Sirius XM Holdings Inc (SIRI) Exchange: NASDAQ
Data as of April 19, 2024
$3.21 ($-0.13) -3.89%
Sirius XM Holdings Inc - Daily Information
Click for more stock information on Sirius XM Holdings Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $3.34 |
| Previous Close | $3.21 |
| High | $3.34 |
| Low | $3.20 |
| Adjusted Open | $3.34 |
| Previous Adjusted Close | $3.21 |
| Adjusted High | $3.34 |
| Adjusted Low | $3.20 |
About Sirius XM Holdings Inc (SIRI)
Sirius XM Holdings Inc. (SIRI) is one of the world's leading audio entertainment companies, providing users with access to over 150 channels of premium programming, featuring commercial-free music, plus sports, news, comedy, and entertainment. The company began providing satellite radio services in 2001 and since then has grown to have over 34 million users. In addition to radio services, the company now offers SiriusXM programming on connected devices and select home and office audio products. With over 20 years of experience in the industry, Sirius XM Holdings Inc. continues to innovate and provide entertaining content across its channels.
Invest in Sirius XM Holdings Inc (SIRI)
Historical Stock Data for Sirius XM Holdings Inc (SIRI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $3.34 | $3.34 | $3.20 | $3.21 | $3.21 | 26,878,743 |
| 2024-04-11 | $3.37 | $3.41 | $3.32 | $3.34 | $3.34 | 15,521,262 |
| 2024-04-10 | $3.42 | $3.46 | $3.27 | $3.34 | $3.34 | 29,491,251 |
| 2024-04-09 | $3.38 | $3.50 | $3.33 | $3.45 | $3.45 | 24,015,407 |
| 2024-04-08 | $3.49 | $3.53 | $3.36 | $3.38 | $3.38 | 24,471,474 |
| 2024-04-05 | $3.55 | $3.56 | $3.48 | $3.49 | $3.49 | 14,056,173 |
| 2024-04-04 | $3.62 | $3.64 | $3.55 | $3.55 | $3.55 | 20,232,997 |
| 2024-04-03 | $3.67 | $3.69 | $3.55 | $3.57 | $3.57 | 20,404,181 |
| 2024-04-02 | $3.88 | $3.88 | $3.68 | $3.69 | $3.69 | 15,691,263 |
| 2024-04-01 | $3.92 | $3.99 | $3.81 | $3.83 | $3.83 | 13,226,425 |
| 2024-03-28 | $3.92 | $3.95 | $3.86 | $3.88 | $3.88 | 11,991,352 |
| 2024-03-27 | $3.88 | $3.92 | $3.87 | $3.90 | $3.90 | 16,707,021 |
| 2024-03-26 | $3.89 | $3.93 | $3.86 | $3.86 | $3.86 | 14,736,979 |
| 2024-03-25 | $3.88 | $3.95 | $3.85 | $3.89 | $3.89 | 9,185,463 |
| 2024-03-22 | $3.91 | $3.92 | $3.83 | $3.88 | $3.88 | 15,557,639 |
| 2024-03-21 | $3.91 | $3.93 | $3.87 | $3.88 | $3.88 | 19,971,585 |
| 2024-03-20 | $3.97 | $3.98 | $3.83 | $3.87 | $3.87 | 20,162,833 |
| 2024-03-19 | $4.00 | $4.03 | $3.96 | $3.99 | $3.99 | 14,386,320 |
| 2024-03-18 | $4.07 | $4.07 | $4.00 | $4.03 | $4.03 | 11,453,527 |
| 2024-03-15 | $4.10 | $4.13 | $4.03 | $4.05 | $4.05 | 25,821,966 |
| 2024-03-14 | $4.14 | $4.15 | $4.02 | $4.08 | $4.08 | 19,913,026 |
| 2024-03-13 | $4.13 | $4.19 | $4.10 | $4.14 | $4.14 | 21,992,633 |
| 2024-03-12 | $4.14 | $4.17 | $4.01 | $4.11 | $4.11 | 22,425,616 |
| 2024-03-11 | $4.14 | $4.22 | $4.13 | $4.17 | $4.17 | 15,112,188 |
| 2024-03-08 | $4.15 | $4.24 | $4.12 | $4.16 | $4.16 | 16,137,513 |
| 2024-03-07 | $4.24 | $4.25 | $4.15 | $4.18 | $4.18 | 13,169,935 |
| 2024-03-06 | $4.16 | $4.23 | $4.10 | $4.19 | $4.19 | 19,689,596 |
| 2024-03-05 | $4.20 | $4.21 | $4.14 | $4.17 | $4.17 | 15,635,045 |
| 2024-03-04 | $4.27 | $4.29 | $4.14 | $4.17 | $4.17 | 17,222,253 |
| 2024-03-01 | $4.38 | $4.40 | $4.26 | $4.27 | $4.27 | 16,513,822 |
| 2024-02-29 | $4.50 | $4.50 | $4.30 | $4.42 | $4.42 | 25,001,735 |
| 2024-02-28 | $4.69 | $4.71 | $4.42 | $4.43 | $4.43 | 15,806,256 |
| 2024-02-27 | $4.71 | $4.75 | $4.67 | $4.69 | $4.69 | 8,907,240 |
| 2024-02-26 | $4.73 | $4.78 | $4.70 | $4.73 | $4.73 | 8,907,568 |
| 2024-02-23 | $4.73 | $4.80 | $4.69 | $4.76 | $4.76 | 8,289,119 |
| 2024-02-22 | $4.68 | $4.75 | $4.65 | $4.73 | $4.73 | 12,026,761 |
| 2024-02-21 | $4.74 | $4.76 | $4.62 | $4.68 | $4.68 | 12,146,551 |
| 2024-02-20 | $4.86 | $4.86 | $4.71 | $4.73 | $4.73 | 13,841,958 |
| 2024-02-16 | $4.82 | $4.87 | $4.72 | $4.80 | $4.80 | 14,436,615 |
| 2024-02-15 | $4.94 | $4.94 | $4.78 | $4.80 | $4.80 | 11,297,473 |
| 2024-02-14 | $4.92 | $4.92 | $4.76 | $4.81 | $4.81 | 14,366,738 |
| 2024-02-13 | $4.91 | $4.92 | $4.74 | $4.77 | $4.77 | 16,434,757 |
| 2024-02-12 | $4.90 | $5.05 | $4.88 | $5.03 | $5.03 | 8,645,787 |
| 2024-02-09 | $5.00 | $5.01 | $4.89 | $4.90 | $4.90 | 15,342,122 |
| 2024-02-08 | $5.09 | $5.09 | $4.97 | $4.99 | $4.99 | 11,964,244 |
| 2024-02-07 | $5.15 | $5.16 | $5.03 | $5.07 | $5.04 | 9,319,415 |
| 2024-02-06 | $5.18 | $5.18 | $5.06 | $5.11 | $5.08 | 8,957,123 |
| 2024-02-05 | $5.09 | $5.15 | $5.01 | $5.14 | $5.11 | 9,457,971 |
| 2024-02-02 | $5.12 | $5.18 | $5.05 | $5.17 | $5.14 | 14,207,236 |
| 2024-02-01 | $5.24 | $5.35 | $5.07 | $5.23 | $5.20 | 14,385,614 |
| 2024-01-31 | $5.12 | $5.26 | $5.04 | $5.09 | $5.06 | 15,113,589 |
| 2024-01-30 | $5.22 | $5.23 | $5.06 | $5.11 | $5.08 | 15,777,376 |
| 2024-01-29 | $5.29 | $5.35 | $5.21 | $5.28 | $5.25 | 12,753,865 |
| 2024-01-26 | $5.35 | $5.42 | $5.30 | $5.34 | $5.31 | 9,492,369 |
| 2024-01-25 | $5.50 | $5.51 | $5.24 | $5.37 | $5.34 | 11,301,843 |
| 2024-01-24 | $5.49 | $5.54 | $5.35 | $5.42 | $5.39 | 11,657,575 |
| 2024-01-23 | $5.34 | $5.44 | $5.30 | $5.44 | $5.41 | 7,452,137 |
| 2024-01-22 | $5.41 | $5.49 | $5.37 | $5.42 | $5.39 | 10,303,437 |
| 2024-01-19 | $5.31 | $5.44 | $5.29 | $5.42 | $5.42 | 15,206,664 |
| 2024-01-18 | $5.20 | $5.37 | $5.19 | $5.36 | $5.36 | 14,769,613 |
| 2024-01-17 | $5.10 | $5.28 | $5.07 | $5.26 | $5.26 | 18,202,642 |
| 2024-01-16 | $5.18 | $5.23 | $5.08 | $5.17 | $5.17 | 12,149,155 |
| 2024-01-12 | $5.28 | $5.31 | $5.19 | $5.21 | $5.21 | 8,442,626 |
| 2024-01-11 | $5.36 | $5.37 | $5.15 | $5.24 | $5.24 | 8,702,744 |
| 2024-01-10 | $5.35 | $5.43 | $5.29 | $5.37 | $5.37 | 12,243,090 |
| 2024-01-09 | $5.43 | $5.46 | $5.35 | $5.40 | $5.40 | 11,106,395 |
| 2024-01-08 | $5.45 | $5.55 | $5.42 | $5.48 | $5.48 | 13,423,802 |
| 2024-01-05 | $5.41 | $5.55 | $5.37 | $5.46 | $5.46 | 15,553,629 |
| 2024-01-04 | $5.40 | $5.47 | $5.29 | $5.43 | $5.43 | 8,881,923 |
| 2024-01-03 | $5.49 | $5.52 | $5.37 | $5.44 | $5.44 | 14,631,859 |
| 2024-01-02 | $5.45 | $5.68 | $5.42 | $5.49 | $5.49 | 15,594,782 |
| 2023-12-29 | $5.52 | $5.52 | $5.42 | $5.47 | $5.47 | 8,542,902 |
| 2023-12-28 | $5.49 | $5.60 | $5.49 | $5.53 | $5.53 | 7,115,672 |
| 2023-12-27 | $5.49 | $5.57 | $5.44 | $5.48 | $5.48 | 8,761,744 |
| 2023-12-26 | $5.45 | $5.53 | $5.42 | $5.50 | $5.50 | 7,249,225 |
| 2023-12-22 | $5.48 | $5.49 | $5.39 | $5.47 | $5.47 | 8,635,431 |
| 2023-12-21 | $5.30 | $5.49 | $5.27 | $5.48 | $5.48 | 10,321,629 |
| 2023-12-20 | $5.43 | $5.63 | $5.21 | $5.23 | $5.23 | 15,822,565 |
| 2023-12-19 | $5.29 | $5.47 | $5.26 | $5.45 | $5.45 | 13,730,831 |
| 2023-12-18 | $5.42 | $5.42 | $5.14 | $5.23 | $5.23 | 17,749,694 |
| 2023-12-15 | $5.71 | $5.78 | $5.29 | $5.40 | $5.40 | 32,868,724 |
| 2023-12-14 | $5.50 | $5.75 | $5.40 | $5.69 | $5.69 | 21,754,881 |
| 2023-12-13 | $5.29 | $5.46 | $5.21 | $5.43 | $5.43 | 21,829,824 |
| 2023-12-12 | $5.00 | $5.30 | $4.67 | $5.30 | $5.30 | 28,507,340 |
| 2023-12-11 | $4.70 | $5.13 | $4.68 | $5.02 | $5.02 | 22,146,317 |
| 2023-12-08 | $4.63 | $4.68 | $4.57 | $4.64 | $4.64 | 9,489,872 |
| 2023-12-07 | $4.55 | $4.71 | $4.48 | $4.71 | $4.71 | 13,968,902 |
| 2023-12-06 | $4.57 | $4.65 | $4.49 | $4.49 | $4.49 | 10,262,158 |
| 2023-12-05 | $4.53 | $4.55 | $4.41 | $4.51 | $4.51 | 16,016,691 |
| 2023-12-04 | $4.85 | $4.86 | $4.53 | $4.56 | $4.56 | 14,544,679 |
| 2023-12-01 | $4.70 | $4.91 | $4.59 | $4.88 | $4.88 | 11,258,806 |
| 2023-11-30 | $4.71 | $4.76 | $4.62 | $4.68 | $4.68 | 17,758,320 |
| 2023-11-29 | $4.86 | $4.86 | $4.60 | $4.70 | $4.70 | 12,022,452 |
| 2023-11-28 | $4.83 | $4.84 | $4.73 | $4.75 | $4.75 | 8,681,192 |
| 2023-11-27 | $4.91 | $4.91 | $4.79 | $4.83 | $4.83 | 6,668,829 |
| 2023-11-24 | $4.90 | $4.94 | $4.85 | $4.93 | $4.93 | 3,740,445 |
| 2023-11-22 | $4.86 | $4.96 | $4.86 | $4.90 | $4.90 | 10,061,924 |
| 2023-11-21 | $5.15 | $5.15 | $4.84 | $4.85 | $4.85 | 11,353,883 |
| 2023-11-20 | $5.11 | $5.18 | $5.05 | $5.14 | $5.14 | 8,996,680 |
| 2023-11-17 | $5.14 | $5.14 | $5.02 | $5.08 | $5.08 | 8,942,360 |
| 2023-11-16 | $5.27 | $5.28 | $4.96 | $5.13 | $5.13 | 10,190,078 |
| 2023-11-15 | $5.49 | $5.62 | $5.15 | $5.19 | $5.19 | 20,913,669 |
| 2023-11-14 | $4.75 | $4.89 | $4.72 | $4.89 | $4.89 | 10,685,289 |
| 2023-11-13 | $4.65 | $4.68 | $4.54 | $4.67 | $4.67 | 7,751,848 |
| 2023-11-10 | $4.70 | $4.74 | $4.57 | $4.63 | $4.63 | 12,892,239 |
| 2023-11-09 | $4.68 | $5.07 | $4.66 | $4.69 | $4.69 | 10,248,361 |
| 2023-11-08 | $4.63 | $4.74 | $4.62 | $4.68 | $4.68 | 8,540,704 |
| 2023-11-07 | $4.65 | $4.81 | $4.61 | $4.71 | $4.71 | 11,046,380 |
| 2023-11-06 | $4.95 | $5.14 | $4.70 | $4.71 | $4.71 | 10,162,220 |
| 2023-11-03 | $4.75 | $5.07 | $4.72 | $4.95 | $4.95 | 17,491,741 |
| 2023-11-02 | $4.53 | $4.68 | $4.52 | $4.65 | $4.65 | 11,910,650 |
| 2023-11-01 | $4.31 | $4.55 | $4.21 | $4.50 | $4.50 | 18,488,728 |
| 2023-10-31 | $4.26 | $4.48 | $4.17 | $4.28 | $4.28 | 13,351,241 |
| 2023-10-30 | $4.16 | $4.24 | $4.14 | $4.18 | $4.18 | 13,523,217 |
| 2023-10-27 | $4.20 | $4.24 | $4.11 | $4.12 | $4.12 | 9,909,615 |
| 2023-10-26 | $4.45 | $4.45 | $4.22 | $4.23 | $4.23 | 11,514,474 |
| 2023-10-25 | $4.40 | $4.44 | $4.32 | $4.36 | $4.36 | 13,693,880 |
| 2023-10-24 | $4.54 | $4.55 | $4.41 | $4.44 | $4.44 | 6,453,423 |
| 2023-10-23 | $4.50 | $4.54 | $4.40 | $4.48 | $4.48 | 9,676,345 |
| 2023-10-20 | $4.46 | $4.56 | $4.45 | $4.47 | $4.47 | 8,385,354 |
| 2023-10-19 | $4.60 | $4.69 | $4.54 | $4.56 | $4.56 | 8,771,368 |
| 2023-10-18 | $4.72 | $4.72 | $4.59 | $4.60 | $4.60 | 5,761,404 |
| 2023-10-17 | $4.89 | $4.90 | $4.71 | $4.72 | $4.72 | 8,640,363 |
| 2023-10-16 | $4.85 | $4.89 | $4.74 | $4.84 | $4.84 | 11,470,018 |
| 2023-10-13 | $4.69 | $4.86 | $4.62 | $4.85 | $4.85 | 18,216,622 |
| 2023-10-12 | $4.61 | $4.63 | $4.47 | $4.59 | $4.59 | 12,338,791 |
| 2023-10-11 | $4.57 | $4.59 | $4.47 | $4.59 | $4.59 | 8,820,627 |
| 2023-10-10 | $4.46 | $4.49 | $4.43 | $4.47 | $4.47 | 12,000,763 |
| 2023-10-09 | $4.32 | $4.51 | $4.27 | $4.42 | $4.42 | 9,652,041 |
| 2023-10-06 | $4.34 | $4.42 | $4.28 | $4.32 | $4.32 | 13,576,081 |
| 2023-10-05 | $4.50 | $4.50 | $4.33 | $4.37 | $4.37 | 12,208,761 |
| 2023-10-04 | $4.36 | $4.49 | $4.30 | $4.45 | $4.45 | 14,705,926 |
| 2023-10-03 | $4.29 | $4.37 | $4.20 | $4.29 | $4.29 | 13,981,994 |
| 2023-10-02 | $4.48 | $4.55 | $4.28 | $4.31 | $4.31 | 21,307,058 |
| 2023-09-29 | $4.62 | $4.83 | $4.48 | $4.52 | $4.52 | 22,048,056 |
| 2023-09-28 | $4.16 | $4.92 | $4.00 | $4.68 | $4.68 | 45,479,603 |
| 2023-09-27 | $3.94 | $4.08 | $3.81 | $4.07 | $4.07 | 29,033,063 |
| 2023-09-26 | $3.65 | $4.06 | $3.48 | $3.88 | $3.88 | 64,501,235 |
| 2023-09-25 | $4.00 | $4.06 | $3.97 | $4.01 | $4.01 | 9,650,543 |
| 2023-09-22 | $4.13 | $4.17 | $4.01 | $4.03 | $4.03 | 9,280,740 |
| 2023-09-21 | $4.12 | $4.15 | $4.06 | $4.10 | $4.10 | 11,645,049 |
| 2023-09-20 | $4.21 | $4.25 | $4.11 | $4.12 | $4.12 | 9,004,823 |
| 2023-09-19 | $4.07 | $4.18 | $4.07 | $4.18 | $4.18 | 10,247,806 |
| 2023-09-18 | $4.02 | $4.19 | $4.01 | $4.10 | $4.10 | 20,817,923 |
| 2023-09-15 | $4.34 | $4.35 | $3.93 | $3.99 | $3.99 | 81,818,507 |
| 2023-09-14 | $4.18 | $4.35 | $4.18 | $4.32 | $4.32 | 18,053,561 |
| 2023-09-13 | $4.27 | $4.31 | $4.15 | $4.15 | $4.15 | 12,687,046 |
| 2023-09-12 | $4.17 | $4.30 | $4.15 | $4.28 | $4.28 | 11,705,208 |
| 2023-09-11 | $4.24 | $4.36 | $4.21 | $4.23 | $4.23 | 10,397,229 |
| 2023-09-08 | $4.24 | $4.27 | $4.17 | $4.26 | $4.26 | 15,167,661 |
| 2023-09-07 | $4.29 | $4.33 | $4.13 | $4.21 | $4.21 | 11,420,006 |
| 2023-09-06 | $4.27 | $4.36 | $4.23 | $4.29 | $4.29 | 8,371,683 |
| 2023-09-05 | $4.48 | $4.51 | $4.26 | $4.28 | $4.28 | 12,481,724 |
| 2023-09-01 | $4.45 | $4.53 | $4.42 | $4.50 | $4.50 | 10,330,245 |
| 2023-08-31 | $4.61 | $4.61 | $4.39 | $4.40 | $4.40 | 15,289,998 |
| 2023-08-30 | $4.45 | $4.60 | $4.43 | $4.58 | $4.58 | 17,284,661 |
| 2023-08-29 | $4.12 | $4.33 | $4.11 | $4.28 | $4.28 | 11,030,877 |
| 2023-08-28 | $4.08 | $4.14 | $4.04 | $4.10 | $4.10 | 8,598,555 |
| 2023-08-25 | $4.01 | $4.13 | $4.01 | $4.04 | $4.04 | 8,886,655 |
| 2023-08-24 | $4.10 | $4.21 | $3.99 | $4.01 | $4.01 | 13,515,136 |
| 2023-08-23 | $4.27 | $4.28 | $4.11 | $4.13 | $4.13 | 16,915,328 |
| 2023-08-22 | $4.47 | $4.51 | $4.23 | $4.27 | $4.27 | 16,654,264 |
| 2023-08-21 | $4.42 | $4.50 | $4.38 | $4.40 | $4.40 | 11,450,631 |
| 2023-08-18 | $4.50 | $4.61 | $4.46 | $4.49 | $4.49 | 10,640,009 |
| 2023-08-17 | $4.62 | $4.66 | $4.49 | $4.50 | $4.50 | 11,623,900 |
| 2023-08-16 | $4.70 | $4.74 | $4.62 | $4.62 | $4.62 | 9,049,693 |
| 2023-08-15 | $4.65 | $4.75 | $4.61 | $4.71 | $4.71 | 8,703,700 |
| 2023-08-14 | $4.72 | $4.82 | $4.67 | $4.70 | $4.70 | 7,987,007 |
| 2023-08-11 | $4.79 | $4.88 | $4.73 | $4.75 | $4.75 | 8,315,382 |
| 2023-08-10 | $5.00 | $5.18 | $4.82 | $4.84 | $4.84 | 17,793,033 |
| 2023-08-09 | $4.79 | $4.91 | $4.78 | $4.88 | $4.88 | 13,107,375 |
| 2023-08-08 | $4.72 | $4.83 | $4.61 | $4.82 | $4.82 | 13,513,994 |
| 2023-08-07 | $4.82 | $4.86 | $4.72 | $4.81 | $4.81 | 10,602,260 |
| 2023-08-04 | $5.02 | $5.03 | $4.69 | $4.83 | $4.83 | 19,512,718 |
| 2023-08-03 | $4.92 | $5.06 | $4.92 | $4.98 | $4.98 | 10,654,571 |
| 2023-08-02 | $5.03 | $5.13 | $4.82 | $4.96 | $4.96 | 20,117,077 |
| 2023-08-01 | $5.32 | $5.65 | $4.86 | $4.98 | $4.98 | 24,534,838 |
| 2023-07-31 | $5.21 | $5.39 | $5.07 | $5.10 | $5.10 | 24,200,729 |
| 2023-07-28 | $4.85 | $5.16 | $4.80 | $5.11 | $5.11 | 19,854,159 |
| 2023-07-27 | $4.96 | $5.03 | $4.70 | $4.81 | $4.81 | 21,181,899 |
| 2023-07-26 | $5.12 | $5.30 | $4.88 | $4.89 | $4.89 | 31,869,941 |
| 2023-07-25 | $5.96 | $5.98 | $5.07 | $5.13 | $5.13 | 44,713,771 |
| 2023-07-24 | $6.77 | $6.94 | $5.98 | $6.00 | $6.00 | 39,162,934 |
| 2023-07-21 | $6.99 | $7.39 | $6.57 | $7.08 | $7.08 | 133,016,359 |
| 2023-07-20 | $5.47 | $7.95 | $5.43 | $7.81 | $7.81 | 127,968,465 |
| 2023-07-19 | $5.29 | $5.56 | $5.27 | $5.49 | $5.49 | 30,894,366 |
| 2023-07-18 | $4.94 | $5.37 | $4.92 | $5.29 | $5.29 | 30,128,298 |
| 2023-07-17 | $4.71 | $4.96 | $4.65 | $4.94 | $4.94 | 14,774,554 |
| 2023-07-14 | $4.84 | $4.85 | $4.72 | $4.75 | $4.75 | 15,179,282 |
| 2023-07-13 | $4.80 | $4.92 | $4.78 | $4.89 | $4.89 | 9,727,234 |
| 2023-07-12 | $4.82 | $4.86 | $4.73 | $4.81 | $4.81 | 14,071,182 |
| 2023-07-11 | $4.63 | $4.80 | $4.61 | $4.78 | $4.78 | 16,898,831 |
| 2023-07-10 | $4.50 | $4.67 | $4.45 | $4.61 | $4.61 | 17,402,009 |
| 2023-07-07 | $4.44 | $4.50 | $4.41 | $4.45 | $4.45 | 11,730,899 |
| 2023-07-06 | $4.52 | $4.53 | $4.40 | $4.44 | $4.44 | 11,985,593 |
| 2023-07-05 | $4.60 | $4.61 | $4.45 | $4.56 | $4.56 | 14,323,752 |
| 2023-07-03 | $4.56 | $4.65 | $4.51 | $4.63 | $4.63 | 11,365,754 |
| 2023-06-30 | $4.37 | $4.55 | $4.32 | $4.53 | $4.53 | 17,133,658 |
| 2023-06-29 | $4.30 | $4.33 | $4.16 | $4.33 | $4.33 | 15,686,846 |
| 2023-06-28 | $4.14 | $4.29 | $4.11 | $4.27 | $4.27 | 21,406,185 |
| 2023-06-27 | $3.92 | $4.32 | $3.89 | $4.09 | $4.09 | 39,288,262 |
| 2023-06-26 | $3.83 | $3.95 | $3.80 | $3.91 | $3.91 | 10,995,986 |
| 2023-06-23 | $3.70 | $3.85 | $3.65 | $3.83 | $3.83 | 23,944,828 |
| 2023-06-22 | $3.67 | $3.78 | $3.65 | $3.75 | $3.75 | 18,712,243 |
| 2023-06-21 | $3.77 | $3.77 | $3.65 | $3.66 | $3.66 | 14,578,999 |
| 2023-06-20 | $3.95 | $3.97 | $3.70 | $3.75 | $3.75 | 26,958,627 |
| 2023-06-16 | $3.91 | $3.98 | $3.79 | $3.94 | $3.94 | 57,973,906 |
| 2023-06-15 | $3.79 | $3.84 | $3.75 | $3.83 | $3.83 | 10,964,996 |
| 2023-06-14 | $3.83 | $3.91 | $3.76 | $3.77 | $3.77 | 18,443,346 |
| 2023-06-13 | $3.81 | $3.85 | $3.78 | $3.83 | $3.83 | 11,525,933 |
| 2023-06-12 | $3.79 | $3.82 | $3.67 | $3.79 | $3.79 | 14,185,775 |
| 2023-06-09 | $3.89 | $3.89 | $3.79 | $3.81 | $3.81 | 13,141,920 |
| 2023-06-08 | $3.88 | $3.92 | $3.77 | $3.88 | $3.88 | 14,963,025 |
| 2023-06-07 | $3.74 | $3.89 | $3.71 | $3.86 | $3.86 | 21,234,913 |
| 2023-06-06 | $3.62 | $3.74 | $3.59 | $3.73 | $3.73 | 12,731,200 |
| 2023-06-05 | $3.58 | $3.69 | $3.57 | $3.60 | $3.60 | 16,651,197 |
| 2023-06-02 | $3.71 | $3.74 | $3.55 | $3.58 | $3.58 | 16,874,748 |
| 2023-06-01 | $3.59 | $3.76 | $3.48 | $3.70 | $3.70 | 23,897,640 |
| 2023-05-31 | $3.59 | $3.63 | $3.56 | $3.56 | $3.56 | 24,169,376 |
| 2023-05-30 | $3.53 | $3.61 | $3.52 | $3.60 | $3.60 | 12,563,308 |
| 2023-05-26 | $3.48 | $3.56 | $3.45 | $3.53 | $3.53 | 13,610,831 |
| 2023-05-25 | $3.48 | $3.52 | $3.45 | $3.49 | $3.49 | 10,179,283 |
| 2023-05-24 | $3.53 | $3.54 | $3.47 | $3.53 | $3.53 | 13,017,199 |
| 2023-05-23 | $3.54 | $3.60 | $3.50 | $3.53 | $3.53 | 16,868,551 |
| 2023-05-22 | $3.55 | $3.58 | $3.51 | $3.55 | $3.55 | 12,426,645 |
| 2023-05-19 | $3.65 | $3.67 | $3.50 | $3.53 | $3.53 | 13,362,819 |
| 2023-05-18 | $3.60 | $3.65 | $3.52 | $3.63 | $3.63 | 13,752,669 |
| 2023-05-17 | $3.55 | $3.69 | $3.51 | $3.63 | $3.63 | 17,020,438 |
| 2023-05-16 | $3.59 | $3.63 | $3.54 | $3.54 | $3.54 | 12,440,493 |
| 2023-05-15 | $3.55 | $3.61 | $3.52 | $3.59 | $3.59 | 9,319,781 |
| 2023-05-12 | $3.65 | $3.66 | $3.46 | $3.55 | $3.55 | 15,774,461 |
| 2023-05-11 | $3.38 | $3.65 | $3.38 | $3.62 | $3.62 | 20,588,986 |
| 2023-05-10 | $3.45 | $3.48 | $3.35 | $3.42 | $3.42 | 16,180,862 |
| 2023-05-09 | $3.57 | $3.60 | $3.41 | $3.42 | $3.42 | 25,465,107 |
| 2023-05-08 | $3.73 | $3.76 | $3.57 | $3.60 | $3.60 | 20,685,548 |
| 2023-05-05 | $3.61 | $3.74 | $3.60 | $3.73 | $3.73 | 13,391,014 |
| 2023-05-04 | $3.68 | $3.68 | $3.55 | $3.59 | $3.59 | 11,336,098 |
| 2023-05-03 | $3.69 | $3.76 | $3.68 | $3.69 | $3.67 | 15,178,946 |
| 2023-05-02 | $3.78 | $3.78 | $3.65 | $3.68 | $3.66 | 13,888,028 |
| 2023-05-01 | $3.80 | $3.86 | $3.76 | $3.78 | $3.75 | 14,013,182 |
| 2023-04-28 | $3.71 | $3.85 | $3.69 | $3.80 | $3.77 | 18,672,960 |
| 2023-04-27 | $3.53 | $3.77 | $3.32 | $3.70 | $3.68 | 32,907,438 |
| 2023-04-26 | $3.65 | $3.72 | $3.62 | $3.65 | $3.63 | 13,024,814 |
| 2023-04-25 | $3.80 | $3.80 | $3.68 | $3.69 | $3.67 | 16,009,597 |
| 2023-04-24 | $3.82 | $3.84 | $3.75 | $3.78 | $3.75 | 9,878,008 |
| 2023-04-21 | $3.80 | $3.86 | $3.78 | $3.84 | $3.81 | 10,184,220 |
| 2023-04-20 | $3.90 | $3.93 | $3.78 | $3.80 | $3.77 | 17,350,571 |
| 2023-04-19 | $3.84 | $3.97 | $3.84 | $3.93 | $3.90 | 8,142,306 |
| 2023-04-18 | $4.00 | $4.00 | $3.82 | $3.88 | $3.85 | 18,512,833 |
| 2023-04-17 | $3.98 | $4.03 | $3.93 | $3.99 | $3.96 | 12,235,284 |
| 2023-04-14 | $4.04 | $4.06 | $3.94 | $3.96 | $3.93 | 10,136,047 |
| 2023-04-13 | $3.98 | $4.07 | $3.97 | $4.05 | $4.02 | 12,356,957 |
| 2023-04-12 | $4.08 | $4.13 | $3.97 | $3.98 | $3.95 | 14,255,729 |
| 2023-04-11 | $4.08 | $4.14 | $4.05 | $4.06 | $4.03 | 11,066,520 |
| 2023-04-10 | $3.97 | $4.13 | $3.97 | $4.08 | $4.05 | 14,374,507 |
| 2023-04-06 | $3.94 | $4.02 | $3.92 | $3.99 | $3.96 | 9,720,959 |
| 2023-04-05 | $3.79 | $3.98 | $3.74 | $3.96 | $3.93 | 19,557,054 |
| 2023-04-04 | $3.93 | $3.96 | $3.81 | $3.84 | $3.81 | 16,266,841 |
