Shanghai Kaibao Pharmaceutical COLTD (300039) Exchange: SHE
Data as of July 17, 2025
$6.24 ($-0.11) -1.73%
Shanghai Kaibao Pharmaceutical COLTD - Daily Information
Click for more stock information on Shanghai Kaibao Pharmaceutical COLTD.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $6.34 |
| Previous Close | $6.24 |
| High | $6.36 |
| Low | $6.18 |
| Adjusted Open | $6.34 |
| Previous Adjusted Close | $6.24 |
| Adjusted High | $6.36 |
| Adjusted Low | $6.18 |
About Shanghai Kaibao Pharmaceutical COLTD (300039)
Shanghai Kaibao Pharmaceutical CO., LTD. is a China-based company principally engaged in research, development, manufacture and distribution of Chinese medicines. The Company's main products are clear away heat and toxic material injections, which are applied in treatment of upper respiratory tract infections, such as cold and pneumonia; pioglitazone hydrochloride tablets, which are applied in treatment of diabetes; captopril sustained-release tablets, which are adopted in treatment of hypertension, as well as doxofylline capsules, which are applied in treatment of asthma and other diseases. The Company's products mainly include small volume injections, tablets, hard capsules, granules, mixtures, syrup and oral liquids, among others. The Company distributes its products in domestic markets. It also involves in the purchase of agricultural and sideline products.
Invest in Shanghai Kaibao Pharmaceutical COLTD (300039)
Historical Stock Data for Shanghai Kaibao Pharmaceutical COLTD (300039)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-15 | $6.34 | $6.36 | $6.18 | $6.24 | $6.24 | 23,066,410 |
| 2025-07-14 | $6.33 | $6.38 | $6.31 | $6.35 | $6.35 | 19,492,590 |
| 2025-07-11 | $6.31 | $6.37 | $6.28 | $6.33 | $6.33 | 23,899,350 |
| 2025-07-10 | $6.24 | $6.33 | $6.22 | $6.31 | $6.31 | 29,143,440 |
| 2025-07-09 | $6.24 | $6.28 | $6.21 | $6.24 | $6.24 | 19,862,670 |
| 2025-07-08 | $6.23 | $6.31 | $6.22 | $6.25 | $6.25 | 21,119,950 |
| 2025-07-07 | $6.22 | $6.30 | $6.21 | $6.23 | $6.23 | 18,342,100 |
| 2025-07-04 | $6.26 | $6.31 | $6.22 | $6.23 | $6.23 | 24,032,900 |
| 2025-07-03 | $6.17 | $6.28 | $6.14 | $6.26 | $6.26 | 34,715,320 |
| 2025-07-02 | $6.14 | $6.24 | $6.13 | $6.17 | $6.17 | 35,114,740 |
| 2025-07-01 | $6.06 | $6.19 | $6.04 | $6.18 | $6.18 | 36,999,590 |
| 2025-06-30 | $6.04 | $6.08 | $6.01 | $6.06 | $6.06 | 16,972,790 |
| 2025-06-27 | $6.02 | $6.08 | $6.02 | $6.05 | $6.05 | 14,295,190 |
| 2025-06-26 | $6.07 | $6.08 | $6.02 | $6.02 | $6.02 | 17,308,400 |
| 2025-06-25 | $6.08 | $6.09 | $6.01 | $6.07 | $6.07 | 17,055,840 |
| 2025-06-24 | $5.97 | $6.07 | $5.96 | $6.06 | $6.06 | 16,423,690 |
| 2025-06-23 | $5.90 | $5.97 | $5.88 | $5.96 | $5.96 | 12,945,460 |
| 2025-06-20 | $5.96 | $5.99 | $5.92 | $5.92 | $5.92 | 13,465,000 |
| 2025-06-19 | $6.08 | $6.09 | $5.95 | $5.96 | $5.96 | 22,705,210 |
| 2025-06-18 | $6.17 | $6.18 | $6.07 | $6.09 | $6.09 | 23,893,560 |
| 2025-06-17 | $6.22 | $6.38 | $6.18 | $6.21 | $6.21 | 36,195,440 |
| 2025-06-13 | $6.32 | $6.39 | $6.18 | $6.21 | $6.21 | 26,741,290 |
| 2025-06-12 | $6.34 | $6.36 | $6.27 | $6.35 | $6.35 | 23,300,700 |
| 2025-06-11 | $6.36 | $6.49 | $6.31 | $6.34 | $6.34 | 28,358,490 |
| 2025-06-10 | $6.33 | $6.46 | $6.28 | $6.39 | $6.39 | 45,953,840 |
| 2025-06-09 | $6.22 | $6.37 | $6.20 | $6.34 | $6.34 | 36,767,300 |
| 2025-06-06 | $6.21 | $6.28 | $6.18 | $6.20 | $6.20 | 19,482,880 |
| 2025-06-05 | $6.33 | $6.34 | $6.19 | $6.23 | $6.23 | 33,068,560 |
| 2025-06-04 | $6.32 | $6.39 | $6.25 | $6.32 | $6.32 | 37,504,540 |
| 2025-06-03 | $6.09 | $6.33 | $6.09 | $6.31 | $6.31 | 49,512,240 |
| 2025-05-30 | $6.12 | $6.27 | $6.09 | $6.17 | $6.17 | 49,133,000 |
| 2025-05-29 | $6.01 | $6.14 | $5.97 | $6.13 | $6.13 | 35,574,790 |
| 2025-05-28 | $6.10 | $6.14 | $6.04 | $6.11 | $6.11 | 30,897,540 |
| 2025-05-27 | $6.02 | $6.26 | $5.97 | $6.15 | $6.15 | 47,321,270 |
| 2025-05-26 | $6.13 | $6.17 | $5.97 | $6.01 | $6.01 | 37,771,550 |
| 2025-05-23 | $6.05 | $6.38 | $6.04 | $6.17 | $6.17 | 56,317,460 |
| 2025-05-22 | $6.12 | $6.13 | $6.02 | $6.03 | $6.03 | 22,540,500 |
| 2025-05-21 | $6.08 | $6.20 | $6.07 | $6.15 | $6.15 | 30,211,480 |
| 2025-05-20 | $6.03 | $6.14 | $6.02 | $6.10 | $6.10 | 29,600,200 |
| 2025-05-19 | $6.10 | $6.11 | $5.99 | $6.04 | $6.04 | 26,699,680 |
| 2025-05-16 | $5.92 | $6.12 | $5.92 | $6.10 | $6.10 | 41,415,910 |
| 2025-05-15 | $5.93 | $5.97 | $5.90 | $5.91 | $5.91 | 13,857,090 |
| 2025-05-14 | $5.93 | $5.95 | $5.86 | $5.93 | $5.93 | 16,245,070 |
| 2025-05-13 | $5.97 | $5.99 | $5.92 | $5.94 | $5.94 | 15,397,190 |
| 2025-05-12 | $6.02 | $6.03 | $5.88 | $5.94 | $5.94 | 24,878,110 |
| 2025-05-09 | $6.06 | $6.07 | $5.98 | $6.00 | $6.00 | 13,530,620 |
| 2025-05-08 | $6.00 | $6.07 | $5.98 | $6.06 | $6.06 | 15,447,250 |
| 2025-05-07 | $6.04 | $6.09 | $5.98 | $6.02 | $6.02 | 18,228,900 |
| 2025-05-06 | $5.91 | $5.99 | $5.90 | $5.99 | $5.99 | 16,154,080 |
| 2025-04-30 | $5.91 | $5.96 | $5.88 | $5.88 | $5.88 | 14,104,900 |
| 2025-04-29 | $5.90 | $5.93 | $5.88 | $5.90 | $5.90 | 11,180,550 |
| 2025-04-28 | $6.04 | $6.04 | $5.90 | $5.91 | $5.91 | 17,328,400 |
| 2025-04-25 | $6.07 | $6.11 | $6.01 | $6.04 | $6.04 | 18,340,670 |
| 2025-04-24 | $6.08 | $6.16 | $6.04 | $6.07 | $6.07 | 18,462,460 |
| 2025-04-23 | $6.13 | $6.16 | $6.07 | $6.09 | $6.09 | 17,993,300 |
| 2025-04-22 | $6.06 | $6.15 | $6.04 | $6.13 | $6.13 | 20,649,810 |
| 2025-04-21 | $6.04 | $6.09 | $5.98 | $6.08 | $6.08 | 16,263,810 |
| 2025-04-18 | $6.04 | $6.12 | $6.00 | $6.05 | $6.05 | 13,940,000 |
| 2025-04-17 | $5.99 | $6.09 | $5.97 | $6.04 | $6.04 | 16,903,170 |
| 2025-04-16 | $6.18 | $6.20 | $5.95 | $6.04 | $6.04 | 32,326,510 |
| 2025-04-15 | $6.18 | $6.29 | $6.10 | $6.24 | $6.24 | 27,574,000 |
| 2025-04-14 | $6.16 | $6.26 | $6.10 | $6.17 | $6.17 | 31,575,800 |
| 2025-04-11 | $6.05 | $6.16 | $5.99 | $6.10 | $6.10 | 32,147,210 |
| 2025-04-10 | $6.04 | $6.20 | $6.02 | $6.10 | $6.10 | 43,732,760 |
| 2025-04-09 | $5.77 | $5.98 | $5.36 | $5.94 | $5.94 | 48,635,740 |
