4.64 | $3.56 | 6,622,074 |
| 2016-03-21 | $4.76 | $4.79 | $4.70 | $4.71 | $3.61 | 7,523,025 |
| 2016-03-18 | $4.83 | $4.86 | $4.74 | $4.79 | $3.68 | 9,535,015 |
| 2016-03-17 | $4.72 | $4.79 | $4.65 | $4.77 | $3.66 | 4,754,974 |
| 2016-03-16 | $4.62 | $4.72 | $4.61 | $4.71 | $3.61 | 5,224,639 |
| 2016-03-15 | $4.79 | $4.82 | $4.73 | $4.76 | $3.65 | 9,528,559 |
| 2016-03-14 | $4.98 | $4.99 | $4.92 | $4.96 | $3.81 | 7,145,489 |
| 2016-03-11 | $4.84 | $4.94 | $4.80 | $4.93 | $3.78 | 12,509,228 |
| 2016-03-10 | $4.69 | $4.80 | $4.54 | $4.62 | $3.55 | 12,425,701 |
| 2016-03-09 | $4.54 | $4.55 | $4.44 | $4.49 | $3.45 | 4,645,209 |
| 2016-03-08 | $4.58 | $4.60 | $4.50 | $4.52 | $3.47 | 7,515,346 |
| 2016-03-07 | $4.45 | $4.51 | $4.42 | $4.49 | $3.45 | 4,726,249 |
| 2016-03-04 | $4.48 | $4.53 | $4.44 | $4.50 | $3.45 | 6,292,524 |
| 2016-03-03 | $4.38 | $4.45 | $4.34 | $4.45 | $3.42 | 3,738,225 |
| 2016-03-02 | $4.25 | $4.38 | $4.24 | $4.38 | $3.36 | 11,976,491 |
| 2016-03-01 | $4.04 | $4.17 | $4.02 | $4.16 | $3.19 | 5,937,112 |
| 2016-02-29 | $4.01 | $4.05 | $3.98 | $3.99 | $3.06 | 3,544,203 |
| 2016-02-26 | $4.00 | $4.01 | $3.95 | $3.97 | $3.05 | 4,447,001 |
| 2016-02-25 | $3.87 | $3.89 | $3.83 | $3.86 | $2.96 | 4,318,360 |
| 2016-02-24 | $3.79 | $3.83 | $3.74 | $3.80 | $2.92 | 6,953,047 |
| 2016-02-23 | $4.02 | $4.04 | $3.92 | $3.93 | $3.02 | 7,203,535 |
| 2016-02-22 | $3.96 | $4.03 | $3.95 | $4.02 | $3.09 | 3,428,089 |
| 2016-02-19 | $3.84 | $3.90 | $3.79 | $3.86 | $2.96 | 6,998,099 |
| 2016-02-18 | $4.11 | $4.11 | $3.94 | $3.95 | $3.03 | 5,485,337 |
| 2016-02-17 | $4.08 | $4.18 | $4.07 | $4.17 | $3.20 | 7,314,709 |
| 2016-02-16 | $4.02 | $4.03 | $3.93 | $3.99 | $3.06 | 3,539,889 |
| 2016-02-12 | $3.82 | $3.88 | $3.76 | $3.88 | $2.98 | 5,038,068 |
| 2016-02-11 | $3.78 | $3.80 | $3.69 | $3.74 | $2.87 | 6,225,465 |
| 2016-02-10 | $3.94 | $4.02 | $3.87 | $3.92 | $3.01 | 6,133,257 |
| 2016-02-09 | $3.75 | $3.86 | $3.73 | $3.82 | $2.93 | 8,793,276 |
| 2016-02-08 | $3.96 | $3.97 | $3.85 | $3.90 | $2.99 | 8,057,424 |
| 2016-02-05 | $4.16 | $4.19 | $4.10 | $4.12 | $3.16 | 5,686,856 |
| 2016-02-04 | $3.91 | $4.10 | $3.91 | $4.07 | $3.12 | 5,320,338 |
| 2016-02-03 | $3.85 | $3.87 | $3.69 | $3.86 | $2.96 | 8,906,259 |
| 2016-02-02 | $3.97 | $3.98 | $3.84 | $3.85 | $2.95 | 11,635,683 |
| 2016-02-01 | $4.13 | $4.14 | $4.07 | $4.12 | $3.16 | 5,066,686 |
| 2016-01-29 | $4.14 | $4.20 | $4.11 | $4.19 | $3.22 | 4,509,757 |
| 2016-01-28 | $4.17 | $4.17 | $4.05 | $4.12 | $3.16 | 6,177,651 |
| 2016-01-27 | $4.19 | $4.26 | $4.16 | $4.17 | $3.20 | 6,174,922 |
| 2016-01-26 | $4.19 | $4.30 | $4.17 | $4.29 | $3.26 | 7,159,483 |
| 2016-01-25 | $4.17 | $4.18 | $4.11 | $4.12 | $3.13 | 6,361,174 |