| 2023-04-03 | $3.97 | $4.00 | $3.93 | $3.96 | $3.93 | 10,716,244 |
| 2023-03-31 | $3.93 | $4.02 | $3.91 | $3.97 | $3.94 | 15,473,921 |
| 2023-03-30 | $3.91 | $3.99 | $3.90 | $3.96 | $3.93 | 14,892,702 |
| 2023-03-29 | $3.87 | $3.93 | $3.84 | $3.90 | $3.87 | 14,863,628 |
| 2023-03-28 | $3.73 | $3.86 | $3.72 | $3.84 | $3.81 | 16,850,759 |
| 2023-03-27 | $3.79 | $3.86 | $3.72 | $3.75 | $3.72 | 21,096,976 |
| 2023-03-24 | $3.59 | $3.78 | $3.55 | $3.77 | $3.74 | 22,122,574 |
| 2023-03-23 | $3.69 | $3.70 | $3.57 | $3.61 | $3.59 | 18,371,894 |
| 2023-03-22 | $3.78 | $3.81 | $3.66 | $3.68 | $3.66 | 17,610,226 |
| 2023-03-21 | $3.73 | $3.81 | $3.71 | $3.80 | $3.77 | 16,238,537 |
| 2023-03-20 | $3.64 | $3.74 | $3.63 | $3.71 | $3.69 | 14,919,868 |
| 2023-03-17 | $3.60 | $3.66 | $3.60 | $3.64 | $3.62 | 27,310,558 |
| 2023-03-16 | $3.61 | $3.64 | $3.56 | $3.61 | $3.59 | 19,811,964 |
| 2023-03-15 | $3.44 | $3.66 | $3.43 | $3.64 | $3.62 | 21,393,274 |
| 2023-03-14 | $3.65 | $3.67 | $3.49 | $3.51 | $3.49 | 17,727,692 |
| 2023-03-13 | $3.67 | $3.79 | $3.62 | $3.63 | $3.61 | 25,499,911 |
| 2023-03-10 | $3.80 | $3.80 | $3.64 | $3.67 | $3.65 | 21,706,711 |
| 2023-03-09 | $3.86 | $3.89 | $3.77 | $3.80 | $3.77 | 18,992,402 |
| 2023-03-08 | $4.07 | $4.08 | $3.83 | $3.86 | $3.83 | 35,286,478 |
| 2023-03-07 | $4.26 | $4.29 | $4.04 | $4.06 | $4.03 | 21,534,675 |
| 2023-03-06 | $4.22 | $4.33 | $4.20 | $4.30 | $4.27 | 17,895,304 |
| 2023-03-03 | $4.28 | $4.31 | $4.24 | $4.25 | $4.25 | 14,411,557 |
| 2023-03-02 | $4.25 | $4.31 | $4.22 | $4.30 | $4.30 | 11,868,381 |
| 2023-03-01 | $4.39 | $4.39 | $4.22 | $4.27 | $4.27 | 14,731,037 |
| 2023-02-28 | $4.47 | $4.47 | $4.37 | $4.39 | $4.39 | 14,911,791 |
| 2023-02-27 | $4.41 | $4.46 | $4.40 | $4.46 | $4.46 | 11,741,752 |
| 2023-02-24 | $4.38 | $4.43 | $4.32 | $4.39 | $4.39 | 15,186,563 |
| 2023-02-23 | $4.40 | $4.41 | $4.34 | $4.39 | $4.39 | 14,177,739 |
| 2023-02-22 | $4.46 | $4.48 | $4.40 | $4.40 | $4.40 | 13,720,579 |
| 2023-02-21 | $4.56 | $4.58 | $4.45 | $4.45 | $4.45 | 12,186,507 |
| 2023-02-17 | $4.60 | $4.64 | $4.55 | $4.60 | $4.60 | 17,417,345 |
| 2023-02-16 | $4.68 | $4.71 | $4.60 | $4.61 | $4.61 | 21,546,482 |
| 2023-02-15 | $4.61 | $4.71 | $4.59 | $4.69 | $4.69 | 17,762,452 |
| 2023-02-14 | $4.68 | $4.70 | $4.60 | $4.65 | $4.65 | 14,380,494 |
| 2023-02-13 | $4.71 | $4.74 | $4.68 | $4.71 | $4.71 | 14,146,688 |
| 2023-02-10 | $4.73 | $4.78 | $4.68 | $4.72 | $4.72 | 19,070,426 |
| 2023-02-09 | $5.01 | $5.08 | $4.76 | $4.78 | $4.78 | 17,460,010 |
| 2023-02-08 | $5.04 | $5.06 | $4.97 | $5.00 | $5.00 | 16,648,973 |
| 2023-02-07 | $4.99 | $5.09 | $4.95 | $5.06 | $5.04 | 25,446,183 |
| 2023-02-06 | $5.20 | $5.21 | $4.97 | $4.99 | $4.97 | 29,559,014 |
| 2023-02-03 | $5.36 | $5.39 | $5.21 | $5.22 | $5.22 | 25,840,599 |
| 2023-02-02 | $5.62 | $5.67 | $5.26 | $5.30 | $5.30 | 48,134,678 |
| 2023-02-01 | $5.77 | $5.89 | $5.76 | $5.86 | $5.86 | 17,869,136 |
| 2023-01-31 | $5.90 | $5.91 | $5.73 | $5.79 | $5.79 | 29,974,622 |
| 2023-01-30 | $5.87 | $5.91 | $5.86 | $5.87 | $5.87 | 9,961,106 |
| 2023-01-27 | $5.88 | $5.95 | $5.84 | $5.92 | $5.92 | 10,856,762 |
| 2023-01-26 | $5.92 | $5.94 | $5.88 | $5.90 | $5.90 | 16,072,000 |
| 2023-01-25 | $5.79 | $5.93 | $5.75 | $5.91 | $5.91 | 16,116,906 |
| 2023-01-24 | $5.88 | $5.88 | $5.76 | $5.79 | $5.79 | 12,954,947 |
| 2023-01-23 | $5.84 | $5.91 | $5.83 | $5.88 | $5.88 | 11,811,267 |
| 2023-01-20 | $5.78 | $5.86 | $5.77 | $5.84 | $5.84 | 11,807,231 |
| 2023-01-19 | $5.82 | $5.84 | $5.78 | $5.79 | $5.79 | 12,454,973 |
| 2023-01-18 | $5.99 | $5.99 | $5.83 | $5.84 | $5.84 | 18,282,685 |
| 2023-01-17 | $5.95 | $6.00 | $5.92 | $5.98 | $5.98 | 8,287,241 |
| 2023-01-13 | $5.94 | $5.96 | $5.89 | $5.96 | $5.96 | 8,347,917 |
| 2023-01-12 | $5.97 | $6.00 | $5.90 | $5.96 | $5.96 | 10,547,370 |
| 2023-01-11 | $5.94 | $6.00 | $5.91 | $6.00 | $6.00 | 9,102,702 |
| 2023-01-10 | $5.88 | $5.93 | $5.86 | $5.91 | $5.91 | 8,439,036 |
| 2023-01-09 | $5.94 | $5.96 | $5.89 | $5.91 | $5.91 | 9,848,430 |
| 2023-01-06 | $5.89 | $5.99 | $5.87 | $5.99 | $5.99 | 11,929,785 |
| 2023-01-05 | $5.85 | $5.87 | $5.79 | $5.83 | $5.83 | 11,576,096 |
| 2023-01-04 | $5.85 | $5.92 | $5.83 | $5.86 | $5.86 | 18,321,776 |
| 2023-01-03 | $5.84 | $5.86 | $5.72 | $5.79 | $5.79 | 16,513,668 |
| 2022-12-30 | $5.80 | $5.84 | $5.76 | $5.84 | $5.84 | 9,834,923 |
| 2022-12-29 | $5.79 | $5.86 | $5.78 | $5.82 | $5.82 | 11,556,838 |
| 2022-12-28 | $5.78 | $5.84 | $5.73 | $5.73 | $5.73 | 12,254,565 |
| 2022-12-27 | $5.88 | $5.91 | $5.77 | $5.78 | $5.78 | 8,266,278 |
| 2022-12-23 | $5.83 | $5.88 | $5.80 | $5.84 | $5.84 | 9,712,833 |
| 2022-12-22 | $5.85 | $5.87 | $5.76 | $5.81 | $5.81 | 17,427,088 |
| 2022-12-21 | $5.92 | $5.93 | $5.84 | $5.90 | $5.90 | 12,282,055 |
| 2022-12-20 | $5.91 | $5.93 | $5.85 | $5.87 | $5.87 | 8,822,697 |
| 2022-12-19 | $6.00 | $6.01 | $5.88 | $5.90 | $5.90 | 11,987,395 |
| 2022-12-16 | $5.91 | $5.99 | $5.91 | $5.96 | $5.96 | 33,316,680 |
| 2022-12-15 | $6.09 | $6.11 | $5.97 | $5.97 | $5.97 | 16,717,373 |
| 2022-12-14 | $6.12 | $6.21 | $6.07 | $6.12 | $6.12 | 13,779,789 |
| 2022-12-13 | $6.25 | $6.26 | $6.14 | $6.16 | $6.16 | 15,129,659 |
| 2022-12-12 | $6.09 | $6.17 | $6.05 | $6.15 | $6.15 | 9,467,411 |
| 2022-12-09 | $6.17 | $6.17 | $6.09 | $6.11 | $6.11 | 8,435,274 |
| 2022-12-08 | $6.19 | $6.21 | $6.11 | $6.16 | $6.16 | 11,545,980 |
| 2022-12-07 | $6.11 | $6.22 | $6.10 | $6.20 | $6.20 | 12,467,653 |
| 2022-12-06 | $6.21 | $6.23 | $6.12 | $6.15 | $6.15 | 12,915,399 |
| 2022-12-05 | $6.18 | $6.21 | $6.15 | $6.18 | $6.18 | 14,386,891 |
| 2022-12-02 | $6.36 | $6.36 | $6.24 | $6.24 | $6.24 | 15,222,010 |
| 2022-12-01 | $6.36 | $6.54 | $6.35 | $6.41 | $6.41 | 19,294,193 |
| 2022-11-30 | $6.43 | $6.49 | $6.31 | $6.49 | $6.49 | 21,784,342 |
| 2022-11-29 | $6.37 | $6.43 | $6.35 | $6.41 | $6.41 | 11,000,899 |
| 2022-11-28 | $6.48 | $6.51 | $6.38 | $6.38 | $6.38 | 10,771,057 |
| 2022-11-25 | $6.45 | $6.80 | $6.45 | $6.49 | $6.49 | 3,838,109 |
| 2022-11-23 | $6.46 | $6.54 | $6.45 | $6.50 | $6.50 | 10,046,106 |
| 2022-11-22 | $6.45 | $6.50 | $6.41 | $6.49 | $6.49 | 8,548,193 |
| 2022-11-21 | $6.41 | $6.48 | $6.38 | $6.43 | $6.43 | 13,781,131 |
| 2022-11-18 | $6.37 | $6.42 | $6.27 | $6.39 | $6.39 | 13,705,016 |
| 2022-11-17 | $6.38 | $6.49 | $6.28 | $6.36 | $6.36 | 19,702,611 |
| 2022-11-16 | $6.49 | $6.52 | $6.42 | $6.48 | $6.48 | 16,814,875 |
| 2022-11-15 | $6.45 | $6.50 | $6.41 | $6.47 | $6.47 | 17,379,031 |
| 2022-11-14 | $6.45 | $6.48 | $6.41 | $6.42 | $6.42 | 15,398,268 |
| 2022-11-11 | $6.40 | $6.45 | $6.32 | $6.44 | $6.44 | 15,178,089 |
| 2022-11-10 | $6.38 | $6.47 | $6.33 | $6.41 | $6.41 | 19,421,189 |
| 2022-11-09 | $6.32 | $6.39 | $6.26 | $6.32 | $6.32 | 12,917,807 |
| 2022-11-08 | $6.30 | $6.39 | $6.27 | $6.36 | $6.34 | 15,374,727 |
| 2022-11-07 | $6.18 | $6.28 | $6.18 | $6.28 | $6.26 | 16,165,832 |
| 2022-11-04 | $6.14 | $6.19 | $6.08 | $6.16 | $6.16 | 16,918,457 |
| 2022-11-03 | $6.04 | $6.12 | $6.00 | $6.09 | $6.09 | 18,926,094 |
| 2022-11-02 | $6.09 | $6.24 | $6.02 | $6.07 | $6.07 | 23,580,294 |
| 2022-11-01 | $6.12 | $6.24 | $6.06 | $6.06 | $6.06 | 16,679,446 |
| 2022-10-31 | $6.18 | $6.18 | $6.03 | $6.04 | $6.04 | 27,003,227 |
| 2022-10-28 | $6.17 | $6.21 | $6.07 | $6.17 | $6.17 | 12,844,073 |
| 2022-10-27 | $6.21 | $6.27 | $6.10 | $6.11 | $6.11 | 16,074,529 |
| 2022-10-26 | $6.32 | $6.40 | $6.22 | $6.23 | $6.23 | 16,580,458 |
| 2022-10-25 | $6.24 | $6.31 | $6.23 | $6.28 | $6.28 | 14,248,865 |
| 2022-10-24 | $6.23 | $6.27 | $6.15 | $6.23 | $6.23 | 11,052,506 |
| 2022-10-21 | $6.10 | $6.21 | $6.09 | $6.19 | $6.19 | 13,159,230 |
| 2022-10-20 | $6.11 | $6.37 | $6.09 | $6.10 | $6.10 | 12,450,939 |
| 2022-10-19 | $6.15 | $6.22 | $6.08 | $6.14 | $6.14 | 11,331,609 |
| 2022-10-18 | $6.24 | $6.35 | $6.18 | $6.23 | $6.23 | 14,176,354 |
| 2022-10-17 | $6.13 | $6.22 | $6.12 | $6.19 | $6.19 | 18,197,561 |
| 2022-10-14 | $6.18 | $6.22 | $6.05 | $6.05 | $6.05 | 15,282,481 |
| 2022-10-13 | $5.91 | $6.17 | $5.89 | $6.14 | $6.14 | 21,103,797 |
| 2022-10-12 | $5.98 | $6.02 | $5.95 | $5.96 | $5.96 | 11,984,450 |
| 2022-10-11 | $5.90 | $6.00 | $5.88 | $5.97 | $5.97 | 17,046,649 |
| 2022-10-10 | $5.88 | $5.98 | $5.88 | $5.93 | $5.93 | 11,915,639 |
| 2022-10-07 | $5.90 | $5.93 | $5.85 | $5.87 | $5.87 | 17,133,006 |
| 2022-10-06 | $5.95 | $5.99 | $5.90 | $5.93 | $5.93 | 10,578,618 |
| 2022-10-05 | $5.90 | $6.00 | $5.86 | $5.97 | $5.97 | 11,172,769 |
| 2022-10-04 | $5.90 | $6.00 | $5.86 | $5.97 | $5.97 | 18,514,121 |
| 2022-10-03 | $5.75 | $5.89 | $5.71 | $5.86 | $5.86 | 13,545,829 |
| 2022-09-30 | $5.82 | $5.84 | $5.71 | $5.71 | $5.71 | 13,164,112 |
| 2022-09-29 | $5.90 | $5.91 | $5.73 | $5.78 | $5.78 | 14,784,954 |
| 2022-09-28 | $5.83 | $5.97 | $5.81 | $5.95 | $5.95 | 15,759,274 |
| 2022-09-27 | $5.88 | $5.94 | $5.82 | $5.82 | $5.82 | 15,002,500 |
| 2022-09-26 | $5.80 | $5.87 | $5.78 | $5.81 | $5.81 | 14,155,483 |
| 2022-09-23 | $5.88 | $5.89 | $5.79 | $5.81 | $5.81 | 14,405,840 |
| 2022-09-22 | $5.89 | $5.93 | $5.85 | $5.87 | $5.87 | 11,644,609 |
| 2022-09-21 | $6.04 | $6.05 | $5.90 | $5.91 | $5.91 | 13,924,546 |
| 2022-09-20 | $5.98 | $6.05 | $5.92 | $6.00 | $6.00 | 14,523,562 |
| 2022-09-19 | $5.97 | $6.03 | $5.94 | $6.02 | $6.02 | 12,936,035 |
| 2022-09-16 | $5.92 | $5.98 | $5.88 | $5.97 | $5.97 | 35,327,994 |
| 2022-09-15 | $5.99 | $6.03 | $5.92 | $5.94 | $5.94 | 17,957,532 |
| 2022-09-14 | $6.01 | $6.05 | $5.95 | $6.01 | $6.01 | 17,893,836 |
| 2022-09-13 | $6.15 | $6.16 | $5.97 | $6.01 | $6.01 | 19,356,844 |
| 2022-09-12 | $6.31 | $6.33 | $6.22 | $6.26 | $6.26 | 11,145,007 |
| 2022-09-09 | $6.19 | $6.28 | $6.17 | $6.27 | $6.27 | 13,942,331 |
| 2022-09-08 | $6.16 | $6.23 | $6.12 | $6.19 | $6.19 | 12,824,629 |
| 2022-09-07 | $6.03 | $6.19 | $6.01 | $6.18 | $6.18 | 15,905,988 |
| 2022-09-06 | $6.10 | $6.10 | $5.97 | $6.00 | $6.00 | 20,522,261 |
| 2022-09-02 | $6.15 | $6.18 | $6.07 | $6.07 | $6.07 | 16,924,722 |
| 2022-09-01 | $6.09 | $6.14 | $6.07 | $6.13 | $6.13 | 16,519,161 |
| 2022-08-31 | $6.18 | $6.19 | $6.06 | $6.09 | $6.09 | 19,945,816 |
| 2022-08-30 | $6.16 | $6.16 | $6.08 | $6.11 | $6.11 | 15,381,398 |
| 2022-08-29 | $6.15 | $6.21 | $6.10 | $6.12 | $6.12 | 11,169,669 |
| 2022-08-26 | $6.25 | $6.31 | $6.16 | $6.17 | $6.17 | 16,825,018 |
| 2022-08-25 | $6.24 | $6.32 | $6.24 | $6.27 | $6.27 | 9,003,082 |
| 2022-08-24 | $6.26 | $6.30 | $6.22 | $6.24 | $6.24 | 7,944,170 |
| 2022-08-23 | $6.24 | $6.34 | $6.23 | $6.28 | $6.28 | 14,009,608 |
| 2022-08-22 | $6.36 | $6.36 | $6.25 | $6.26 | $6.26 | 14,090,590 |
| 2022-08-19 | $6.45 | $6.47 | $6.35 | $6.40 | $6.40 | 16,564,811 |
| 2022-08-18 | $6.54 | $6.56 | $6.44 | $6.49 | $6.49 | 13,805,425 |
| 2022-08-17 | $6.55 | $6.59 | $6.48 | $6.52 | $6.52 | 13,245,101 |
| 2022-08-16 | $6.73 | $6.75 | $6.60 | $6.60 | $6.60 | 12,814,107 |
| 2022-08-15 | $6.73 | $6.78 | $6.70 | $6.77 | $6.77 | 11,148,976 |
| 2022-08-12 | $6.74 | $6.80 | $6.70 | $6.78 | $6.78 | 8,935,402 |
| 2022-08-11 | $6.73 | $6.85 | $6.70 | $6.73 | $6.73 | 10,784,105 |
| 2022-08-10 | $6.76 | $6.85 | $6.69 | $6.74 | $6.74 | 16,781,847 |
| 2022-08-09 | $6.64 | $6.74 | $6.57 | $6.71 | $6.71 | 12,408,258 |
| 2022-08-08 | $6.58 | $6.72 | $6.56 | $6.65 | $6.65 | 12,699,874 |
| 2022-08-05 | $6.61 | $6.69 | $6.56 | $6.58 | $6.58 | 18,518,980 |
| 2022-08-04 | $6.70 | $6.76 | $6.68 | $6.71 | $6.71 | 12,011,000 |
| 2022-08-03 | $6.69 | $6.72 | $6.64 | $6.72 | $6.70 | 15,462,596 |
| 2022-08-02 | $6.67 | $6.78 | $6.65 | $6.69 | $6.67 | 13,402,966 |
| 2022-08-01 | $6.61 | $6.71 | $6.60 | $6.68 | $6.66 | 19,300,657 |
| 2022-07-29 | $6.58 | $6.70 | $6.48 | $6.68 | $6.66 | 19,209,537 |
| 2022-07-28 | $6.44 | $6.65 | $6.43 | $6.58 | $6.56 | 20,950,257 |
| 2022-07-27 | $6.39 | $6.46 | $6.32 | $6.44 | $6.42 | 18,387,364 |
| 2022-07-26 | $6.38 | $6.49 | $6.37 | $6.38 | $6.36 | 15,721,098 |
| 2022-07-25 | $6.49 | $6.52 | $6.35 | $6.38 | $6.36 | 14,194,119 |
| 2022-07-22 | $6.52 | $6.59 | $6.43 | $6.46 | $6.44 | 15,165,247 |
| 2022-07-21 | $6.51 | $6.54 | $6.36 | $6.52 | $6.50 | 16,122,928 |
| 2022-07-20 | $6.47 | $6.54 | $6.42 | $6.51 | $6.49 | 16,533,506 |
| 2022-07-19 | $6.38 | $6.50 | $6.37 | $6.48 | $6.46 | 17,405,301 |
| 2022-07-18 | $6.34 | $6.40 | $6.32 | $6.35 | $6.33 | 13,197,487 |
| 2022-07-15 | $6.32 | $6.35 | $6.27 | $6.35 | $6.33 | 14,170,103 |
| 2022-07-14 | $6.18 | $6.31 | $6.16 | $6.29 | $6.27 | 16,436,704 |
| 2022-07-13 | $6.17 | $6.26 | $6.14 | $6.23 | $6.21 | 11,068,252 |
| 2022-07-12 | $6.20 | $6.30 | $6.17 | $6.20 | $6.18 | 12,376,099 |
| 2022-07-11 | $6.28 | $6.28 | $6.13 | $6.19 | $6.17 | 15,530,352 |
| 2022-07-08 | $6.21 | $6.31 | $6.21 | $6.31 | $6.29 | 10,592,275 |
| 2022-07-07 | $6.19 | $6.26 | $6.16 | $6.25 | $6.23 | 11,978,223 |
| 2022-07-06 | $6.24 | $6.25 | $6.15 | $6.19 | $6.17 | 10,183,240 |
| 2022-07-05 | $6.12 | $6.22 | $6.07 | $6.22 | $6.20 | 15,114,306 |
| 2022-07-01 | $6.13 | $6.22 | $6.09 | $6.21 | $6.19 | 11,492,859 |
| 2022-06-30 | $6.06 | $6.24 | $6.04 | $6.13 | $6.11 | 16,225,563 |
| 2022-06-29 | $6.12 | $6.14 | $6.05 | $6.11 | $6.09 | 10,105,238 |
| 2022-06-28 | $6.25 | $6.33 | $6.11 | $6.12 | $6.10 | 15,943,433 |
| 2022-06-27 | $6.22 | $6.27 | $6.17 | $6.26 | $6.24 | 15,076,378 |
| 2022-06-24 | $6.13 | $6.21 | $6.11 | $6.19 | $6.17 | 28,753,432 |
| 2022-06-23 | $5.97 | $6.12 | $5.94 | $6.10 | $6.08 | 16,983,126 |
| 2022-06-22 | $5.86 | $5.98 | $5.86 | $5.93 | $5.91 | 16,162,687 |
| 2022-06-21 | $5.91 | $5.94 | $5.86 | $5.91 | $5.89 | 18,843,196 |
| 2022-06-17 | $5.75 | $5.87 | $5.70 | $5.85 | $5.83 | 30,506,224 |
| 2022-06-16 | $6.00 | $6.01 | $5.69 | $5.71 | $5.69 | 33,935,462 |
| 2022-06-15 | $5.99 | $6.09 | $5.95 | $6.01 | $5.99 | 24,681,754 |
| 2022-06-14 | $5.97 | $6.02 | $5.90 | $5.93 | $5.91 | 18,592,224 |
| 2022-06-13 | $6.06 | $6.08 | $5.91 | $5.92 | $5.90 | 26,876,686 |
| 2022-06-10 | $6.12 | $6.15 | $6.09 | $6.10 | $6.08 | 17,444,876 |
| 2022-06-09 | $6.23 | $6.30 | $6.15 | $6.15 | $6.13 | 14,412,608 |
| 2022-06-08 | $6.31 | $6.31 | $6.18 | $6.21 | $6.19 | 14,297,821 |
| 2022-06-07 | $6.30 | $6.30 | $6.18 | $6.29 | $6.27 | 13,843,448 |
| 2022-06-06 | $6.30 | $6.33 | $6.22 | $6.26 | $6.24 | 11,208,690 |
| 2022-06-03 | $6.28 | $6.32 | $6.20 | $6.27 | $6.25 | 12,790,620 |
| 2022-06-02 | $6.29 | $6.35 | $6.21 | $6.34 | $6.32 | 14,391,765 |
| 2022-06-01 | $6.41 | $6.41 | $6.25 | $6.31 | $6.29 | 16,830,691 |
| 2022-05-31 | $6.37 | $6.41 | $6.31 | $6.40 | $6.38 | 25,878,735 |
| 2022-05-27 | $6.34 | $6.41 | $6.33 | $6.38 | $6.36 | 13,987,541 |
| 2022-05-26 | $6.20 | $6.35 | $6.20 | $6.33 | $6.31 | 15,551,921 |
| 2022-05-25 | $6.23 | $6.24 | $6.16 | $6.20 | $6.18 | 18,866,024 |
| 2022-05-24 | $6.16 | $6.19 | $6.06 | $6.19 | $6.17 | 16,177,937 |
| 2022-05-23 | $6.20 | $6.28 | $6.18 | $6.23 | $6.21 | 16,545,170 |
| 2022-05-20 | $6.17 | $6.17 | $6.08 | $6.16 | $6.14 | 19,319,274 |
| 2022-05-19 | $6.01 | $6.14 | $5.99 | $6.09 | $6.07 | 17,052,356 |
| 2022-05-18 | $6.15 | $6.18 | $6.02 | $6.04 | $6.02 | 22,173,952 |
| 2022-05-17 | $6.18 | $6.23 | $6.13 | $6.21 | $6.19 | 13,948,642 |
| 2022-05-16 | $6.14 | $6.19 | $6.11 | $6.13 | $6.11 | 13,225,985 |
| 2022-05-13 | $6.00 | $6.17 | $5.96 | $6.14 | $6.12 | 26,892,493 |
| 2022-05-12 | $6.00 | $6.10 | $5.94 | $5.99 | $5.97 | 25,328,752 |
| 2022-05-11 | $6.04 | $6.14 | $6.00 | $6.02 | $6.00 | 27,220,032 |
| 2022-05-10 | $6.16 | $6.21 | $6.04 | $6.07 | $6.05 | 30,331,122 |
| 2022-05-09 | $6.02 | $6.13 | $6.00 | $6.05 | $6.03 | 25,989,694 |
| 2022-05-06 | $6.10 | $6.14 | $6.01 | $6.07 | $6.05 | 20,953,534 |
| 2022-05-05 | $6.18 | $6.20 | $6.10 | $6.13 | $6.11 | 19,947,210 |
| 2022-05-04 | $6.09 | $6.24 | $6.06 | $6.23 | $6.19 | 19,817,459 |
| 2022-05-03 | $6.05 | $6.15 | $5.98 | $6.08 | $6.04 | 18,725,179 |
| 2022-05-02 | $6.06 | $6.11 | $5.95 | $6.03 | $5.99 | 24,739,145 |
| 2022-04-29 | $6.28 | $6.30 | $5.99 | $6.00 | $5.96 | 36,929,596 |
| 2022-04-28 | $6.20 | $6.38 | $6.08 | $6.31 | $6.27 | 30,921,514 |
| 2022-04-27 | $6.08 | $6.10 | $5.95 | $5.97 | $5.93 | 29,372,373 |
| 2022-04-26 | $6.14 | $6.20 | $6.05 | $6.05 | $6.01 | 25,732,806 |
| 2022-04-25 | $6.27 | $6.29 | $6.13 | $6.17 | $6.13 | 21,148,474 |
| 2022-04-22 | $6.31 | $6.37 | $6.25 | $6.25 | $6.21 | 14,126,471 |
| 2022-04-21 | $6.42 | $6.48 | $6.30 | $6.35 | $6.31 | 14,321,868 |
| 2022-04-20 | $6.38 | $6.47 | $6.37 | $6.41 | $6.37 | 11,007,490 |
| 2022-04-19 | $6.34 | $6.42 | $6.28 | $6.41 | $6.37 | 15,066,815 |
| 2022-04-18 | $6.34 | $6.37 | $6.25 | $6.26 | $6.22 | 18,694,749 |
| 2022-04-14 | $6.53 | $6.57 | $6.45 | $6.46 | $6.42 | 11,313,784 |
| 2022-04-13 | $6.54 | $6.57 | $6.51 | $6.53 | $6.49 | 11,926,507 |
| 2022-04-12 | $6.56 | $6.62 | $6.51 | $6.52 | $6.48 | 9,647,571 |
| 2022-04-11 | $6.50 | $6.60 | $6.48 | $6.53 | $6.49 | 10,357,635 |
| 2022-04-08 | $6.54 | $6.59 | $6.50 | $6.50 | $6.46 | 12,188,610 |
| 2022-04-07 | $6.58 | $6.60 | $6.46 | $6.56 | $6.52 | 12,874,660 |
| 2022-04-06 | $6.58 | $6.65 | $6.56 | $6.58 | $6.54 | 16,894,268 |
| 2022-04-05 | $6.69 | $6.77 | $6.61 | $6.62 | $6.57 | 15,185,113 |
| 2022-04-04 | $6.59 | $6.71 | $6.58 | $6.69 | $6.64 | 9,897,773 |
| 2022-04-01 | $6.65 | $6.68 | $6.55 | $6.59 | $6.55 | 12,373,407 |
| 2022-03-31 | $6.69 | $6.78 | $6.61 | $6.62 | $6.57 | 17,598,663 |
| 2022-03-30 | $6.61 | $6.70 | $6.58 | $6.64 | $6.59 | 22,976,763 |
| 2022-03-29 | $6.59 | $6.67 | $6.56 | $6.62 | $6.57 | 27,090,947 |
| 2022-03-28 | $6.53 | $6.62 | $6.50 | $6.60 | $6.55 | 14,573,804 |
| 2022-03-25 | $6.50 | $6.59 | $6.48 | $6.56 | $6.52 | 14,575,161 |
| 2022-03-24 | $6.43 | $6.51 | $6.39 | $6.50 | $6.46 | 13,302,043 |
| 2022-03-23 | $6.39 | $6.50 | $6.39 | $6.40 | $6.36 | 19,492,780 |
| 2022-03-22 | $6.31 | $6.42 | $6.27 | $6.41 | $6.37 | 20,559,604 |
| 2022-03-21 | $6.25 | $6.32 | $6.20 | $6.29 | $6.25 | 18,122,345 |
| 2022-03-18 | $6.19 | $6.33 | $6.17 | $6.33 | $6.29 | 30,903,038 |
| 2022-03-17 | $6.19 | $6.26 | $6.11 | $6.25 | $6.21 | 18,151,000 |
| 2022-03-16 | $6.25 | $6.30 | $6.09 | $6.21 | $6.17 | 27,426,216 |
| 2022-03-15 | $6.20 | $6.29 | $6.17 | $6.24 | $6.20 | 16,841,422 |
| 2022-03-14 | $6.17 | $6.22 | $6.12 | $6.16 | $6.12 | 16,612,843 |
| 2022-03-11 | $6.20 | $6.30 | $6.17 | $6.19 | $6.15 | 21,245,836 |
| 2022-03-10 | $6.18 | $6.27 | $6.13 | $6.22 | $6.18 | 25,034,845 |
| 2022-03-09 | $6.44 | $6.44 | $6.19 | $6.22 | $6.18 | 29,496,325 |
| 2022-03-08 | $6.35 | $6.57 | $6.32 | $6.38 | $6.34 | 49,193,736 |
| 2022-03-07 | $6.14 | $6.44 | $6.02 | $6.38 | $6.34 | 53,780,775 |
| 2022-03-04 | $6.16 | $6.23 | $6.12 | $6.17 | $6.13 | 19,632,984 |
| 2022-03-03 | $6.19 | $6.21 | $6.12 | $6.18 | $6.14 | 13,274,915 |
| 2022-03-02 | $6.08 | $6.20 | $6.07 | $6.15 | $6.11 | 14,252,671 |
| 2022-03-01 | $6.12 | $6.17 | $6.06 | $6.08 | $6.04 | 19,783,244 |
| 2022-02-28 | $6.13 | $6.20 | $6.07 | $6.16 | $6.12 | 16,925,985 |