| 2025-04-08 | $5.71 | $6.07 | $5.71 | $5.88 | $5.88 | 48,757,430 |
| 2025-04-07 | $6.30 | $6.43 | $5.53 | $5.69 | $5.69 | 67,868,810 |
| 2025-04-03 | $6.62 | $6.79 | $6.60 | $6.64 | $6.64 | 41,273,470 |
| 2025-04-02 | $6.62 | $6.76 | $6.57 | $6.65 | $6.65 | 48,895,060 |
| 2025-04-01 | $6.38 | $6.92 | $6.35 | $6.67 | $6.67 | 92,236,980 |
| 2025-03-31 | $6.38 | $6.49 | $6.27 | $6.32 | $6.32 | 31,386,430 |
| 2025-03-28 | $6.50 | $6.75 | $6.41 | $6.46 | $6.46 | 54,587,810 |
| 2025-03-27 | $6.45 | $6.61 | $6.33 | $6.58 | $6.58 | 44,190,840 |
| 2025-03-26 | $6.36 | $6.57 | $6.32 | $6.49 | $6.49 | 39,795,960 |
| 2025-03-25 | $6.52 | $6.56 | $6.37 | $6.40 | $6.40 | 48,243,240 |
| 2025-03-24 | $6.29 | $6.73 | $6.29 | $6.58 | $6.58 | 82,930,740 |
| 2025-03-21 | $6.59 | $6.80 | $6.40 | $6.40 | $6.40 | 82,532,000 |
| 2025-03-20 | $6.25 | $6.30 | $6.21 | $6.29 | $6.29 | 18,731,960 |
| 2025-03-19 | $6.23 | $6.29 | $6.21 | $6.25 | $6.25 | 15,614,610 |
| 2025-03-18 | $6.23 | $6.24 | $6.18 | $6.24 | $6.24 | 14,170,670 |
| 2025-03-17 | $6.23 | $6.25 | $6.18 | $6.21 | $6.21 | 15,407,160 |
| 2025-03-14 | $6.11 | $6.22 | $6.09 | $6.21 | $6.21 | 24,956,070 |
| 2025-03-13 | $6.12 | $6.15 | $6.05 | $6.10 | $6.10 | 13,234,000 |
| 2025-03-12 | $6.16 | $6.19 | $6.11 | $6.13 | $6.13 | 14,155,970 |
| 2025-03-11 | $6.10 | $6.16 | $6.03 | $6.16 | $6.16 | 14,535,970 |
| 2025-03-10 | $6.09 | $6.18 | $6.07 | $6.12 | $6.12 | 16,605,800 |
| 2025-03-07 | $6.07 | $6.13 | $6.03 | $6.08 | $6.08 | 13,552,530 |
| 2025-03-06 | $6.01 | $6.09 | $5.99 | $6.08 | $6.08 | 16,990,840 |
| 2025-03-05 | $6.07 | $6.07 | $5.97 | $6.02 | $6.02 | 14,819,150 |
| 2025-03-04 | $6.04 | $6.09 | $5.98 | $6.07 | $6.07 | 12,155,220 |
| 2025-03-03 | $6.03 | $6.14 | $6.02 | $6.05 | $6.05 | 17,119,500 |
| 2025-02-28 | $6.13 | $6.19 | $6.00 | $6.03 | $6.03 | 21,333,560 |
| 2025-02-27 | $6.16 | $6.19 | $6.08 | $6.16 | $6.16 | 21,076,300 |
| 2025-02-26 | $6.14 | $6.18 | $6.10 | $6.17 | $6.17 | 17,409,830 |
| 2025-02-25 | $6.17 | $6.19 | $6.11 | $6.12 | $6.12 | 18,203,200 |
| 2025-02-24 | $6.22 | $6.25 | $6.16 | $6.20 | $6.20 | 17,713,510 |
| 2025-02-20 | $6.21 | $6.32 | $6.18 | $6.24 | $6.24 | 21,908,510 |
| 2025-02-19 | $6.19 | $6.21 | $6.10 | $6.18 | $6.18 | 18,980,090 |
| 2025-02-18 | $6.37 | $6.37 | $6.11 | $6.15 | $6.15 | 27,456,370 |
| 2025-02-17 | $6.40 | $6.51 | $6.33 | $6.39 | $6.39 | 30,832,310 |
| 2025-02-14 | $6.25 | $6.45 | $6.25 | $6.39 | $6.39 | 32,402,120 |
| 2025-02-13 | $6.33 | $6.36 | $6.27 | $6.27 | $6.27 | 18,457,400 |
| 2025-02-12 | $6.31 | $6.37 | $6.25 | $6.34 | $6.34 | 24,336,460 |
| 2025-02-11 | $6.44 | $6.45 | $6.29 | $6.34 | $6.34 | 23,558,920 |
| 2025-02-10 | $6.35 | $6.49 | $6.35 | $6.44 | $6.44 | 32,552,600 |
| 2025-02-07 | $6.30 | $6.40 | $6.25 | $6.33 | $6.33 | 35,635,710 |
| 2025-02-06 | $6.19 | $6.31 | $6.13 | $6.30 | $6.30 | 27,221,980 |
| 2025-02-05 | $6.16 | $6.23 | $6.14 | $6.21 | $6.21 | 26,741,280 |
| 2025-01-27 | $6.10 | $6.19 | $6.06 | $6.07 | $6.07 | 16,728,900 |
| 2025-01-24 | $6.05 | $6.10 | $6.02 | $6.10 | $6.10 | 17,200,890 |
| 2025-01-23 | $6.10 | $6.19 | $6.06 | $6.06 | $6.06 | 21,955,580 |
| 2025-01-22 | $6.10 | $6.12 | $6.01 | $6.03 | $6.03 | 16,683,530 |
| 2025-01-21 | $6.20 | $6.26 | $6.09 | $6.14 | $6.14 | 18,418,290 |
| 2025-01-20 | $6.17 | $6.22 | $6.12 | $6.16 | $6.16 | 22,595,440 |
| 2025-01-17 | $6.14 | $6.17 | $6.07 | $6.11 | $6.11 | 20,368,210 |
| 2025-01-16 | $6.19 | $6.32 | $6.09 | $6.15 | $6.15 | 27,567,930 |
| 2025-01-15 | $6.23 | $6.23 | $6.04 | $6.13 | $6.13 | 31,334,060 |
| 2025-01-14 | $5.99 | $6.25 | $5.92 | $6.23 | $6.23 | 40,756,090 |
| 2025-01-13 | $6.12 | $6.12 | $5.85 | $5.98 | $5.98 | 38,934,040 |
| 2025-01-09 | $6.71 | $6.94 | $6.59 | $6.82 | $6.82 | 70,375,570 |
| 2025-01-08 | $6.75 | $7.05 | $6.73 | $6.84 | $6.84 | 98,599,140 |
| 2025-01-07 | $6.70 | $6.80 | $6.52 | $6.73 | $6.73 | 87,894,580 |
| 2025-01-06 | $6.09 | $6.99 | $6.06 | $6.98 | $6.98 | 124,427,680 |
| 2025-01-03 | $6.05 | $6.19 | $5.97 | $5.99 | $5.99 | 20,953,580 |
| 2025-01-02 | $6.18 | $6.27 | $5.96 | $6.02 | $6.02 | 15,604,100 |
| 2024-12-31 | $6.40 | $6.43 | $6.18 | $6.18 | $6.18 | 16,538,650 |
| 2024-12-30 | $6.46 | $6.47 | $6.36 | $6.40 | $6.40 | 13,003,700 |
| 2024-12-27 | $6.37 | $6.51 | $6.33 | $6.48 | $6.48 | 14,834,880 |
| 2024-12-26 | $6.38 | $6.44 | $6.36 | $6.37 | $6.37 | 12,468,900 |
| 2024-12-25 | $6.50 | $6.55 | $6.36 | $6.41 | $6.41 | 14,089,200 |
| 2024-12-24 | $6.44 | $6.53 | $6.42 | $6.51 | $6.51 | 12,826,980 |
| 2024-12-23 | $6.66 | $6.66 | $6.40 | $6.44 | $6.44 | 20,335,500 |
| 2024-12-20 | $6.61 | $6.67 | $6.58 | $6.65 | $6.65 | 16,167,440 |
| 2024-12-19 | $6.54 | $6.63 | $6.45 | $6.62 | $6.62 | 16,945,550 |
| 2024-12-18 | $6.63 | $6.66 | $6.57 | $6.60 | $6.60 | 15,989,900 |
| 2024-12-17 | $6.82 | $6.85 | $6.61 | $6.62 | $6.62 | 23,808,880 |
| 2024-12-16 | $6.90 | $7.03 | $6.80 | $6.85 | $6.85 | 24,620,410 |
| 2024-12-13 | $7.01 | $7.03 | $6.86 | $6.92 | $6.92 | 41,490,540 |
| 2024-12-12 | $6.87 | $7.09 | $6.80 | $7.05 | $7.05 | 54,664,600 |
| 2024-12-11 | $6.82 | $6.96 | $6.81 | $6.87 | $6.87 | 33,188,030 |
| 2024-12-10 | $6.93 | $6.96 | $6.74 | $6.76 | $6.76 | 25,941,960 |
| 2024-12-09 | $6.83 | $6.92 | $6.74 | $6.78 | $6.78 | 23,218,830 |
| 2024-12-06 | $6.69 | $6.81 | $6.65 | $6.80 | $6.80 | 23,026,610 |
| 2024-12-05 | $6.63 | $6.74 | $6.59 | $6.71 | $6.71 | 17,137,270 |
| 2024-12-04 | $6.79 | $6.79 | $6.62 | $6.65 | $6.65 | 20,245,730 |
| 2024-12-03 | $6.89 | $6.89 | $6.75 | $6.80 | $6.80 | 21,606,150 |
| 2024-12-02 | $6.67 | $6.89 | $6.66 | $6.87 | $6.87 | 31,033,120 |
| 2024-11-29 | $6.60 | $6.69 | $6.53 | $6.66 | $6.66 | 20,368,500 |
| 2024-11-28 | $6.59 | $6.72 | $6.58 | $6.62 | $6.62 | 18,044,420 |
| 2024-11-27 | $6.50 | $6.63 | $6.38 | $6.63 | $6.63 | 18,135,010 |
| 2024-11-26 | $6.47 | $6.70 | $6.47 | $6.53 | $6.53 | 19,497,600 |
| 2024-11-25 | $6.40 | $6.53 | $6.38 | $6.52 | $6.52 | 15,095,650 |
| 2024-11-22 | $6.69 | $6.72 | $6.38 | $6.40 | $6.40 | 24,371,560 |