| 2016-01-22 | $4.33 | $4.35 | $4.26 | $4.32 | $3.28 | 4,860,028 |
| 2016-01-21 | $4.09 | $4.18 | $4.03 | $4.12 | $3.13 | 7,344,838 |
| 2016-01-20 | $4.11 | $4.14 | $3.98 | $4.06 | $3.09 | 10,624,443 |
| 2016-01-19 | $4.28 | $4.30 | $4.17 | $4.21 | $3.20 | 5,902,523 |
| 2016-01-15 | $4.34 | $4.38 | $4.27 | $4.30 | $3.27 | 4,760,173 |
| 2016-01-14 | $4.40 | $4.48 | $4.35 | $4.47 | $3.40 | 7,029,624 |
| 2016-01-13 | $4.52 | $4.53 | $4.33 | $4.36 | $3.31 | 6,379,990 |
| 2016-01-12 | $4.54 | $4.54 | $4.40 | $4.48 | $3.40 | 5,853,212 |
| 2016-01-11 | $4.47 | $4.47 | $4.37 | $4.43 | $3.37 | 7,857,178 |
| 2016-01-08 | $4.47 | $4.48 | $4.27 | $4.29 | $3.26 | 12,247,292 |
| 2016-01-07 | $4.45 | $4.50 | $4.42 | $4.42 | $3.36 | 7,041,073 |
| 2016-01-06 | $4.50 | $4.54 | $4.47 | $4.51 | $3.43 | 8,223,963 |
| 2016-01-05 | $4.69 | $4.71 | $4.63 | $4.70 | $3.57 | 7,855,835 |
| 2016-01-04 | $4.79 | $4.80 | $4.70 | $4.79 | $3.64 | 8,971,869 |
| 2015-12-31 | $4.93 | $4.93 | $4.87 | $4.87 | $3.70 | 5,124,394 |
| 2015-12-30 | $4.98 | $5.01 | $4.95 | $4.95 | $3.76 | 7,053,650 |
| 2015-12-29 | $4.98 | $5.01 | $4.96 | $5.01 | $3.81 | 6,263,719 |
| 2015-12-28 | $5.04 | $5.05 | $4.96 | $4.99 | $3.79 | 5,976,257 |
| 2015-12-24 | $5.07 | $5.13 | $5.07 | $5.10 | $3.88 | 2,502,057 |
| 2015-12-23 | $5.00 | $5.08 | $4.98 | $5.07 | $3.85 | 8,987,986 |
| 2015-12-22 | $4.90 | $4.94 | $4.87 | $4.93 | $3.75 | 5,215,149 |
| 2015-12-21 | $4.91 | $4.94 | $4.81 | $4.85 | $3.69 | 9,043,702 |
| 2015-12-18 | $5.06 | $5.06 | $4.99 | $5.00 | $3.80 | 6,158,623 |
| 2015-12-17 | $5.18 | $5.19 | $5.10 | $5.11 | $3.88 | 5,796,162 |
| 2015-12-16 | $5.12 | $5.15 | $5.03 | $5.15 | $3.91 | 8,171,745 |
| 2015-12-15 | $4.98 | $5.03 | $4.98 | $5.01 | $3.81 | 6,825,580 |
| 2015-12-14 | $4.96 | $5.00 | $4.85 | $4.89 | $3.72 | 6,696,361 |
| 2015-12-11 | $5.05 | $5.06 | $4.95 | $4.97 | $3.78 | 8,087,057 |
| 2015-12-10 | $5.08 | $5.13 | $5.06 | $5.08 | $3.86 | 7,798,471 |
| 2015-12-09 | $5.11 | $5.22 | $5.08 | $5.11 | $3.88 | 14,512,572 |
| 2015-12-08 | $5.11 | $5.14 | $5.06 | $5.08 | $3.86 | 8,189,205 |
| 2015-12-07 | $5.30 | $5.30 | $5.21 | $5.24 | $3.98 | 4,944,989 |
| 2015-12-04 | $5.28 | $5.42 | $5.28 | $5.42 | $4.12 | 10,452,825 |
| 2015-12-03 | $5.41 | $5.43 | $5.27 | $5.28 | $4.01 | 5,317,176 |
| 2015-12-02 | $5.38 | $5.42 | $5.30 | $5.32 | $4.04 | 6,611,474 |
| 2015-12-01 | $5.45 | $5.49 | $5.41 | $5.46 | $4.15 | 4,769,646 |
| 2015-11-30 | $5.39 | $5.43 | $5.38 | $5.40 | $4.10 | 3,560,757 |
| 2015-11-27 | $5.39 | $5.40 | $5.34 | $5.35 | $4.07 | 2,027,138 |
| 2015-11-25 | $5.32 | $5.36 | $5.29 | $5.34 | $4.06 | 5,552,539 |
| 2015-11-24 | $5.39 | $5.50 | $5.39 | $5.49 | $4.17 | 4,715,860 |