| 2022-02-25 | $6.15 | $6.21 | $6.11 | $6.16 | $6.12 | 19,506,310 |
| 2022-02-24 | $5.94 | $6.08 | $5.89 | $6.06 | $6.02 | 26,042,872 |
| 2022-02-23 | $6.04 | $6.05 | $5.95 | $5.97 | $5.93 | 24,118,962 |
| 2022-02-22 | $6.04 | $6.13 | $6.01 | $6.02 | $5.98 | 19,459,126 |
| 2022-02-18 | $6.03 | $6.11 | $5.98 | $6.03 | $5.99 | 23,067,268 |
| 2022-02-17 | $6.11 | $6.13 | $6.00 | $6.03 | $5.99 | 22,369,893 |
| 2022-02-16 | $6.15 | $6.20 | $6.13 | $6.17 | $6.13 | 20,395,489 |
| 2022-02-15 | $6.20 | $6.24 | $6.13 | $6.20 | $6.16 | 20,676,565 |
| 2022-02-14 | $6.25 | $6.31 | $6.13 | $6.17 | $6.13 | 19,606,313 |
| 2022-02-11 | $6.32 | $6.36 | $6.20 | $6.22 | $6.18 | 29,281,314 |
| 2022-02-10 | $6.55 | $6.58 | $6.30 | $6.33 | $6.29 | 33,557,742 |
| 2022-02-09 | $6.80 | $6.87 | $6.80 | $6.86 | $6.53 | 15,106,971 |
| 2022-02-08 | $6.75 | $6.88 | $6.71 | $6.80 | $6.48 | 11,598,958 |
| 2022-02-07 | $6.78 | $6.84 | $6.72 | $6.74 | $6.42 | 10,154,731 |
| 2022-02-04 | $6.59 | $6.79 | $6.57 | $6.78 | $6.46 | 21,442,968 |
| 2022-02-03 | $6.65 | $6.73 | $6.63 | $6.67 | $6.35 | 20,078,512 |
| 2022-02-02 | $6.63 | $6.75 | $6.60 | $6.68 | $6.36 | 29,049,329 |
| 2022-02-01 | $6.43 | $6.82 | $6.38 | $6.76 | $6.44 | 51,060,388 |
| 2022-01-31 | $6.18 | $6.38 | $6.18 | $6.36 | $6.06 | 40,167,181 |
| 2022-01-28 | $6.10 | $6.22 | $6.04 | $6.19 | $5.89 | 21,657,316 |
| 2022-01-27 | $5.98 | $6.23 | $5.98 | $6.13 | $5.84 | 28,641,169 |
| 2022-01-26 | $6.00 | $6.11 | $5.93 | $5.98 | $5.69 | 20,876,192 |
| 2022-01-25 | $5.98 | $6.10 | $5.93 | $6.06 | $5.77 | 25,175,670 |
| 2022-01-24 | $6.00 | $6.12 | $5.92 | $6.05 | $5.76 | 26,421,967 |
| 2022-01-21 | $6.06 | $6.10 | $6.00 | $6.01 | $5.72 | 20,210,882 |
| 2022-01-20 | $6.10 | $6.19 | $6.03 | $6.04 | $5.75 | 13,328,501 |
| 2022-01-19 | $6.13 | $6.17 | $6.06 | $6.10 | $5.81 | 15,226,698 |
| 2022-01-18 | $6.13 | $6.18 | $6.09 | $6.11 | $5.82 | 16,530,622 |
| 2022-01-14 | $6.19 | $6.23 | $6.09 | $6.18 | $5.89 | 27,871,290 |
| 2022-01-13 | $6.33 | $6.41 | $6.30 | $6.36 | $6.06 | 14,997,171 |
| 2022-01-12 | $6.34 | $6.38 | $6.28 | $6.33 | $6.03 | 12,338,104 |
| 2022-01-11 | $6.23 | $6.34 | $6.22 | $6.32 | $6.02 | 14,789,050 |
| 2022-01-10 | $6.19 | $6.27 | $6.17 | $6.26 | $5.96 | 16,341,827 |
| 2022-01-07 | $6.22 | $6.29 | $6.18 | $6.20 | $5.90 | 15,806,279 |
| 2022-01-06 | $6.17 | $6.25 | $6.14 | $6.19 | $5.89 | 17,385,574 |
| 2022-01-05 | $6.17 | $6.26 | $6.14 | $6.15 | $5.86 | 17,636,506 |
| 2022-01-04 | $6.28 | $6.32 | $6.12 | $6.17 | $5.88 | 35,054,614 |
| 2022-01-03 | $6.33 | $6.40 | $6.29 | $6.36 | $6.06 | 21,634,330 |
| 2021-12-31 | $6.42 | $6.48 | $6.35 | $6.35 | $6.05 | 16,639,882 |
| 2021-12-30 | $6.37 | $6.46 | $6.35 | $6.42 | $6.11 | 12,457,685 |
| 2021-12-29 | $6.41 | $6.44 | $6.36 | $6.37 | $6.07 | 10,358,471 |
| 2021-12-28 | $6.45 | $6.52 | $6.39 | $6.41 | $6.10 | 14,935,729 |
| 2021-12-27 | $6.45 | $6.47 | $6.38 | $6.45 | $6.14 | 13,160,337 |
| 2021-12-23 | $6.41 | $6.45 | $6.39 | $6.43 | $6.12 | 10,833,233 |
| 2021-12-22 | $6.41 | $6.44 | $6.33 | $6.38 | $6.08 | 13,168,074 |
| 2021-12-21 | $6.42 | $6.46 | $6.35 | $6.41 | $6.10 | 13,504,484 |
| 2021-12-20 | $6.33 | $6.39 | $6.29 | $6.35 | $6.05 | 12,511,480 |
| 2021-12-17 | $6.34 | $6.45 | $6.32 | $6.38 | $6.08 | 24,369,045 |
| 2021-12-16 | $6.39 | $6.43 | $6.33 | $6.34 | $6.04 | 14,249,563 |
| 2021-12-15 | $6.29 | $6.40 | $6.28 | $6.38 | $6.08 | 15,499,717 |
| 2021-12-14 | $6.27 | $6.37 | $6.27 | $6.30 | $6.00 | 17,638,758 |
| 2021-12-13 | $6.28 | $6.33 | $6.25 | $6.29 | $5.99 | 14,323,097 |
| 2021-12-10 | $6.19 | $6.31 | $6.17 | $6.28 | $5.98 | 17,425,084 |
| 2021-12-09 | $6.17 | $6.22 | $6.13 | $6.16 | $5.87 | 20,085,067 |
| 2021-12-08 | $6.23 | $6.29 | $6.18 | $6.21 | $5.91 | 12,732,142 |
| 2021-12-07 | $6.34 | $6.37 | $6.16 | $6.20 | $5.90 | 22,686,991 |
| 2021-12-06 | $6.29 | $6.42 | $6.25 | $6.32 | $6.02 | 16,399,769 |
| 2021-12-03 | $6.25 | $6.35 | $6.19 | $6.21 | $5.91 | 24,619,755 |
| 2021-12-02 | $6.04 | $6.28 | $6.03 | $6.25 | $5.95 | 20,696,012 |
| 2021-12-01 | $6.20 | $6.25 | $6.01 | $6.01 | $5.72 | 23,201,307 |
| 2021-11-30 | $6.27 | $6.28 | $6.06 | $6.10 | $5.81 | 30,802,678 |
| 2021-11-29 | $6.24 | $6.30 | $6.17 | $6.27 | $5.97 | 14,818,322 |
| 2021-11-26 | $6.13 | $6.24 | $6.11 | $6.17 | $5.88 | 11,987,027 |
| 2021-11-24 | $6.18 | $6.27 | $6.15 | $6.21 | $5.91 | 12,680,863 |
| 2021-11-23 | $6.07 | $6.23 | $6.07 | $6.19 | $5.89 | 19,817,696 |
| 2021-11-22 | $6.16 | $6.23 | $6.08 | $6.08 | $5.79 | 17,503,783 |
| 2021-11-19 | $6.25 | $6.28 | $6.08 | $6.19 | $5.89 | 27,478,852 |
| 2021-11-18 | $6.61 | $6.65 | $6.30 | $6.32 | $6.02 | 24,323,043 |
| 2021-11-17 | $6.61 | $6.68 | $6.60 | $6.63 | $6.31 | 15,315,519 |
| 2021-11-16 | $6.57 | $6.64 | $6.53 | $6.63 | $6.31 | 12,368,155 |
| 2021-11-15 | $6.60 | $6.71 | $6.59 | $6.63 | $6.31 | 10,611,040 |
| 2021-11-12 | $6.57 | $6.67 | $6.54 | $6.61 | $6.29 | 16,527,375 |
| 2021-11-11 | $6.42 | $6.59 | $6.37 | $6.57 | $6.26 | 17,945,980 |
| 2021-11-10 | $6.43 | $6.51 | $6.41 | $6.44 | $6.13 | 13,769,525 |
| 2021-11-09 | $6.46 | $6.50 | $6.41 | $6.43 | $6.12 | 11,448,844 |
| 2021-11-08 | $6.42 | $6.48 | $6.38 | $6.46 | $6.15 | 12,090,793 |
| 2021-11-05 | $6.48 | $6.54 | $6.35 | $6.41 | $6.10 | 21,302,569 |
| 2021-11-04 | $6.48 | $6.65 | $6.38 | $6.39 | $6.08 | 26,026,243 |
| 2021-11-03 | $6.28 | $6.51 | $6.26 | $6.49 | $6.16 | 24,762,981 |
| 2021-11-02 | $6.28 | $6.30 | $6.23 | $6.29 | $5.97 | 12,855,582 |
| 2021-11-01 | $6.09 | $6.29 | $6.08 | $6.28 | $5.96 | 17,081,398 |
| 2021-10-29 | $6.06 | $6.11 | $6.05 | $6.09 | $5.78 | 14,771,560 |
| 2021-10-28 | $6.04 | $6.14 | $6.03 | $6.08 | $5.77 | 21,320,002 |
| 2021-10-27 | $6.04 | $6.06 | $5.94 | $5.96 | $5.66 | 19,168,625 |
| 2021-10-26 | $6.12 | $6.13 | $6.02 | $6.03 | $5.72 | 15,224,987 |
| 2021-10-25 | $6.05 | $6.08 | $6.01 | $6.04 | $5.73 | 11,485,195 |
| 2021-10-22 | $6.12 | $6.13 | $6.05 | $6.07 | $5.76 | 14,772,080 |
| 2021-10-21 | $6.20 | $6.23 | $6.08 | $6.11 | $5.80 | 16,920,448 |
| 2021-10-20 | $6.01 | $6.21 | $6.01 | $6.20 | $5.88 | 22,794,063 |
| 2021-10-19 | $6.05 | $6.08 | $6.00 | $6.02 | $5.71 | 17,373,270 |
| 2021-10-18 | $6.01 | $6.05 | $5.96 | $6.03 | $5.72 | 10,342,664 |
| 2021-10-15 | $6.03 | $6.06 | $6.00 | $6.02 | $5.71 | 10,433,951 |
| 2021-10-14 | $6.08 | $6.08 | $6.01 | $6.03 | $5.72 | 15,296,281 |
| 2021-10-13 | $6.10 | $6.12 | $6.00 | $6.00 | $5.69 | 11,334,710 |
| 2021-10-12 | $5.96 | $6.08 | $5.95 | $6.04 | $5.73 | 16,164,453 |
| 2021-10-11 | $6.06 | $6.08 | $5.93 | $5.96 | $5.66 | 17,103,699 |
| 2021-10-08 | $6.19 | $6.20 | $6.05 | $6.06 | $5.75 | 22,287,451 |
| 2021-10-07 | $6.19 | $6.30 | $6.18 | $6.29 | $5.97 | 13,412,562 |
| 2021-10-06 | $6.16 | $6.17 | $6.10 | $6.17 | $5.86 | 11,607,593 |
| 2021-10-05 | $6.10 | $6.22 | $6.09 | $6.18 | $5.86 | 13,038,737 |
| 2021-10-04 | $6.11 | $6.15 | $6.08 | $6.12 | $5.81 | 15,332,598 |
| 2021-10-01 | $6.12 | $6.16 | $6.03 | $6.12 | $5.81 | 15,228,001 |
| 2021-09-30 | $6.13 | $6.18 | $6.09 | $6.10 | $5.79 | 18,821,095 |
| 2021-09-29 | $6.11 | $6.20 | $6.09 | $6.10 | $5.79 | 15,576,547 |
| 2021-09-28 | $6.12 | $6.22 | $6.07 | $6.10 | $5.79 | 16,732,717 |
| 2021-09-27 | $6.05 | $6.14 | $6.05 | $6.11 | $5.80 | 10,081,530 |
| 2021-09-24 | $6.02 | $6.09 | $6.02 | $6.06 | $5.75 | 9,572,834 |
| 2021-09-23 | $6.02 | $6.09 | $6.00 | $6.04 | $5.73 | 13,920,538 |
| 2021-09-22 | $5.99 | $6.06 | $5.96 | $6.00 | $5.69 | 19,188,497 |
| 2021-09-21 | $6.04 | $6.06 | $5.96 | $5.98 | $5.68 | 14,489,593 |
| 2021-09-20 | $6.09 | $6.11 | $5.95 | $6.00 | $5.69 | 17,255,665 |
| 2021-09-17 | $6.09 | $6.14 | $6.04 | $6.08 | $5.77 | 38,407,968 |
| 2021-09-16 | $6.04 | $6.12 | $6.01 | $6.07 | $5.76 | 12,516,613 |
| 2021-09-15 | $6.02 | $6.08 | $6.00 | $6.04 | $5.73 | 14,085,366 |
| 2021-09-14 | $6.07 | $6.11 | $5.99 | $6.03 | $5.72 | 16,999,567 |
| 2021-09-13 | $6.02 | $6.14 | $6.00 | $6.05 | $5.74 | 16,554,012 |
| 2021-09-10 | $6.07 | $6.10 | $6.00 | $6.00 | $5.69 | 11,848,155 |
| 2021-09-09 | $6.17 | $6.21 | $6.06 | $6.07 | $5.76 | 14,251,461 |
| 2021-09-08 | $6.16 | $6.20 | $6.12 | $6.15 | $5.84 | 11,572,168 |
| 2021-09-07 | $6.30 | $6.32 | $6.15 | $6.16 | $5.85 | 14,031,922 |
| 2021-09-03 | $6.36 | $6.37 | $6.30 | $6.33 | $6.01 | 12,293,068 |
| 2021-09-02 | $6.34 | $6.38 | $6.32 | $6.37 | $6.05 | 10,705,983 |
| 2021-09-01 | $6.28 | $6.34 | $6.26 | $6.31 | $5.99 | 10,466,289 |
| 2021-08-31 | $6.29 | $6.35 | $6.24 | $6.27 | $5.95 | 20,571,218 |
| 2021-08-30 | $6.25 | $6.30 | $6.21 | $6.27 | $5.95 | 12,125,280 |
| 2021-08-27 | $6.19 | $6.31 | $6.18 | $6.25 | $5.93 | 12,281,424 |
| 2021-08-26 | $6.29 | $6.29 | $6.19 | $6.20 | $5.88 | 10,639,880 |
| 2021-08-25 | $6.33 | $6.38 | $6.29 | $6.31 | $5.99 | 10,760,333 |
| 2021-08-24 | $6.22 | $6.33 | $6.20 | $6.31 | $5.99 | 9,934,349 |
| 2021-08-23 | $6.28 | $6.32 | $6.21 | $6.24 | $5.92 | 15,616,809 |
| 2021-08-20 | $6.17 | $6.31 | $6.15 | $6.30 | $5.98 | 15,995,633 |
| 2021-08-19 | $6.15 | $6.20 | $6.11 | $6.17 | $5.86 | 15,471,002 |
| 2021-08-18 | $6.12 | $6.20 | $6.09 | $6.14 | $5.83 | 14,557,299 |
| 2021-08-17 | $6.06 | $6.14 | $6.04 | $6.12 | $5.81 | 15,237,367 |
| 2021-08-16 | $6.01 | $6.08 | $6.01 | $6.07 | $5.76 | 17,662,527 |
| 2021-08-13 | $6.08 | $6.11 | $6.00 | $6.03 | $5.72 | 22,492,323 |
| 2021-08-12 | $6.12 | $6.14 | $6.02 | $6.03 | $5.72 | 19,243,189 |
| 2021-08-11 | $6.20 | $6.22 | $6.07 | $6.14 | $5.83 | 20,226,681 |
| 2021-08-10 | $6.26 | $6.28 | $6.10 | $6.16 | $5.85 | 32,089,765 |
| 2021-08-09 | $6.48 | $6.49 | $6.23 | $6.25 | $5.93 | 33,997,302 |
| 2021-08-06 | $6.49 | $6.55 | $6.48 | $6.50 | $6.17 | 14,137,286 |
| 2021-08-05 | $6.43 | $6.53 | $6.41 | $6.51 | $6.18 | 14,163,573 |
| 2021-08-04 | $6.44 | $6.49 | $6.39 | $6.43 | $6.09 | 12,830,414 |
| 2021-08-03 | $6.51 | $6.51 | $6.38 | $6.45 | $6.11 | 12,048,566 |
| 2021-08-02 | $6.49 | $6.51 | $6.42 | $6.49 | $6.15 | 9,518,928 |
| 2021-07-30 | $6.45 | $6.51 | $6.42 | $6.47 | $6.13 | 16,151,771 |
| 2021-07-29 | $6.57 | $6.60 | $6.48 | $6.49 | $6.15 | 13,563,525 |
| 2021-07-28 | $6.64 | $6.70 | $6.46 | $6.48 | $6.14 | 33,788,737 |
| 2021-07-27 | $6.67 | $6.82 | $6.59 | $6.71 | $6.35 | 42,086,859 |
| 2021-07-26 | $6.45 | $6.45 | $6.28 | $6.38 | $6.04 | 25,442,869 |
| 2021-07-23 | $6.49 | $6.52 | $6.39 | $6.43 | $6.09 | 20,329,310 |
| 2021-07-22 | $6.56 | $6.56 | $6.43 | $6.48 | $6.14 | 10,737,507 |
| 2021-07-21 | $6.52 | $6.64 | $6.52 | $6.55 | $6.20 | 11,155,678 |
| 2021-07-20 | $6.36 | $6.59 | $6.36 | $6.53 | $6.18 | 18,169,471 |
| 2021-07-19 | $6.39 | $6.43 | $6.30 | $6.34 | $6.00 | 17,509,517 |
| 2021-07-16 | $6.47 | $6.51 | $6.38 | $6.39 | $6.05 | 14,742,769 |
| 2021-07-15 | $6.48 | $6.53 | $6.39 | $6.44 | $6.10 | 13,096,659 |
| 2021-07-14 | $6.49 | $6.55 | $6.46 | $6.50 | $6.15 | 18,100,502 |
| 2021-07-13 | $6.53 | $6.57 | $6.44 | $6.45 | $6.11 | 8,889,366 |
| 2021-07-12 | $6.55 | $6.55 | $6.45 | $6.52 | $6.17 | 7,852,593 |
| 2021-07-09 | $6.46 | $6.59 | $6.45 | $6.56 | $6.21 | 7,405,381 |
| 2021-07-08 | $6.48 | $6.55 | $6.41 | $6.46 | $6.12 | 9,302,625 |
| 2021-07-07 | $6.58 | $6.63 | $6.53 | $6.57 | $6.22 | 10,189,563 |
| 2021-07-06 | $6.64 | $6.66 | $6.49 | $6.54 | $6.19 | 13,416,624 |
| 2021-07-02 | $6.61 | $6.63 | $6.53 | $6.63 | $6.28 | 13,143,358 |
| 2021-07-01 | $6.57 | $6.62 | $6.52 | $6.57 | $6.22 | 10,863,853 |
| 2021-06-30 | $6.58 | $6.58 | $6.48 | $6.54 | $6.19 | 16,184,370 |
| 2021-06-29 | $6.52 | $6.60 | $6.50 | $6.55 | $6.20 | 13,029,439 |
| 2021-06-28 | $6.53 | $6.55 | $6.45 | $6.51 | $6.16 | 12,608,827 |
| 2021-06-25 | $6.41 | $6.53 | $6.39 | $6.52 | $6.17 | 37,679,555 |
| 2021-06-24 | $6.30 | $6.45 | $6.30 | $6.41 | $6.07 | 13,044,852 |
| 2021-06-23 | $6.38 | $6.40 | $6.29 | $6.29 | $5.96 | 13,979,938 |
| 2021-06-22 | $6.30 | $6.37 | $6.27 | $6.36 | $6.02 | 18,937,597 |
| 2021-06-21 | $6.36 | $6.37 | $6.30 | $6.32 | $5.98 | 15,143,650 |
| 2021-06-18 | $6.33 | $6.37 | $6.26 | $6.30 | $5.97 | 25,962,771 |
| 2021-06-17 | $6.52 | $6.58 | $6.39 | $6.40 | $6.06 | 25,635,407 |
| 2021-06-16 | $6.63 | $6.65 | $6.46 | $6.56 | $6.21 | 23,178,291 |
| 2021-06-15 | $6.74 | $6.78 | $6.62 | $6.63 | $6.28 | 15,690,984 |
| 2021-06-14 | $6.73 | $6.88 | $6.70 | $6.75 | $6.39 | 12,687,503 |
| 2021-06-11 | $6.67 | $6.74 | $6.64 | $6.74 | $6.38 | 13,341,993 |
| 2021-06-10 | $6.86 | $6.89 | $6.64 | $6.69 | $6.33 | 26,354,463 |
| 2021-06-09 | $7.12 | $7.29 | $6.84 | $6.85 | $6.49 | 33,796,024 |
| 2021-06-08 | $6.62 | $7.11 | $6.59 | $7.09 | $6.71 | 65,546,713 |
| 2021-06-07 | $6.47 | $6.63 | $6.46 | $6.60 | $6.25 | 32,077,384 |
| 2021-06-04 | $6.39 | $6.48 | $6.38 | $6.47 | $6.13 | 13,890,817 |
| 2021-06-03 | $6.42 | $6.44 | $6.32 | $6.38 | $6.04 | 25,197,191 |
| 2021-06-02 | $6.30 | $6.50 | $6.25 | $6.45 | $6.11 | 31,309,825 |
| 2021-06-01 | $6.30 | $6.34 | $6.25 | $6.28 | $5.95 | 17,282,586 |
| 2021-05-28 | $6.24 | $6.33 | $6.20 | $6.25 | $5.92 | 23,352,952 |
| 2021-05-27 | $6.05 | $6.23 | $6.04 | $6.21 | $5.88 | 40,436,332 |
| 2021-05-26 | $6.03 | $6.08 | $6.00 | $6.05 | $5.73 | 20,105,081 |
| 2021-05-25 | $6.15 | $6.16 | $5.95 | $5.99 | $5.67 | 27,174,083 |
| 2021-05-24 | $6.05 | $6.18 | $5.97 | $6.14 | $5.81 | 25,016,292 |
| 2021-05-21 | $5.95 | $6.01 | $5.90 | $5.95 | $5.63 | 17,254,904 |
| 2021-05-20 | $5.79 | $5.98 | $5.79 | $5.98 | $5.66 | 16,219,813 |
| 2021-05-19 | $5.82 | $5.84 | $5.76 | $5.81 | $5.50 | 22,908,020 |
| 2021-05-18 | $5.89 | $5.94 | $5.83 | $5.87 | $5.56 | 17,084,202 |
| 2021-05-17 | $5.90 | $5.93 | $5.82 | $5.87 | $5.56 | 16,018,490 |
| 2021-05-14 | $5.86 | $5.94 | $5.83 | $5.91 | $5.60 | 15,275,881 |
| 2021-05-13 | $5.79 | $5.90 | $5.78 | $5.84 | $5.53 | 19,854,095 |
| 2021-05-12 | $5.82 | $5.87 | $5.75 | $5.77 | $5.46 | 23,089,517 |
| 2021-05-11 | $6.00 | $6.00 | $5.86 | $5.87 | $5.56 | 20,598,398 |
| 2021-05-10 | $6.04 | $6.08 | $5.95 | $5.96 | $5.64 | 18,083,022 |
| 2021-05-07 | $6.00 | $6.10 | $5.97 | $6.04 | $5.72 | 15,998,364 |
| 2021-05-06 | $6.02 | $6.05 | $5.95 | $5.98 | $5.66 | 15,995,423 |
| 2021-05-05 | $6.01 | $6.06 | $5.96 | $6.03 | $5.70 | 22,998,972 |
| 2021-05-04 | $6.06 | $6.08 | $5.97 | $6.01 | $5.68 | 21,150,428 |
| 2021-05-03 | $6.15 | $6.15 | $6.05 | $6.06 | $5.72 | 15,310,006 |
| 2021-04-30 | $6.06 | $6.15 | $6.05 | $6.10 | $5.76 | 20,770,582 |
| 2021-04-29 | $6.01 | $6.14 | $6.01 | $6.13 | $5.79 | 26,320,930 |
| 2021-04-28 | $6.20 | $6.25 | $5.96 | $6.07 | $5.73 | 41,727,234 |
| 2021-04-27 | $6.38 | $6.42 | $6.27 | $6.31 | $5.96 | 26,558,127 |
| 2021-04-26 | $6.34 | $6.43 | $6.33 | $6.36 | $6.01 | 14,158,715 |
| 2021-04-23 | $6.31 | $6.41 | $6.27 | $6.38 | $6.03 | 16,333,493 |
| 2021-04-22 | $6.37 | $6.42 | $6.27 | $6.30 | $5.95 | 17,278,157 |
| 2021-04-21 | $6.32 | $6.43 | $6.29 | $6.39 | $6.04 | 25,351,496 |
| 2021-04-20 | $6.27 | $6.33 | $6.23 | $6.31 | $5.96 | 17,105,803 |
| 2021-04-19 | $6.34 | $6.34 | $6.24 | $6.28 | $5.93 | 13,926,344 |
| 2021-04-16 | $6.24 | $6.33 | $6.23 | $6.31 | $5.96 | 14,986,516 |
| 2021-04-15 | $6.31 | $6.34 | $6.24 | $6.24 | $5.89 | 17,971,697 |
| 2021-04-14 | $6.19 | $6.32 | $6.19 | $6.28 | $5.93 | 18,642,590 |
| 2021-04-13 | $6.24 | $6.24 | $6.16 | $6.20 | $5.86 | 15,826,227 |
| 2021-04-12 | $6.30 | $6.34 | $6.20 | $6.23 | $5.88 | 17,685,311 |
| 2021-04-09 | $6.32 | $6.38 | $6.27 | $6.35 | $6.00 | 18,114,663 |
| 2021-04-08 | $6.34 | $6.36 | $6.27 | $6.31 | $5.96 | 13,013,219 |
| 2021-04-07 | $6.35 | $6.37 | $6.28 | $6.33 | $5.98 | 14,066,209 |
| 2021-04-06 | $6.27 | $6.34 | $6.25 | $6.34 | $5.99 | 18,650,063 |
| 2021-04-05 | $6.27 | $6.34 | $6.25 | $6.30 | $5.95 | 17,963,015 |
| 2021-04-01 | $6.12 | $6.28 | $6.12 | $6.27 | $5.92 | 20,783,928 |
| 2021-03-31 | $6.14 | $6.20 | $6.08 | $6.09 | $5.75 | 18,452,585 |
| 2021-03-30 | $6.15 | $6.18 | $6.09 | $6.12 | $5.78 | 16,105,279 |
| 2021-03-29 | $6.19 | $6.28 | $6.11 | $6.15 | $5.81 | 17,612,897 |
| 2021-03-26 | $6.15 | $6.28 | $6.11 | $6.22 | $5.88 | 26,890,614 |
| 2021-03-25 | $6.16 | $6.21 | $6.10 | $6.15 | $5.81 | 15,288,906 |
| 2021-03-24 | $6.24 | $6.29 | $6.10 | $6.11 | $5.77 | 24,412,118 |
| 2021-03-23 | $6.31 | $6.42 | $6.22 | $6.24 | $5.89 | 25,997,428 |
| 2021-03-22 | $6.17 | $6.34 | $6.08 | $6.31 | $5.96 | 28,874,431 |
| 2021-03-19 | $6.08 | $6.18 | $6.06 | $6.08 | $5.74 | 39,132,887 |
| 2021-03-18 | $6.21 | $6.27 | $6.06 | $6.10 | $5.76 | 21,537,853 |
| 2021-03-17 | $6.31 | $6.31 | $6.16 | $6.29 | $5.94 | 27,683,717 |
| 2021-03-16 | $6.28 | $6.40 | $6.25 | $6.33 | $5.98 | 28,734,322 |
| 2021-03-15 | $6.18 | $6.29 | $6.16 | $6.25 | $5.90 | 19,551,872 |
| 2021-03-12 | $6.09 | $6.20 | $6.08 | $6.16 | $5.82 | 19,988,942 |
| 2021-03-11 | $6.05 | $6.18 | $6.05 | $6.14 | $5.80 | 18,859,565 |
| 2021-03-10 | $6.02 | $6.13 | $5.97 | $6.06 | $5.72 | 22,841,377 |
| 2021-03-09 | $5.93 | $6.04 | $5.88 | $5.97 | $5.64 | 27,454,053 |
| 2021-03-08 | $5.88 | $5.99 | $5.86 | $5.91 | $5.58 | 32,574,846 |
| 2021-03-05 | $5.81 | $5.92 | $5.76 | $5.89 | $5.56 | 30,028,319 |
| 2021-03-04 | $5.88 | $5.95 | $5.76 | $5.79 | $5.47 | 25,692,152 |
| 2021-03-03 | $5.97 | $6.00 | $5.87 | $5.89 | $5.56 | 20,835,432 |
| 2021-03-02 | $6.02 | $6.04 | $5.96 | $5.98 | $5.65 | 18,158,544 |
| 2021-03-01 | $5.89 | $6.04 | $5.84 | $6.02 | $5.69 | 20,311,083 |
| 2021-02-26 | $5.86 | $5.97 | $5.81 | $5.85 | $5.53 | 33,052,251 |
| 2021-02-25 | $5.99 | $6.04 | $5.81 | $5.86 | $5.54 | 31,673,504 |
| 2021-02-24 | $5.91 | $6.00 | $5.88 | $5.99 | $5.66 | 25,853,125 |
| 2021-02-23 | $6.02 | $6.05 | $5.87 | $5.95 | $5.62 | 25,486,208 |
| 2021-02-22 | $6.01 | $6.10 | $6.00 | $6.02 | $5.69 | 19,943,980 |
| 2021-02-19 | $5.98 | $6.08 | $5.98 | $6.01 | $5.68 | 18,381,155 |
| 2021-02-18 | $6.01 | $6.05 | $5.93 | $6.02 | $5.69 | 21,633,312 |
| 2021-02-17 | $5.97 | $6.07 | $5.92 | $6.01 | $5.68 | 24,883,909 |
| 2021-02-16 | $6.09 | $6.11 | $5.95 | $5.99 | $5.66 | 21,835,693 |
| 2021-02-12 | $6.10 | $6.13 | $6.02 | $6.09 | $5.75 | 18,559,533 |
| 2021-02-11 | $6.09 | $6.12 | $6.01 | $6.11 | $5.77 | 23,036,299 |
| 2021-02-10 | $6.06 | $6.16 | $6.02 | $6.07 | $5.73 | 30,504,240 |
| 2021-02-09 | $6.07 | $6.10 | $5.99 | $6.06 | $5.72 | 36,567,417 |
| 2021-02-08 | $6.14 | $6.19 | $6.03 | $6.06 | $5.71 | 30,032,246 |
| 2021-02-05 | $6.12 | $6.18 | $6.08 | $6.11 | $5.75 | 29,497,659 |
| 2021-02-04 | $6.15 | $6.18 | $6.07 | $6.12 | $5.77 | 26,160,035 |
| 2021-02-03 | $6.15 | $6.28 | $6.13 | $6.18 | $5.82 | 30,116,551 |
| 2021-02-02 | $6.29 | $6.31 | $5.98 | $6.20 | $5.84 | 41,870,572 |
| 2021-02-01 | $6.35 | $6.40 | $6.16 | $6.26 | $5.90 | 28,154,954 |
| 2021-01-29 | $6.42 | $6.76 | $6.24 | $6.26 | $5.90 | 41,425,751 |
| 2021-01-28 | $6.83 | $6.92 | $6.38 | $6.40 | $6.03 | 67,769,814 |
| 2021-01-27 | $6.77 | $8.14 | $6.75 | $6.87 | $6.47 | 147,330,970 |
| 2021-01-26 | $6.07 | $6.59 | $6.05 | $6.55 | $6.17 | 53,133,715 |
| 2021-01-25 | $5.97 | $6.15 | $5.96 | $6.06 | $5.71 | 33,841,028 |