| 2024-11-21 | $6.70 | $6.75 | $6.62 | $6.71 | $6.71 | 18,666,470 |
| 2024-11-20 | $6.58 | $6.76 | $6.56 | $6.72 | $6.72 | 20,698,760 |
| 2024-11-19 | $6.48 | $6.60 | $6.44 | $6.60 | $6.60 | 17,086,180 |
| 2024-11-18 | $6.58 | $6.62 | $6.40 | $6.44 | $6.44 | 22,836,300 |
| 2024-11-15 | $6.70 | $6.78 | $6.50 | $6.56 | $6.56 | 26,285,010 |
| 2024-11-14 | $6.94 | $6.98 | $6.71 | $6.73 | $6.73 | 35,757,170 |
| 2024-11-13 | $7.21 | $7.26 | $6.88 | $7.02 | $7.02 | 50,198,900 |
| 2024-11-12 | $7.01 | $7.42 | $7.01 | $7.12 | $7.12 | 79,655,680 |
| 2024-11-11 | $6.94 | $7.00 | $6.81 | $6.99 | $6.99 | 35,550,500 |
| 2024-11-08 | $7.11 | $7.14 | $6.92 | $6.95 | $6.95 | 45,495,260 |
| 2024-11-07 | $6.81 | $7.07 | $6.80 | $7.04 | $7.04 | 56,878,560 |
| 2024-11-06 | $6.91 | $6.94 | $6.80 | $6.87 | $6.87 | 42,600,800 |
| 2024-11-05 | $6.83 | $6.93 | $6.73 | $6.91 | $6.91 | 61,036,790 |
| 2024-11-04 | $6.55 | $7.08 | $6.50 | $6.88 | $6.88 | 72,157,430 |
| 2024-11-01 | $6.58 | $6.61 | $6.36 | $6.43 | $6.43 | 28,324,960 |
| 2024-10-31 | $6.55 | $6.71 | $6.50 | $6.61 | $6.61 | 35,270,450 |
| 2024-10-30 | $6.57 | $6.68 | $6.48 | $6.56 | $6.56 | 25,964,040 |
| 2024-10-29 | $6.91 | $6.92 | $6.60 | $6.60 | $6.60 | 41,684,970 |
| 2024-10-28 | $6.66 | $6.84 | $6.61 | $6.84 | $6.84 | 45,249,910 |
| 2024-10-25 | $6.60 | $6.69 | $6.57 | $6.66 | $6.66 | 35,022,600 |
| 2024-10-24 | $6.56 | $6.72 | $6.55 | $6.62 | $6.62 | 34,779,540 |
| 2024-10-23 | $6.63 | $6.70 | $6.56 | $6.61 | $6.61 | 55,964,020 |
| 2024-10-22 | $6.48 | $6.97 | $6.48 | $6.77 | $6.77 | 86,791,710 |
| 2024-10-21 | $6.19 | $6.32 | $6.14 | $6.29 | $6.29 | 33,651,710 |
| 2024-10-18 | $6.02 | $6.30 | $5.99 | $6.18 | $6.18 | 30,179,890 |
| 2024-10-17 | $6.17 | $6.18 | $6.02 | $6.04 | $6.04 | 18,046,200 |
| 2024-10-16 | $6.06 | $6.22 | $5.99 | $6.10 | $6.10 | 21,752,590 |
| 2024-10-15 | $6.07 | $6.25 | $6.02 | $6.09 | $6.09 | 27,395,200 |
| 2024-10-14 | $6.01 | $6.13 | $5.89 | $6.12 | $6.12 | 23,334,990 |
| 2024-10-11 | $6.23 | $6.26 | $5.90 | $6.00 | $6.00 | 26,795,030 |
| 2024-10-10 | $6.28 | $6.59 | $6.25 | $6.29 | $6.29 | 38,093,740 |
| 2024-10-09 | $6.79 | $6.83 | $6.19 | $6.20 | $6.20 | 57,601,880 |
| 2024-10-08 | $7.60 | $7.60 | $6.56 | $7.03 | $7.03 | 82,662,360 |
| 2024-09-30 | $5.94 | $6.52 | $5.85 | $6.39 | $6.39 | 64,096,590 |
| 2024-09-27 | $5.53 | $5.79 | $5.52 | $5.69 | $5.69 | 26,349,440 |
| 2024-09-26 | $5.34 | $5.48 | $5.31 | $5.47 | $5.47 | 15,551,580 |
| 2024-09-25 | $5.33 | $5.44 | $5.32 | $5.34 | $5.34 | 16,560,380 |
| 2024-09-24 | $5.11 | $5.33 | $5.09 | $5.32 | $5.32 | 19,257,080 |
| 2024-09-23 | $5.06 | $5.11 | $5.03 | $5.08 | $5.08 | 6,548,070 |
| 2024-09-20 | $5.10 | $5.10 | $4.99 | $5.04 | $5.04 | 7,060,010 |
| 2024-09-19 | $4.98 | $5.11 | $4.94 | $5.07 | $5.07 | 9,122,970 |
| 2024-09-18 | $5.08 | $5.10 | $4.90 | $4.96 | $4.96 | 10,237,300 |
| 2024-09-13 | $5.13 | $5.14 | $5.07 | $5.07 | $5.07 | 6,195,040 |
| 2024-09-12 | $5.13 | $5.19 | $5.11 | $5.11 | $5.11 | 6,373,850 |
| 2024-09-11 | $5.19 | $5.19 | $5.10 | $5.12 | $5.12 | 7,343,800 |
| 2024-09-10 | $5.24 | $5.27 | $5.10 | $5.19 | $5.19 | 10,708,470 |
| 2024-09-09 | $5.20 | $5.28 | $5.18 | $5.22 | $5.22 | 6,881,900 |
| 2024-09-06 | $5.34 | $5.36 | $5.20 | $5.21 | $5.21 | 7,972,800 |
| 2024-09-05 | $5.27 | $5.35 | $5.27 | $5.32 | $5.32 | 8,393,350 |
| 2024-09-04 | $5.28 | $5.35 | $5.26 | $5.27 | $5.27 | 8,406,870 |
| 2024-09-03 | $5.31 | $5.39 | $5.28 | $5.30 | $5.30 | 8,084,100 |
| 2024-09-02 | $5.40 | $5.46 | $5.31 | $5.31 | $5.31 | 10,745,670 |
| 2024-08-30 | $5.36 | $5.50 | $5.33 | $5.42 | $5.42 | 13,262,070 |
| 2024-08-29 | $5.34 | $5.39 | $5.28 | $5.37 | $5.37 | 10,653,550 |
| 2024-08-28 | $5.28 | $5.40 | $5.23 | $5.34 | $5.34 | 9,726,220 |
| 2024-08-27 | $5.30 | $5.40 | $5.26 | $5.28 | $5.28 | 10,418,400 |
| 2024-08-26 | $5.26 | $5.32 | $5.20 | $5.31 | $5.31 | 7,958,600 |
| 2024-08-23 | $5.31 | $5.35 | $5.24 | $5.26 | $5.26 | 8,914,800 |
| 2024-08-22 | $5.40 | $5.45 | $5.31 | $5.33 | $5.33 | 7,442,550 |
| 2024-08-21 | $5.52 | $5.52 | $5.39 | $5.40 | $5.40 | 10,372,630 |
| 2024-08-20 | $5.62 | $5.65 | $5.46 | $5.51 | $5.51 | 13,875,080 |
| 2024-08-19 | $5.70 | $5.74 | $5.62 | $5.64 | $5.64 | 14,861,700 |
| 2024-08-16 | $5.63 | $5.77 | $5.56 | $5.72 | $5.72 | 23,048,520 |
| 2024-08-15 | $5.62 | $5.72 | $5.57 | $5.64 | $5.64 | 16,925,410 |
| 2024-08-14 | $5.71 | $5.73 | $5.59 | $5.62 | $5.62 | 22,535,530 |
| 2024-08-13 | $5.82 | $5.82 | $5.65 | $5.75 | $5.75 | 36,314,820 |
| 2024-08-12 | $5.67 | $6.11 | $5.64 | $5.91 | $5.91 | 60,137,780 |
| 2024-08-09 | $5.72 | $5.76 | $5.60 | $5.62 | $5.62 | 21,290,020 |
| 2024-08-08 | $5.61 | $5.85 | $5.59 | $5.75 | $5.75 | 33,362,720 |
| 2024-08-07 | $5.64 | $5.69 | $5.56 | $5.64 | $5.64 | 17,913,550 |
| 2024-08-06 | $5.50 | $5.72 | $5.46 | $5.69 | $5.69 | 28,895,800 |
| 2024-08-05 | $5.52 | $5.65 | $5.44 | $5.44 | $5.44 | 19,394,700 |
| 2024-08-02 | $5.53 | $5.69 | $5.49 | $5.59 | $5.59 | 24,532,780 |
| 2024-08-01 | $5.46 | $5.64 | $5.44 | $5.54 | $5.54 | 21,053,960 |
| 2024-07-31 | $5.33 | $5.50 | $5.28 | $5.49 | $5.49 | 24,383,210 |
| 2024-07-30 | $5.17 | $5.56 | $5.16 | $5.38 | $5.38 | 20,906,780 |
| 2024-07-29 | $5.22 | $5.22 | $5.15 | $5.18 | $5.18 | 4,999,530 |
| 2024-07-26 | $5.19 | $5.25 | $5.17 | $5.22 | $5.22 | 5,947,500 |
| 2024-07-25 | $5.10 | $5.21 | $5.09 | $5.18 | $5.18 | 5,436,840 |
| 2024-07-24 | $5.25 | $5.29 | $5.14 | $5.14 | $5.14 | 8,535,560 |
| 2024-07-23 | $5.43 | $5.44 | $5.26 | $5.27 | $5.27 | 8,798,800 |
| 2024-07-22 | $5.40 | $5.46 | $5.36 | $5.42 | $5.42 | 7,303,280 |
| 2024-07-19 | $5.40 | $5.43 | $5.36 | $5.40 | $5.40 | 7,889,470 |
| 2024-07-18 | $5.35 | $5.43 | $5.29 | $5.41 | $5.41 | 9,529,930 |
| 2024-07-17 | $5.34 | $5.41 | $5.26 | $5.37 | $5.37 | 7,625,300 |
| 2024-07-16 | $5.39 | $5.40 | $5.31 | $5.35 | $5.35 | 6,495,080 |
| 2024-07-15 | $5.47 | $5.47 | $5.37 | $5.39 | $5.39 | 7,974,200 |
| 2024-07-12 | $5.45 | $5.49 | $5.41 | $5.48 | $5.48 | 9,830,700 |
| 2024-07-11 | $5.36 | $5.46 | $5.34 | $5.45 | $5.45 | 14,600,900 |