| 2015-11-23 | $5.46 | $5.48 | $5.40 | $5.42 | $4.12 | 3,712,361 |
| 2015-11-20 | $5.55 | $5.56 | $5.43 | $5.44 | $4.13 | 4,718,780 |
| 2015-11-19 | $5.51 | $5.58 | $5.50 | $5.56 | $4.22 | 7,824,588 |
| 2015-11-18 | $5.39 | $5.44 | $5.37 | $5.44 | $4.13 | 4,509,063 |
| 2015-11-17 | $5.38 | $5.41 | $5.33 | $5.35 | $4.07 | 4,966,761 |
| 2015-11-16 | $5.23 | $5.31 | $5.22 | $5.30 | $4.03 | 4,074,278 |
| 2015-11-13 | $5.33 | $5.36 | $5.27 | $5.29 | $4.02 | 13,939,232 |
| 2015-11-12 | $5.39 | $5.42 | $5.34 | $5.34 | $4.06 | 5,243,453 |
| 2015-11-11 | $5.61 | $5.61 | $5.52 | $5.52 | $4.19 | 5,713,023 |
| 2015-11-10 | $5.50 | $5.53 | $5.46 | $5.51 | $4.19 | 4,067,927 |
| 2015-11-09 | $5.63 | $5.65 | $5.52 | $5.55 | $4.22 | 6,040,727 |
| 2015-11-06 | $5.63 | $5.68 | $5.59 | $5.66 | $4.30 | 5,737,516 |
| 2015-11-05 | $5.70 | $5.71 | $5.60 | $5.61 | $4.26 | 10,899,205 |
| 2015-11-04 | $5.78 | $5.80 | $5.66 | $5.69 | $4.32 | 4,533,863 |
| 2015-11-03 | $5.59 | $5.68 | $5.58 | $5.66 | $4.30 | 5,116,978 |
| 2015-11-02 | $5.64 | $5.68 | $5.60 | $5.63 | $4.28 | 6,545,132 |
| 2015-10-30 | $5.54 | $5.59 | $5.52 | $5.54 | $4.21 | 9,827,485 |
| 2015-10-29 | $5.51 | $5.56 | $5.48 | $5.51 | $4.19 | 15,211,409 |
| 2015-10-28 | $5.62 | $5.76 | $5.62 | $5.70 | $4.33 | 22,289,178 |
| 2015-10-27 | $5.65 | $5.69 | $5.61 | $5.64 | $4.29 | 4,458,274 |
| 2015-10-26 | $5.75 | $5.77 | $5.70 | $5.75 | $4.37 | 2,465,351 |
| 2015-10-23 | $5.79 | $5.83 | $5.75 | $5.80 | $4.41 | 5,926,609 |
| 2015-10-22 | $5.73 | $5.81 | $5.73 | $5.78 | $4.39 | 5,711,174 |
| 2015-10-21 | $5.73 | $5.73 | $5.67 | $5.67 | $4.31 | 4,136,539 |
| 2015-10-20 | $5.65 | $5.69 | $5.63 | $5.66 | $4.30 | 3,880,607 |
| 2015-10-19 | $5.75 | $5.76 | $5.70 | $5.73 | $4.35 | 3,194,314 |
| 2015-10-16 | $5.77 | $5.82 | $5.76 | $5.81 | $4.41 | 3,242,312 |
| 2015-10-15 | $5.65 | $5.70 | $5.62 | $5.69 | $4.32 | 3,198,361 |
| 2015-10-14 | $5.77 | $5.79 | $5.70 | $5.73 | $4.32 | 3,667,911 |
| 2015-10-13 | $5.75 | $5.82 | $5.74 | $5.75 | $4.34 | 3,706,054 |
| 2015-10-12 | $5.98 | $5.98 | $5.91 | $5.93 | $4.47 | 4,129,339 |
| 2015-10-09 | $6.03 | $6.06 | $5.98 | $6.04 | $4.56 | 9,393,401 |
| 2015-10-08 | $5.80 | $5.89 | $5.78 | $5.88 | $4.44 | 4,188,952 |
| 2015-10-07 | $5.94 | $5.95 | $5.83 | $5.88 | $4.44 | 8,947,868 |
| 2015-10-06 | $5.63 | $5.74 | $5.63 | $5.72 | $4.32 | 5,345,985 |
| 2015-10-05 | $5.50 | $5.60 | $5.50 | $5.59 | $4.22 | 6,622,994 |
| 2015-10-02 | $5.22 | $5.39 | $5.21 | $5.39 | $4.07 | 5,492,991 |
| 2015-10-01 | $5.30 | $5.31 | $5.21 | $5.28 | $3.98 | 5,042,418 |
| 2015-09-30 | $5.27 | $5.29 | $5.20 | $5.28 | $3.98 | 5,424,978 |
| 2015-09-29 | $5.21 | $5.24 | $5.17 | $5.21 | $3.93 | 7,144,146 |