| 2021-01-22 | $5.96 | $6.00 | $5.87 | $5.97 | $5.63 | 19,289,215 |
| 2021-01-21 | $5.93 | $6.04 | $5.88 | $5.99 | $5.64 | 20,873,392 |
| 2021-01-20 | $5.94 | $6.00 | $5.85 | $5.96 | $5.62 | 24,827,122 |
| 2021-01-19 | $5.83 | $6.01 | $5.80 | $5.95 | $5.61 | 29,451,947 |
| 2021-01-15 | $5.82 | $5.87 | $5.75 | $5.80 | $5.47 | 23,586,271 |
| 2021-01-14 | $5.93 | $5.96 | $5.82 | $5.83 | $5.49 | 28,425,595 |
| 2021-01-13 | $5.86 | $5.93 | $5.76 | $5.89 | $5.55 | 39,399,560 |
| 2021-01-12 | $5.94 | $5.99 | $5.87 | $5.88 | $5.54 | 31,508,863 |
| 2021-01-11 | $5.93 | $6.02 | $5.89 | $5.94 | $5.60 | 35,523,041 |
| 2021-01-08 | $6.39 | $6.39 | $5.91 | $5.91 | $5.57 | 63,401,620 |
| 2021-01-07 | $6.50 | $6.51 | $6.38 | $6.42 | $6.05 | 30,891,575 |
| 2021-01-06 | $6.24 | $6.53 | $6.23 | $6.52 | $6.14 | 37,326,564 |
| 2021-01-05 | $6.12 | $6.28 | $6.12 | $6.24 | $5.88 | 28,811,937 |
| 2021-01-04 | $6.39 | $6.39 | $6.12 | $6.17 | $5.81 | 35,205,416 |
| 2020-12-31 | $6.43 | $6.43 | $6.32 | $6.37 | $6.00 | 12,468,548 |
| 2020-12-30 | $6.39 | $6.49 | $6.38 | $6.41 | $6.04 | 15,742,735 |
| 2020-12-29 | $6.33 | $6.42 | $6.31 | $6.41 | $6.04 | 17,529,041 |
| 2020-12-28 | $6.30 | $6.38 | $6.27 | $6.35 | $5.98 | 14,866,015 |
| 2020-12-24 | $6.27 | $6.32 | $6.25 | $6.31 | $5.94 | 5,567,365 |
| 2020-12-23 | $6.28 | $6.31 | $6.25 | $6.27 | $5.91 | 18,910,840 |
| 2020-12-22 | $6.28 | $6.32 | $6.24 | $6.27 | $5.91 | 13,506,341 |
| 2020-12-21 | $6.25 | $6.33 | $6.17 | $6.31 | $5.95 | 21,376,396 |
| 2020-12-18 | $6.40 | $6.43 | $6.27 | $6.31 | $5.95 | 38,941,608 |
| 2020-12-17 | $6.40 | $6.42 | $6.32 | $6.38 | $6.01 | 18,549,200 |
| 2020-12-16 | $6.39 | $6.41 | $6.34 | $6.37 | $6.00 | 13,773,716 |
| 2020-12-15 | $6.35 | $6.41 | $6.30 | $6.39 | $6.02 | 11,403,397 |
| 2020-12-14 | $6.45 | $6.45 | $6.31 | $6.33 | $5.96 | 17,320,409 |
| 2020-12-11 | $6.40 | $6.45 | $6.36 | $6.42 | $6.05 | 19,912,841 |
| 2020-12-10 | $6.39 | $6.42 | $6.32 | $6.39 | $6.02 | 24,764,475 |
| 2020-12-09 | $6.67 | $6.73 | $6.38 | $6.41 | $6.04 | 29,539,634 |
| 2020-12-08 | $6.63 | $6.68 | $6.51 | $6.61 | $6.23 | 46,046,440 |
| 2020-12-07 | $6.35 | $6.57 | $6.33 | $6.52 | $6.14 | 22,031,102 |
| 2020-12-04 | $6.42 | $6.49 | $6.33 | $6.34 | $5.97 | 19,228,993 |
| 2020-12-03 | $6.42 | $6.48 | $6.38 | $6.43 | $6.06 | 21,770,537 |
| 2020-12-02 | $6.51 | $6.52 | $6.42 | $6.43 | $6.06 | 17,445,602 |
| 2020-12-01 | $6.51 | $6.60 | $6.48 | $6.52 | $6.14 | 25,411,766 |
| 2020-11-30 | $6.53 | $6.54 | $6.40 | $6.49 | $6.12 | 24,360,837 |
| 2020-11-27 | $6.50 | $6.63 | $6.50 | $6.55 | $6.17 | 10,885,928 |
| 2020-11-25 | $6.54 | $6.55 | $6.34 | $6.47 | $6.10 | 25,936,289 |
| 2020-11-24 | $6.62 | $6.66 | $6.54 | $6.55 | $6.17 | 19,022,993 |
| 2020-11-23 | $6.44 | $6.60 | $6.43 | $6.56 | $6.18 | 21,813,129 |
| 2020-11-20 | $6.38 | $6.46 | $6.36 | $6.42 | $6.05 | 15,550,531 |
| 2020-11-19 | $6.27 | $6.44 | $6.26 | $6.41 | $6.04 | 19,697,876 |
| 2020-11-18 | $6.43 | $6.48 | $6.31 | $6.32 | $5.96 | 20,547,748 |
| 2020-11-17 | $6.28 | $6.46 | $6.28 | $6.41 | $6.04 | 17,475,197 |
| 2020-11-16 | $6.34 | $6.39 | $6.30 | $6.37 | $6.00 | 20,301,179 |
| 2020-11-13 | $6.15 | $6.29 | $6.14 | $6.27 | $5.91 | 19,990,727 |
| 2020-11-12 | $6.15 | $6.21 | $6.04 | $6.11 | $5.76 | 21,986,313 |
| 2020-11-11 | $6.06 | $6.26 | $6.01 | $6.18 | $5.82 | 22,700,540 |
| 2020-11-10 | $5.97 | $6.14 | $5.96 | $5.99 | $5.64 | 31,737,272 |
| 2020-11-09 | $6.25 | $6.32 | $6.05 | $6.05 | $5.70 | 28,739,482 |
| 2020-11-06 | $6.06 | $6.10 | $6.01 | $6.03 | $5.68 | 21,434,744 |
| 2020-11-05 | $5.92 | $6.11 | $5.91 | $6.09 | $5.74 | 23,957,317 |
| 2020-11-04 | $5.88 | $5.94 | $5.79 | $5.89 | $5.54 | 26,095,699 |
| 2020-11-03 | $5.82 | $5.91 | $5.81 | $5.82 | $5.47 | 26,780,941 |
| 2020-11-02 | $5.79 | $5.88 | $5.74 | $5.78 | $5.43 | 21,972,513 |
| 2020-10-30 | $5.77 | $5.84 | $5.70 | $5.73 | $5.39 | 22,300,434 |
| 2020-10-29 | $5.68 | $5.88 | $5.67 | $5.83 | $5.48 | 26,871,020 |
| 2020-10-28 | $5.84 | $5.86 | $5.69 | $5.70 | $5.36 | 23,682,363 |
| 2020-10-27 | $5.85 | $5.93 | $5.76 | $5.91 | $5.56 | 20,521,492 |
| 2020-10-26 | $5.93 | $5.98 | $5.78 | $5.79 | $5.44 | 24,029,842 |
| 2020-10-23 | $6.00 | $6.04 | $5.90 | $5.98 | $5.62 | 21,719,305 |
| 2020-10-22 | $6.01 | $6.03 | $5.82 | $5.99 | $5.63 | 31,413,017 |
| 2020-10-21 | $5.83 | $5.92 | $5.78 | $5.86 | $5.51 | 32,505,013 |
| 2020-10-20 | $5.82 | $5.86 | $5.76 | $5.80 | $5.45 | 19,844,006 |
| 2020-10-19 | $5.84 | $5.89 | $5.72 | $5.73 | $5.39 | 21,310,346 |
| 2020-10-16 | $5.84 | $5.87 | $5.80 | $5.84 | $5.49 | 28,474,833 |
| 2020-10-15 | $5.78 | $5.86 | $5.74 | $5.84 | $5.49 | 29,180,928 |
| 2020-10-14 | $5.89 | $5.93 | $5.81 | $5.84 | $5.49 | 19,640,500 |
| 2020-10-13 | $5.91 | $5.98 | $5.84 | $5.89 | $5.53 | 29,310,143 |
| 2020-10-12 | $5.87 | $5.95 | $5.85 | $5.91 | $5.56 | 27,179,197 |
| 2020-10-09 | $5.97 | $6.03 | $5.84 | $5.84 | $5.49 | 21,088,191 |
| 2020-10-08 | $5.91 | $5.98 | $5.76 | $5.96 | $5.60 | 33,311,383 |
| 2020-10-07 | $5.77 | $5.89 | $5.75 | $5.82 | $5.47 | 32,560,272 |
| 2020-10-06 | $5.60 | $5.67 | $5.53 | $5.56 | $5.23 | 27,371,668 |
| 2020-10-05 | $5.59 | $5.66 | $5.52 | $5.61 | $5.27 | 21,901,433 |
| 2020-10-02 | $5.52 | $5.66 | $5.50 | $5.56 | $5.23 | 31,952,102 |
| 2020-10-01 | $5.40 | $5.66 | $5.38 | $5.65 | $5.31 | 43,271,802 |
| 2020-09-30 | $5.28 | $5.44 | $5.27 | $5.36 | $5.04 | 28,075,291 |
| 2020-09-29 | $5.30 | $5.32 | $5.19 | $5.25 | $4.94 | 17,845,428 |
| 2020-09-28 | $5.20 | $5.32 | $5.20 | $5.29 | $4.97 | 22,137,673 |
| 2020-09-25 | $5.05 | $5.18 | $5.01 | $5.12 | $4.81 | 25,048,523 |
| 2020-09-24 | $4.97 | $5.13 | $4.95 | $5.10 | $4.79 | 25,502,006 |
| 2020-09-23 | $5.15 | $5.20 | $5.01 | $5.02 | $4.72 | 24,205,974 |
| 2020-09-22 | $5.13 | $5.20 | $5.04 | $5.13 | $4.82 | 33,312,638 |
| 2020-09-21 | $5.07 | $5.11 | $5.00 | $5.11 | $4.80 | 30,160,764 |
| 2020-09-18 | $5.30 | $5.32 | $5.13 | $5.16 | $4.85 | 49,431,225 |
| 2020-09-17 | $5.32 | $5.37 | $5.27 | $5.31 | $4.99 | 34,323,798 |
| 2020-09-16 | $5.42 | $5.51 | $5.37 | $5.40 | $5.08 | 41,299,511 |
| 2020-09-15 | $5.59 | $5.59 | $5.33 | $5.36 | $5.04 | 46,834,352 |
| 2020-09-14 | $5.51 | $5.67 | $5.51 | $5.64 | $5.30 | 29,251,337 |
| 2020-09-11 | $5.59 | $5.62 | $5.45 | $5.48 | $5.15 | 26,112,887 |
| 2020-09-10 | $5.69 | $5.77 | $5.53 | $5.58 | $5.25 | 31,233,934 |
| 2020-09-09 | $5.66 | $5.74 | $5.57 | $5.71 | $5.37 | 29,788,030 |
| 2020-09-08 | $5.70 | $5.72 | $5.59 | $5.62 | $5.28 | 32,394,917 |
| 2020-09-04 | $5.80 | $5.83 | $5.66 | $5.72 | $5.38 | 24,107,092 |
| 2020-09-03 | $5.94 | $5.99 | $5.73 | $5.76 | $5.41 | 33,973,018 |
| 2020-09-02 | $5.82 | $5.96 | $5.81 | $5.93 | $5.57 | 35,495,729 |
| 2020-09-01 | $5.83 | $5.85 | $5.79 | $5.83 | $5.48 | 22,520,372 |
| 2020-08-31 | $5.91 | $5.92 | $5.85 | $5.87 | $5.52 | 18,814,240 |
| 2020-08-28 | $5.92 | $5.98 | $5.90 | $5.96 | $5.60 | 17,721,150 |
| 2020-08-27 | $5.85 | $5.96 | $5.85 | $5.90 | $5.55 | 22,569,832 |
| 2020-08-26 | $5.81 | $5.87 | $5.80 | $5.83 | $5.48 | 15,293,999 |
| 2020-08-25 | $5.87 | $5.89 | $5.78 | $5.86 | $5.51 | 17,489,922 |
| 2020-08-24 | $5.82 | $5.87 | $5.78 | $5.85 | $5.50 | 20,255,454 |
| 2020-08-21 | $5.79 | $5.82 | $5.75 | $5.82 | $5.47 | 21,217,796 |
| 2020-08-20 | $5.82 | $5.84 | $5.77 | $5.83 | $5.48 | 18,622,026 |
| 2020-08-19 | $5.97 | $5.98 | $5.85 | $5.87 | $5.52 | 15,605,705 |
| 2020-08-18 | $5.97 | $6.01 | $5.93 | $5.95 | $5.59 | 14,578,416 |
| 2020-08-17 | $6.00 | $6.02 | $5.92 | $6.00 | $5.64 | 21,602,591 |
| 2020-08-14 | $6.01 | $6.05 | $5.97 | $5.98 | $5.62 | 15,346,021 |
| 2020-08-13 | $6.08 | $6.12 | $6.00 | $6.01 | $5.64 | 16,563,300 |
| 2020-08-12 | $6.06 | $6.20 | $6.05 | $6.09 | $5.72 | 21,154,224 |
| 2020-08-11 | $6.02 | $6.15 | $6.02 | $6.05 | $5.68 | 27,783,372 |
| 2020-08-10 | $5.94 | $6.02 | $5.90 | $6.01 | $5.65 | 17,325,176 |
| 2020-08-07 | $5.88 | $5.99 | $5.88 | $5.98 | $5.62 | 18,090,006 |
| 2020-08-06 | $5.90 | $5.95 | $5.86 | $5.92 | $5.56 | 17,973,292 |
| 2020-08-05 | $5.94 | $5.97 | $5.89 | $5.91 | $5.54 | 17,994,338 |
| 2020-08-04 | $5.85 | $5.99 | $5.84 | $5.92 | $5.55 | 21,432,461 |
| 2020-08-03 | $5.87 | $5.93 | $5.81 | $5.87 | $5.51 | 21,193,442 |
| 2020-07-31 | $5.85 | $5.93 | $5.75 | $5.88 | $5.51 | 35,189,989 |
| 2020-07-30 | $6.07 | $6.20 | $5.82 | $5.87 | $5.51 | 52,706,141 |
| 2020-07-29 | $5.97 | $6.02 | $5.87 | $5.91 | $5.54 | 27,449,781 |
| 2020-07-28 | $6.05 | $6.06 | $5.92 | $5.95 | $5.58 | 18,707,142 |
| 2020-07-27 | $5.90 | $5.99 | $5.84 | $5.99 | $5.62 | 20,470,124 |
| 2020-07-24 | $5.90 | $5.95 | $5.85 | $5.91 | $5.54 | 19,196,558 |
| 2020-07-23 | $5.93 | $5.97 | $5.85 | $5.89 | $5.52 | 19,364,518 |
| 2020-07-22 | $5.91 | $5.98 | $5.86 | $5.94 | $5.57 | 20,669,137 |
| 2020-07-21 | $5.86 | $6.03 | $5.85 | $5.87 | $5.51 | 23,910,947 |
| 2020-07-20 | $5.89 | $5.92 | $5.76 | $5.82 | $5.46 | 20,109,829 |
| 2020-07-17 | $5.94 | $5.98 | $5.89 | $5.89 | $5.52 | 23,128,770 |
| 2020-07-16 | $5.95 | $5.98 | $5.87 | $5.95 | $5.58 | 19,878,864 |
| 2020-07-15 | $5.76 | $6.02 | $5.76 | $6.01 | $5.64 | 39,096,106 |
| 2020-07-14 | $5.52 | $5.69 | $5.51 | $5.66 | $5.31 | 30,238,378 |
| 2020-07-13 | $5.69 | $5.78 | $5.59 | $5.59 | $5.24 | 22,869,114 |
| 2020-07-10 | $5.65 | $5.72 | $5.61 | $5.70 | $5.35 | 18,971,602 |
| 2020-07-09 | $5.78 | $5.82 | $5.59 | $5.63 | $5.28 | 19,778,598 |
| 2020-07-08 | $5.78 | $5.82 | $5.70 | $5.78 | $5.42 | 20,448,424 |
| 2020-07-07 | $5.90 | $5.91 | $5.78 | $5.79 | $5.43 | 22,289,689 |
| 2020-07-06 | $5.90 | $5.96 | $5.85 | $5.87 | $5.51 | 21,656,195 |
| 2020-07-02 | $5.98 | $5.98 | $5.83 | $5.84 | $5.48 | 24,056,441 |
| 2020-07-01 | $5.88 | $5.96 | $5.79 | $5.89 | $5.52 | 26,157,637 |
| 2020-06-30 | $5.69 | $5.89 | $5.65 | $5.87 | $5.51 | 36,890,907 |
| 2020-06-29 | $5.57 | $5.73 | $5.55 | $5.70 | $5.35 | 23,508,924 |
| 2020-06-26 | $5.80 | $5.81 | $5.52 | $5.54 | $5.20 | 49,865,874 |
| 2020-06-25 | $5.74 | $5.84 | $5.66 | $5.82 | $5.46 | 27,065,663 |
| 2020-06-24 | $5.89 | $5.89 | $5.71 | $5.78 | $5.42 | 32,398,820 |
| 2020-06-23 | $6.01 | $6.07 | $5.88 | $5.90 | $5.53 | 29,922,750 |
| 2020-06-22 | $5.95 | $6.00 | $5.87 | $5.96 | $5.59 | 23,603,311 |
| 2020-06-19 | $6.12 | $6.17 | $5.94 | $5.96 | $5.59 | 43,943,631 |
| 2020-06-18 | $6.01 | $6.09 | $5.97 | $6.06 | $5.68 | 21,462,918 |
| 2020-06-17 | $6.04 | $6.10 | $6.00 | $6.02 | $5.65 | 18,057,525 |
| 2020-06-16 | $6.18 | $6.19 | $5.92 | $6.04 | $5.67 | 26,132,825 |
| 2020-06-15 | $5.81 | $6.02 | $5.79 | $5.99 | $5.62 | 27,087,835 |
| 2020-06-12 | $6.02 | $6.06 | $5.80 | $5.94 | $5.57 | 33,633,820 |
| 2020-06-11 | $6.06 | $6.09 | $5.81 | $5.85 | $5.49 | 30,558,346 |
| 2020-06-10 | $6.34 | $6.35 | $6.09 | $6.22 | $5.83 | 28,889,661 |
| 2020-06-09 | $6.44 | $6.46 | $6.30 | $6.33 | $5.94 | 23,545,353 |
| 2020-06-08 | $6.57 | $6.58 | $6.46 | $6.52 | $6.12 | 32,546,909 |
| 2020-06-05 | $6.68 | $6.73 | $6.46 | $6.51 | $6.11 | 37,423,141 |
| 2020-06-04 | $6.24 | $6.50 | $6.21 | $6.45 | $6.05 | 57,404,898 |
| 2020-06-03 | $6.04 | $6.29 | $6.02 | $6.25 | $5.86 | 41,905,594 |
| 2020-06-02 | $6.04 | $6.05 | $5.93 | $5.98 | $5.61 | 34,274,193 |
| 2020-06-01 | $5.82 | $6.00 | $5.81 | $5.97 | $5.60 | 33,713,857 |
| 2020-05-29 | $5.66 | $5.86 | $5.57 | $5.82 | $5.46 | 62,455,309 |
| 2020-05-28 | $5.79 | $5.79 | $5.64 | $5.68 | $5.33 | 38,509,730 |
| 2020-05-27 | $5.65 | $5.84 | $5.64 | $5.78 | $5.42 | 48,189,134 |
| 2020-05-26 | $5.44 | $5.52 | $5.32 | $5.48 | $5.14 | 38,737,882 |
| 2020-05-22 | $5.21 | $5.35 | $5.17 | $5.31 | $4.98 | 39,030,063 |
| 2020-05-21 | $5.23 | $5.23 | $5.06 | $5.20 | $4.88 | 51,857,017 |
| 2020-05-20 | $5.48 | $5.51 | $5.19 | $5.23 | $4.91 | 49,101,707 |
| 2020-05-19 | $5.54 | $5.57 | $5.42 | $5.45 | $5.11 | 36,371,626 |
| 2020-05-18 | $5.49 | $5.64 | $5.44 | $5.51 | $5.17 | 44,313,931 |
| 2020-05-15 | $5.25 | $5.34 | $5.18 | $5.34 | $5.01 | 26,041,018 |
| 2020-05-14 | $5.16 | $5.31 | $5.01 | $5.29 | $4.96 | 56,935,189 |
| 2020-05-13 | $5.42 | $5.48 | $5.11 | $5.22 | $4.90 | 42,759,534 |
| 2020-05-12 | $5.66 | $5.68 | $5.41 | $5.43 | $5.09 | 32,093,601 |
| 2020-05-11 | $5.70 | $5.71 | $5.59 | $5.66 | $5.31 | 25,272,898 |
| 2020-05-08 | $5.62 | $5.75 | $5.57 | $5.75 | $5.39 | 29,630,857 |
| 2020-05-07 | $5.64 | $5.71 | $5.50 | $5.52 | $5.18 | 36,647,057 |
| 2020-05-06 | $5.76 | $5.77 | $5.62 | $5.66 | $5.30 | 26,369,648 |
| 2020-05-05 | $5.79 | $5.80 | $5.67 | $5.74 | $5.37 | 24,739,972 |
| 2020-05-04 | $5.75 | $5.83 | $5.61 | $5.75 | $5.38 | 24,190,930 |
| 2020-05-01 | $5.80 | $5.83 | $5.68 | $5.80 | $5.43 | 24,117,376 |
| 2020-04-30 | $5.92 | $6.00 | $5.80 | $5.91 | $5.53 | 24,073,151 |
| 2020-04-29 | $5.92 | $6.03 | $5.87 | $5.92 | $5.54 | 32,119,327 |
| 2020-04-28 | $5.89 | $6.02 | $5.58 | $5.76 | $5.39 | 34,013,878 |
| 2020-04-27 | $5.51 | $5.69 | $5.50 | $5.61 | $5.25 | 21,963,800 |
| 2020-04-24 | $5.46 | $5.54 | $5.29 | $5.51 | $5.16 | 31,043,192 |
| 2020-04-23 | $5.11 | $5.57 | $5.11 | $5.37 | $5.02 | 51,892,146 |
| 2020-04-22 | $5.13 | $5.13 | $5.03 | $5.05 | $4.73 | 18,532,464 |
| 2020-04-21 | $5.13 | $5.17 | $4.97 | $5.00 | $4.68 | 20,590,910 |
| 2020-04-20 | $5.20 | $5.33 | $5.17 | $5.22 | $4.88 | 17,474,307 |
| 2020-04-17 | $5.41 | $5.43 | $5.20 | $5.29 | $4.95 | 18,197,226 |
| 2020-04-16 | $5.32 | $5.38 | $5.22 | $5.30 | $4.96 | 22,855,435 |
| 2020-04-15 | $5.32 | $5.34 | $5.20 | $5.30 | $4.96 | 21,001,567 |
| 2020-04-14 | $5.17 | $5.44 | $5.14 | $5.42 | $5.07 | 24,209,334 |
| 2020-04-13 | $5.22 | $5.23 | $4.95 | $5.12 | $4.79 | 18,438,260 |
| 2020-04-09 | $5.24 | $5.38 | $5.15 | $5.25 | $4.91 | 21,788,410 |
| 2020-04-08 | $4.99 | $5.21 | $4.92 | $5.17 | $4.84 | 17,521,258 |
| 2020-04-07 | $4.92 | $5.10 | $4.82 | $4.91 | $4.59 | 28,279,108 |
| 2020-04-06 | $4.72 | $4.85 | $4.68 | $4.79 | $4.48 | 24,069,186 |
| 2020-04-03 | $4.73 | $4.76 | $4.41 | $4.48 | $4.19 | 20,780,746 |
| 2020-04-02 | $4.59 | $4.85 | $4.51 | $4.75 | $4.44 | 23,163,160 |
| 2020-04-01 | $4.76 | $4.91 | $4.60 | $4.64 | $4.34 | 26,473,071 |
| 2020-03-31 | $4.84 | $5.12 | $4.80 | $4.94 | $4.62 | 29,401,995 |
| 2020-03-30 | $4.96 | $5.08 | $4.76 | $4.81 | $4.50 | 34,793,028 |
| 2020-03-27 | $5.04 | $5.06 | $4.90 | $4.93 | $4.61 | 24,632,809 |
| 2020-03-26 | $5.07 | $5.35 | $5.07 | $5.20 | $4.87 | 27,209,586 |
| 2020-03-25 | $4.98 | $5.32 | $4.92 | $5.05 | $4.73 | 27,040,135 |
| 2020-03-24 | $4.80 | $4.98 | $4.70 | $4.98 | $4.66 | 50,657,794 |
| 2020-03-23 | $4.38 | $4.60 | $4.11 | $4.52 | $4.23 | 58,213,823 |
| 2020-03-20 | $4.80 | $4.93 | $4.41 | $4.44 | $4.15 | 58,310,813 |
| 2020-03-19 | $4.67 | $4.92 | $4.51 | $4.79 | $4.48 | 40,726,592 |
| 2020-03-18 | $5.15 | $5.23 | $4.53 | $4.75 | $4.44 | 58,495,286 |
| 2020-03-17 | $5.15 | $5.48 | $4.89 | $5.43 | $5.08 | 44,691,642 |
| 2020-03-16 | $5.24 | $5.73 | $4.98 | $5.08 | $4.75 | 47,077,019 |
| 2020-03-13 | $5.78 | $5.90 | $5.44 | $5.90 | $5.52 | 41,060,795 |
| 2020-03-12 | $5.66 | $5.95 | $5.28 | $5.56 | $5.20 | 40,210,005 |
| 2020-03-11 | $6.12 | $6.26 | $5.96 | $6.05 | $5.66 | 36,458,751 |
| 2020-03-10 | $6.16 | $6.34 | $5.96 | $6.33 | $5.92 | 41,116,934 |
| 2020-03-09 | $6.16 | $6.27 | $5.97 | $6.04 | $5.65 | 41,161,755 |
| 2020-03-06 | $6.36 | $6.55 | $6.33 | $6.44 | $6.03 | 33,961,744 |
| 2020-03-05 | $6.48 | $6.68 | $6.46 | $6.64 | $6.21 | 38,219,724 |
| 2020-03-04 | $6.57 | $6.66 | $6.56 | $6.65 | $6.22 | 22,911,332 |
| 2020-03-03 | $6.48 | $6.70 | $6.42 | $6.48 | $6.06 | 37,680,017 |
| 2020-03-02 | $6.28 | $6.55 | $6.26 | $6.55 | $6.13 | 37,938,667 |
| 2020-02-28 | $6.30 | $6.43 | $6.20 | $6.34 | $5.93 | 55,313,958 |
| 2020-02-27 | $6.70 | $6.75 | $6.45 | $6.46 | $6.04 | 54,696,184 |
| 2020-02-26 | $7.00 | $7.04 | $6.78 | $6.79 | $6.35 | 40,390,914 |
| 2020-02-25 | $7.08 | $7.11 | $6.95 | $6.98 | $6.53 | 36,293,056 |
| 2020-02-24 | $7.16 | $7.22 | $7.04 | $7.04 | $6.59 | 31,409,052 |
| 2020-02-21 | $7.33 | $7.34 | $7.23 | $7.24 | $6.77 | 16,891,612 |
| 2020-02-20 | $7.28 | $7.40 | $7.25 | $7.34 | $6.87 | 17,588,549 |
| 2020-02-19 | $7.22 | $7.31 | $7.21 | $7.25 | $6.78 | 20,385,556 |
| 2020-02-18 | $7.19 | $7.24 | $7.18 | $7.24 | $6.77 | 13,627,927 |
| 2020-02-14 | $7.23 | $7.25 | $7.20 | $7.21 | $6.75 | 12,271,437 |
| 2020-02-13 | $7.21 | $7.25 | $7.20 | $7.23 | $6.76 | 10,570,162 |
| 2020-02-12 | $7.17 | $7.23 | $7.17 | $7.21 | $6.75 | 14,613,367 |
| 2020-02-11 | $7.20 | $7.22 | $7.16 | $7.16 | $6.70 | 16,604,473 |
| 2020-02-10 | $7.13 | $7.20 | $7.12 | $7.20 | $6.72 | 14,253,084 |
| 2020-02-07 | $7.14 | $7.16 | $7.09 | $7.11 | $6.64 | 15,385,038 |
| 2020-02-06 | $7.18 | $7.25 | $7.17 | $7.19 | $6.71 | 13,389,772 |
| 2020-02-05 | $7.25 | $7.29 | $7.17 | $7.17 | $6.70 | 19,045,075 |
| 2020-02-04 | $7.22 | $7.30 | $7.14 | $7.21 | $6.73 | 20,751,042 |
| 2020-02-03 | $7.10 | $7.20 | $7.08 | $7.17 | $6.70 | 23,250,354 |
| 2020-01-31 | $7.16 | $7.22 | $7.05 | $7.07 | $6.60 | 18,435,465 |
| 2020-01-30 | $7.05 | $7.19 | $7.02 | $7.19 | $6.71 | 21,907,751 |
| 2020-01-29 | $7.12 | $7.13 | $7.05 | $7.08 | $6.61 | 15,912,253 |
| 2020-01-28 | $7.13 | $7.16 | $7.10 | $7.13 | $6.66 | 19,484,413 |
| 2020-01-27 | $7.06 | $7.14 | $7.02 | $7.12 | $6.65 | 18,845,040 |
| 2020-01-24 | $7.15 | $7.18 | $7.05 | $7.11 | $6.64 | 18,141,599 |
| 2020-01-23 | $7.17 | $7.18 | $7.08 | $7.16 | $6.69 | 18,264,256 |
| 2020-01-22 | $7.16 | $7.21 | $7.12 | $7.20 | $6.72 | 28,995,637 |
| 2020-01-21 | $7.15 | $7.18 | $7.12 | $7.15 | $6.68 | 12,832,089 |
| 2020-01-17 | $7.21 | $7.23 | $7.16 | $7.17 | $6.70 | 14,090,812 |
| 2020-01-16 | $7.19 | $7.21 | $7.14 | $7.20 | $6.72 | 13,557,350 |
| 2020-01-15 | $7.12 | $7.20 | $7.10 | $7.17 | $6.70 | 20,946,759 |
| 2020-01-14 | $7.02 | $7.14 | $6.98 | $7.11 | $6.64 | 20,752,094 |
| 2020-01-13 | $7.00 | $7.05 | $6.96 | $7.05 | $6.58 | 15,796,211 |
| 2020-01-10 | $7.06 | $7.06 | $6.98 | $7.00 | $6.54 | 17,393,626 |
| 2020-01-09 | $7.06 | $7.14 | $7.03 | $7.05 | $6.58 | 17,168,295 |
| 2020-01-08 | $7.06 | $7.12 | $7.02 | $7.06 | $6.59 | 20,773,731 |
| 2020-01-07 | $7.08 | $7.16 | $7.05 | $7.07 | $6.60 | 20,600,402 |
| 2020-01-06 | $7.05 | $7.14 | $7.04 | $7.12 | $6.65 | 18,958,596 |
| 2020-01-03 | $7.05 | $7.14 | $7.01 | $7.09 | $6.62 | 24,582,177 |
| 2020-01-02 | $7.13 | $7.19 | $7.10 | $7.13 | $6.66 | 15,984,356 |
| 2019-12-31 | $7.09 | $7.16 | $7.09 | $7.15 | $6.68 | 12,060,899 |
| 2019-12-30 | $7.14 | $7.16 | $7.07 | $7.09 | $6.62 | 12,093,226 |
| 2019-12-27 | $7.17 | $7.20 | $7.12 | $7.14 | $6.66 | 9,165,954 |
| 2019-12-26 | $7.16 | $7.17 | $7.14 | $7.16 | $6.69 | 9,272,371 |
| 2019-12-24 | $7.12 | $7.15 | $7.11 | $7.14 | $6.67 | 5,279,223 |
| 2019-12-23 | $7.16 | $7.18 | $7.07 | $7.09 | $6.62 | 14,029,034 |
| 2019-12-20 | $7.09 | $7.18 | $7.08 | $7.18 | $6.71 | 35,856,230 |
| 2019-12-19 | $7.04 | $7.09 | $7.04 | $7.08 | $6.61 | 17,671,678 |