| 2024-07-10 | $5.28 | $5.37 | $5.23 | $5.26 | $5.26 | 7,976,700 |
| 2024-07-09 | $5.29 | $5.33 | $5.13 | $5.32 | $5.32 | 12,172,940 |
| 2024-07-08 | $5.39 | $5.41 | $5.25 | $5.28 | $5.28 | 8,669,920 |
| 2024-07-05 | $5.24 | $5.44 | $5.19 | $5.42 | $5.42 | 13,202,630 |
| 2024-07-04 | $5.40 | $5.40 | $5.22 | $5.24 | $5.24 | 7,112,900 |
| 2024-07-03 | $5.42 | $5.45 | $5.37 | $5.38 | $5.38 | 4,926,500 |
| 2024-07-02 | $5.40 | $5.46 | $5.37 | $5.43 | $5.43 | 6,414,970 |
| 2024-07-01 | $5.34 | $5.42 | $5.28 | $5.41 | $5.41 | 7,627,020 |
| 2024-06-28 | $5.34 | $5.41 | $5.32 | $5.35 | $5.35 | 7,136,290 |
| 2024-06-27 | $5.43 | $5.44 | $5.32 | $5.33 | $5.33 | 7,232,800 |
| 2024-06-26 | $5.26 | $5.44 | $5.25 | $5.44 | $5.44 | 9,275,600 |
| 2024-06-25 | $5.27 | $5.32 | $5.24 | $5.28 | $5.28 | 6,114,900 |
| 2024-06-24 | $5.41 | $5.42 | $5.23 | $5.26 | $5.26 | 9,084,740 |
| 2024-06-21 | $5.42 | $5.52 | $5.35 | $5.44 | $5.44 | 7,865,350 |
| 2024-06-20 | $5.57 | $5.62 | $5.43 | $5.43 | $5.43 | 9,701,020 |
| 2024-06-19 | $5.68 | $5.70 | $5.56 | $5.57 | $5.57 | 9,509,080 |
| 2024-06-18 | $5.73 | $5.76 | $5.68 | $5.75 | $5.75 | 9,514,520 |
| 2024-06-17 | $5.67 | $5.73 | $5.62 | $5.69 | $5.69 | 7,121,860 |
| 2024-06-14 | $5.65 | $5.70 | $5.60 | $5.67 | $5.67 | 7,825,130 |
| 2024-06-13 | $5.74 | $5.75 | $5.64 | $5.66 | $5.66 | 9,646,400 |
| 2024-06-12 | $5.72 | $5.78 | $5.68 | $5.73 | $5.73 | 8,142,820 |
| 2024-06-11 | $5.64 | $5.72 | $5.57 | $5.71 | $5.71 | 9,580,940 |
| 2024-06-07 | $5.63 | $5.70 | $5.59 | $5.65 | $5.65 | 9,671,400 |
| 2024-06-06 | $5.70 | $5.75 | $5.53 | $5.56 | $5.56 | 14,446,570 |
| 2024-06-05 | $5.79 | $5.82 | $5.70 | $5.70 | $5.70 | 9,588,100 |
| 2024-06-04 | $5.74 | $5.79 | $5.68 | $5.79 | $5.79 | 9,666,420 |
| 2024-06-03 | $5.84 | $5.86 | $5.69 | $5.73 | $5.73 | 12,403,410 |
| 2024-05-31 | $5.85 | $5.90 | $5.83 | $5.87 | $5.87 | 6,917,230 |
| 2024-05-30 | $5.87 | $5.92 | $5.82 | $5.84 | $5.84 | 7,800,600 |
| 2024-05-29 | $5.87 | $5.91 | $5.84 | $5.87 | $5.87 | 7,069,940 |
| 2024-05-28 | $5.98 | $5.98 | $5.87 | $5.87 | $5.87 | 9,168,070 |
| 2024-05-27 | $5.93 | $5.97 | $5.87 | $5.96 | $5.96 | 9,389,950 |
| 2024-05-24 | $5.97 | $6.02 | $5.93 | $5.93 | $5.93 | 9,788,110 |
| 2024-05-23 | $6.08 | $6.11 | $5.95 | $5.97 | $5.97 | 13,160,860 |
| 2024-05-22 | $6.11 | $6.15 | $6.08 | $6.12 | $6.12 | 8,500,970 |
| 2024-05-21 | $6.16 | $6.19 | $6.08 | $6.11 | $6.11 | 11,543,600 |
| 2024-05-20 | $6.19 | $6.23 | $6.14 | $6.17 | $6.17 | 13,427,950 |
| 2024-05-17 | $6.14 | $6.19 | $6.11 | $6.17 | $6.17 | 11,762,580 |
| 2024-05-16 | $6.18 | $6.25 | $6.13 | $6.14 | $6.14 | 12,710,320 |
| 2024-05-15 | $6.31 | $6.32 | $6.16 | $6.18 | $6.18 | 14,742,500 |
| 2024-05-14 | $6.27 | $6.39 | $6.27 | $6.31 | $6.31 | 15,854,630 |
| 2024-05-13 | $6.30 | $6.39 | $6.24 | $6.28 | $6.28 | 16,890,570 |
| 2024-05-10 | $6.40 | $6.44 | $6.29 | $6.31 | $6.31 | 16,215,550 |
| 2024-05-09 | $6.32 | $6.44 | $6.30 | $6.41 | $6.41 | 21,042,500 |
| 2024-05-08 | $6.34 | $6.43 | $6.29 | $6.36 | $6.36 | 20,970,110 |
| 2024-05-07 | $6.33 | $6.39 | $6.29 | $6.35 | $6.35 | 19,509,140 |
| 2024-05-06 | $6.22 | $6.36 | $6.22 | $6.33 | $6.33 | 25,740,350 |
| 2024-04-30 | $6.10 | $6.22 | $6.09 | $6.16 | $6.16 | 17,384,220 |
| 2024-04-29 | $6.01 | $6.13 | $6.00 | $6.11 | $6.11 | 17,883,900 |
| 2024-04-26 | $6.06 | $6.07 | $5.97 | $6.03 | $6.03 | 19,759,000 |
| 2024-04-25 | $5.94 | $6.05 | $5.92 | $6.02 | $6.02 | 12,777,150 |
| 2024-04-24 | $5.93 | $5.94 | $5.86 | $5.94 | $5.94 | 8,763,270 |
| 2024-04-23 | $5.88 | $5.95 | $5.82 | $5.93 | $5.93 | 12,292,290 |
| 2024-04-22 | $5.76 | $5.93 | $5.75 | $5.90 | $5.90 | 14,654,780 |
| 2024-04-19 | $5.76 | $5.81 | $5.72 | $5.76 | $5.76 | 9,423,550 |
| 2024-04-18 | $5.83 | $5.86 | $5.75 | $5.77 | $5.77 | 10,720,830 |
| 2024-04-17 | $5.65 | $5.83 | $5.65 | $5.83 | $5.83 | 14,667,710 |
| 2024-04-16 | $5.72 | $5.86 | $5.58 | $5.58 | $5.58 | 15,453,380 |
| 2024-04-15 | $5.86 | $5.94 | $5.70 | $5.80 | $5.80 | 14,739,780 |
| 2024-04-12 | $6.00 | $6.03 | $5.86 | $5.87 | $5.87 | 11,907,820 |
| 2024-04-11 | $5.97 | $6.06 | $5.94 | $6.00 | $6.00 | 8,189,150 |
| 2024-04-10 | $6.09 | $6.13 | $5.94 | $5.98 | $5.98 | 11,892,600 |
| 2024-04-09 | $5.96 | $6.10 | $5.94 | $6.10 | $6.10 | 12,901,900 |
| 2024-04-08 | $6.13 | $6.13 | $5.95 | $5.96 | $5.96 | 16,771,260 |
| 2024-04-03 | $6.13 | $6.19 | $6.09 | $6.14 | $6.14 | 11,934,270 |
| 2024-04-02 | $6.23 | $6.25 | $6.12 | $6.16 | $6.16 | 13,902,270 |
| 2024-04-01 | $6.12 | $6.24 | $6.12 | $6.24 | $6.24 | 13,509,480 |
| 2024-03-29 | $6.11 | $6.13 | $6.06 | $6.12 | $6.12 | 11,128,540 |
| 2024-03-28 | $6.03 | $6.15 | $5.95 | $6.11 | $6.11 | 17,656,650 |
| 2024-03-27 | $6.14 | $6.29 | $6.07 | $6.07 | $6.07 | 20,483,200 |
| 2024-03-26 | $6.15 | $6.21 | $6.05 | $6.14 | $6.14 | 14,883,490 |
| 2024-03-25 | $6.32 | $6.39 | $6.16 | $6.16 | $6.16 | 17,562,650 |
| 2024-03-22 | $6.48 | $6.49 | $6.26 | $6.30 | $6.30 | 23,081,890 |
| 2024-03-21 | $6.50 | $6.57 | $6.46 | $6.50 | $6.50 | 17,705,700 |
| 2024-03-20 | $6.49 | $6.54 | $6.42 | $6.51 | $6.51 | 19,302,810 |
| 2024-03-19 | $6.50 | $6.55 | $6.46 | $6.48 | $6.48 | 20,541,680 |
| 2024-03-18 | $6.43 | $6.55 | $6.38 | $6.54 | $6.54 | 26,120,790 |
| 2024-03-15 | $6.35 | $6.48 | $6.31 | $6.43 | $6.43 | 18,485,780 |
| 2024-03-14 | $6.49 | $6.63 | $6.34 | $6.40 | $6.40 | 25,617,620 |
| 2024-03-13 | $6.50 | $6.51 | $6.38 | $6.43 | $6.43 | 31,963,920 |
| 2024-03-12 | $6.37 | $6.60 | $6.37 | $6.56 | $6.56 | 54,334,650 |
| 2024-03-11 | $6.26 | $6.32 | $6.23 | $6.31 | $6.31 | 16,504,160 |
| 2024-03-08 | $6.21 | $6.30 | $6.19 | $6.25 | $6.25 | 11,630,310 |
| 2024-03-07 | $6.35 | $6.35 | $6.18 | $6.18 | $6.18 | 18,053,280 |
| 2024-03-06 | $6.29 | $6.37 | $6.25 | $6.31 | $6.31 | 12,881,260 |
| 2024-03-05 | $6.43 | $6.43 | $6.27 | $6.32 | $6.32 | 19,611,920 |
| 2024-03-04 | $6.33 | $6.52 | $6.32 | $6.46 | $6.46 | 29,099,560 |
| 2024-03-01 | $6.34 | $6.38 | $6.26 | $6.33 | $6.33 | 20,513,190 |