| 2015-09-28 | $5.17 | $5.18 | $5.11 | $5.13 | $3.87 | 7,081,171 |
| 2015-09-25 | $5.26 | $5.29 | $5.20 | $5.22 | $3.94 | 5,761,275 |
| 2015-09-24 | $5.22 | $5.25 | $5.13 | $5.21 | $3.93 | 8,042,761 |
| 2015-09-23 | $5.39 | $5.39 | $5.27 | $5.28 | $3.98 | 6,215,057 |
| 2015-09-22 | $5.43 | $5.46 | $5.38 | $5.43 | $4.10 | 6,346,482 |
| 2015-09-21 | $5.64 | $5.66 | $5.57 | $5.61 | $4.23 | 4,462,247 |
| 2015-09-18 | $5.73 | $5.77 | $5.66 | $5.67 | $4.28 | 7,953,837 |
| 2015-09-17 | $5.89 | $5.99 | $5.86 | $5.91 | $4.46 | 9,501,950 |
| 2015-09-16 | $5.74 | $5.80 | $5.72 | $5.80 | $4.38 | 4,643,758 |
| 2015-09-15 | $5.66 | $5.72 | $5.65 | $5.71 | $4.31 | 4,538,520 |
| 2015-09-14 | $5.66 | $5.68 | $5.58 | $5.64 | $4.26 | 7,183,764 |
| 2015-09-11 | $5.67 | $5.74 | $5.66 | $5.73 | $4.32 | 5,382,605 |
| 2015-09-10 | $5.71 | $5.79 | $5.69 | $5.76 | $4.35 | 5,111,307 |
| 2015-09-09 | $5.96 | $5.97 | $5.77 | $5.79 | $4.37 | 5,180,119 |
| 2015-09-08 | $5.79 | $5.82 | $5.75 | $5.81 | $4.38 | 3,847,572 |
| 2015-09-04 | $5.68 | $5.75 | $5.67 | $5.72 | $4.32 | 5,238,798 |
| 2015-09-03 | $5.87 | $5.94 | $5.83 | $5.86 | $4.42 | 6,256,319 |
| 2015-09-02 | $6.00 | $6.01 | $5.87 | $5.93 | $4.47 | 5,628,736 |
| 2015-09-01 | $5.95 | $5.97 | $5.87 | $5.90 | $4.45 | 7,645,798 |
Banco Santander S.A. (SAN) News Headlines
.jpg)
Santander dit tre en passe d'atteindre ses objectifs 2025 aprs avoir gagn des clients au T1
None
reuters.com April 4, 2025.jpg)
Presidente do Santander alerta para incerteza gerada por tenso comercial
None
reuters.com April 4, 2025.jpg)
Santander UK lines up ex-Treasury chief Tom Scholar as new chair, Sky News reports
None
reuters.com April 5, 2025Recent Banco Santander S.A. (SAN) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Banco Santander S.A. (SAN) in the Banks-Diversified Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of America Corp | BAC | Banks-Diversified | Financial Services | 2,029,000 |
| Wells Fargo & Company | WFC | Banks-Diversified | Financial Services | 283,000 |
| JPMorgan Chase & Company | JPM | Banks-Diversified | Financial Services | 240,000 |
| HSBC Holdings plc | HSBC | Banks-Diversified | Financial Services | 235,000 |
| Citigroup Inc | C | Banks-Diversified | Financial Services | 220,000 |
| Banco Santander S.A. | SAN | Banks-Diversified | Financial Services | 203,200 |
| Banco Bilbao Vizcaya Argentaria. | BBVA | Banks-Diversified | Financial Services | 133,717 |
| Barclays plc | BCS | Banks-Diversified | Financial Services | 119,000 |
| Bank Of Nova Scotia | BNS | Banks-Diversified | Financial Services | 93,453 |
| Mitsubishi UFJ Financial Group Inc | MUFG | Banks-Diversified | Financial Services | 80,000 |