| 2019-12-18 | $6.98 | $7.05 | $6.97 | $7.04 | $6.57 | 22,050,330 |
| 2019-12-17 | $6.96 | $6.99 | $6.90 | $6.99 | $6.53 | 15,695,809 |
| 2019-12-16 | $6.93 | $6.97 | $6.89 | $6.95 | $6.49 | 14,480,111 |
| 2019-12-13 | $6.89 | $6.96 | $6.85 | $6.92 | $6.46 | 22,634,782 |
| 2019-12-12 | $6.87 | $6.93 | $6.84 | $6.89 | $6.43 | 18,782,245 |
| 2019-12-11 | $6.90 | $6.91 | $6.84 | $6.87 | $6.42 | 14,475,961 |
| 2019-12-10 | $6.87 | $6.94 | $6.85 | $6.89 | $6.43 | 14,622,703 |
| 2019-12-09 | $6.83 | $6.88 | $6.82 | $6.87 | $6.42 | 10,447,934 |
| 2019-12-06 | $6.91 | $6.92 | $6.83 | $6.83 | $6.38 | 17,528,411 |
| 2019-12-05 | $6.89 | $6.89 | $6.83 | $6.86 | $6.41 | 19,524,091 |
| 2019-12-04 | $6.80 | $6.87 | $6.77 | $6.87 | $6.42 | 19,196,974 |
| 2019-12-03 | $6.91 | $6.92 | $6.70 | $6.78 | $6.33 | 31,782,468 |
| 2019-12-02 | $6.97 | $6.98 | $6.88 | $6.89 | $6.43 | 28,649,202 |
| 2019-11-29 | $6.96 | $7.00 | $6.88 | $6.98 | $6.52 | 11,191,655 |
| 2019-11-27 | $6.88 | $6.95 | $6.88 | $6.93 | $6.47 | 20,603,715 |
| 2019-11-26 | $6.86 | $6.90 | $6.82 | $6.90 | $6.44 | 24,802,331 |
| 2019-11-25 | $6.83 | $6.88 | $6.77 | $6.85 | $6.40 | 22,622,309 |
| 2019-11-22 | $7.00 | $7.00 | $6.80 | $6.81 | $6.36 | 60,460,134 |
| 2019-11-21 | $6.94 | $6.97 | $6.84 | $6.96 | $6.50 | 24,245,542 |
| 2019-11-20 | $6.93 | $6.97 | $6.84 | $6.90 | $6.44 | 13,479,364 |
| 2019-11-19 | $6.96 | $6.99 | $6.91 | $6.97 | $6.51 | 14,484,425 |
| 2019-11-18 | $6.92 | $6.97 | $6.91 | $6.95 | $6.49 | 14,965,881 |
| 2019-11-15 | $6.99 | $7.00 | $6.91 | $6.92 | $6.46 | 16,344,128 |
| 2019-11-14 | $6.89 | $6.99 | $6.88 | $6.98 | $6.52 | 18,932,459 |
| 2019-11-13 | $6.92 | $6.98 | $6.88 | $6.88 | $6.43 | 23,208,022 |
| 2019-11-12 | $6.95 | $6.98 | $6.90 | $6.93 | $6.47 | 17,860,209 |
| 2019-11-11 | $6.82 | $6.99 | $6.81 | $6.96 | $6.50 | 14,044,436 |
| 2019-11-08 | $6.80 | $6.88 | $6.77 | $6.85 | $6.40 | 15,188,207 |
| 2019-11-07 | $6.79 | $6.86 | $6.78 | $6.80 | $6.35 | 17,093,475 |
| 2019-11-06 | $6.83 | $6.85 | $6.76 | $6.78 | $6.32 | 16,716,471 |
| 2019-11-05 | $6.78 | $6.88 | $6.75 | $6.83 | $6.37 | 16,268,599 |
| 2019-11-04 | $6.85 | $6.86 | $6.75 | $6.77 | $6.31 | 16,884,875 |
| 2019-11-01 | $6.74 | $6.84 | $6.72 | $6.82 | $6.36 | 29,940,442 |
| 2019-10-31 | $6.48 | $6.75 | $6.48 | $6.72 | $6.26 | 38,352,458 |
| 2019-10-30 | $6.40 | $6.47 | $6.29 | $6.47 | $6.03 | 19,987,100 |
| 2019-10-29 | $6.44 | $6.47 | $6.35 | $6.37 | $5.94 | 19,939,216 |
| 2019-10-28 | $6.45 | $6.49 | $6.44 | $6.46 | $6.02 | 11,815,779 |
| 2019-10-25 | $6.44 | $6.50 | $6.40 | $6.44 | $6.00 | 17,305,661 |
| 2019-10-24 | $6.41 | $6.47 | $6.32 | $6.46 | $6.02 | 23,866,564 |
| 2019-10-23 | $6.41 | $6.47 | $6.40 | $6.45 | $6.01 | 12,630,155 |
| 2019-10-22 | $6.42 | $6.43 | $6.38 | $6.40 | $5.97 | 16,274,552 |
| 2019-10-21 | $6.44 | $6.49 | $6.37 | $6.42 | $5.98 | 14,247,658 |
| 2019-10-18 | $6.50 | $6.50 | $6.41 | $6.43 | $5.99 | 13,504,751 |
| 2019-10-17 | $6.47 | $6.50 | $6.40 | $6.48 | $6.04 | 15,217,307 |
| 2019-10-16 | $6.41 | $6.48 | $6.37 | $6.43 | $5.99 | 16,380,338 |
| 2019-10-15 | $6.34 | $6.47 | $6.34 | $6.44 | $6.00 | 17,847,700 |
| 2019-10-14 | $6.31 | $6.36 | $6.25 | $6.33 | $5.90 | 10,815,263 |
| 2019-10-11 | $6.31 | $6.38 | $6.30 | $6.31 | $5.88 | 14,012,565 |
| 2019-10-10 | $6.23 | $6.31 | $6.22 | $6.25 | $5.83 | 13,877,760 |
| 2019-10-09 | $6.26 | $6.28 | $6.19 | $6.25 | $5.83 | 11,386,133 |
| 2019-10-08 | $6.31 | $6.32 | $6.23 | $6.24 | $5.82 | 17,502,246 |
| 2019-10-07 | $6.36 | $6.41 | $6.31 | $6.33 | $5.90 | 15,029,251 |
| 2019-10-04 | $6.35 | $6.45 | $6.35 | $6.38 | $5.95 | 14,727,699 |
| 2019-10-03 | $6.23 | $6.37 | $6.18 | $6.35 | $5.92 | 21,984,751 |
| 2019-10-02 | $6.18 | $6.26 | $6.17 | $6.23 | $5.81 | 17,832,545 |
| 2019-10-01 | $6.28 | $6.34 | $6.17 | $6.18 | $5.76 | 15,153,792 |
| 2019-09-30 | $6.25 | $6.27 | $6.22 | $6.26 | $5.83 | 12,749,119 |
| 2019-09-27 | $6.29 | $6.31 | $6.17 | $6.21 | $5.79 | 14,444,353 |
| 2019-09-26 | $6.30 | $6.33 | $6.22 | $6.26 | $5.83 | 10,511,500 |
| 2019-09-25 | $6.23 | $6.34 | $6.23 | $6.32 | $5.89 | 12,816,707 |
| 2019-09-24 | $6.36 | $6.37 | $6.22 | $6.23 | $5.81 | 18,699,626 |
| 2019-09-23 | $6.29 | $6.33 | $6.28 | $6.29 | $5.86 | 13,617,674 |
| 2019-09-20 | $6.36 | $6.37 | $6.23 | $6.26 | $5.83 | 44,965,245 |
| 2019-09-19 | $6.38 | $6.39 | $6.33 | $6.34 | $5.91 | 15,744,160 |
| 2019-09-18 | $6.47 | $6.47 | $6.32 | $6.39 | $5.96 | 22,180,047 |
| 2019-09-17 | $6.35 | $6.49 | $6.32 | $6.47 | $6.03 | 21,144,431 |
| 2019-09-16 | $6.35 | $6.38 | $6.31 | $6.37 | $5.94 | 16,141,451 |
| 2019-09-13 | $6.47 | $6.48 | $6.35 | $6.39 | $5.96 | 15,609,217 |
| 2019-09-12 | $6.50 | $6.50 | $6.37 | $6.45 | $6.01 | 18,704,626 |
| 2019-09-11 | $6.39 | $6.50 | $6.37 | $6.49 | $6.05 | 24,888,068 |
| 2019-09-10 | $6.27 | $6.36 | $6.26 | $6.36 | $5.93 | 15,736,396 |
| 2019-09-09 | $6.26 | $6.31 | $6.21 | $6.29 | $5.86 | 20,175,023 |
| 2019-09-06 | $6.28 | $6.31 | $6.24 | $6.25 | $5.83 | 23,689,938 |
| 2019-09-05 | $6.25 | $6.31 | $6.22 | $6.28 | $5.85 | 18,319,238 |
| 2019-09-04 | $6.22 | $6.24 | $6.19 | $6.21 | $5.79 | 19,534,530 |
| 2019-09-03 | $6.13 | $6.18 | $6.10 | $6.16 | $5.74 | 14,389,543 |
| 2019-08-30 | $6.23 | $6.24 | $6.16 | $6.17 | $5.75 | 12,194,594 |
| 2019-08-29 | $6.17 | $6.24 | $6.16 | $6.21 | $5.79 | 19,605,310 |
| 2019-08-28 | $6.03 | $6.17 | $6.03 | $6.13 | $5.71 | 17,506,115 |
| 2019-08-27 | $6.10 | $6.13 | $6.02 | $6.06 | $5.65 | 19,882,173 |
| 2019-08-26 | $6.05 | $6.08 | $6.02 | $6.08 | $5.67 | 13,402,065 |
| 2019-08-23 | $6.14 | $6.18 | $5.96 | $5.99 | $5.58 | 20,294,428 |
| 2019-08-22 | $6.16 | $6.20 | $6.12 | $6.16 | $5.74 | 11,138,877 |
| 2019-08-21 | $6.12 | $6.20 | $6.11 | $6.16 | $5.74 | 9,689,481 |
| 2019-08-20 | $6.17 | $6.20 | $6.08 | $6.09 | $5.68 | 16,479,218 |
| 2019-08-19 | $6.14 | $6.22 | $6.12 | $6.18 | $5.76 | 19,806,083 |
| 2019-08-16 | $6.03 | $6.15 | $6.01 | $6.08 | $5.67 | 13,505,028 |
| 2019-08-15 | $6.03 | $6.05 | $5.96 | $5.97 | $5.56 | 17,526,076 |
| 2019-08-14 | $6.02 | $6.04 | $5.97 | $6.00 | $5.59 | 23,169,344 |
| 2019-08-13 | $6.04 | $6.15 | $6.01 | $6.08 | $5.67 | 15,739,030 |
| 2019-08-12 | $6.08 | $6.12 | $6.04 | $6.04 | $5.63 | 13,224,745 |
| 2019-08-09 | $6.13 | $6.17 | $6.07 | $6.12 | $5.70 | 17,429,565 |
| 2019-08-08 | $6.13 | $6.19 | $6.12 | $6.17 | $5.75 | 18,622,994 |
| 2019-08-07 | $6.04 | $6.13 | $5.94 | $6.11 | $5.68 | 20,926,122 |
| 2019-08-06 | $6.09 | $6.14 | $6.04 | $6.09 | $5.67 | 18,465,146 |
| 2019-08-05 | $6.27 | $6.28 | $5.98 | $6.05 | $5.63 | 36,807,494 |
| 2019-08-02 | $6.25 | $6.37 | $6.24 | $6.34 | $5.90 | 23,699,760 |
| 2019-08-01 | $6.28 | $6.38 | $6.26 | $6.27 | $5.83 | 27,719,124 |
| 2019-07-31 | $6.16 | $6.32 | $6.16 | $6.26 | $5.82 | 28,429,433 |
| 2019-07-30 | $6.16 | $6.25 | $6.12 | $6.18 | $5.75 | 30,037,061 |
| 2019-07-29 | $6.22 | $6.25 | $6.10 | $6.16 | $5.73 | 34,171,108 |
| 2019-07-26 | $6.16 | $6.23 | $6.14 | $6.22 | $5.79 | 19,644,039 |
| 2019-07-25 | $6.09 | $6.23 | $6.08 | $6.14 | $5.71 | 33,173,939 |
| 2019-07-24 | $6.03 | $6.10 | $6.03 | $6.10 | $5.67 | 14,317,740 |
| 2019-07-23 | $6.09 | $6.11 | $6.01 | $6.04 | $5.62 | 16,110,726 |
| 2019-07-22 | $6.09 | $6.12 | $6.06 | $6.08 | $5.66 | 20,135,674 |
| 2019-07-19 | $6.04 | $6.10 | $6.01 | $6.06 | $5.64 | 16,009,945 |
| 2019-07-18 | $6.01 | $6.07 | $6.00 | $6.04 | $5.62 | 18,127,669 |
| 2019-07-17 | $6.05 | $6.07 | $5.98 | $6.04 | $5.62 | 14,534,263 |
| 2019-07-16 | $6.03 | $6.09 | $6.02 | $6.05 | $5.63 | 18,369,480 |
| 2019-07-15 | $6.06 | $6.07 | $5.97 | $6.04 | $5.62 | 23,071,225 |
| 2019-07-12 | $6.07 | $6.10 | $6.04 | $6.07 | $5.65 | 22,957,782 |
| 2019-07-11 | $6.03 | $6.07 | $5.98 | $6.03 | $5.61 | 18,948,568 |
| 2019-07-10 | $5.99 | $6.03 | $5.92 | $6.03 | $5.61 | 26,789,455 |
| 2019-07-09 | $5.89 | $5.99 | $5.89 | $5.96 | $5.54 | 28,191,285 |
| 2019-07-08 | $5.88 | $5.96 | $5.88 | $5.93 | $5.52 | 20,532,489 |
| 2019-07-05 | $5.87 | $5.94 | $5.83 | $5.91 | $5.50 | 21,192,406 |
| 2019-07-03 | $5.84 | $5.89 | $5.82 | $5.88 | $5.47 | 11,807,463 |
| 2019-07-02 | $5.69 | $5.85 | $5.69 | $5.83 | $5.42 | 28,560,611 |
| 2019-07-01 | $5.63 | $5.71 | $5.61 | $5.71 | $5.31 | 19,530,304 |
| 2019-06-28 | $5.55 | $5.63 | $5.54 | $5.58 | $5.19 | 32,398,678 |
| 2019-06-27 | $5.56 | $5.61 | $5.51 | $5.57 | $5.18 | 18,928,770 |
| 2019-06-26 | $5.56 | $5.61 | $5.51 | $5.53 | $5.14 | 19,473,720 |
| 2019-06-25 | $5.58 | $5.60 | $5.50 | $5.54 | $5.15 | 25,295,424 |
| 2019-06-24 | $5.62 | $5.63 | $5.52 | $5.59 | $5.20 | 22,774,702 |
| 2019-06-21 | $5.71 | $5.74 | $5.59 | $5.60 | $5.21 | 50,359,866 |
| 2019-06-20 | $5.71 | $5.77 | $5.67 | $5.74 | $5.34 | 18,462,651 |
| 2019-06-19 | $5.72 | $5.75 | $5.61 | $5.68 | $5.28 | 19,499,831 |
| 2019-06-18 | $5.69 | $5.78 | $5.67 | $5.70 | $5.30 | 25,905,315 |
| 2019-06-17 | $5.55 | $5.72 | $5.52 | $5.63 | $5.24 | 27,249,646 |
| 2019-06-14 | $5.57 | $5.60 | $5.53 | $5.56 | $5.17 | 18,196,602 |
| 2019-06-13 | $5.53 | $5.61 | $5.49 | $5.58 | $5.19 | 21,745,956 |
| 2019-06-12 | $5.49 | $5.53 | $5.47 | $5.50 | $5.12 | 15,489,965 |
| 2019-06-11 | $5.47 | $5.54 | $5.44 | $5.49 | $5.11 | 25,977,511 |
| 2019-06-10 | $5.38 | $5.49 | $5.36 | $5.43 | $5.05 | 32,957,015 |
| 2019-06-07 | $5.33 | $5.37 | $5.28 | $5.31 | $4.94 | 20,300,366 |
| 2019-06-06 | $5.29 | $5.33 | $5.25 | $5.31 | $4.94 | 21,292,304 |
| 2019-06-05 | $5.44 | $5.44 | $5.27 | $5.27 | $4.90 | 24,383,981 |
| 2019-06-04 | $5.31 | $5.40 | $5.31 | $5.39 | $5.01 | 27,625,480 |
| 2019-06-03 | $5.31 | $5.33 | $5.23 | $5.27 | $4.90 | 22,520,467 |
| 2019-05-31 | $5.33 | $5.33 | $5.24 | $5.31 | $4.94 | 29,981,353 |
| 2019-05-30 | $5.35 | $5.44 | $5.35 | $5.37 | $5.00 | 23,934,292 |
| 2019-05-29 | $5.33 | $5.38 | $5.28 | $5.34 | $4.97 | 28,293,361 |
| 2019-05-28 | $5.41 | $5.46 | $5.33 | $5.35 | $4.98 | 40,480,582 |
| 2019-05-24 | $5.46 | $5.52 | $5.38 | $5.41 | $5.03 | 23,959,026 |
| 2019-05-23 | $5.53 | $5.55 | $5.33 | $5.39 | $5.01 | 35,182,261 |
| 2019-05-22 | $5.62 | $5.65 | $5.56 | $5.56 | $5.17 | 17,250,230 |
| 2019-05-21 | $5.61 | $5.69 | $5.60 | $5.64 | $5.25 | 16,498,075 |
| 2019-05-20 | $5.62 | $5.67 | $5.57 | $5.58 | $5.19 | 20,589,168 |
| 2019-05-17 | $5.63 | $5.71 | $5.62 | $5.66 | $5.27 | 20,774,096 |
| 2019-05-16 | $5.60 | $5.71 | $5.60 | $5.65 | $5.26 | 17,175,964 |
| 2019-05-15 | $5.62 | $5.66 | $5.59 | $5.61 | $5.22 | 23,637,590 |
| 2019-05-14 | $5.59 | $5.75 | $5.57 | $5.63 | $5.24 | 29,306,027 |
| 2019-05-13 | $5.66 | $5.69 | $5.57 | $5.57 | $5.18 | 25,827,508 |
| 2019-05-10 | $5.70 | $5.77 | $5.63 | $5.74 | $5.34 | 20,879,759 |
| 2019-05-09 | $5.69 | $5.74 | $5.63 | $5.71 | $5.31 | 23,825,618 |
| 2019-05-08 | $5.70 | $5.78 | $5.68 | $5.74 | $5.33 | 24,778,192 |
| 2019-05-07 | $5.79 | $5.81 | $5.67 | $5.72 | $5.31 | 34,781,173 |
| 2019-05-06 | $5.79 | $5.86 | $5.78 | $5.84 | $5.42 | 23,343,095 |
| 2019-05-03 | $5.81 | $5.90 | $5.80 | $5.88 | $5.46 | 26,866,755 |
| 2019-05-02 | $5.89 | $5.90 | $5.72 | $5.77 | $5.36 | 37,423,835 |
| 2019-05-01 | $5.81 | $5.91 | $5.81 | $5.88 | $5.46 | 28,993,667 |
| 2019-04-30 | $5.87 | $5.92 | $5.79 | $5.81 | $5.39 | 34,575,392 |
| 2019-04-29 | $5.83 | $5.91 | $5.74 | $5.87 | $5.45 | 33,324,977 |
| 2019-04-26 | $5.75 | $5.90 | $5.73 | $5.78 | $5.37 | 36,786,019 |
| 2019-04-25 | $5.77 | $5.81 | $5.66 | $5.73 | $5.32 | 37,225,894 |
| 2019-04-24 | $5.99 | $6.13 | $5.63 | $5.71 | $5.30 | 82,867,531 |
| 2019-04-23 | $6.10 | $6.17 | $6.10 | $6.15 | $5.71 | 32,266,683 |
| 2019-04-22 | $6.02 | $6.14 | $6.00 | $6.12 | $5.68 | 26,432,979 |
| 2019-04-18 | $6.04 | $6.07 | $5.97 | $6.04 | $5.61 | 27,593,233 |
| 2019-04-17 | $5.96 | $6.02 | $5.91 | $6.01 | $5.58 | 19,844,177 |
| 2019-04-16 | $5.99 | $6.01 | $5.91 | $5.96 | $5.53 | 21,580,293 |
| 2019-04-15 | $6.10 | $6.10 | $5.90 | $5.99 | $5.56 | 26,494,166 |
| 2019-04-12 | $6.07 | $6.13 | $6.04 | $6.10 | $5.66 | 19,817,769 |
| 2019-04-11 | $6.00 | $6.06 | $5.98 | $6.05 | $5.62 | 22,739,010 |
| 2019-04-10 | $5.97 | $6.01 | $5.93 | $5.99 | $5.56 | 25,911,541 |
| 2019-04-09 | $5.94 | $6.00 | $5.88 | $5.97 | $5.54 | 23,085,651 |
| 2019-04-08 | $5.94 | $6.00 | $5.92 | $5.98 | $5.55 | 25,665,358 |
| 2019-04-05 | $5.95 | $5.99 | $5.87 | $5.94 | $5.51 | 29,706,145 |
| 2019-04-04 | $5.93 | $5.98 | $5.89 | $5.96 | $5.53 | 25,841,778 |
| 2019-04-03 | $5.89 | $5.96 | $5.88 | $5.92 | $5.50 | 29,878,751 |
| 2019-04-02 | $5.79 | $5.89 | $5.76 | $5.87 | $5.45 | 32,882,536 |
| 2019-04-01 | $5.70 | $5.84 | $5.68 | $5.79 | $5.37 | 38,540,958 |
| 2019-03-29 | $5.70 | $5.72 | $5.63 | $5.67 | $5.26 | 30,656,250 |
| 2019-03-28 | $5.65 | $5.74 | $5.65 | $5.69 | $5.28 | 21,798,925 |
| 2019-03-27 | $5.73 | $5.76 | $5.65 | $5.66 | $5.25 | 29,836,404 |
| 2019-03-26 | $5.77 | $5.80 | $5.70 | $5.70 | $5.29 | 37,833,041 |
| 2019-03-25 | $5.75 | $5.77 | $5.69 | $5.75 | $5.34 | 36,740,492 |
| 2019-03-22 | $5.93 | $5.95 | $5.75 | $5.76 | $5.35 | 64,391,137 |
| 2019-03-21 | $6.00 | $6.07 | $5.96 | $5.98 | $5.55 | 28,305,270 |
| 2019-03-20 | $6.07 | $6.09 | $5.92 | $6.02 | $5.59 | 35,866,592 |
| 2019-03-19 | $6.08 | $6.14 | $6.03 | $6.11 | $5.67 | 22,336,500 |
| 2019-03-18 | $6.14 | $6.17 | $6.04 | $6.06 | $5.63 | 26,406,190 |
| 2019-03-15 | $6.18 | $6.18 | $6.08 | $6.17 | $5.73 | 32,036,943 |
| 2019-03-14 | $6.07 | $6.16 | $6.06 | $6.13 | $5.69 | 22,232,655 |
| 2019-03-13 | $6.10 | $6.18 | $6.04 | $6.09 | $5.65 | 32,468,806 |
| 2019-03-12 | $5.98 | $6.17 | $5.93 | $6.14 | $5.70 | 43,652,651 |
| 2019-03-11 | $5.92 | $6.00 | $5.90 | $5.97 | $5.54 | 21,243,944 |
| 2019-03-08 | $5.94 | $5.98 | $5.91 | $5.94 | $5.51 | 22,651,289 |
| 2019-03-07 | $5.99 | $6.03 | $5.94 | $5.99 | $5.56 | 31,818,263 |
| 2019-03-06 | $6.01 | $6.05 | $5.97 | $6.00 | $5.57 | 21,437,480 |
| 2019-03-05 | $5.98 | $6.04 | $5.96 | $6.03 | $5.60 | 26,987,014 |
| 2019-03-04 | $6.04 | $6.06 | $5.88 | $6.00 | $5.57 | 30,362,971 |
| 2019-03-01 | $5.95 | $6.02 | $5.92 | $5.99 | $5.56 | 21,448,827 |
| 2019-02-28 | $5.93 | $6.01 | $5.91 | $5.93 | $5.50 | 29,616,297 |
| 2019-02-27 | $5.88 | $5.94 | $5.86 | $5.92 | $5.50 | 18,664,367 |
| 2019-02-26 | $6.00 | $6.02 | $5.86 | $5.92 | $5.50 | 32,547,971 |
| 2019-02-25 | $6.08 | $6.10 | $6.00 | $6.02 | $5.59 | 17,138,840 |
| 2019-02-22 | $6.10 | $6.13 | $6.03 | $6.06 | $5.63 | 21,142,748 |
| 2019-02-21 | $6.05 | $6.09 | $5.99 | $6.08 | $5.64 | 23,096,734 |
| 2019-02-20 | $5.99 | $6.09 | $5.99 | $6.04 | $5.61 | 27,607,891 |
| 2019-02-19 | $6.00 | $6.06 | $5.96 | $6.00 | $5.57 | 27,747,932 |
| 2019-02-15 | $5.97 | $6.04 | $5.96 | $6.03 | $5.60 | 21,066,924 |
| 2019-02-14 | $5.86 | $5.97 | $5.85 | $5.92 | $5.50 | 28,789,879 |
| 2019-02-13 | $5.92 | $5.93 | $5.81 | $5.90 | $5.48 | 21,138,505 |
| 2019-02-12 | $5.89 | $5.93 | $5.84 | $5.90 | $5.48 | 27,972,334 |
| 2019-02-11 | $5.93 | $6.00 | $5.86 | $5.86 | $5.44 | 18,537,359 |
| 2019-02-08 | $5.85 | $5.95 | $5.84 | $5.93 | $5.50 | 22,481,389 |
| 2019-02-07 | $5.94 | $5.96 | $5.81 | $5.89 | $5.46 | 30,517,265 |
| 2019-02-06 | $6.05 | $6.07 | $5.93 | $5.97 | $5.53 | 30,673,976 |
| 2019-02-05 | $6.04 | $6.19 | $6.00 | $6.02 | $5.58 | 43,624,682 |
| 2019-02-04 | $5.95 | $6.06 | $5.93 | $6.04 | $5.60 | 35,465,166 |
| 2019-02-01 | $5.87 | $6.04 | $5.86 | $5.98 | $5.54 | 46,111,677 |
| 2019-01-31 | $5.93 | $6.14 | $5.82 | $5.83 | $5.40 | 82,658,348 |
| 2019-01-30 | $5.90 | $6.07 | $5.77 | $5.92 | $5.48 | 50,082,920 |
| 2019-01-29 | $5.73 | $5.82 | $5.67 | $5.74 | $5.32 | 33,709,091 |
| 2019-01-28 | $5.83 | $5.83 | $5.70 | $5.75 | $5.33 | 26,625,644 |
| 2019-01-25 | $5.80 | $5.85 | $5.72 | $5.82 | $5.39 | 30,379,600 |
| 2019-01-24 | $5.84 | $5.85 | $5.69 | $5.75 | $5.33 | 22,485,114 |
| 2019-01-23 | $5.90 | $5.90 | $5.69 | $5.84 | $5.41 | 23,338,877 |
| 2019-01-22 | $6.04 | $6.04 | $5.81 | $5.85 | $5.42 | 23,535,546 |
| 2019-01-18 | $6.10 | $6.16 | $6.04 | $6.05 | $5.60 | 15,928,672 |
| 2019-01-17 | $6.02 | $6.07 | $5.99 | $6.05 | $5.60 | 15,045,838 |
| 2019-01-16 | $5.98 | $6.06 | $5.95 | $6.02 | $5.58 | 14,504,743 |
| 2019-01-15 | $5.95 | $6.00 | $5.91 | $5.98 | $5.54 | 18,586,036 |
| 2019-01-14 | $6.05 | $6.06 | $5.92 | $5.95 | $5.51 | 20,050,464 |
| 2019-01-11 | $6.07 | $6.08 | $5.98 | $6.07 | $5.62 | 16,582,267 |
| 2019-01-10 | $6.06 | $6.10 | $5.96 | $6.07 | $5.62 | 21,134,637 |
| 2019-01-09 | $6.36 | $6.37 | $6.00 | $6.06 | $5.61 | 43,695,941 |
| 2019-01-08 | $6.26 | $6.35 | $6.22 | $6.35 | $5.88 | 23,761,321 |
| 2019-01-07 | $6.12 | $6.29 | $6.11 | $6.22 | $5.76 | 31,693,691 |
| 2019-01-04 | $6.04 | $6.22 | $6.00 | $6.17 | $5.72 | 25,438,034 |
| 2019-01-03 | $5.82 | $6.00 | $5.76 | $5.94 | $5.50 | 22,282,674 |
| 2019-01-02 | $5.69 | $5.95 | $5.69 | $5.90 | $5.47 | 23,871,519 |
| 2018-12-31 | $5.75 | $5.77 | $5.64 | $5.71 | $5.29 | 16,577,199 |
| 2018-12-28 | $5.76 | $5.77 | $5.63 | $5.72 | $5.30 | 13,832,175 |
| 2018-12-27 | $5.74 | $5.76 | $5.52 | $5.73 | $5.31 | 19,617,312 |
| 2018-12-26 | $5.52 | $5.74 | $5.48 | $5.73 | $5.31 | 21,302,451 |
| 2018-12-24 | $5.52 | $5.62 | $5.48 | $5.51 | $5.10 | 16,571,516 |
| 2018-12-21 | $5.91 | $5.98 | $5.54 | $5.59 | $5.18 | 35,119,519 |
| 2018-12-20 | $6.02 | $6.07 | $5.84 | $5.89 | $5.46 | 28,619,791 |
| 2018-12-19 | $6.16 | $6.20 | $5.97 | $6.02 | $5.58 | 30,785,833 |
| 2018-12-18 | $6.15 | $6.20 | $6.08 | $6.15 | $5.70 | 31,578,901 |
| 2018-12-17 | $6.16 | $6.24 | $6.09 | $6.12 | $5.67 | 24,676,950 |
| 2018-12-14 | $6.16 | $6.34 | $6.15 | $6.17 | $5.72 | 29,325,378 |
| 2018-12-13 | $6.31 | $6.38 | $6.13 | $6.24 | $5.78 | 30,899,028 |
| 2018-12-12 | $6.34 | $6.43 | $6.29 | $6.32 | $5.85 | 27,750,492 |
| 2018-12-11 | $6.28 | $6.36 | $6.24 | $6.26 | $5.80 | 27,312,163 |
| 2018-12-10 | $6.24 | $6.29 | $6.15 | $6.20 | $5.74 | 27,675,700 |
| 2018-12-07 | $6.28 | $6.39 | $6.21 | $6.22 | $5.76 | 30,788,769 |
| 2018-12-06 | $6.13 | $6.37 | $6.07 | $6.35 | $5.88 | 39,705,464 |
| 2018-12-04 | $6.31 | $6.38 | $6.17 | $6.19 | $5.73 | 31,756,034 |
| 2018-12-03 | $6.30 | $6.32 | $6.15 | $6.32 | $5.85 | 27,354,113 |
| 2018-11-30 | $6.34 | $6.36 | $6.20 | $6.23 | $5.77 | 32,284,379 |
| 2018-11-29 | $6.15 | $6.34 | $6.11 | $6.32 | $5.85 | 34,856,622 |
| 2018-11-28 | $6.07 | $6.20 | $6.07 | $6.19 | $5.73 | 23,495,177 |
| 2018-11-27 | $6.12 | $6.18 | $6.01 | $6.10 | $5.65 | 31,510,401 |
| 2018-11-26 | $6.12 | $6.21 | $6.04 | $6.14 | $5.69 | 26,521,379 |
| 2018-11-23 | $5.99 | $6.13 | $5.97 | $6.06 | $5.61 | 10,598,421 |
| 2018-11-21 | $5.90 | $6.07 | $5.88 | $6.04 | $5.60 | 23,087,780 |
| 2018-11-20 | $6.00 | $6.03 | $5.83 | $5.87 | $5.44 | 33,505,246 |
| 2018-11-19 | $6.25 | $6.26 | $6.03 | $6.05 | $5.60 | 30,284,939 |
| 2018-11-16 | $6.31 | $6.34 | $6.19 | $6.27 | $5.81 | 32,364,083 |
| 2018-11-15 | $6.22 | $6.34 | $6.19 | $6.32 | $5.85 | 31,067,816 |
| 2018-11-14 | $6.15 | $6.30 | $6.15 | $6.25 | $5.79 | 27,668,377 |
| 2018-11-13 | $6.18 | $6.30 | $6.11 | $6.15 | $5.70 | 38,079,870 |