| 2024-02-29 | $6.20 | $6.37 | $6.18 | $6.34 | $6.34 | 24,062,450 |
| 2024-02-28 | $6.44 | $6.57 | $6.18 | $6.19 | $6.19 | 40,595,610 |
| 2024-02-27 | $6.32 | $6.43 | $6.29 | $6.42 | $6.42 | 26,233,190 |
| 2024-02-26 | $6.32 | $6.41 | $6.29 | $6.33 | $6.33 | 25,018,610 |
| 2024-02-23 | $6.33 | $6.36 | $6.24 | $6.35 | $6.35 | 24,457,730 |
| 2024-02-22 | $6.24 | $6.43 | $6.20 | $6.36 | $6.36 | 31,059,370 |
| 2024-02-21 | $6.28 | $6.42 | $6.21 | $6.28 | $6.28 | 33,952,770 |
| 2024-02-20 | $6.20 | $6.47 | $6.12 | $6.37 | $6.37 | 33,707,060 |
| 2024-02-19 | $6.29 | $6.33 | $6.14 | $6.21 | $6.21 | 26,266,840 |
| 2024-02-08 | $6.11 | $6.33 | $6.11 | $6.24 | $6.24 | 29,484,970 |
| 2024-02-07 | $5.97 | $6.23 | $5.95 | $6.08 | $6.08 | 30,259,580 |
| 2024-02-06 | $5.53 | $6.14 | $5.47 | $6.05 | $6.05 | 30,029,850 |
| 2024-02-05 | $5.84 | $5.86 | $5.25 | $5.60 | $5.60 | 30,060,920 |
| 2024-02-02 | $5.75 | $5.90 | $5.45 | $5.84 | $5.84 | 24,868,600 |
| 2024-02-01 | $5.70 | $5.87 | $5.58 | $5.75 | $5.75 | 17,662,930 |
| 2024-01-31 | $5.83 | $5.94 | $5.67 | $5.70 | $5.70 | 22,882,710 |
| 2024-01-30 | $5.90 | $5.94 | $5.68 | $5.69 | $5.69 | 16,537,650 |
| 2024-01-29 | $6.16 | $6.21 | $5.96 | $5.96 | $5.96 | 21,977,050 |
| 2024-01-26 | $6.24 | $6.33 | $6.13 | $6.21 | $6.21 | 38,193,190 |
| 2024-01-25 | $5.72 | $6.62 | $5.69 | $6.38 | $6.38 | 51,682,230 |
| 2024-01-24 | $5.62 | $5.74 | $5.50 | $5.72 | $5.72 | 14,769,410 |
| 2024-01-23 | $5.50 | $5.64 | $5.47 | $5.61 | $5.61 | 13,328,730 |
| 2024-01-22 | $5.88 | $5.92 | $5.46 | $5.50 | $5.50 | 17,501,970 |
| 2024-01-19 | $6.00 | $6.03 | $5.90 | $5.93 | $5.93 | 8,485,790 |
| 2024-01-18 | $6.05 | $6.05 | $5.82 | $5.99 | $5.99 | 15,840,850 |
| 2024-01-17 | $6.15 | $6.25 | $6.05 | $6.05 | $6.05 | 10,054,510 |
| 2024-01-16 | $6.29 | $6.29 | $6.10 | $6.17 | $6.17 | 13,360,050 |
| 2024-01-15 | $6.22 | $6.32 | $6.20 | $6.28 | $6.28 | 10,127,460 |
| 2024-01-12 | $6.24 | $6.30 | $6.20 | $6.21 | $6.21 | 11,619,600 |
| 2024-01-11 | $6.17 | $6.31 | $6.17 | $6.26 | $6.26 | 13,035,450 |
| 2024-01-10 | $6.25 | $6.26 | $6.15 | $6.17 | $6.17 | 12,647,360 |
| 2024-01-09 | $6.31 | $6.34 | $6.21 | $6.26 | $6.26 | 12,572,520 |
| 2024-01-08 | $6.45 | $6.50 | $6.27 | $6.28 | $6.28 | 15,488,970 |
| 2024-01-05 | $6.60 | $6.62 | $6.47 | $6.49 | $6.49 | 14,312,740 |
| 2024-01-04 | $6.71 | $6.75 | $6.57 | $6.60 | $6.60 | 18,402,840 |
| 2024-01-03 | $6.68 | $6.89 | $6.65 | $6.75 | $6.75 | 25,471,100 |
| 2024-01-02 | $6.67 | $6.75 | $6.62 | $6.69 | $6.69 | 18,646,740 |
| 2024-01-01 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2023-12-29 | $6.59 | $6.66 | $6.58 | $6.65 | $6.65 | 17,771,630 |
| 2023-12-28 | $6.53 | $6.64 | $6.45 | $6.61 | $6.61 | 16,840,980 |
| 2023-12-27 | $6.50 | $6.56 | $6.44 | $6.55 | $6.55 | 12,969,160 |
| 2023-12-26 | $6.60 | $6.65 | $6.48 | $6.50 | $6.50 | 13,083,590 |
| 2023-12-25 | $6.63 | $6.69 | $6.57 | $6.62 | $6.62 | 12,099,900 |
| 2023-12-22 | $6.71 | $6.78 | $6.61 | $6.63 | $6.63 | 18,412,310 |
| 2023-12-21 | $6.76 | $6.78 | $6.58 | $6.74 | $6.74 | 24,595,080 |
| 2023-12-20 | $6.82 | $7.05 | $6.70 | $6.78 | $6.78 | 26,315,030 |
| 2023-12-19 | $6.94 | $6.95 | $6.75 | $6.82 | $6.82 | 24,387,510 |
| 2023-12-18 | $7.01 | $7.16 | $6.93 | $6.96 | $6.96 | 25,013,710 |
| 2023-12-15 | $7.31 | $7.35 | $7.03 | $7.05 | $7.05 | 41,781,830 |
| 2023-12-14 | $7.27 | $7.58 | $7.27 | $7.31 | $7.31 | 52,325,550 |
| 2023-12-13 | $7.09 | $7.58 | $7.05 | $7.38 | $7.38 | 79,436,140 |
| 2023-12-12 | $7.01 | $7.13 | $7.00 | $7.06 | $7.06 | 18,151,670 |
| 2023-12-11 | $6.99 | $7.05 | $6.90 | $7.04 | $7.04 | 19,200,710 |
| 2023-12-08 | $7.07 | $7.11 | $6.99 | $7.00 | $7.00 | 23,326,200 |
| 2023-12-07 | $7.14 | $7.16 | $7.04 | $7.07 | $7.07 | 23,779,970 |
| 2023-12-06 | $7.19 | $7.26 | $7.08 | $7.15 | $7.15 | 33,192,870 |
| 2023-12-05 | $7.37 | $7.40 | $7.22 | $7.23 | $7.23 | 38,414,810 |
| 2023-12-04 | $7.23 | $7.56 | $7.20 | $7.42 | $7.42 | 57,486,360 |
| 2023-12-01 | $7.23 | $7.35 | $7.18 | $7.24 | $7.24 | 30,997,380 |
| 2023-11-30 | $7.24 | $7.32 | $7.12 | $7.26 | $7.26 | 36,369,110 |
| 2023-11-29 | $7.38 | $7.43 | $7.22 | $7.25 | $7.25 | 37,878,150 |
| 2023-11-28 | $7.44 | $7.51 | $7.21 | $7.44 | $7.44 | 51,554,290 |
| 2023-11-27 | $7.88 | $7.88 | $7.40 | $7.48 | $7.48 | 91,732,940 |
| 2023-11-24 | $7.25 | $7.76 | $7.23 | $7.74 | $7.74 | 118,989,760 |
| 2023-11-23 | $7.10 | $7.34 | $7.10 | $7.29 | $7.29 | 52,127,850 |
| 2023-11-22 | $7.08 | $7.14 | $7.05 | $7.06 | $7.06 | 16,410,540 |
| 2023-11-21 | $7.10 | $7.16 | $7.07 | $7.09 | $7.09 | 19,295,620 |
| 2023-11-20 | $7.03 | $7.14 | $7.00 | $7.12 | $7.12 | 24,528,970 |
| 2023-11-17 | $6.87 | $7.02 | $6.87 | $7.00 | $7.00 | 17,636,650 |
| 2023-11-16 | $6.98 | $7.01 | $6.88 | $6.89 | $6.89 | 12,509,400 |
| 2023-11-15 | $7.04 | $7.08 | $6.94 | $6.99 | $6.99 | 14,178,830 |
| 2023-11-14 | $6.94 | $7.07 | $6.92 | $6.99 | $6.99 | 17,806,140 |
| 2023-11-13 | $6.93 | $6.97 | $6.90 | $6.94 | $6.94 | 11,862,950 |
| 2023-11-10 | $6.87 | $6.98 | $6.84 | $6.92 | $6.92 | 14,018,880 |
| 2023-11-09 | $6.99 | $7.08 | $6.88 | $6.91 | $6.91 | 18,762,090 |
| 2023-11-08 | $6.92 | $7.12 | $6.92 | $7.01 | $7.01 | 23,414,520 |
| 2023-11-07 | $6.96 | $7.00 | $6.91 | $6.94 | $6.94 | 14,692,590 |
| 2023-11-06 | $6.88 | $7.09 | $6.85 | $6.97 | $6.97 | 20,347,180 |
| 2023-11-03 | $6.78 | $6.95 | $6.78 | $6.86 | $6.86 | 17,577,300 |
| 2023-11-02 | $6.99 | $7.01 | $6.88 | $6.90 | $6.90 | 13,031,920 |
| 2023-11-01 | $7.00 | $7.02 | $6.87 | $6.97 | $6.97 | 19,211,450 |
| 2023-10-31 | $6.94 | $7.05 | $6.93 | $7.00 | $7.00 | 24,676,180 |
| 2023-10-30 | $6.82 | $7.00 | $6.77 | $6.97 | $6.97 | 29,922,420 |
| 2023-10-27 | $6.55 | $6.88 | $6.45 | $6.84 | $6.84 | 33,886,750 |
| 2023-10-26 | $6.55 | $6.60 | $6.43 | $6.60 | $6.60 | 18,191,250 |
| 2023-10-25 | $6.59 | $6.70 | $6.55 | $6.59 | $6.59 | 17,296,740 |
| 2023-10-24 | $6.47 | $6.62 | $6.44 | $6.57 | $6.57 | 16,803,170 |
| 2023-10-23 | $6.51 | $6.62 | $6.42 | $6.47 | $6.47 | 16,509,810 |
| 2023-10-20 | $6.62 | $6.67 | $6.53 | $6.56 | $6.56 | 18,115,200 |
| 2023-10-19 | $6.86 | $6.91 | $6.62 | $6.63 | $6.63 | 26,015,700 |
| 2023-10-18 | $7.06 | $7.08 | $6.88 | $6.89 | $6.89 | 20,250,920 |
| 2023-10-17 | $7.15 | $7.16 | $6.98 | $7.06 | $7.06 | 21,919,660 |
| 2023-10-16 | $7.21 | $7.29 | $7.09 | $7.14 | $7.14 | 24,927,630 |
| 2023-10-13 | $7.05 | $7.24 | $7.05 | $7.20 | $7.20 | 35,456,620 |
| 2023-10-12 | $6.99 | $7.19 | $6.97 | $7.12 | $7.12 | 29,262,100 |
| 2023-10-11 | $6.85 | $7.09 | $6.85 | $6.97 | $6.97 | 25,756,910 |
| 2023-10-10 | $6.97 | $7.00 | $6.84 | $6.85 | $6.85 | 16,134,500 |
| 2023-10-09 | $6.93 | $7.00 | $6.85 | $6.97 | $6.97 | 19,549,150 |
| 2023-09-28 | $6.88 | $6.95 | $6.84 | $6.87 | $6.87 | 16,583,910 |
| 2023-09-27 | $6.72 | $6.91 | $6.72 | $6.88 | $6.88 | 21,255,390 |
| 2023-09-26 | $6.80 | $6.82 | $6.73 | $6.74 | $6.74 | 11,189,990 |
| 2023-09-25 | $6.69 | $6.83 | $6.67 | $6.79 | $6.79 | 19,860,520 |
| 2023-09-22 | $6.57 | $6.72 | $6.52 | $6.71 | $6.71 | 14,255,310 |
| 2023-09-21 | $6.71 | $6.71 | $6.58 | $6.59 | $6.59 | 14,485,180 |
| 2023-09-20 | $6.67 | $6.84 | $6.66 | $6.74 | $6.74 | 18,163,230 |
| 2023-09-19 | $6.75 | $6.84 | $6.69 | $6.71 | $6.71 | 15,845,720 |
| 2023-09-18 | $6.76 | $6.82 | $6.69 | $6.74 | $6.74 | 16,426,270 |
| 2023-09-15 | $6.62 | $6.82 | $6.61 | $6.74 | $6.74 | 29,178,620 |
| 2023-09-14 | $6.57 | $6.69 | $6.54 | $6.60 | $6.60 | 12,822,770 |
| 2023-09-13 | $6.71 | $6.72 | $6.52 | $6.58 | $6.58 | 16,660,940 |
| 2023-09-12 | $6.57 | $6.80 | $6.57 | $6.71 | $6.71 | 28,118,280 |
| 2023-09-11 | $6.50 | $6.64 | $6.47 | $6.60 | $6.60 | 14,560,790 |
| 2023-09-08 | $6.46 | $6.54 | $6.45 | $6.47 | $6.47 | 7,966,040 |
| 2023-09-07 | $6.58 | $6.60 | $6.46 | $6.47 | $6.47 | 13,193,190 |
| 2023-09-06 | $6.66 | $6.67 | $6.60 | $6.62 | $6.62 | 12,405,450 |
| 2023-09-05 | $6.74 | $6.80 | $6.67 | $6.69 | $6.69 | 12,801,530 |
| 2023-09-04 | $6.72 | $6.79 | $6.71 | $6.78 | $6.78 | 14,649,320 |
| 2023-09-01 | $6.73 | $6.78 | $6.66 | $6.70 | $6.70 | 12,507,440 |
| 2023-08-31 | $6.71 | $6.84 | $6.60 | $6.77 | $6.77 | 21,368,540 |
| 2023-08-30 | $6.73 | $6.78 | $6.67 | $6.71 | $6.71 | 14,176,690 |
| 2023-08-29 | $6.59 | $6.75 | $6.55 | $6.73 | $6.73 | 17,410,760 |
| 2023-08-28 | $6.96 | $7.01 | $6.59 | $6.61 | $6.61 | 24,577,210 |
| 2023-08-25 | $6.55 | $6.76 | $6.50 | $6.60 | $6.60 | 24,090,390 |
| 2023-08-24 | $6.47 | $6.54 | $6.37 | $6.48 | $6.48 | 12,794,770 |
| 2023-08-23 | $6.56 | $6.60 | $6.44 | $6.45 | $6.45 | 13,027,450 |
| 2023-08-22 | $6.62 | $6.65 | $6.41 | $6.56 | $6.56 | 19,037,990 |
| 2023-08-21 | $6.68 | $6.74 | $6.58 | $6.59 | $6.59 | 13,895,630 |
| 2023-08-18 | $6.98 | $7.02 | $6.66 | $6.67 | $6.67 | 37,131,600 |
| 2023-08-17 | $7.05 | $7.17 | $6.92 | $7.02 | $7.02 | 26,370,570 |
| 2023-08-16 | $7.22 | $7.34 | $7.10 | $7.11 | $7.11 | 30,254,210 |
| 2023-08-15 | $7.13 | $7.35 | $7.03 | $7.28 | $7.28 | 41,035,740 |
| 2023-08-14 | $7.27 | $7.37 | $7.08 | $7.21 | $7.21 | 37,160,580 |
| 2023-08-11 | $7.29 | $7.50 | $7.21 | $7.33 | $7.33 | 60,670,060 |
| 2023-08-10 | $7.28 | $7.34 | $7.16 | $7.23 | $7.23 | 41,999,710 |
| 2023-08-09 | $7.03 | $7.43 | $6.98 | $7.38 | $7.38 | 82,850,610 |
| 2023-08-08 | $6.95 | $7.15 | $6.73 | $7.08 | $7.08 | 37,381,040 |
| 2023-08-07 | $7.08 | $7.09 | $6.96 | $6.97 | $6.97 | 18,176,890 |
| 2023-08-04 | $7.10 | $7.18 | $7.07 | $7.12 | $7.12 | 20,133,960 |
| 2023-08-03 | $6.96 | $7.19 | $6.95 | $7.11 | $7.11 | 29,432,950 |
| 2023-08-02 | $7.01 | $7.05 | $6.94 | $6.98 | $6.98 | 12,673,590 |
| 2023-08-01 | $7.07 | $7.11 | $7.02 | $7.03 | $7.03 | 13,301,720 |
| 2023-07-31 | $7.09 | $7.12 | $7.06 | $7.09 | $7.09 | 18,604,120 |
| 2023-07-28 | $6.95 | $7.09 | $6.92 | $7.08 | $7.08 | 17,672,960 |
| 2023-07-27 | $7.02 | $7.04 | $6.94 | $6.96 | $6.96 | 13,030,320 |
| 2023-07-26 | $7.08 | $7.12 | $7.00 | $7.02 | $7.02 | 16,159,590 |
| 2023-07-25 | $7.04 | $7.11 | $7.02 | $7.09 | $7.09 | 18,944,260 |
| 2023-07-24 | $7.00 | $7.13 | $6.95 | $7.05 | $7.05 | 19,561,700 |
| 2023-07-21 | $6.90 | $7.01 | $6.88 | $7.00 | $7.00 | 19,241,310 |
| 2023-07-20 | $6.89 | $6.98 | $6.87 | $6.90 | $6.90 | 14,017,140 |
| 2023-07-19 | $6.89 | $6.95 | $6.84 | $6.88 | $6.88 | 12,161,090 |
| 2023-07-18 | $7.01 | $7.09 | $6.90 | $6.93 | $6.93 | 24,684,600 |
| 2023-07-17 | $6.81 | $6.89 | $6.71 | $6.89 | $6.89 | 12,999,820 |
| 2023-07-14 | $6.89 | $6.89 | $6.81 | $6.82 | $6.82 | 9,289,180 |
| 2023-07-13 | $6.80 | $6.87 | $6.79 | $6.85 | $6.85 | 11,592,400 |
| 2023-07-12 | $6.84 | $6.92 | $6.75 | $6.75 | $6.75 | 12,539,340 |
| 2023-07-11 | $6.84 | $6.88 | $6.77 | $6.87 | $6.87 | 9,637,290 |
| 2023-07-10 | $6.84 | $6.90 | $6.83 | $6.85 | $6.85 | 7,962,000 |
| 2023-07-07 | $6.84 | $6.91 | $6.80 | $6.84 | $6.84 | 10,977,160 |
| 2023-07-06 | $6.90 | $6.91 | $6.80 | $6.81 | $6.81 | 12,524,620 |
| 2023-07-05 | $6.96 | $7.00 | $6.89 | $6.89 | $6.89 | 14,787,220 |
| 2023-07-04 | $6.97 | $7.05 | $6.94 | $6.98 | $6.98 | 19,512,320 |
| 2023-07-03 | $6.88 | $6.97 | $6.83 | $6.96 | $6.96 | 17,381,400 |
| 2023-06-30 | $6.76 | $6.94 | $6.76 | $6.90 | $6.90 | 17,793,550 |
| 2023-06-29 | $6.75 | $6.84 | $6.73 | $6.77 | $6.77 | 14,109,040 |
| 2023-06-28 | $6.92 | $6.94 | $6.66 | $6.79 | $6.79 | 21,176,530 |
| 2023-06-27 | $6.88 | $6.99 | $6.88 | $6.92 | $6.92 | 13,051,400 |
| 2023-06-26 | $7.00 | $7.02 | $6.85 | $6.87 | $6.87 | 15,513,950 |
| 2023-06-21 | $7.13 | $7.15 | $6.98 | $6.98 | $6.98 | 22,828,940 |
| 2023-06-20 | $7.26 | $7.33 | $7.12 | $7.13 | $7.13 | 25,775,830 |
| 2023-06-19 | $7.27 | $7.34 | $7.24 | $7.26 | $7.26 | 19,109,840 |
| 2023-06-16 | $7.25 | $7.35 | $7.23 | $7.29 | $7.29 | 22,937,320 |
| 2023-06-15 | $7.24 | $7.28 | $7.18 | $7.25 | $7.25 | 18,841,960 |
| 2023-06-14 | $7.19 | $7.30 | $7.15 | $7.28 | $7.28 | 22,057,260 |
| 2023-06-13 | $7.24 | $7.30 | $7.18 | $7.20 | $7.20 | 18,462,770 |
| 2023-06-12 | $7.27 | $7.30 | $7.17 | $7.24 | $7.24 | 19,827,880 |
| 2023-06-09 | $7.24 | $7.39 | $7.21 | $7.31 | $7.31 | 24,623,450 |
| 2023-06-08 | $7.26 | $7.31 | $7.15 | $7.20 | $7.20 | 24,353,310 |