| 2018-11-12 | $6.19 | $6.22 | $6.10 | $6.12 | $5.67 | 28,439,441 |
| 2018-11-09 | $6.17 | $6.24 | $6.14 | $6.21 | $5.75 | 19,573,276 |
| 2018-11-08 | $6.25 | $6.34 | $6.17 | $6.21 | $5.75 | 21,964,192 |
| 2018-11-07 | $6.37 | $6.38 | $6.22 | $6.30 | $5.83 | 28,099,957 |
| 2018-11-06 | $6.12 | $6.37 | $6.10 | $6.34 | $5.86 | 30,018,273 |
| 2018-11-05 | $6.14 | $6.17 | $6.06 | $6.11 | $5.65 | 23,867,702 |
| 2018-11-02 | $6.14 | $6.17 | $6.01 | $6.11 | $5.65 | 27,024,924 |
| 2018-11-01 | $5.99 | $6.12 | $5.93 | $6.11 | $5.65 | 21,899,327 |
| 2018-10-31 | $5.89 | $6.08 | $5.87 | $6.02 | $5.57 | 35,600,685 |
| 2018-10-30 | $5.64 | $5.87 | $5.59 | $5.86 | $5.42 | 47,527,963 |
| 2018-10-29 | $5.75 | $5.84 | $5.55 | $5.62 | $5.20 | 27,451,289 |
| 2018-10-26 | $5.62 | $5.79 | $5.62 | $5.67 | $5.24 | 36,780,554 |
| 2018-10-25 | $5.74 | $5.88 | $5.67 | $5.79 | $5.35 | 30,234,541 |
| 2018-10-24 | $6.05 | $6.15 | $5.65 | $5.65 | $5.22 | 44,025,733 |
| 2018-10-23 | $6.00 | $6.04 | $5.88 | $5.95 | $5.50 | 30,405,123 |
| 2018-10-22 | $6.03 | $6.12 | $5.96 | $6.03 | $5.58 | 26,140,318 |
| 2018-10-19 | $6.23 | $6.26 | $6.01 | $6.01 | $5.56 | 27,216,854 |
| 2018-10-18 | $6.37 | $6.38 | $6.13 | $6.16 | $5.70 | 26,116,835 |
| 2018-10-17 | $6.30 | $6.34 | $6.23 | $6.25 | $5.78 | 17,779,970 |
| 2018-10-16 | $6.19 | $6.36 | $6.15 | $6.31 | $5.83 | 16,669,518 |
| 2018-10-15 | $6.15 | $6.23 | $6.09 | $6.14 | $5.68 | 18,843,707 |
| 2018-10-12 | $6.11 | $6.19 | $6.05 | $6.19 | $5.72 | 36,176,804 |
| 2018-10-11 | $5.97 | $6.13 | $5.95 | $5.97 | $5.52 | 30,865,374 |
| 2018-10-10 | $6.14 | $6.19 | $5.95 | $5.95 | $5.50 | 26,624,364 |
| 2018-10-09 | $6.22 | $6.28 | $6.16 | $6.18 | $5.71 | 27,215,757 |
| 2018-10-08 | $6.13 | $6.21 | $6.10 | $6.20 | $5.73 | 17,301,652 |
| 2018-10-05 | $6.24 | $6.33 | $6.07 | $6.13 | $5.67 | 29,627,167 |
| 2018-10-04 | $6.25 | $6.29 | $6.15 | $6.21 | $5.74 | 33,177,809 |
| 2018-10-03 | $6.25 | $6.34 | $6.20 | $6.26 | $5.79 | 32,062,731 |
| 2018-10-02 | $6.27 | $6.31 | $6.16 | $6.23 | $5.76 | 26,564,173 |
| 2018-10-01 | $6.34 | $6.36 | $6.23 | $6.30 | $5.83 | 25,026,974 |
| 2018-09-28 | $6.37 | $6.40 | $6.31 | $6.32 | $5.84 | 33,966,696 |
| 2018-09-27 | $6.38 | $6.41 | $6.32 | $6.36 | $5.88 | 28,773,213 |
| 2018-09-26 | $6.28 | $6.49 | $6.26 | $6.38 | $5.90 | 49,160,195 |
| 2018-09-25 | $6.36 | $6.36 | $6.16 | $6.27 | $5.80 | 42,900,778 |
| 2018-09-24 | $6.69 | $6.82 | $6.23 | $6.26 | $5.79 | 111,485,394 |
| 2018-09-21 | $7.02 | $7.04 | $6.95 | $6.98 | $6.45 | 30,028,443 |
| 2018-09-20 | $7.02 | $7.05 | $6.98 | $7.01 | $6.48 | 16,381,337 |
| 2018-09-19 | $7.05 | $7.09 | $6.95 | $7.00 | $6.47 | 19,023,808 |
| 2018-09-18 | $7.09 | $7.14 | $7.04 | $7.04 | $6.51 | 23,557,867 |
| 2018-09-17 | $7.14 | $7.15 | $7.03 | $7.06 | $6.53 | 15,405,680 |
| 2018-09-14 | $7.21 | $7.23 | $7.13 | $7.13 | $6.59 | 14,073,648 |
| 2018-09-13 | $7.15 | $7.25 | $7.13 | $7.19 | $6.65 | 11,876,528 |
| 2018-09-12 | $7.18 | $7.19 | $7.11 | $7.12 | $6.58 | 15,223,045 |
| 2018-09-11 | $7.11 | $7.24 | $7.10 | $7.18 | $6.64 | 15,855,771 |
| 2018-09-10 | $7.00 | $7.15 | $6.99 | $7.14 | $6.60 | 11,527,221 |
| 2018-09-07 | $6.99 | $7.08 | $6.96 | $6.98 | $6.45 | 16,039,491 |
| 2018-09-06 | $6.99 | $7.07 | $6.96 | $7.02 | $6.49 | 13,680,369 |
| 2018-09-05 | $7.15 | $7.16 | $7.00 | $7.00 | $6.47 | 20,671,140 |
| 2018-09-04 | $7.07 | $7.19 | $7.03 | $7.15 | $6.61 | 13,337,872 |
| 2018-08-31 | $7.04 | $7.11 | $7.03 | $7.10 | $6.56 | 12,439,637 |
| 2018-08-30 | $7.09 | $7.11 | $7.04 | $7.06 | $6.53 | 10,581,040 |
| 2018-08-29 | $6.99 | $7.11 | $6.99 | $7.10 | $6.56 | 10,451,632 |
| 2018-08-28 | $7.01 | $7.05 | $6.97 | $7.00 | $6.47 | 10,491,221 |
| 2018-08-27 | $6.96 | $7.07 | $6.95 | $7.02 | $6.49 | 13,245,396 |
| 2018-08-24 | $6.91 | $7.00 | $6.90 | $6.96 | $6.44 | 11,369,981 |
| 2018-08-23 | $6.98 | $7.00 | $6.90 | $6.90 | $6.38 | 9,233,259 |
| 2018-08-22 | $6.95 | $7.00 | $6.94 | $7.00 | $6.47 | 9,950,511 |
| 2018-08-21 | $6.98 | $6.99 | $6.94 | $6.94 | $6.42 | 15,788,221 |
| 2018-08-20 | $6.99 | $7.01 | $6.94 | $6.95 | $6.43 | 9,802,164 |
| 2018-08-17 | $6.94 | $7.02 | $6.91 | $6.97 | $6.44 | 11,454,394 |
| 2018-08-16 | $6.93 | $7.01 | $6.93 | $6.94 | $6.42 | 9,581,154 |
| 2018-08-15 | $6.94 | $6.96 | $6.84 | $6.90 | $6.38 | 12,261,054 |
| 2018-08-14 | $6.95 | $7.01 | $6.95 | $6.96 | $6.44 | 11,320,025 |
| 2018-08-13 | $6.96 | $7.00 | $6.94 | $6.95 | $6.43 | 9,982,578 |
| 2018-08-10 | $6.96 | $7.03 | $6.90 | $6.96 | $6.44 | 9,787,126 |
| 2018-08-09 | $6.95 | $7.05 | $6.93 | $7.00 | $6.47 | 12,965,015 |
| 2018-08-08 | $6.86 | $6.96 | $6.86 | $6.95 | $6.42 | 12,849,904 |
| 2018-08-07 | $6.88 | $6.97 | $6.85 | $6.86 | $6.33 | 12,635,957 |
| 2018-08-06 | $6.84 | $6.94 | $6.84 | $6.89 | $6.36 | 19,249,422 |
| 2018-08-03 | $6.94 | $7.01 | $6.85 | $6.87 | $6.34 | 14,631,900 |
| 2018-08-02 | $6.82 | $6.97 | $6.81 | $6.96 | $6.43 | 14,104,975 |
| 2018-08-01 | $6.99 | $7.04 | $6.84 | $6.86 | $6.33 | 17,919,785 |
| 2018-07-31 | $7.00 | $7.09 | $7.00 | $7.02 | $6.48 | 13,971,869 |
| 2018-07-30 | $7.07 | $7.11 | $6.94 | $6.99 | $6.45 | 14,549,388 |
| 2018-07-27 | $7.23 | $7.26 | $7.04 | $7.08 | $6.54 | 15,998,181 |
| 2018-07-26 | $7.18 | $7.29 | $7.13 | $7.20 | $6.65 | 13,915,703 |
| 2018-07-25 | $7.10 | $7.20 | $7.06 | $7.14 | $6.59 | 16,151,863 |
| 2018-07-24 | $7.15 | $7.17 | $6.97 | $6.98 | $6.44 | 17,354,614 |
| 2018-07-23 | $7.07 | $7.14 | $7.07 | $7.12 | $6.57 | 8,480,157 |
| 2018-07-20 | $7.15 | $7.15 | $7.07 | $7.11 | $6.56 | 11,551,972 |
| 2018-07-19 | $7.11 | $7.18 | $7.09 | $7.14 | $6.59 | 12,653,446 |
| 2018-07-18 | $7.08 | $7.25 | $7.06 | $7.13 | $6.58 | 14,751,981 |
| 2018-07-17 | $7.00 | $7.10 | $6.99 | $7.07 | $6.53 | 10,965,912 |
| 2018-07-16 | $7.10 | $7.13 | $7.01 | $7.04 | $6.50 | 10,468,606 |
| 2018-07-13 | $7.12 | $7.15 | $7.05 | $7.10 | $6.55 | 8,986,164 |
| 2018-07-12 | $7.05 | $7.11 | $7.02 | $7.11 | $6.56 | 11,034,268 |
| 2018-07-11 | $7.03 | $7.09 | $6.98 | $7.05 | $6.51 | 12,566,754 |
| 2018-07-10 | $7.06 | $7.08 | $6.94 | $7.02 | $6.48 | 11,972,615 |
| 2018-07-09 | $7.05 | $7.06 | $6.96 | $7.04 | $6.50 | 12,539,369 |
| 2018-07-06 | $6.88 | $7.00 | $6.87 | $7.00 | $6.46 | 9,530,886 |
| 2018-07-05 | $6.79 | $6.96 | $6.74 | $6.90 | $6.37 | 13,987,493 |
| 2018-07-03 | $6.89 | $6.94 | $6.75 | $6.75 | $6.23 | 9,431,598 |
| 2018-07-02 | $6.75 | $6.84 | $6.72 | $6.82 | $6.30 | 11,173,743 |
| 2018-06-29 | $6.92 | $6.92 | $6.77 | $6.77 | $6.25 | 17,986,670 |
| 2018-06-28 | $6.69 | $6.83 | $6.62 | $6.82 | $6.30 | 38,417,390 |
| 2018-06-27 | $6.89 | $6.90 | $6.61 | $6.65 | $6.14 | 41,541,130 |
| 2018-06-26 | $6.88 | $6.98 | $6.62 | $6.92 | $6.39 | 29,656,481 |
| 2018-06-25 | $7.15 | $7.19 | $7.01 | $7.06 | $6.52 | 19,864,182 |
| 2018-06-22 | $7.20 | $7.24 | $7.13 | $7.14 | $6.59 | 31,099,134 |
| 2018-06-21 | $7.28 | $7.30 | $7.04 | $7.16 | $6.61 | 30,537,171 |
| 2018-06-20 | $7.47 | $7.52 | $7.41 | $7.51 | $6.93 | 13,010,033 |
| 2018-06-19 | $7.54 | $7.57 | $7.41 | $7.47 | $6.90 | 23,855,738 |
| 2018-06-18 | $7.60 | $7.70 | $7.54 | $7.64 | $7.05 | 16,531,395 |
| 2018-06-15 | $7.45 | $7.59 | $7.38 | $7.58 | $7.00 | 29,558,408 |
| 2018-06-14 | $7.35 | $7.42 | $7.32 | $7.38 | $6.81 | 14,974,712 |
| 2018-06-13 | $7.30 | $7.37 | $7.27 | $7.31 | $6.75 | 12,427,968 |
| 2018-06-12 | $7.25 | $7.35 | $7.22 | $7.27 | $6.71 | 12,988,963 |
| 2018-06-11 | $7.23 | $7.33 | $7.21 | $7.22 | $6.67 | 12,289,281 |
| 2018-06-08 | $7.19 | $7.24 | $7.11 | $7.24 | $6.68 | 9,319,910 |
| 2018-06-07 | $7.17 | $7.23 | $7.13 | $7.18 | $6.63 | 10,483,562 |
| 2018-06-06 | $7.05 | $7.20 | $7.03 | $7.15 | $6.60 | 13,325,602 |
| 2018-06-05 | $7.11 | $7.13 | $7.03 | $7.06 | $6.52 | 12,672,443 |
| 2018-06-04 | $7.08 | $7.13 | $7.03 | $7.10 | $6.55 | 13,960,268 |
| 2018-06-01 | $7.13 | $7.14 | $7.05 | $7.07 | $6.53 | 15,534,547 |
| 2018-05-31 | $7.15 | $7.23 | $7.08 | $7.10 | $6.55 | 35,177,008 |
| 2018-05-30 | $7.01 | $7.15 | $6.96 | $7.12 | $6.57 | 25,891,531 |
| 2018-05-29 | $6.93 | $7.00 | $6.92 | $6.98 | $6.44 | 11,313,947 |
| 2018-05-25 | $6.92 | $6.97 | $6.91 | $6.95 | $6.42 | 8,118,679 |
| 2018-05-24 | $6.95 | $6.98 | $6.85 | $6.92 | $6.39 | 12,361,756 |
| 2018-05-23 | $6.91 | $6.96 | $6.90 | $6.93 | $6.40 | 12,475,300 |
| 2018-05-22 | $7.03 | $7.08 | $6.93 | $6.94 | $6.41 | 14,598,770 |
| 2018-05-21 | $6.99 | $7.03 | $6.91 | $7.00 | $6.46 | 12,266,781 |
| 2018-05-18 | $6.93 | $6.99 | $6.90 | $6.97 | $6.43 | 15,499,009 |
| 2018-05-17 | $6.93 | $7.01 | $6.87 | $6.89 | $6.36 | 14,193,008 |
| 2018-05-16 | $6.90 | $7.01 | $6.83 | $6.93 | $6.40 | 21,336,111 |
| 2018-05-15 | $6.81 | $6.90 | $6.78 | $6.87 | $6.34 | 13,639,898 |
| 2018-05-14 | $6.78 | $6.90 | $6.78 | $6.85 | $6.32 | 9,625,052 |
| 2018-05-11 | $6.83 | $6.88 | $6.77 | $6.79 | $6.27 | 11,460,295 |
| 2018-05-10 | $6.77 | $6.92 | $6.76 | $6.82 | $6.30 | 18,596,253 |
| 2018-05-09 | $6.65 | $6.78 | $6.58 | $6.77 | $6.25 | 19,566,891 |
| 2018-05-08 | $6.68 | $6.70 | $6.56 | $6.63 | $6.11 | 16,634,020 |
| 2018-05-07 | $6.66 | $6.75 | $6.64 | $6.71 | $6.18 | 18,367,997 |
| 2018-05-04 | $6.45 | $6.72 | $6.44 | $6.67 | $6.15 | 30,706,782 |
| 2018-05-03 | $6.31 | $6.54 | $6.31 | $6.50 | $5.99 | 25,114,938 |
| 2018-05-02 | $6.32 | $6.40 | $6.30 | $6.32 | $5.82 | 15,298,277 |
| 2018-05-01 | $6.34 | $6.34 | $6.21 | $6.32 | $5.82 | 11,357,754 |
| 2018-04-30 | $6.34 | $6.38 | $6.28 | $6.33 | $5.83 | 10,949,694 |
| 2018-04-27 | $6.31 | $6.40 | $6.27 | $6.30 | $5.81 | 14,619,870 |
| 2018-04-26 | $6.28 | $6.38 | $6.24 | $6.31 | $5.82 | 14,576,766 |
| 2018-04-25 | $6.30 | $6.33 | $6.20 | $6.25 | $5.76 | 21,015,189 |
| 2018-04-24 | $6.32 | $6.40 | $6.26 | $6.27 | $5.78 | 24,994,053 |
| 2018-04-23 | $6.31 | $6.36 | $6.28 | $6.33 | $5.83 | 16,571,956 |
| 2018-04-20 | $6.35 | $6.37 | $6.28 | $6.31 | $5.82 | 14,045,350 |
| 2018-04-19 | $6.33 | $6.50 | $6.28 | $6.34 | $5.84 | 19,870,995 |
| 2018-04-18 | $6.25 | $6.36 | $6.25 | $6.36 | $5.86 | 9,708,803 |
| 2018-04-17 | $6.22 | $6.30 | $6.19 | $6.25 | $5.76 | 13,282,877 |
| 2018-04-16 | $6.20 | $6.21 | $6.12 | $6.17 | $5.69 | 14,966,075 |
| 2018-04-13 | $6.23 | $6.28 | $6.16 | $6.19 | $5.71 | 12,997,565 |
| 2018-04-12 | $6.26 | $6.31 | $6.21 | $6.23 | $5.74 | 11,609,162 |
| 2018-04-11 | $6.27 | $6.30 | $6.23 | $6.25 | $5.76 | 11,903,730 |
| 2018-04-10 | $6.32 | $6.34 | $6.25 | $6.27 | $5.78 | 18,046,415 |
| 2018-04-09 | $6.29 | $6.35 | $6.24 | $6.26 | $5.77 | 14,529,254 |
| 2018-04-06 | $6.27 | $6.34 | $6.21 | $6.26 | $5.77 | 15,790,755 |
| 2018-04-05 | $6.32 | $6.36 | $6.28 | $6.31 | $5.82 | 9,781,806 |
| 2018-04-04 | $6.14 | $6.33 | $6.12 | $6.29 | $5.80 | 16,060,056 |
| 2018-04-03 | $6.12 | $6.23 | $6.12 | $6.16 | $5.68 | 14,542,191 |
| 2018-04-02 | $6.21 | $6.26 | $6.08 | $6.11 | $5.63 | 16,682,714 |
| 2018-03-29 | $6.21 | $6.32 | $6.20 | $6.24 | $5.75 | 18,106,264 |
| 2018-03-28 | $6.22 | $6.27 | $6.16 | $6.18 | $5.70 | 16,768,747 |
| 2018-03-27 | $6.35 | $6.37 | $6.16 | $6.20 | $5.71 | 19,384,205 |
| 2018-03-26 | $6.27 | $6.32 | $6.20 | $6.32 | $5.82 | 16,027,621 |
| 2018-03-23 | $6.26 | $6.33 | $6.17 | $6.17 | $5.69 | 17,221,574 |
| 2018-03-22 | $6.24 | $6.34 | $6.24 | $6.26 | $5.77 | 14,131,135 |
| 2018-03-21 | $6.32 | $6.43 | $6.32 | $6.37 | $5.87 | 14,991,232 |
| 2018-03-20 | $6.34 | $6.38 | $6.31 | $6.32 | $5.82 | 12,284,916 |
| 2018-03-19 | $6.45 | $6.45 | $6.30 | $6.34 | $5.84 | 15,770,177 |
| 2018-03-16 | $6.46 | $6.49 | $6.41 | $6.48 | $5.97 | 20,268,492 |
| 2018-03-15 | $6.49 | $6.50 | $6.39 | $6.40 | $5.90 | 12,270,871 |
| 2018-03-14 | $6.56 | $6.56 | $6.40 | $6.48 | $5.97 | 22,264,082 |
| 2018-03-13 | $6.54 | $6.61 | $6.51 | $6.53 | $6.02 | 13,258,088 |
| 2018-03-12 | $6.54 | $6.61 | $6.49 | $6.60 | $6.08 | 12,967,407 |
| 2018-03-09 | $6.48 | $6.55 | $6.47 | $6.54 | $6.03 | 12,334,201 |
| 2018-03-08 | $6.50 | $6.51 | $6.44 | $6.48 | $5.97 | 11,152,204 |
| 2018-03-07 | $6.37 | $6.54 | $6.33 | $6.47 | $5.96 | 20,258,640 |
| 2018-03-06 | $6.35 | $6.38 | $6.27 | $6.36 | $5.86 | 15,614,158 |
| 2018-03-05 | $6.26 | $6.35 | $6.24 | $6.32 | $5.82 | 12,715,481 |
| 2018-03-02 | $6.23 | $6.32 | $6.21 | $6.30 | $5.81 | 22,370,643 |
| 2018-03-01 | $6.20 | $6.38 | $6.18 | $6.29 | $5.80 | 36,371,428 |
| 2018-02-28 | $6.32 | $6.35 | $6.27 | $6.28 | $5.79 | 16,580,800 |
| 2018-02-27 | $6.34 | $6.38 | $6.27 | $6.29 | $5.80 | 18,453,955 |
| 2018-02-26 | $6.29 | $6.36 | $6.27 | $6.33 | $5.83 | 19,346,373 |
| 2018-02-23 | $6.20 | $6.30 | $6.16 | $6.27 | $5.78 | 14,686,446 |
| 2018-02-22 | $6.14 | $6.27 | $6.13 | $6.15 | $5.67 | 24,296,406 |
| 2018-02-21 | $6.13 | $6.22 | $6.11 | $6.13 | $5.65 | 20,272,827 |
| 2018-02-20 | $6.11 | $6.13 | $6.05 | $6.11 | $5.63 | 11,850,994 |
| 2018-02-16 | $6.19 | $6.20 | $6.08 | $6.11 | $5.63 | 23,865,274 |
| 2018-02-15 | $6.07 | $6.23 | $6.06 | $6.15 | $5.67 | 23,414,477 |
| 2018-02-14 | $5.95 | $6.11 | $5.91 | $6.09 | $5.61 | 18,730,118 |
| 2018-02-13 | $5.81 | $6.00 | $5.81 | $5.96 | $5.49 | 16,944,320 |
| 2018-02-12 | $5.80 | $5.93 | $5.76 | $5.85 | $5.39 | 15,815,670 |
| 2018-02-09 | $5.87 | $5.90 | $5.68 | $5.82 | $5.36 | 32,388,383 |
| 2018-02-08 | $5.99 | $6.01 | $5.84 | $5.85 | $5.39 | 27,639,122 |
| 2018-02-07 | $6.00 | $6.10 | $5.97 | $6.00 | $5.53 | 23,043,140 |
| 2018-02-06 | $5.97 | $6.10 | $5.88 | $6.05 | $5.58 | 34,646,441 |
| 2018-02-05 | $6.13 | $6.27 | $6.02 | $6.02 | $5.54 | 28,096,113 |
| 2018-02-02 | $6.10 | $6.22 | $6.09 | $6.11 | $5.62 | 20,389,003 |
| 2018-02-01 | $6.02 | $6.18 | $6.02 | $6.11 | $5.62 | 17,563,306 |
| 2018-01-31 | $5.89 | $6.14 | $5.85 | $6.11 | $5.62 | 29,465,428 |
| 2018-01-30 | $5.99 | $6.04 | $5.90 | $5.95 | $5.47 | 25,406,336 |
| 2018-01-29 | $6.07 | $6.08 | $5.91 | $5.98 | $5.50 | 34,902,199 |
| 2018-01-26 | $5.77 | $6.28 | $5.76 | $5.98 | $5.50 | 42,298,500 |
| 2018-01-25 | $5.76 | $5.82 | $5.74 | $5.77 | $5.31 | 18,768,254 |
| 2018-01-24 | $5.73 | $5.76 | $5.69 | $5.73 | $5.27 | 20,850,520 |
| 2018-01-23 | $5.62 | $5.69 | $5.58 | $5.68 | $5.23 | 18,128,126 |
| 2018-01-22 | $5.55 | $5.73 | $5.54 | $5.65 | $5.20 | 21,525,091 |
| 2018-01-19 | $5.56 | $5.64 | $5.51 | $5.60 | $5.15 | 26,090,214 |
| 2018-01-18 | $5.42 | $5.54 | $5.41 | $5.47 | $5.03 | 13,232,829 |
| 2018-01-17 | $5.41 | $5.50 | $5.40 | $5.44 | $5.00 | 18,735,394 |
| 2018-01-16 | $5.49 | $5.49 | $5.37 | $5.38 | $4.95 | 20,545,952 |
| 2018-01-12 | $5.51 | $5.52 | $5.47 | $5.48 | $5.04 | 15,572,857 |
| 2018-01-11 | $5.57 | $5.59 | $5.45 | $5.50 | $5.06 | 24,537,061 |
| 2018-01-10 | $5.35 | $5.58 | $5.35 | $5.56 | $5.12 | 54,261,797 |
| 2018-01-09 | $5.33 | $5.39 | $5.30 | $5.31 | $4.89 | 19,331,691 |
| 2018-01-08 | $5.29 | $5.35 | $5.29 | $5.31 | $4.89 | 16,090,930 |
| 2018-01-05 | $5.33 | $5.35 | $5.27 | $5.33 | $4.90 | 17,178,010 |
| 2018-01-04 | $5.21 | $5.36 | $5.21 | $5.31 | $4.89 | 26,803,495 |
| 2018-01-03 | $5.19 | $5.28 | $5.17 | $5.21 | $4.79 | 28,639,078 |
| 2018-01-02 | $5.27 | $5.31 | $5.19 | $5.21 | $4.79 | 30,447,614 |
| 2017-12-29 | $5.37 | $5.42 | $5.35 | $5.36 | $4.93 | 10,445,284 |
| 2017-12-28 | $5.39 | $5.40 | $5.34 | $5.38 | $4.95 | 8,545,748 |
| 2017-12-27 | $5.42 | $5.44 | $5.38 | $5.39 | $4.96 | 9,355,682 |
| 2017-12-26 | $5.35 | $5.51 | $5.35 | $5.42 | $4.99 | 14,650,645 |
| 2017-12-22 | $5.26 | $5.38 | $5.26 | $5.37 | $4.94 | 15,226,728 |
| 2017-12-21 | $5.26 | $5.30 | $5.24 | $5.27 | $4.85 | 24,826,037 |
| 2017-12-20 | $5.33 | $5.35 | $5.25 | $5.26 | $4.84 | 19,526,582 |
| 2017-12-19 | $5.42 | $5.45 | $5.32 | $5.32 | $4.89 | 22,317,436 |
| 2017-12-18 | $5.31 | $5.48 | $5.31 | $5.43 | $5.00 | 31,389,442 |
| 2017-12-15 | $5.70 | $5.71 | $5.20 | $5.37 | $4.94 | 95,377,357 |
| 2017-12-14 | $5.69 | $5.74 | $5.66 | $5.66 | $5.21 | 13,391,133 |
| 2017-12-13 | $5.69 | $5.73 | $5.68 | $5.69 | $5.23 | 13,238,977 |
| 2017-12-12 | $5.64 | $5.72 | $5.62 | $5.69 | $5.23 | 12,293,542 |
| 2017-12-11 | $5.64 | $5.67 | $5.61 | $5.64 | $5.19 | 14,816,565 |
| 2017-12-08 | $5.68 | $5.69 | $5.62 | $5.64 | $5.19 | 10,484,875 |
| 2017-12-07 | $5.59 | $5.70 | $5.57 | $5.63 | $5.18 | 17,407,974 |
| 2017-12-06 | $5.73 | $5.74 | $5.57 | $5.60 | $5.15 | 21,120,345 |
| 2017-12-05 | $5.62 | $5.74 | $5.60 | $5.74 | $5.28 | 26,040,142 |
| 2017-12-04 | $5.54 | $5.67 | $5.53 | $5.61 | $5.16 | 20,383,894 |
| 2017-12-01 | $5.46 | $5.57 | $5.45 | $5.54 | $5.10 | 22,286,266 |
| 2017-11-30 | $5.45 | $5.55 | $5.44 | $5.50 | $5.06 | 15,929,524 |
| 2017-11-29 | $5.43 | $5.55 | $5.43 | $5.48 | $5.04 | 19,203,667 |
| 2017-11-28 | $5.43 | $5.45 | $5.40 | $5.43 | $5.00 | 15,103,946 |
| 2017-11-27 | $5.41 | $5.47 | $5.40 | $5.44 | $5.00 | 15,372,614 |
| 2017-11-24 | $5.43 | $5.47 | $5.42 | $5.44 | $5.00 | 7,844,231 |
| 2017-11-22 | $5.46 | $5.49 | $5.42 | $5.44 | $5.00 | 14,047,716 |
| 2017-11-21 | $5.46 | $5.51 | $5.45 | $5.46 | $5.02 | 13,122,472 |
| 2017-11-20 | $5.47 | $5.49 | $5.42 | $5.43 | $5.00 | 11,527,900 |
| 2017-11-17 | $5.42 | $5.49 | $5.38 | $5.46 | $5.02 | 11,825,948 |
| 2017-11-16 | $5.36 | $5.44 | $5.35 | $5.40 | $4.97 | 17,001,319 |
| 2017-11-15 | $5.35 | $5.39 | $5.30 | $5.38 | $4.95 | 14,564,447 |
| 2017-11-14 | $5.48 | $5.49 | $5.30 | $5.35 | $4.92 | 23,626,424 |
| 2017-11-13 | $5.32 | $5.50 | $5.32 | $5.50 | $5.06 | 24,610,948 |
| 2017-11-10 | $5.28 | $5.41 | $5.28 | $5.34 | $4.91 | 18,667,114 |
| 2017-11-09 | $5.34 | $5.40 | $5.28 | $5.31 | $4.89 | 15,163,421 |
| 2017-11-08 | $5.31 | $5.38 | $5.31 | $5.36 | $4.93 | 15,843,707 |
| 2017-11-07 | $5.35 | $5.40 | $5.31 | $5.34 | $4.90 | 12,479,415 |
| 2017-11-06 | $5.29 | $5.40 | $5.29 | $5.35 | $4.91 | 12,421,562 |
| 2017-11-03 | $5.30 | $5.34 | $5.26 | $5.30 | $4.87 | 16,707,431 |
| 2017-11-02 | $5.41 | $5.43 | $5.30 | $5.34 | $4.90 | 20,594,675 |
| 2017-11-01 | $5.47 | $5.52 | $5.38 | $5.44 | $4.99 | 23,069,428 |
| 2017-10-31 | $5.52 | $5.52 | $5.43 | $5.44 | $4.99 | 19,507,392 |
| 2017-10-30 | $5.53 | $5.56 | $5.46 | $5.51 | $5.06 | 19,648,963 |
| 2017-10-27 | $5.55 | $5.56 | $5.44 | $5.54 | $5.09 | 30,501,747 |
| 2017-10-26 | $5.62 | $5.62 | $5.54 | $5.58 | $5.12 | 12,787,474 |
| 2017-10-25 | $5.66 | $5.70 | $5.46 | $5.56 | $5.10 | 29,205,794 |
| 2017-10-24 | $5.69 | $5.78 | $5.69 | $5.72 | $5.25 | 27,103,576 |
| 2017-10-23 | $5.77 | $5.78 | $5.68 | $5.70 | $5.23 | 20,088,864 |
| 2017-10-20 | $5.78 | $5.78 | $5.73 | $5.76 | $5.28 | 8,238,190 |
| 2017-10-19 | $5.72 | $5.76 | $5.70 | $5.74 | $5.27 | 8,770,710 |
| 2017-10-18 | $5.70 | $5.77 | $5.69 | $5.75 | $5.28 | 10,628,144 |
| 2017-10-17 | $5.68 | $5.73 | $5.67 | $5.71 | $5.24 | 8,773,188 |
| 2017-10-16 | $5.71 | $5.72 | $5.69 | $5.70 | $5.23 | 7,855,121 |
| 2017-10-13 | $5.75 | $5.75 | $5.69 | $5.71 | $5.24 | 8,672,663 |
| 2017-10-12 | $5.73 | $5.78 | $5.64 | $5.71 | $5.24 | 20,135,210 |
| 2017-10-11 | $5.67 | $5.75 | $5.64 | $5.72 | $5.25 | 13,822,016 |
| 2017-10-10 | $5.72 | $5.73 | $5.65 | $5.65 | $5.19 | 10,050,788 |