| 2023-06-07 | $7.30 | $7.39 | $7.26 | $7.31 | $7.31 | 21,239,470 |
| 2023-06-06 | $7.55 | $7.56 | $7.28 | $7.31 | $7.31 | 45,161,020 |
| 2023-06-05 | $7.57 | $7.63 | $7.46 | $7.62 | $7.62 | 29,598,830 |
| 2023-06-02 | $7.49 | $7.61 | $7.46 | $7.56 | $7.56 | 25,122,110 |
| 2023-06-01 | $7.47 | $7.57 | $7.38 | $7.50 | $7.50 | 28,867,340 |
| 2023-05-31 | $7.57 | $7.66 | $7.45 | $7.48 | $7.48 | 35,310,990 |
| 2023-05-30 | $7.92 | $7.92 | $7.43 | $7.60 | $7.60 | 55,355,670 |
| 2023-05-29 | $7.83 | $7.98 | $7.76 | $7.84 | $7.84 | 45,702,030 |
| 2023-05-26 | $7.73 | $7.98 | $7.64 | $7.91 | $7.91 | 53,756,350 |
| 2023-05-25 | $7.95 | $8.05 | $7.71 | $7.84 | $7.78 | 53,429,970 |
| 2023-05-24 | $8.12 | $8.18 | $7.89 | $7.94 | $7.88 | 75,276,550 |
| 2023-05-23 | $7.65 | $8.38 | $7.65 | $8.18 | $8.12 | 131,637,090 |
| 2023-05-22 | $7.70 | $7.85 | $7.58 | $7.65 | $7.59 | 35,464,800 |
| 2023-05-19 | $7.79 | $7.97 | $7.66 | $7.70 | $7.64 | 58,501,560 |
| 2023-05-18 | $7.85 | $7.92 | $7.73 | $7.79 | $7.73 | 46,242,970 |
| 2023-05-17 | $7.87 | $8.02 | $7.75 | $7.96 | $7.90 | 72,691,870 |
| 2023-05-16 | $7.40 | $8.05 | $7.33 | $8.04 | $7.98 | 103,906,380 |
| 2023-05-15 | $7.52 | $7.56 | $7.31 | $7.45 | $7.39 | 39,936,770 |
| 2023-05-12 | $7.30 | $7.68 | $7.24 | $7.61 | $7.55 | 64,529,020 |
| 2023-05-11 | $7.33 | $7.35 | $7.24 | $7.25 | $7.20 | 22,216,210 |
| 2023-05-10 | $7.25 | $7.36 | $7.20 | $7.33 | $7.27 | 26,368,750 |
| 2023-05-09 | $7.41 | $7.44 | $7.21 | $7.26 | $7.21 | 39,837,440 |
| 2023-05-08 | $7.65 | $7.90 | $7.36 | $7.43 | $7.37 | 62,054,540 |
| 2023-05-05 | $8.04 | $8.09 | $7.65 | $7.71 | $7.65 | 62,263,640 |
| 2023-05-04 | $7.95 | $8.35 | $7.82 | $8.12 | $8.06 | 77,211,130 |
| 2023-05-03 | $8.04 | $8.04 | $8.04 | $8.04 | $7.98 | 0 |
| 2023-05-02 | $8.04 | $8.04 | $8.04 | $8.04 | $7.98 | 0 |
| 2023-04-28 | $8.08 | $8.10 | $7.83 | $8.04 | $7.98 | 74,571,810 |
| 2023-04-27 | $8.01 | $8.58 | $7.97 | $8.15 | $8.09 | 115,025,980 |
| 2023-04-26 | $7.70 | $8.22 | $7.66 | $8.14 | $8.08 | 91,430,830 |
| 2023-04-25 | $8.02 | $8.02 | $7.59 | $7.81 | $7.75 | 73,536,860 |
| 2023-04-24 | $7.62 | $8.06 | $7.61 | $8.06 | $8.00 | 112,154,190 |
| 2023-04-21 | $7.02 | $7.75 | $7.01 | $7.45 | $7.39 | 79,611,460 |
| 2023-04-20 | $7.26 | $7.28 | $7.01 | $7.02 | $6.97 | 29,570,970 |
| 2023-04-19 | $7.36 | $7.45 | $7.26 | $7.27 | $7.22 | 25,419,740 |
| 2023-04-18 | $7.35 | $7.37 | $7.22 | $7.25 | $7.20 | 19,002,410 |
| 2023-04-17 | $7.32 | $7.40 | $7.25 | $7.39 | $7.33 | 20,199,900 |
| 2023-04-14 | $7.46 | $7.59 | $7.39 | $7.39 | $7.33 | 28,366,640 |
| 2023-04-13 | $7.36 | $7.45 | $7.21 | $7.38 | $7.32 | 25,044,900 |
| 2023-04-12 | $7.43 | $7.53 | $7.36 | $7.39 | $7.33 | 24,634,700 |
| 2023-04-11 | $7.44 | $7.48 | $7.33 | $7.41 | $7.35 | 20,475,260 |
| 2023-04-10 | $7.72 | $7.72 | $7.39 | $7.41 | $7.35 | 35,191,950 |
| 2023-04-07 | $7.80 | $7.84 | $7.66 | $7.74 | $7.68 | 39,144,790 |
| 2023-04-06 | $7.49 | $7.90 | $7.47 | $7.85 | $7.79 | 63,405,710 |
| 2023-04-05 | $7.53 | $7.53 | $7.53 | $7.53 | $7.47 | 0 |
| 2023-04-04 | $7.40 | $7.65 | $7.40 | $7.53 | $7.47 | 38,580,620 |
| 2023-04-03 | $7.42 | $7.54 | $7.40 | $7.45 | $7.39 | 32,516,220 |
| 2023-03-31 | $7.20 | $7.59 | $7.20 | $7.49 | $7.43 | 48,508,680 |
| 2023-03-30 | $7.30 | $7.35 | $7.18 | $7.23 | $7.18 | 22,007,660 |
| 2023-03-29 | $7.42 | $7.48 | $7.26 | $7.31 | $7.25 | 32,172,200 |
| 2023-03-28 | $7.40 | $7.54 | $7.31 | $7.46 | $7.40 | 35,218,960 |
| 2023-03-27 | $7.40 | $7.51 | $7.32 | $7.43 | $7.37 | 25,831,770 |
| 2023-03-24 | $7.63 | $7.76 | $7.43 | $7.45 | $7.39 | 39,200,100 |
| 2023-03-23 | $7.61 | $7.71 | $7.53 | $7.57 | $7.51 | 32,927,860 |
| 2023-03-22 | $7.64 | $7.81 | $7.64 | $7.70 | $7.64 | 33,914,430 |
| 2023-03-21 | $7.62 | $7.68 | $7.58 | $7.64 | $7.58 | 27,669,290 |
| 2023-03-20 | $7.85 | $7.85 | $7.50 | $7.62 | $7.56 | 43,204,920 |
| 2023-03-17 | $8.01 | $8.08 | $7.80 | $7.84 | $7.78 | 49,167,900 |
| 2023-03-16 | $8.03 | $8.27 | $7.85 | $8.00 | $7.94 | 63,102,090 |
| 2023-03-15 | $7.70 | $8.28 | $7.70 | $8.13 | $8.07 | 78,918,380 |
| 2023-03-14 | $7.96 | $8.06 | $7.60 | $7.69 | $7.63 | 46,090,550 |
| 2023-03-13 | $7.91 | $8.04 | $7.84 | $7.99 | $7.93 | 35,325,230 |
| 2023-03-10 | $8.19 | $8.19 | $7.92 | $8.00 | $7.94 | 51,061,760 |
| 2023-03-09 | $8.15 | $8.53 | $8.15 | $8.29 | $8.23 | 49,505,800 |
| 2023-03-08 | $8.08 | $8.22 | $8.06 | $8.21 | $8.15 | 35,778,020 |
| 2023-03-07 | $8.57 | $8.70 | $8.10 | $8.14 | $8.08 | 72,217,190 |
| 2023-03-06 | $8.65 | $8.77 | $8.53 | $8.54 | $8.48 | 44,761,930 |
| 2023-03-03 | $8.75 | $8.91 | $8.61 | $8.67 | $8.60 | 55,864,720 |
| 2023-03-02 | $9.01 | $9.10 | $8.75 | $8.79 | $8.72 | 79,760,140 |
| 2023-03-01 | $8.92 | $9.28 | $8.80 | $9.15 | $9.08 | 113,621,510 |
| 2023-02-28 | $8.53 | $9.16 | $8.49 | $8.98 | $8.91 | 117,041,860 |
| 2023-02-27 | $8.55 | $8.92 | $8.55 | $8.57 | $8.51 | 75,424,760 |
| 2023-02-24 | $8.65 | $8.72 | $8.42 | $8.51 | $8.45 | 62,795,370 |
| 2023-02-23 | $8.88 | $8.97 | $8.60 | $8.62 | $8.56 | 96,937,230 |
| 2023-02-22 | $8.73 | $9.48 | $8.72 | $9.03 | $8.96 | 129,710,340 |
| 2023-02-21 | $8.90 | $9.18 | $8.67 | $8.86 | $8.79 | 103,240,960 |
| 2023-02-20 | $8.84 | $9.47 | $8.49 | $9.08 | $9.01 | 150,666,620 |
| 2023-02-17 | $9.03 | $9.03 | $9.03 | $9.03 | $8.96 | 203,253,190 |
| 2023-02-16 | $8.14 | $8.28 | $7.91 | $7.99 | $7.93 | 113,941,420 |
| 2023-02-15 | $7.72 | $8.31 | $7.54 | $8.25 | $8.19 | 159,102,290 |
| 2023-02-14 | $7.43 | $7.68 | $7.38 | $7.68 | $7.62 | 97,059,310 |
| 2023-02-13 | $7.25 | $7.42 | $7.24 | $7.41 | $7.35 | 37,783,680 |
| 2023-02-10 | $7.37 | $7.45 | $7.24 | $7.26 | $7.21 | 34,786,040 |
| 2023-02-09 | $7.32 | $7.39 | $7.24 | $7.38 | $7.32 | 29,009,890 |
| 2023-02-08 | $7.33 | $7.43 | $7.31 | $7.32 | $7.26 | 29,216,640 |
| 2023-02-07 | $7.36 | $7.39 | $7.23 | $7.32 | $7.26 | 33,114,040 |
| 2023-02-06 | $7.42 | $7.48 | $7.33 | $7.35 | $7.29 | 27,969,560 |
| 2023-02-03 | $7.52 | $7.55 | $7.32 | $7.42 | $7.36 | 39,536,910 |