| 2017-10-09 | $5.74 | $5.78 | $5.71 | $5.72 | $5.25 | 7,146,611 |
| 2017-10-06 | $5.75 | $5.77 | $5.67 | $5.73 | $5.26 | 10,774,406 |
| 2017-10-05 | $5.71 | $5.79 | $5.70 | $5.74 | $5.27 | 17,057,829 |
| 2017-10-04 | $5.63 | $5.74 | $5.60 | $5.73 | $5.26 | 22,459,728 |
| 2017-10-03 | $5.50 | $5.60 | $5.50 | $5.60 | $5.14 | 17,233,587 |
| 2017-10-02 | $5.52 | $5.55 | $5.48 | $5.50 | $5.05 | 16,041,280 |
| 2017-09-29 | $5.46 | $5.57 | $5.45 | $5.52 | $5.07 | 15,717,008 |
| 2017-09-28 | $5.50 | $5.53 | $5.44 | $5.44 | $4.99 | 11,646,654 |
| 2017-09-27 | $5.47 | $5.54 | $5.45 | $5.53 | $5.08 | 16,001,728 |
| 2017-09-26 | $5.50 | $5.53 | $5.42 | $5.44 | $4.99 | 14,024,733 |
| 2017-09-25 | $5.53 | $5.55 | $5.49 | $5.50 | $5.05 | 12,801,680 |
| 2017-09-22 | $5.47 | $5.54 | $5.47 | $5.54 | $5.09 | 8,239,585 |
| 2017-09-21 | $5.49 | $5.53 | $5.47 | $5.49 | $5.04 | 7,361,662 |
| 2017-09-20 | $5.46 | $5.52 | $5.45 | $5.50 | $5.05 | 20,266,316 |
| 2017-09-19 | $5.47 | $5.51 | $5.46 | $5.47 | $5.02 | 10,552,459 |
| 2017-09-18 | $5.49 | $5.53 | $5.45 | $5.48 | $5.03 | 17,906,132 |
| 2017-09-15 | $5.43 | $5.51 | $5.42 | $5.51 | $5.06 | 29,192,238 |
| 2017-09-14 | $5.42 | $5.46 | $5.39 | $5.44 | $4.99 | 16,548,583 |
| 2017-09-13 | $5.57 | $5.58 | $5.37 | $5.42 | $4.98 | 26,852,202 |
| 2017-09-12 | $5.52 | $5.59 | $5.49 | $5.59 | $5.13 | 19,121,013 |
| 2017-09-11 | $5.52 | $5.54 | $5.46 | $5.53 | $5.08 | 19,423,672 |
| 2017-09-08 | $5.54 | $5.54 | $5.40 | $5.48 | $5.03 | 24,802,599 |
| 2017-09-07 | $5.60 | $5.63 | $5.51 | $5.55 | $5.10 | 15,471,680 |
| 2017-09-06 | $5.58 | $5.63 | $5.55 | $5.60 | $5.14 | 14,225,142 |
| 2017-09-05 | $5.68 | $5.70 | $5.57 | $5.59 | $5.13 | 19,872,249 |
| 2017-09-01 | $5.74 | $5.75 | $5.68 | $5.69 | $5.22 | 12,984,199 |
| 2017-08-31 | $5.71 | $5.75 | $5.68 | $5.75 | $5.28 | 13,827,437 |
| 2017-08-30 | $5.61 | $5.75 | $5.61 | $5.70 | $5.23 | 16,236,914 |
| 2017-08-29 | $5.54 | $5.63 | $5.52 | $5.63 | $5.17 | 10,800,746 |
| 2017-08-28 | $5.59 | $5.61 | $5.55 | $5.58 | $5.12 | 10,251,652 |
| 2017-08-25 | $5.59 | $5.62 | $5.56 | $5.58 | $5.12 | 10,239,416 |
| 2017-08-24 | $5.57 | $5.60 | $5.52 | $5.58 | $5.12 | 10,801,132 |
| 2017-08-23 | $5.63 | $5.66 | $5.56 | $5.56 | $5.10 | 17,511,970 |
| 2017-08-22 | $5.53 | $5.67 | $5.53 | $5.67 | $5.21 | 22,742,899 |
| 2017-08-21 | $5.49 | $5.53 | $5.47 | $5.52 | $5.07 | 10,369,604 |
| 2017-08-18 | $5.45 | $5.52 | $5.44 | $5.49 | $5.04 | 12,494,552 |
| 2017-08-17 | $5.56 | $5.58 | $5.47 | $5.48 | $5.03 | 18,725,527 |
| 2017-08-16 | $5.61 | $5.63 | $5.55 | $5.59 | $5.13 | 11,202,959 |
| 2017-08-15 | $5.62 | $5.64 | $5.52 | $5.60 | $5.14 | 21,274,813 |
| 2017-08-14 | $5.62 | $5.66 | $5.59 | $5.63 | $5.17 | 14,744,148 |
| 2017-08-11 | $5.47 | $5.61 | $5.46 | $5.57 | $5.11 | 18,308,861 |
| 2017-08-10 | $5.50 | $5.54 | $5.49 | $5.50 | $5.05 | 16,823,222 |
| 2017-08-09 | $5.53 | $5.58 | $5.48 | $5.55 | $5.10 | 18,226,413 |
| 2017-08-08 | $5.58 | $5.64 | $5.53 | $5.55 | $5.10 | 21,605,756 |
| 2017-08-07 | $5.55 | $5.61 | $5.55 | $5.60 | $5.13 | 13,978,924 |
| 2017-08-04 | $5.65 | $5.68 | $5.55 | $5.56 | $5.10 | 18,908,697 |
| 2017-08-03 | $5.66 | $5.74 | $5.63 | $5.64 | $5.17 | 16,772,493 |
| 2017-08-02 | $5.76 | $5.79 | $5.61 | $5.68 | $5.21 | 18,418,421 |
| 2017-08-01 | $5.89 | $5.89 | $5.72 | $5.79 | $5.31 | 25,006,431 |
| 2017-07-31 | $5.86 | $5.89 | $5.81 | $5.86 | $5.37 | 16,405,958 |
| 2017-07-28 | $5.78 | $5.87 | $5.75 | $5.81 | $5.32 | 20,794,288 |
| 2017-07-27 | $5.55 | $5.89 | $5.55 | $5.83 | $5.34 | 73,148,800 |
| 2017-07-26 | $5.42 | $5.49 | $5.39 | $5.39 | $4.94 | 37,584,369 |
| 2017-07-25 | $5.38 | $5.45 | $5.38 | $5.39 | $4.94 | 17,971,674 |
| 2017-07-24 | $5.47 | $5.48 | $5.37 | $5.38 | $4.93 | 24,045,493 |
| 2017-07-21 | $5.45 | $5.47 | $5.39 | $5.47 | $5.01 | 16,775,186 |
| 2017-07-20 | $5.44 | $5.49 | $5.43 | $5.47 | $5.01 | 10,661,970 |
| 2017-07-19 | $5.41 | $5.46 | $5.39 | $5.44 | $4.99 | 15,731,053 |
| 2017-07-18 | $5.45 | $5.47 | $5.39 | $5.41 | $4.96 | 17,368,052 |
| 2017-07-17 | $5.46 | $5.48 | $5.45 | $5.46 | $5.00 | 10,105,263 |
| 2017-07-14 | $5.46 | $5.48 | $5.43 | $5.48 | $5.02 | 12,986,256 |
| 2017-07-13 | $5.39 | $5.47 | $5.39 | $5.43 | $4.98 | 17,426,740 |
| 2017-07-12 | $5.41 | $5.44 | $5.38 | $5.41 | $4.95 | 15,773,597 |
| 2017-07-11 | $5.35 | $5.40 | $5.32 | $5.39 | $4.94 | 11,850,052 |
| 2017-07-10 | $5.36 | $5.40 | $5.32 | $5.34 | $4.89 | 24,004,674 |
| 2017-07-07 | $5.35 | $5.42 | $5.34 | $5.37 | $4.92 | 13,658,672 |
| 2017-07-06 | $5.42 | $5.43 | $5.34 | $5.35 | $4.90 | 14,662,593 |
| 2017-07-05 | $5.37 | $5.45 | $5.37 | $5.42 | $4.97 | 16,747,242 |
| 2017-07-03 | $5.50 | $5.50 | $5.37 | $5.38 | $4.93 | 10,342,963 |
| 2017-06-30 | $5.42 | $5.49 | $5.35 | $5.47 | $5.01 | 32,982,541 |
| 2017-06-29 | $5.40 | $5.44 | $5.28 | $5.36 | $4.91 | 27,630,517 |
| 2017-06-28 | $5.27 | $5.41 | $5.27 | $5.40 | $4.95 | 17,109,051 |
| 2017-06-27 | $5.29 | $5.37 | $5.26 | $5.26 | $4.82 | 18,254,663 |
| 2017-06-26 | $5.37 | $5.44 | $5.30 | $5.30 | $4.86 | 17,354,857 |
| 2017-06-23 | $5.25 | $5.39 | $5.24 | $5.35 | $4.90 | 36,510,584 |
| 2017-06-22 | $5.25 | $5.30 | $5.21 | $5.24 | $4.80 | 13,902,990 |
| 2017-06-21 | $5.18 | $5.30 | $5.16 | $5.24 | $4.80 | 20,569,669 |
| 2017-06-20 | $5.22 | $5.27 | $5.18 | $5.18 | $4.75 | 23,431,836 |
| 2017-06-19 | $5.20 | $5.28 | $5.18 | $5.24 | $4.80 | 17,648,338 |
| 2017-06-16 | $5.15 | $5.21 | $5.12 | $5.18 | $4.74 | 27,208,209 |
| 2017-06-15 | $5.15 | $5.18 | $5.09 | $5.18 | $4.75 | 16,153,884 |
| 2017-06-14 | $5.26 | $5.26 | $5.15 | $5.16 | $4.73 | 16,491,509 |
| 2017-06-13 | $5.18 | $5.26 | $5.17 | $5.24 | $4.80 | 15,009,626 |
| 2017-06-12 | $5.18 | $5.27 | $5.11 | $5.20 | $4.77 | 24,785,153 |
| 2017-06-09 | $5.40 | $5.42 | $5.13 | $5.20 | $4.77 | 38,292,579 |
| 2017-06-08 | $5.29 | $5.42 | $5.24 | $5.40 | $4.95 | 27,354,367 |
| 2017-06-07 | $5.28 | $5.37 | $5.23 | $5.32 | $4.88 | 15,156,187 |
| 2017-06-06 | $5.38 | $5.39 | $5.19 | $5.29 | $4.85 | 42,157,043 |
| 2017-06-05 | $5.49 | $5.49 | $5.38 | $5.38 | $4.93 | 24,284,686 |
| 2017-06-02 | $5.44 | $5.50 | $5.42 | $5.49 | $5.03 | 27,776,221 |
| 2017-06-01 | $5.25 | $5.48 | $5.21 | $5.46 | $5.00 | 52,543,908 |
| 2017-05-31 | $5.25 | $5.28 | $5.21 | $5.25 | $4.81 | 35,474,275 |
| 2017-05-30 | $5.30 | $5.37 | $5.22 | $5.23 | $4.79 | 26,021,962 |
| 2017-05-26 | $5.11 | $5.35 | $5.11 | $5.29 | $4.85 | 41,255,168 |
| 2017-05-25 | $5.11 | $5.15 | $5.06 | $5.12 | $4.69 | 19,310,251 |
| 2017-05-24 | $5.00 | $5.12 | $4.99 | $5.11 | $4.68 | 23,991,404 |
| 2017-05-23 | $4.97 | $5.03 | $4.94 | $4.97 | $4.55 | 14,889,506 |
| 2017-05-22 | $4.90 | $4.98 | $4.90 | $4.94 | $4.53 | 12,124,799 |
| 2017-05-19 | $4.83 | $4.95 | $4.83 | $4.91 | $4.50 | 17,674,112 |
| 2017-05-18 | $4.74 | $4.95 | $4.73 | $4.86 | $4.45 | 32,686,125 |
| 2017-05-17 | $4.78 | $4.79 | $4.73 | $4.73 | $4.33 | 24,457,683 |
| 2017-05-16 | $4.79 | $4.82 | $4.78 | $4.79 | $4.39 | 12,734,591 |
| 2017-05-15 | $4.79 | $4.85 | $4.76 | $4.78 | $4.38 | 23,517,550 |
| 2017-05-12 | $4.85 | $4.85 | $4.79 | $4.81 | $4.41 | 15,975,067 |
| 2017-05-11 | $4.83 | $4.85 | $4.78 | $4.83 | $4.43 | 19,252,091 |
| 2017-05-10 | $4.86 | $4.89 | $4.82 | $4.85 | $4.44 | 18,174,177 |
| 2017-05-09 | $4.90 | $4.95 | $4.84 | $4.87 | $4.46 | 27,155,988 |
| 2017-05-08 | $4.89 | $4.92 | $4.86 | $4.90 | $4.49 | 19,780,402 |
| 2017-05-05 | $4.86 | $4.91 | $4.84 | $4.89 | $4.47 | 14,482,286 |
| 2017-05-04 | $4.87 | $4.87 | $4.81 | $4.84 | $4.42 | 15,999,805 |
| 2017-05-03 | $4.84 | $4.91 | $4.81 | $4.85 | $4.44 | 28,323,148 |
| 2017-05-02 | $4.97 | $4.98 | $4.75 | $4.84 | $4.43 | 58,772,841 |
| 2017-05-01 | $4.95 | $4.98 | $4.88 | $4.96 | $4.54 | 37,949,709 |
| 2017-04-28 | $5.04 | $5.04 | $4.89 | $4.95 | $4.53 | 39,160,850 |
| 2017-04-27 | $5.01 | $5.05 | $4.90 | $5.02 | $4.59 | 60,522,917 |
| 2017-04-26 | $5.19 | $5.20 | $5.07 | $5.11 | $4.67 | 33,631,439 |
| 2017-04-25 | $5.14 | $5.21 | $5.13 | $5.21 | $4.76 | 26,257,968 |
| 2017-04-24 | $5.08 | $5.13 | $5.03 | $5.13 | $4.69 | 58,065,553 |
| 2017-04-21 | $5.08 | $5.12 | $5.00 | $5.07 | $4.64 | 79,330,638 |
| 2017-04-20 | $5.08 | $5.12 | $4.97 | $5.07 | $4.64 | 38,430,907 |
| 2017-04-19 | $5.00 | $5.08 | $4.95 | $5.07 | $4.64 | 50,429,810 |
| 2017-04-18 | $5.06 | $5.10 | $5.02 | $5.06 | $4.63 | 20,346,146 |
| 2017-04-17 | $5.12 | $5.13 | $5.04 | $5.05 | $4.62 | 16,404,196 |
| 2017-04-13 | $5.12 | $5.13 | $5.06 | $5.10 | $4.66 | 21,715,787 |
| 2017-04-12 | $5.06 | $5.12 | $5.05 | $5.09 | $4.66 | 20,892,389 |
| 2017-04-11 | $5.11 | $5.11 | $5.05 | $5.06 | $4.63 | 20,427,231 |
| 2017-04-10 | $5.16 | $5.17 | $5.10 | $5.10 | $4.66 | 16,337,141 |
| 2017-04-07 | $5.15 | $5.18 | $5.12 | $5.16 | $4.72 | 17,353,760 |
| 2017-04-06 | $5.12 | $5.17 | $5.10 | $5.13 | $4.69 | 12,840,849 |
| 2017-04-05 | $5.14 | $5.21 | $5.10 | $5.11 | $4.67 | 24,344,875 |
| 2017-04-04 | $5.07 | $5.15 | $5.07 | $5.12 | $4.68 | 18,324,458 |
| 2017-04-03 | $5.16 | $5.19 | $5.05 | $5.10 | $4.66 | 22,411,391 |
| 2017-03-31 | $5.19 | $5.22 | $5.14 | $5.15 | $4.71 | 13,604,019 |
| 2017-03-30 | $5.14 | $5.22 | $5.13 | $5.21 | $4.77 | 13,840,954 |
| 2017-03-29 | $5.13 | $5.14 | $5.09 | $5.14 | $4.70 | 17,380,379 |
| 2017-03-28 | $5.12 | $5.18 | $5.09 | $5.11 | $4.67 | 25,445,659 |
| 2017-03-27 | $5.06 | $5.14 | $5.04 | $5.10 | $4.66 | 19,520,373 |
| 2017-03-24 | $5.15 | $5.15 | $5.06 | $5.10 | $4.66 | 25,606,808 |
| 2017-03-23 | $5.08 | $5.16 | $5.06 | $5.13 | $4.69 | 26,404,475 |
| 2017-03-22 | $5.14 | $5.15 | $5.06 | $5.10 | $4.66 | 32,553,291 |
| 2017-03-21 | $5.33 | $5.34 | $5.17 | $5.19 | $4.75 | 33,384,047 |
| 2017-03-20 | $5.34 | $5.37 | $5.29 | $5.31 | $4.86 | 13,595,645 |
| 2017-03-17 | $5.38 | $5.39 | $5.27 | $5.36 | $4.90 | 37,674,654 |
| 2017-03-16 | $5.27 | $5.35 | $5.24 | $5.33 | $4.87 | 19,257,089 |
| 2017-03-15 | $5.41 | $5.45 | $5.30 | $5.30 | $4.85 | 32,033,986 |
| 2017-03-14 | $5.40 | $5.44 | $5.32 | $5.39 | $4.93 | 30,020,468 |
| 2017-03-13 | $5.20 | $5.53 | $5.19 | $5.44 | $4.98 | 64,034,207 |
| 2017-03-10 | $5.14 | $5.19 | $5.13 | $5.19 | $4.75 | 25,657,718 |
| 2017-03-09 | $5.16 | $5.18 | $5.10 | $5.15 | $4.71 | 18,787,020 |
| 2017-03-08 | $5.13 | $5.17 | $5.12 | $5.16 | $4.72 | 18,605,729 |
| 2017-03-07 | $5.09 | $5.14 | $5.08 | $5.12 | $4.68 | 17,325,655 |
| 2017-03-06 | $5.09 | $5.10 | $5.06 | $5.09 | $4.66 | 16,144,722 |
| 2017-03-03 | $5.11 | $5.14 | $5.08 | $5.11 | $4.67 | 16,033,978 |
| 2017-03-02 | $5.14 | $5.15 | $5.10 | $5.13 | $4.69 | 24,661,144 |
| 2017-03-01 | $5.13 | $5.18 | $5.13 | $5.17 | $4.72 | 17,826,982 |
| 2017-02-28 | $5.19 | $5.19 | $5.08 | $5.09 | $4.66 | 31,917,052 |
| 2017-02-27 | $5.13 | $5.18 | $5.12 | $5.18 | $4.74 | 24,265,233 |
| 2017-02-24 | $5.08 | $5.13 | $5.05 | $5.12 | $4.68 | 15,519,907 |
| 2017-02-23 | $5.17 | $5.18 | $5.05 | $5.07 | $4.64 | 22,439,026 |
| 2017-02-22 | $5.19 | $5.22 | $5.10 | $5.15 | $4.71 | 44,246,686 |
| 2017-02-21 | $4.99 | $5.07 | $4.95 | $5.04 | $4.61 | 24,486,825 |
| 2017-02-17 | $4.96 | $4.96 | $4.92 | $4.94 | $4.52 | 24,734,513 |
| 2017-02-16 | $4.94 | $5.00 | $4.88 | $4.91 | $4.49 | 31,892,389 |
| 2017-02-15 | $4.83 | $4.92 | $4.76 | $4.88 | $4.46 | 38,959,643 |
| 2017-02-14 | $4.77 | $4.78 | $4.73 | $4.74 | $4.34 | 21,646,112 |
| 2017-02-13 | $4.74 | $4.76 | $4.72 | $4.76 | $4.35 | 13,661,223 |
| 2017-02-10 | $4.71 | $4.74 | $4.69 | $4.73 | $4.33 | 17,518,211 |
| 2017-02-09 | $4.72 | $4.74 | $4.69 | $4.71 | $4.30 | 20,447,778 |
| 2017-02-08 | $4.74 | $4.74 | $4.67 | $4.70 | $4.30 | 16,709,418 |
| 2017-02-07 | $4.78 | $4.79 | $4.71 | $4.72 | $4.31 | 18,467,049 |
| 2017-02-06 | $4.81 | $4.81 | $4.77 | $4.78 | $4.37 | 15,205,183 |
| 2017-02-03 | $4.75 | $4.80 | $4.75 | $4.80 | $4.39 | 15,099,553 |
| 2017-02-02 | $4.82 | $4.82 | $4.73 | $4.75 | $4.34 | 28,321,767 |
| 2017-02-01 | $4.74 | $4.78 | $4.72 | $4.77 | $4.35 | 282,708 |
| 2017-01-31 | $4.79 | $4.79 | $4.71 | $4.72 | $4.31 | 4,135,068 |
| 2017-01-30 | $4.73 | $4.76 | $4.69 | $4.76 | $4.34 | 23,972,083 |
| 2017-01-27 | $4.79 | $4.80 | $4.74 | $4.75 | $4.34 | 22,676,120 |
| 2017-01-26 | $4.69 | $4.76 | $4.68 | $4.75 | $4.34 | 22,979,803 |
| 2017-01-25 | $4.65 | $4.70 | $4.65 | $4.68 | $4.27 | 16,501,211 |
| 2017-01-24 | $4.58 | $4.63 | $4.58 | $4.63 | $4.23 | 20,400,619 |
| 2017-01-23 | $4.60 | $4.62 | $4.58 | $4.59 | $4.19 | 15,005,907 |
| 2017-01-20 | $4.60 | $4.61 | $4.57 | $4.59 | $4.19 | 15,345,144 |
| 2017-01-19 | $4.58 | $4.60 | $4.55 | $4.59 | $4.19 | 14,409,570 |
| 2017-01-18 | $4.59 | $4.60 | $4.54 | $4.60 | $4.20 | 20,555,141 |
| 2017-01-17 | $4.59 | $4.61 | $4.56 | $4.57 | $4.17 | 13,021,562 |
| 2017-01-13 | $4.58 | $4.64 | $4.58 | $4.61 | $4.21 | 25,423,720 |
| 2017-01-12 | $4.59 | $4.61 | $4.52 | $4.58 | $4.18 | 20,030,042 |
| 2017-01-11 | $4.62 | $4.63 | $4.55 | $4.59 | $4.19 | 32,473,085 |
| 2017-01-10 | $4.60 | $4.67 | $4.57 | $4.63 | $4.23 | 20,563,047 |
| 2017-01-09 | $4.56 | $4.61 | $4.54 | $4.60 | $4.20 | 33,707,872 |
| 2017-01-06 | $4.65 | $4.65 | $4.56 | $4.56 | $4.16 | 25,179,385 |
| 2017-01-05 | $4.56 | $4.64 | $4.56 | $4.64 | $4.23 | 36,249,771 |
| 2017-01-04 | $4.46 | $4.55 | $4.45 | $4.53 | $4.13 | 26,824,624 |
| 2017-01-03 | $4.49 | $4.51 | $4.40 | $4.44 | $4.05 | 34,124,349 |
| 2016-12-30 | $4.48 | $4.50 | $4.42 | $4.45 | $4.06 | 37,080,538 |
| 2016-12-29 | $4.49 | $4.52 | $4.46 | $4.48 | $4.08 | 18,442,105 |
| 2016-12-28 | $4.53 | $4.55 | $4.50 | $4.50 | $4.11 | 14,938,453 |
| 2016-12-27 | $4.50 | $4.58 | $4.50 | $4.53 | $4.13 | 19,641,113 |
| 2016-12-23 | $4.51 | $4.53 | $4.51 | $4.51 | $4.12 | 11,110,005 |
| 2016-12-22 | $4.52 | $4.55 | $4.50 | $4.51 | $4.12 | 11,433,145 |
| 2016-12-21 | $4.54 | $4.57 | $4.52 | $4.53 | $4.13 | 15,025,070 |
| 2016-12-20 | $4.52 | $4.56 | $4.52 | $4.53 | $4.13 | 17,072,231 |
| 2016-12-19 | $4.52 | $4.54 | $4.51 | $4.53 | $4.13 | 26,722,948 |
| 2016-12-16 | $4.51 | $4.54 | $4.48 | $4.52 | $4.13 | 31,024,651 |
| 2016-12-15 | $4.52 | $4.55 | $4.48 | $4.49 | $4.10 | 26,275,059 |
| 2016-12-14 | $4.51 | $4.59 | $4.49 | $4.51 | $4.12 | 28,339,181 |
| 2016-12-13 | $4.47 | $4.54 | $4.47 | $4.54 | $4.14 | 31,613,344 |
| 2016-12-12 | $4.51 | $4.54 | $4.45 | $4.45 | $4.06 | 20,662,651 |
| 2016-12-09 | $4.57 | $4.58 | $4.52 | $4.54 | $4.14 | 24,422,142 |
| 2016-12-08 | $4.51 | $4.57 | $4.48 | $4.54 | $4.14 | 23,204,492 |
| 2016-12-07 | $4.40 | $4.55 | $4.38 | $4.50 | $4.11 | 31,742,376 |
| 2016-12-06 | $4.33 | $4.42 | $4.32 | $4.41 | $4.02 | 28,000,642 |
| 2016-12-05 | $4.32 | $4.37 | $4.29 | $4.33 | $3.95 | 47,752,071 |
| 2016-12-02 | $4.53 | $4.60 | $4.22 | $4.30 | $3.92 | 93,331,520 |
| 2016-12-01 | $4.57 | $4.61 | $4.51 | $4.56 | $4.16 | 30,968,272 |
| 2016-11-30 | $4.62 | $4.65 | $4.56 | $4.57 | $4.17 | 31,387,372 |
| 2016-11-29 | $4.56 | $4.63 | $4.55 | $4.61 | $4.21 | 36,473,120 |
| 2016-11-28 | $4.58 | $4.61 | $4.54 | $4.54 | $4.14 | 21,318,391 |
| 2016-11-25 | $4.59 | $4.63 | $4.58 | $4.61 | $4.20 | 10,666,387 |
| 2016-11-23 | $4.63 | $4.65 | $4.59 | $4.59 | $4.19 | 17,718,165 |
| 2016-11-22 | $4.58 | $4.65 | $4.54 | $4.61 | $4.21 | 30,531,942 |
| 2016-11-21 | $4.56 | $4.59 | $4.55 | $4.57 | $4.17 | 30,447,202 |
| 2016-11-18 | $4.56 | $4.62 | $4.56 | $4.56 | $4.16 | 17,834,051 |
| 2016-11-17 | $4.51 | $4.59 | $4.50 | $4.58 | $4.18 | 21,799,992 |
| 2016-11-16 | $4.57 | $4.58 | $4.51 | $4.52 | $4.13 | 44,046,769 |
| 2016-11-15 | $4.49 | $4.60 | $4.44 | $4.58 | $4.18 | 79,195,732 |
| 2016-11-14 | $4.36 | $4.56 | $4.36 | $4.49 | $4.09 | 77,276,695 |
| 2016-11-11 | $4.28 | $4.38 | $4.27 | $4.36 | $3.98 | 47,189,775 |
| 2016-11-10 | $4.30 | $4.37 | $4.28 | $4.31 | $3.93 | 63,629,886 |
| 2016-11-09 | $4.14 | $4.33 | $4.13 | $4.29 | $3.92 | 65,588,628 |
| 2016-11-08 | $4.21 | $4.29 | $4.21 | $4.27 | $3.90 | 49,969,477 |
| 2016-11-07 | $4.16 | $4.22 | $4.15 | $4.22 | $3.85 | 38,840,633 |
| 2016-11-04 | $4.11 | $4.18 | $4.11 | $4.14 | $3.77 | 5,235,445 |
| 2016-11-03 | $4.14 | $4.16 | $4.12 | $4.13 | $3.76 | 1,514,740 |
| 2016-11-02 | $4.16 | $4.18 | $4.12 | $4.13 | $3.76 | 43,124,291 |
| 2016-11-01 | $4.18 | $4.19 | $4.14 | $4.16 | $3.79 | 52,575,240 |
| 2016-10-31 | $4.11 | $4.17 | $4.10 | $4.17 | $3.80 | 51,452,568 |
| 2016-10-28 | $4.09 | $4.15 | $4.09 | $4.11 | $3.74 | 75,986,924 |
| 2016-10-27 | $4.27 | $4.27 | $4.07 | $4.11 | $3.74 | 109,802,687 |
| 2016-10-26 | $4.19 | $4.25 | $4.17 | $4.24 | $3.86 | 64,212,600 |
| 2016-10-25 | $4.16 | $4.19 | $4.15 | $4.19 | $3.82 | 36,836,752 |
| 2016-10-24 | $4.16 | $4.19 | $4.15 | $4.18 | $3.81 | 57,320,990 |
| 2016-10-21 | $4.13 | $4.15 | $4.11 | $4.15 | $3.78 | 26,274,257 |
| 2016-10-20 | $4.14 | $4.16 | $4.12 | $4.13 | $3.76 | 46,044,341 |
| 2016-10-19 | $4.10 | $4.15 | $4.10 | $4.14 | $3.77 | 34,371,897 |
| 2016-10-18 | $4.12 | $4.14 | $4.10 | $4.10 | $3.73 | 33,193,233 |
| 2016-10-17 | $4.11 | $4.13 | $4.08 | $4.11 | $3.74 | 52,503,335 |
| 2016-10-14 | $4.11 | $4.14 | $4.10 | $4.11 | $3.74 | 45,339,431 |
| 2016-10-13 | $4.09 | $4.11 | $4.05 | $4.10 | $3.73 | 43,000,790 |
| 2016-10-12 | $4.09 | $4.11 | $4.07 | $4.10 | $3.73 | 42,036,584 |
| 2016-10-11 | $4.14 | $4.14 | $4.07 | $4.08 | $3.71 | 44,560,786 |
| 2016-10-10 | $4.16 | $4.18 | $4.13 | $4.14 | $3.77 | 32,851,648 |
| 2016-10-07 | $4.17 | $4.17 | $4.12 | $4.16 | $3.79 | 40,665,724 |
| 2016-10-06 | $4.16 | $4.17 | $4.14 | $4.16 | $3.78 | 31,686,421 |
| 2016-10-05 | $4.18 | $4.19 | $4.16 | $4.16 | $3.79 | 30,974,279 |
| 2016-10-04 | $4.20 | $4.22 | $4.15 | $4.18 | $3.81 | 44,344,745 |
| 2016-10-03 | $4.17 | $4.21 | $4.17 | $4.19 | $3.82 | 47,291,995 |
| 2016-09-30 | $4.17 | $4.19 | $4.15 | $4.17 | $3.80 | 37,873,541 |
| 2016-09-29 | $4.16 | $4.20 | $4.14 | $4.15 | $3.77 | 46,136,226 |
| 2016-09-28 | $4.16 | $4.18 | $4.15 | $4.17 | $3.79 | 45,448,302 |
| 2016-09-27 | $4.16 | $4.19 | $4.15 | $4.16 | $3.79 | 22,051,566 |
| 2016-09-26 | $4.18 | $4.19 | $4.15 | $4.17 | $3.79 | 44,585,115 |
| 2016-09-23 | $4.20 | $4.22 | $4.18 | $4.21 | $3.83 | 43,030,687 |
| 2016-09-22 | $4.19 | $4.22 | $4.18 | $4.21 | $3.83 | 49,313,756 |
| 2016-09-21 | $4.13 | $4.19 | $4.12 | $4.18 | $3.80 | 51,731,957 |
| 2016-09-20 | $4.14 | $4.16 | $4.12 | $4.13 | $3.76 | 2,023,980 |
| 2016-09-19 | $4.12 | $4.16 | $4.12 | $4.14 | $3.77 | 2,712,642 |
| 2016-09-16 | $4.15 | $4.15 | $4.10 | $4.11 | $3.74 | 59,261,356 |
| 2016-09-15 | $4.09 | $4.17 | $4.07 | $4.17 | $3.79 | 56,750,773 |
| 2016-09-14 | $4.09 | $4.12 | $4.07 | $4.09 | $3.72 | 49,752,500 |
| 2016-09-13 | $4.12 | $4.15 | $4.07 | $4.09 | $3.72 | 63,960,409 |
| 2016-09-12 | $4.09 | $4.16 | $4.07 | $4.14 | $3.77 | 47,750,998 |
| 2016-09-09 | $4.19 | $4.20 | $4.10 | $4.10 | $3.73 | 55,138,577 |
| 2016-09-08 | $4.17 | $4.21 | $4.15 | $4.20 | $3.82 | 44,900,598 |
| 2016-09-07 | $4.16 | $4.19 | $4.15 | $4.18 | $3.80 | 59,805,485 |
| 2016-09-06 | $4.17 | $4.18 | $4.14 | $4.16 | $3.79 | 64,786,749 |
| 2016-09-02 | $4.18 | $4.19 | $4.15 | $4.18 | $3.81 | 57,130,702 |
| 2016-09-01 | $4.16 | $4.19 | $4.12 | $4.15 | $3.78 | 59,516,384 |
| 2016-08-31 | $4.17 | $4.18 | $4.12 | $4.14 | $3.77 | 40,136,220 |
| 2016-08-30 | $4.18 | $4.19 | $4.16 | $4.16 | $3.79 | 4,434,838 |
| 2016-08-29 | $4.17 | $4.20 | $4.15 | $4.16 | $3.79 | 3,099,535 |
| 2016-08-26 | $4.19 | $4.20 | $4.11 | $4.16 | $3.79 | 68,545,484 |
| 2016-08-25 | $4.13 | $4.20 | $4.12 | $4.15 | $3.78 | 64,344,034 |
| 2016-08-24 | $4.20 | $4.21 | $4.12 | $4.14 | $3.77 | 49,723,982 |
| 2016-08-23 | $4.19 | $4.22 | $4.17 | $4.19 | $3.82 | 58,757,982 |
| 2016-08-22 | $4.17 | $4.20 | $4.15 | $4.17 | $3.80 | 53,188,981 |
| 2016-08-19 | $4.17 | $4.20 | $4.15 | $4.19 | $3.82 | 39,233,803 |
| 2016-08-18 | $4.24 | $4.25 | $4.17 | $4.19 | $3.82 | 52,287,868 |
| 2016-08-17 | $4.21 | $4.24 | $4.19 | $4.24 | $3.86 | 48,104,037 |
| 2016-08-16 | $4.22 | $4.24 | $4.20 | $4.20 | $3.82 | 54,071,154 |
| 2016-08-15 | $4.22 | $4.26 | $4.21 | $4.24 | $3.86 | 35,726,585 |
| 2016-08-12 | $4.22 | $4.25 | $4.20 | $4.21 | $3.83 | 17,488,012 |
| 2016-08-11 | $4.22 | $4.28 | $4.21 | $4.23 | $3.85 | 25,016,349 |
| 2016-08-10 | $4.19 | $4.23 | $4.18 | $4.21 | $3.83 | 23,944,941 |
| 2016-08-09 | $4.23 | $4.24 | $4.18 | $4.19 | $3.82 | 46,236,009 |
| 2016-08-08 | $4.25 | $4.26 | $4.17 | $4.22 | $3.84 | 51,230,418 |
| 2016-08-05 | $4.25 | $4.29 | $4.22 | $4.24 | $3.86 | 87,020,552 |
| 2016-08-04 | $4.23 | $4.28 | $4.20 | $4.23 | $3.85 | 68,734,132 |
| 2016-08-03 | $4.22 | $4.27 | $4.21 | $4.23 | $3.85 | 63,001,118 |
| 2016-08-02 | $4.32 | $4.33 | $4.20 | $4.23 | $3.85 | 88,283,537 |
| 2016-08-01 | $4.39 | $4.40 | $4.33 | $4.34 | $3.95 | 60,966,649 |
| 2016-07-29 | $4.34 | $4.44 | $4.34 | $4.39 | $4.00 | 50,087,441 |
| 2016-07-28 | $4.39 | $4.42 | $4.32 | $4.36 | $3.97 | 4,174,013 |
| 2016-07-27 | $4.34 | $4.43 | $4.33 | $4.40 | $4.01 | 5,138,881 |
| 2016-07-26 | $4.28 | $4.41 | $4.20 | $4.35 | $3.96 | 136,526,573 |
| 2016-07-25 | $4.21 | $4.23 | $4.13 | $4.15 | $3.78 | 60,544,510 |
| 2016-07-22 | $4.17 | $4.22 | $4.15 | $4.21 | $3.83 | 31,966,093 |
| 2016-07-21 | $4.17 | $4.20 | $4.16 | $4.16 | $3.79 | 39,750,923 |
| 2016-07-20 | $4.17 | $4.20 | $4.14 | $4.18 | $3.81 | 42,948,133 |
| 2016-07-19 | $4.16 | $4.19 | $4.14 | $4.17 | $3.80 | 51,727,130 |
| 2016-07-18 | $4.15 | $4.19 | $4.14 | $4.17 | $3.80 | 43,133,659 |
| 2016-07-15 | $4.16 | $4.16 | $4.12 | $4.16 | $3.79 | 41,015,632 |
| 2016-07-14 | $4.11 | $4.16 | $4.10 | $4.14 | $3.77 | 45,735,822 |
| 2016-07-13 | $4.10 | $4.12 | $4.07 | $4.09 | $3.72 | 49,663,603 |
| 2016-07-12 | $4.14 | $4.17 | $4.09 | $4.10 | $3.73 | 60,077,581 |
| 2016-07-11 | $4.13 | $4.16 | $4.10 | $4.14 | $3.77 | 53,374,242 |
| 2016-07-08 | $4.05 | $4.13 | $4.04 | $4.12 | $3.75 | 68,799,572 |
| 2016-07-07 | $4.00 | $4.06 | $3.99 | $4.03 | $3.67 | 86,291,181 |
| 2016-07-06 | $3.93 | $4.00 | $3.92 | $3.99 | $3.63 | 59,320,372 |
| 2016-07-05 | $3.96 | $3.96 | $3.92 | $3.94 | $3.59 | 60,213,006 |
| 2016-07-01 | $3.95 | $4.01 | $3.94 | $3.97 | $3.61 | 55,401,835 |
| 2016-06-30 | $3.93 | $3.98 | $3.91 | $3.95 | $3.60 | 44,080,463 |
| 2016-06-29 | $3.87 | $3.94 | $3.86 | $3.92 | $3.57 | 47,483,821 |
| 2016-06-28 | $3.81 | $3.85 | $3.79 | $3.83 | $3.49 | 61,772,683 |
| 2016-06-27 | $3.85 | $3.87 | $3.74 | $3.76 | $3.42 | 93,624,388 |
| 2016-06-24 | $3.89 | $3.98 | $3.86 | $3.88 | $3.53 | 104,860,342 |
| 2016-06-23 | $3.97 | $4.01 | $3.95 | $4.00 | $3.64 | 51,563,684 |
| 2016-06-22 | $3.98 | $3.99 | $3.93 | $3.96 | $3.60 | 49,253,119 |
| 2016-06-21 | $3.97 | $3.98 | $3.94 | $3.98 | $3.62 | 41,603,030 |
| 2016-06-20 | $3.94 | $3.99 | $3.94 | $3.98 | $3.62 | 40,272,847 |
| 2016-06-17 | $3.95 | $3.97 | $3.91 | $3.92 | $3.57 | 56,275,618 |
| 2016-06-16 | $3.90 | $3.95 | $3.87 | $3.94 | $3.59 | 52,423,675 |
| 2016-06-15 | $3.91 | $3.96 | $3.90 | $3.91 | $3.56 | 56,474,660 |
| 2016-06-14 | $3.90 | $3.94 | $3.88 | $3.91 | $3.56 | 34,914,376 |
| 2016-06-13 | $3.91 | $3.95 | $3.90 | $3.90 | $3.55 | 37,399,660 |
| 2016-06-10 | $3.96 | $3.98 | $3.92 | $3.92 | $3.57 | 41,811,948 |
| 2016-06-09 | $3.97 | $3.99 | $3.95 | $3.99 | $3.63 | 22,327,596 |
| 2016-06-08 | $3.99 | $4.01 | $3.97 | $3.98 | $3.62 | 18,786,511 |
| 2016-06-07 | $4.00 | $4.02 | $3.97 | $3.99 | $3.63 | 21,537,205 |
| 2016-06-06 | $4.00 | $4.03 | $3.99 | $3.99 | $3.63 | 21,271,234 |
| 2016-06-03 | $4.01 | $4.02 | $3.97 | $4.00 | $3.64 | 27,937,430 |
| 2016-06-02 | $4.01 | $4.04 | $3.99 | $4.01 | $3.65 | 17,620,052 |
| 2016-06-01 | $4.00 | $4.02 | $3.97 | $4.02 | $3.66 | 40,332,372 |
| 2016-05-31 | $3.96 | $4.02 | $3.96 | $4.02 | $3.66 | 34,802,504 |
| 2016-05-27 | $3.98 | $4.00 | $3.95 | $3.96 | $3.61 | 22,311,900 |
| 2016-05-26 | $4.00 | $4.02 | $3.96 | $3.98 | $3.62 | 24,885,331 |
| 2016-05-25 | $3.95 | $4.00 | $3.95 | $4.00 | $3.64 | 37,319,445 |
| 2016-05-24 | $3.91 | $3.98 | $3.91 | $3.96 | $3.61 | 35,182,508 |
| 2016-05-23 | $3.92 | $3.95 | $3.91 | $3.91 | $3.56 | 23,329,392 |
| 2016-05-20 | $3.91 | $3.95 | $3.90 | $3.94 | $3.59 | 41,001,928 |
| 2016-05-19 | $3.87 | $3.92 | $3.86 | $3.91 | $3.56 | 31,739,184 |
| 2016-05-18 | $3.89 | $3.90 | $3.85 | $3.89 | $3.54 | 19,243,583 |
| 2016-05-17 | $3.91 | $3.93 | $3.88 | $3.89 | $3.54 | 29,082,093 |
| 2016-05-16 | $3.90 | $3.93 | $3.88 | $3.91 | $3.56 | 23,427,237 |
| 2016-05-13 | $3.91 | $3.95 | $3.89 | $3.89 | $3.54 | 23,695,638 |
| 2016-05-12 | $3.94 | $3.95 | $3.90 | $3.91 | $3.56 | 23,935,485 |
| 2016-05-11 | $3.96 | $3.98 | $3.93 | $3.93 | $3.58 | 1,458,609 |
| 2016-05-10 | $3.94 | $3.98 | $3.92 | $3.98 | $3.62 | 2,569,796 |
| 2016-05-09 | $3.92 | $3.95 | $3.91 | $3.93 | $3.58 | 21,711,936 |
| 2016-05-06 | $3.86 | $3.94 | $3.86 | $3.93 | $3.58 | 28,276,479 |
| 2016-05-05 | $3.89 | $3.93 | $3.88 | $3.88 | $3.53 | 19,092,569 |
| 2016-05-04 | $3.94 | $3.95 | $3.87 | $3.88 | $3.53 | 45,310,660 |
| 2016-05-03 | $3.97 | $3.99 | $3.92 | $3.95 | $3.60 | 34,312,751 |
| 2016-05-02 | $3.97 | $3.99 | $3.93 | $3.97 | $3.61 | 29,060,525 |
| 2016-04-29 | $3.91 | $3.96 | $3.89 | $3.95 | $3.60 | 39,230,371 |
| 2016-04-28 | $4.02 | $4.05 | $3.92 | $3.92 | $3.57 | 54,449,532 |
| 2016-04-27 | $3.98 | $4.01 | $3.96 | $3.98 | $3.62 | 30,312,713 |
| 2016-04-26 | $3.97 | $4.01 | $3.96 | $3.97 | $3.61 | 18,733,102 |
| 2016-04-25 | $3.95 | $3.98 | $3.93 | $3.97 | $3.61 | 23,787,424 |
| 2016-04-22 | $3.95 | $4.01 | $3.95 | $3.96 | $3.61 | 57,195,381 |
| 2016-04-21 | $3.95 | $3.97 | $3.92 | $3.94 | $3.59 | 40,367,175 |
| 2016-04-20 | $3.93 | $3.97 | $3.92 | $3.93 | $3.58 | 33,861,365 |
| 2016-04-19 | $3.85 | $3.93 | $3.84 | $3.93 | $3.57 | 59,839,256 |
| 2016-04-18 | $3.89 | $3.93 | $3.82 | $3.85 | $3.51 | 61,978,719 |
| 2016-04-15 | $3.92 | $3.93 | $3.88 | $3.90 | $3.55 | 26,323,283 |
| 2016-04-14 | $3.91 | $3.94 | $3.88 | $3.89 | $3.54 | 37,926,602 |
| 2016-04-13 | $3.87 | $3.94 | $3.86 | $3.92 | $3.57 | 58,527,255 |
| 2016-04-12 | $3.81 | $3.89 | $3.80 | $3.86 | $3.51 | 51,360,152 |
| 2016-04-11 | $3.83 | $3.87 | $3.81 | $3.81 | $3.47 | 61,105,164 |
| 2016-04-08 | $3.85 | $3.87 | $3.79 | $3.85 | $3.51 | 56,198,205 |
| 2016-04-07 | $3.93 | $3.94 | $3.79 | $3.82 | $3.48 | 76,317,465 |
| 2016-04-06 | $3.87 | $3.93 | $3.86 | $3.93 | $3.57 | 41,537,094 |
| 2016-04-05 | $3.88 | $3.89 | $3.83 | $3.87 | $3.52 | 44,164,143 |
| 2016-04-04 | $3.95 | $3.96 | $3.90 | $3.90 | $3.55 | 21,333,337 |
| 2016-04-01 | $3.95 | $4.00 | $3.93 | $3.96 | $3.61 | 56,991,540 |
| 2016-03-31 | $3.95 | $3.97 | $3.93 | $3.95 | $3.60 | 24,577,902 |
| 2016-03-30 | $3.94 | $3.96 | $3.91 | $3.96 | $3.61 | 28,556,045 |
| 2016-03-29 | $3.91 | $3.95 | $3.90 | $3.94 | $3.58 | 22,578,097 |
| 2016-03-28 | $3.88 | $3.94 | $3.87 | $3.91 | $3.56 | 16,817,611 |
| 2016-03-24 | $3.86 | $3.89 | $3.84 | $3.87 | $3.52 | 21,362,748 |
| 2016-03-23 | $3.92 | $3.92 | $3.85 | $3.86 | $3.51 | 26,661,854 |
| 2016-03-22 | $3.89 | $3.93 | $3.88 | $3.92 | $3.57 | 33,124,965 |
| 2016-03-21 | $3.93 | $3.97 | $3.89 | $3.91 | $3.56 | 29,018,872 |
| 2016-03-18 | $3.96 | $3.97 | $3.91 | $3.95 | $3.60 | 32,090,628 |
| 2016-03-17 | $3.93 | $3.97 | $3.92 | $3.94 | $3.59 | 23,724,953 |
| 2016-03-16 | $3.87 | $3.95 | $3.87 | $3.95 | $3.60 | 29,887,470 |
| 2016-03-15 | $3.89 | $3.92 | $3.86 | $3.90 | $3.55 | 21,278,029 |
| 2016-03-14 | $3.89 | $3.94 | $3.87 | $3.92 | $3.57 | 33,659,158 |
| 2016-03-11 | $3.90 | $3.93 | $3.88 | $3.91 | $3.56 | 53,622,750 |
| 2016-03-10 | $3.96 | $3.97 | $3.83 | $3.88 | $3.53 | 47,536,104 |
| 2016-03-09 | $3.90 | $3.97 | $3.89 | $3.95 | $3.60 | 29,305,412 |
| 2016-03-08 | $3.87 | $3.92 | $3.86 | $3.88 | $3.53 | 36,391,416 |
| 2016-03-07 | $3.88 | $3.97 | $3.87 | $3.90 | $3.55 | 51,019,222 |
| 2016-03-04 | $3.89 | $3.94 | $3.87 | $3.91 | $3.56 | 34,859,660 |
| 2016-03-03 | $3.83 | $3.90 | $3.82 | $3.87 | $3.52 | 28,017,541 |
| 2016-03-02 | $3.78 | $3.82 | $3.75 | $3.82 | $3.47 | 40,092,478 |
| 2016-03-01 | $3.74 | $3.79 | $3.72 | $3.76 | $3.42 | 47,581,836 |
| 2016-02-29 | $3.68 | $3.75 | $3.68 | $3.72 | $3.39 | 52,317,817 |
| 2016-02-26 | $3.71 | $3.74 | $3.67 | $3.69 | $3.36 | 41,422,988 |
| 2016-02-25 | $3.61 | $3.71 | $3.61 | $3.69 | $3.36 | 31,331,404 |
| 2016-02-24 | $3.57 | $3.64 | $3.54 | $3.60 | $3.28 | 41,071,705 |
| 2016-02-23 | $3.67 | $3.70 | $3.60 | $3.61 | $3.29 | 36,109,533 |
| 2016-02-22 | $3.66 | $3.72 | $3.65 | $3.70 | $3.37 | 38,876,503 |
| 2016-02-19 | $3.55 | $3.65 | $3.54 | $3.62 | $3.30 | 38,529,592 |
| 2016-02-18 | $3.57 | $3.59 | $3.54 | $3.58 | $3.26 | 31,993,398 |
| 2016-02-17 | $3.51 | $3.59 | $3.50 | $3.57 | $3.25 | 36,141,153 |
| 2016-02-16 | $3.49 | $3.50 | $3.42 | $3.49 | $3.18 | 35,586,903 |
| 2016-02-12 | $3.43 | $3.46 | $3.38 | $3.46 | $3.15 | 31,424,888 |
| 2016-02-11 | $3.34 | $3.42 | $3.32 | $3.38 | $3.08 | 35,222,985 |
| 2016-02-10 | $3.39 | $3.45 | $3.36 | $3.40 | $3.10 | 37,084,621 |
| 2016-02-09 | $3.33 | $3.40 | $3.32 | $3.35 | $3.05 | 6,484,704 |
| 2016-02-08 | $3.36 | $3.39 | $3.30 | $3.36 | $3.06 | 8,162,523 |
| 2016-02-05 | $3.51 | $3.52 | $3.40 | $3.42 | $3.11 | 52,071,499 |
| 2016-02-04 | $3.49 | $3.56 | $3.47 | $3.51 | $3.20 | 31,792,908 |
| 2016-02-03 | $3.59 | $3.60 | $3.47 | $3.50 | $3.19 | 56,245,108 |
| 2016-02-02 | $3.64 | $3.67 | $3.56 | $3.57 | $3.25 | 63,187,190 |
| 2016-02-01 | $3.69 | $3.74 | $3.64 | $3.72 | $3.39 | 35,440,840 |
| 2016-01-29 | $3.67 | $3.73 | $3.66 | $3.70 | $3.37 | 29,196,739 |
| 2016-01-28 | $3.66 | $3.69 | $3.59 | $3.64 | $3.31 | 31,206,960 |
| 2016-01-27 | $3.70 | $3.75 | $3.63 | $3.63 | $3.31 | 28,904,745 |
| 2016-01-26 | $3.68 | $3.73 | $3.65 | $3.73 | $3.40 | 24,294,464 |
| 2016-01-25 | $3.72 | $3.73 | $3.64 | $3.65 | $3.32 | 32,370,745 |
| 2016-01-22 | $3.72 | $3.77 | $3.71 | $3.73 | $3.40 | 23,135,261 |
| 2016-01-21 | $3.61 | $3.72 | $3.58 | $3.66 | $3.33 | 48,632,483 |
| 2016-01-20 | $3.60 | $3.63 | $3.45 | $3.60 | $3.28 | 54,409,013 |
| 2016-01-19 | $3.65 | $3.68 | $3.60 | $3.66 | $3.33 | 31,706,071 |
| 2016-01-15 | $3.62 | $3.67 | $3.59 | $3.63 | $3.31 | 51,858,510 |
| 2016-01-14 | $3.71 | $3.77 | $3.63 | $3.72 | $3.39 | 38,439,420 |
| 2016-01-13 | $3.80 | $3.82 | $3.67 | $3.71 | $3.38 | 33,886,637 |
| 2016-01-12 | $3.85 | $3.86 | $3.76 | $3.79 | $3.45 | 28,951,495 |
| 2016-01-11 | $3.83 | $3.84 | $3.76 | $3.82 | $3.48 | 34,551,969 |
| 2016-01-08 | $3.84 | $3.87 | $3.79 | $3.81 | $3.47 | 29,613,072 |
| 2016-01-07 | $3.83 | $3.88 | $3.82 | $3.84 | $3.50 | 33,252,278 |
| 2016-01-06 | $3.90 | $3.94 | $3.86 | $3.89 | $3.54 | 32,568,350 |
| 2016-01-05 | $3.97 | $3.99 | $3.90 | $3.91 | $3.56 | 35,008,346 |
| 2016-01-04 | $4.03 | $4.04 | $3.93 | $3.95 | $3.60 | 32,839,810 |
| 2015-12-31 | $4.06 | $4.10 | $4.05 | $4.07 | $3.71 | 26,130,897 |
| 2015-12-30 | $4.09 | $4.11 | $4.07 | $4.07 | $3.71 | 12,101,310 |
| 2015-12-29 | $4.08 | $4.11 | $4.07 | $4.09 | $3.72 | 18,024,994 |
| 2015-12-28 | $4.07 | $4.11 | $4.04 | $4.07 | $3.71 | 19,540,843 |
| 2015-12-24 | $4.09 | $4.12 | $4.08 | $4.09 | $3.72 | 17,868,939 |
| 2015-12-23 | $4.04 | $4.09 | $4.03 | $4.07 | $3.71 | 26,375,814 |
| 2015-12-22 | $4.01 | $4.05 | $3.99 | $4.02 | $3.66 | 18,303,342 |
| 2015-12-21 | $4.00 | $4.02 | $3.97 | $4.00 | $3.64 | 17,358,020 |
| 2015-12-18 | $4.02 | $4.03 | $3.97 | $3.99 | $3.63 | 43,971,599 |
| 2015-12-17 | $4.09 | $4.11 | $4.01 | $4.02 | $3.66 | 23,584,518 |
| 2015-12-16 | $4.09 | $4.10 | $4.02 | $4.09 | $3.72 | 25,379,420 |
| 2015-12-15 | $4.16 | $4.17 | $4.07 | $4.07 | $3.71 | 59,807,794 |
| 2015-12-14 | $4.01 | $4.03 | $3.96 | $4.00 | $3.64 | 29,857,104 |
| 2015-12-11 | $4.02 | $4.05 | $3.96 | $4.01 | $3.65 | 42,276,431 |
| 2015-12-10 | $4.02 | $4.08 | $4.02 | $4.06 | $3.70 | 22,661,816 |
| 2015-12-09 | $4.01 | $4.07 | $4.00 | $4.01 | $3.65 | 25,372,342 |
| 2015-12-08 | $4.01 | $4.05 | $4.00 | $4.00 | $3.64 | 25,294,003 |
| 2015-12-07 | $4.08 | $4.09 | $4.03 | $4.04 | $3.68 | 23,811,930 |
| 2015-12-04 | $4.06 | $4.11 | $4.05 | $4.09 | $3.72 | 22,788,309 |
| 2015-12-03 | $4.11 | $4.14 | $4.02 | $4.06 | $3.70 | 33,141,678 |
| 2015-12-02 | $4.17 | $4.18 | $4.11 | $4.11 | $3.74 | 18,783,377 |
| 2015-12-01 | $4.12 | $4.17 | $4.12 | $4.16 | $3.79 | 23,333,997 |
| 2015-11-30 | $4.13 | $4.14 | $4.09 | $4.11 | $3.74 | 23,325,373 |
| 2015-11-27 | $4.11 | $4.14 | $4.10 | $4.14 | $3.77 | 8,268,394 |
| 2015-11-25 | $4.11 | $4.13 | $4.10 | $4.12 | $3.75 | 11,204,151 |
| 2015-11-24 | $4.14 | $4.14 | $4.09 | $4.11 | $3.74 | 16,168,972 |
| 2015-11-23 | $4.17 | $4.20 | $4.13 | $4.15 | $3.77 | 18,784,367 |
| 2015-11-20 | $4.16 | $4.19 | $4.14 | $4.19 | $3.82 | 25,200,261 |
| 2015-11-19 | $4.14 | $4.16 | $4.12 | $4.15 | $3.78 | 20,191,125 |
| 2015-11-18 | $4.08 | $4.16 | $4.08 | $4.14 | $3.77 | 19,072,458 |
| 2015-11-17 | $4.10 | $4.12 | $4.07 | $4.08 | $3.71 | 22,021,935 |
| 2015-11-16 | $4.08 | $4.11 | $4.02 | $4.10 | $3.73 | 20,060,327 |
| 2015-11-13 | $4.10 | $4.12 | $4.07 | $4.08 | $3.71 | 20,273,351 |
| 2015-11-12 | $4.13 | $4.15 | $4.07 | $4.11 | $3.74 | 47,098,375 |
| 2015-11-11 | $4.15 | $4.19 | $4.12 | $4.13 | $3.76 | 31,689,489 |
| 2015-11-10 | $4.11 | $4.15 | $4.07 | $4.14 | $3.77 | 26,159,131 |
| 2015-11-09 | $4.08 | $4.11 | $4.05 | $4.11 | $3.74 | 25,275,996 |
| 2015-11-06 | $4.11 | $4.14 | $4.09 | $4.10 | $3.73 | 25,370,324 |
| 2015-11-05 | $4.16 | $4.16 | $4.08 | $4.12 | $3.75 | 26,530,208 |
| 2015-11-04 | $4.14 | $4.17 | $4.09 | $4.16 | $3.78 | 28,666,938 |
| 2015-11-03 | $4.12 | $4.15 | $4.11 | $4.13 | $3.76 | 18,583,334 |
| 2015-11-02 | $4.09 | $4.16 | $4.08 | $4.13 | $3.76 | 25,482,054 |
| 2015-10-30 | $4.14 | $4.15 | $4.08 | $4.08 | $3.71 | 33,352,451 |
| 2015-10-29 | $4.11 | $4.18 | $4.10 | $4.13 | $3.76 | 30,655,361 |
| 2015-10-28 | $4.09 | $4.15 | $4.07 | $4.11 | $3.74 | 40,731,437 |
| 2015-10-27 | $4.09 | $4.10 | $4.03 | $4.08 | $3.71 | 28,954,766 |
| 2015-10-26 | $4.03 | $4.10 | $4.01 | $4.08 | $3.71 | 35,532,761 |
| 2015-10-23 | $4.02 | $4.07 | $3.98 | $4.02 | $3.66 | 47,621,512 |
| 2015-10-22 | $3.94 | $4.05 | $3.89 | $3.97 | $3.61 | 63,945,391 |
| 2015-10-21 | $4.04 | $4.07 | $3.90 | $3.91 | $3.56 | 40,811,756 |
| 2015-10-20 | $3.94 | $4.02 | $3.92 | $4.02 | $3.66 | 36,079,274 |
| 2015-10-19 | $3.96 | $3.97 | $3.93 | $3.94 | $3.59 | 18,874,622 |
| 2015-10-16 | $3.97 | $4.00 | $3.94 | $3.96 | $3.61 | 18,581,536 |
| 2015-10-15 | $3.94 | $3.96 | $3.91 | $3.96 | $3.61 | 19,065,146 |
| 2015-10-14 | $3.92 | $3.94 | $3.88 | $3.93 | $3.58 | 31,245,080 |
| 2015-10-13 | $3.91 | $3.94 | $3.90 | $3.91 | $3.56 | 14,663,814 |
| 2015-10-12 | $3.85 | $3.94 | $3.85 | $3.92 | $3.57 | 22,211,779 |
| 2015-10-09 | $3.90 | $3.92 | $3.84 | $3.85 | $3.51 | 35,567,005 |
| 2015-10-08 | $3.89 | $3.93 | $3.88 | $3.89 | $3.54 | 19,907,664 |
| 2015-10-07 | $3.93 | $3.97 | $3.87 | $3.89 | $3.54 | 45,918,649 |
| 2015-10-06 | $3.86 | $3.92 | $3.86 | $3.91 | $3.56 | 29,782,328 |
| 2015-10-05 | $3.84 | $3.88 | $3.83 | $3.87 | $3.52 | 29,452,665 |
| 2015-10-02 | $3.77 | $3.83 | $3.69 | $3.83 | $3.49 | 29,458,831 |
| 2015-10-01 | $3.76 | $3.82 | $3.75 | $3.79 | $3.45 | 28,230,197 |
| 2015-09-30 | $3.69 | $3.76 | $3.68 | $3.74 | $3.40 | 24,251,150 |
| 2015-09-29 | $3.72 | $3.74 | $3.65 | $3.65 | $3.32 | 26,428,388 |
| 2015-09-28 | $3.79 | $3.79 | $3.70 | $3.72 | $3.38 | 36,335,393 |
| 2015-09-25 | $3.81 | $3.83 | $3.76 | $3.80 | $3.46 | 20,153,361 |
| 2015-09-24 | $3.82 | $3.84 | $3.77 | $3.78 | $3.44 | 31,034,449 |
| 2015-09-23 | $3.85 | $3.88 | $3.82 | $3.83 | $3.49 | 15,051,284 |
| 2015-09-22 | $3.82 | $3.85 | $3.81 | $3.85 | $3.51 | 17,181,635 |
| 2015-09-21 | $3.83 | $3.88 | $3.81 | $3.85 | $3.50 | 21,066,457 |
| 2015-09-18 | $3.85 | $3.88 | $3.79 | $3.82 | $3.48 | 40,413,992 |
| 2015-09-17 | $3.87 | $3.91 | $3.86 | $3.86 | $3.51 | 21,747,730 |
| 2015-09-16 | $3.85 | $3.88 | $3.85 | $3.87 | $3.52 | 20,078,240 |
| 2015-09-15 | $3.84 | $3.86 | $3.82 | $3.86 | $3.51 | 15,607,885 |
| 2015-09-14 | $3.81 | $3.85 | $3.75 | $3.83 | $3.49 | 22,348,514 |
| 2015-09-11 | $3.84 | $3.85 | $3.79 | $3.81 | $3.47 | 24,537,020 |
| 2015-09-10 | $3.85 | $3.89 | $3.83 | $3.86 | $3.51 | 21,009,822 |
| 2015-09-09 | $3.87 | $3.92 | $3.83 | $3.84 | $3.50 | 22,779,542 |
| 2015-09-08 | $3.81 | $3.85 | $3.80 | $3.85 | $3.51 | 22,803,574 |
Sirius XM Holdings Inc (SIRI) News Headlines
.jpg)
Here are Tuesday's biggest analyst calls: Apple, Nvidia, Coinbase, Tesla, Meta, Exxon, Microsoft & more
Here are Tuesday's biggest calls on Wall Street.
cnbc.com Jan. 23, 2024.jpg)
Warren Buffett's Berkshire Hathaway keeps buying Liberty's SiriusXM tracking shares. Here's why
In a likely merger arbitrage play, Berkshire Hathaway continues to add to its holding in Liberty Media tracking stock for satellite radio company Sir…
cnbc.com Jan. 28, 2024.jpg)
Will Arnett, Jason Bateman, Sean Hayes Take Podcast to SiriusXM for $100 Million
None
bloomberg.com Jan. 29, 2024Recent Sirius XM Holdings Inc (SIRI) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Sirius XM Holdings Inc (SIRI) in the Broadcasting Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Grupo Televisa SAB | TV | Broadcasting | Communication Services | 26,000 |
| News Corp - Class B | NWS | Broadcasting | Communication Services | 23,000 |
| TEGNA Inc | TGNA | Broadcasting | Communication Services | 17,000 |
| iHeartMedia Inc - Class A New | IHRT | Broadcasting | Communication Services | 12,000 |
| Sinclair Broadcast Group Inc - Class A | SBGI | Broadcasting | Communication Services | 11,600 |
| Nexstar Media Group Inc - Class A | NXST | Broadcasting | Communication Services | 8,187 |
| Fox Corporation - Class B | FOX | Broadcasting | Communication Services | 7,000 |
| Salem Media Group Inc - Class A | SALM | Broadcasting | Communication Services | 5,500 |
| E.W. Scripps Co. - Class A | SSP | Broadcasting | Communication Services | 4,000 |
| Urban One Inc - Class A | UONE | Broadcasting | Communication Services | 3,700 |