| 2023-02-02 | $7.56 | $7.60 | $7.48 | $7.51 | $7.45 | 38,816,480 |
| 2023-02-01 | $7.40 | $7.57 | $7.38 | $7.56 | $7.50 | 47,474,750 |
| 2023-01-31 | $7.36 | $7.42 | $7.21 | $7.41 | $7.35 | 35,096,860 |
| 2023-01-30 | $7.41 | $7.51 | $7.32 | $7.35 | $7.29 | 44,085,980 |
| 2023-01-20 | $7.33 | $7.45 | $7.31 | $7.42 | $7.36 | 32,464,570 |
| 2023-01-19 | $7.38 | $7.43 | $7.29 | $7.30 | $7.25 | 33,165,380 |
| 2023-01-18 | $7.46 | $7.48 | $7.35 | $7.37 | $7.31 | 29,192,330 |
| 2023-01-17 | $7.66 | $7.67 | $7.40 | $7.44 | $7.38 | 38,346,930 |
| 2023-01-16 | $7.65 | $7.73 | $7.57 | $7.62 | $7.56 | 39,200,300 |
| 2023-01-13 | $7.69 | $7.72 | $7.52 | $7.61 | $7.55 | 43,126,970 |
| 2023-01-12 | $7.80 | $7.87 | $7.66 | $7.69 | $7.63 | 51,513,040 |
| 2023-01-11 | $7.99 | $8.05 | $7.81 | $7.82 | $7.76 | 63,501,460 |
| 2023-01-10 | $8.08 | $8.20 | $7.88 | $8.02 | $7.96 | 65,354,640 |
| 2023-01-09 | $8.16 | $8.29 | $8.03 | $8.14 | $8.08 | 73,261,500 |
| 2023-01-06 | $8.08 | $8.24 | $7.93 | $8.05 | $7.99 | 73,063,520 |
| 2023-01-05 | $8.19 | $8.22 | $7.88 | $8.03 | $7.97 | 73,477,610 |
| 2023-01-04 | $8.55 | $8.65 | $8.10 | $8.14 | $8.08 | 117,267,410 |
| 2023-01-03 | $8.19 | $8.85 | $8.14 | $8.67 | $8.60 | 133,589,430 |
| 2023-01-02 | $8.06 | $8.06 | $8.06 | $8.06 | $8.00 | 0 |
| 2022-12-30 | $8.32 | $8.39 | $8.04 | $8.06 | $8.06 | 85,111,740 |
| 2022-12-29 | $8.01 | $8.38 | $7.99 | $8.26 | $8.26 | 105,048,520 |
| 2022-12-28 | $8.38 | $8.44 | $8.05 | $8.12 | $8.12 | 106,426,940 |
| 2022-12-27 | $9.49 | $9.49 | $8.04 | $8.38 | $8.38 | 155,153,530 |
| 2022-12-26 | $9.62 | $10.08 | $9.30 | $9.48 | $9.48 | 118,903,180 |
| 2022-12-23 | $9.67 | $10.24 | $9.63 | $9.82 | $9.82 | 134,396,650 |
| 2022-12-22 | $11.00 | $11.00 | $9.56 | $9.64 | $9.64 | 173,559,900 |
| 2022-12-21 | $11.23 | $12.15 | $10.45 | $10.99 | $10.99 | 182,537,630 |
| 2022-12-20 | $11.71 | $12.44 | $11.50 | $11.69 | $11.69 | 158,544,460 |
| 2022-12-19 | $12.56 | $12.56 | $11.36 | $11.56 | $11.56 | 166,940,490 |
| 2022-12-16 | $10.95 | $12.88 | $10.94 | $12.76 | $12.76 | 221,137,560 |
| 2022-12-15 | $10.48 | $11.37 | $10.43 | $10.91 | $10.91 | 163,764,010 |
| 2022-12-14 | $11.50 | $11.50 | $10.43 | $10.53 | $10.53 | 203,519,230 |
| 2022-12-13 | $11.00 | $12.50 | $10.70 | $12.29 | $12.29 | 261,421,290 |
| 2022-12-12 | $8.96 | $10.50 | $8.75 | $10.50 | $10.50 | 206,998,860 |
| 2022-12-09 | $8.00 | $9.19 | $7.91 | $8.75 | $8.75 | 177,032,060 |
| 2022-12-08 | $7.80 | $8.66 | $7.60 | $8.09 | $8.09 | 208,498,680 |
| 2022-12-07 | $7.13 | $7.98 | $7.08 | $7.88 | $7.88 | 180,258,280 |
| 2022-12-06 | $6.90 | $7.11 | $6.67 | $6.73 | $6.73 | 66,094,500 |
| 2022-12-05 | $6.99 | $7.03 | $6.72 | $6.95 | $6.95 | 61,650,630 |
| 2022-12-01 | $6.96 | $7.08 | $6.51 | $6.66 | $6.66 | 67,250,630 |
| 2022-11-30 | $6.95 | $7.06 | $6.76 | $6.87 | $6.87 | 59,251,160 |
| 2022-11-29 | $6.79 | $7.15 | $6.79 | $7.01 | $7.01 | 77,826,600 |
| 2022-11-28 | $6.86 | $7.02 | $6.78 | $6.93 | $6.93 | 71,997,030 |
| 2022-11-25 | $6.50 | $6.94 | $6.31 | $6.86 | $6.86 | 77,261,580 |
| 2022-11-24 | $6.42 | $6.63 | $6.35 | $6.60 | $6.60 | 51,489,460 |
| 2022-11-23 | $6.59 | $6.69 | $6.23 | $6.34 | $6.34 | 55,366,260 |
| 2022-11-22 | $7.01 | $7.12 | $6.54 | $6.62 | $6.62 | 82,702,970 |
| 2022-11-21 | $6.98 | $7.27 | $6.90 | $7.05 | $7.05 | 74,075,640 |
| 2022-11-18 | $6.76 | $7.36 | $6.75 | $7.10 | $7.10 | 110,223,000 |
| 2022-11-17 | $6.75 | $7.07 | $6.68 | $6.84 | $6.84 | 69,508,900 |
| 2022-11-16 | $6.98 | $7.01 | $6.73 | $6.80 | $6.80 | 69,884,060 |
| 2022-11-15 | $6.80 | $7.28 | $6.66 | $7.09 | $7.09 | 124,771,150 |
| 2022-11-14 | $6.17 | $6.96 | $6.17 | $6.96 | $6.96 | 125,604,720 |
| 2022-11-11 | $6.60 | $6.86 | $6.18 | $6.20 | $6.20 | 117,414,040 |
| 2022-11-10 | $6.18 | $6.74 | $6.14 | $6.50 | $6.50 | 91,384,740 |
| 2022-11-09 | $5.95 | $6.33 | $5.91 | $6.25 | $6.25 | 67,743,340 |
| 2022-11-08 | $5.87 | $6.00 | $5.76 | $5.96 | $5.96 | 37,434,530 |
| 2022-11-07 | $5.86 | $5.94 | $5.82 | $5.87 | $5.87 | 27,027,870 |
| 2022-11-04 | $5.81 | $5.96 | $5.76 | $5.89 | $5.89 | 35,614,330 |
| 2022-11-03 | $5.83 | $5.93 | $5.78 | $5.82 | $5.82 | 37,045,780 |
| 2022-11-02 | $5.72 | $6.13 | $5.68 | $5.95 | $5.95 | 73,605,630 |
| 2022-11-01 | $5.72 | $5.84 | $5.56 | $5.76 | $5.76 | 37,151,050 |
| 2022-10-31 | $5.65 | $5.81 | $5.50 | $5.71 | $5.71 | 34,670,450 |
| 2022-10-28 | $5.78 | $5.82 | $5.62 | $5.68 | $5.68 | 35,130,930 |
| 2022-10-27 | $5.58 | $5.93 | $5.51 | $5.86 | $5.86 | 46,852,860 |
| 2022-10-26 | $5.38 | $5.66 | $5.36 | $5.59 | $5.59 | 27,087,370 |
| 2022-10-25 | $5.49 | $5.52 | $5.27 | $5.33 | $5.33 | 15,390,690 |
| 2022-10-24 | $5.60 | $5.73 | $5.41 | $5.46 | $5.46 | 19,186,670 |
| 2022-10-21 | $5.54 | $5.64 | $5.51 | $5.58 | $5.58 | 14,582,670 |
| 2022-10-20 | $5.54 | $5.69 | $5.51 | $5.59 | $5.59 | 21,860,090 |
| 2022-10-19 | $5.70 | $5.71 | $5.53 | $5.57 | $5.57 | 24,253,830 |
| 2022-10-18 | $5.54 | $5.81 | $5.44 | $5.73 | $5.73 | 38,051,250 |
| 2022-10-17 | $5.46 | $5.61 | $5.42 | $5.55 | $5.55 | 22,022,790 |
| 2022-10-14 | $5.32 | $5.58 | $5.29 | $5.50 | $5.50 | 26,936,150 |
| 2022-10-13 | $5.18 | $5.35 | $5.16 | $5.30 | $5.30 | 14,901,190 |
| 2022-10-12 | $5.12 | $5.25 | $5.04 | $5.24 | $5.24 | 10,915,570 |
| 2022-10-11 | $5.20 | $5.21 | $5.01 | $5.11 | $5.11 | 12,685,030 |
| 2022-10-10 | $5.22 | $5.37 | $5.18 | $5.22 | $5.22 | 16,198,380 |
| 2022-09-30 | $5.08 | $5.28 | $5.07 | $5.21 | $5.21 | 18,747,460 |
| 2022-09-29 | $5.13 | $5.22 | $5.04 | $5.05 | $5.05 | 10,774,070 |
| 2022-09-28 | $5.21 | $5.26 | $5.06 | $5.06 | $5.06 | 10,620,100 |
| 2022-09-27 | $4.99 | $5.19 | $4.98 | $5.18 | $5.18 | 13,333,400 |
| 2022-09-26 | $5.06 | $5.09 | $4.96 | $4.97 | $4.97 | 9,228,060 |
| 2022-09-23 | $5.27 | $5.28 | $5.08 | $5.10 | $5.10 | 10,123,840 |
| 2022-09-22 | $5.40 | $5.43 | $5.28 | $5.29 | $5.29 | 10,115,240 |
| 2022-09-21 | $5.25 | $5.40 | $5.21 | $5.38 | $5.38 | 8,361,130 |
| 2022-09-20 | $5.25 | $5.33 | $5.25 | $5.28 | $5.28 | 5,051,550 |
| 2022-09-19 | $5.30 | $5.34 | $5.22 | $5.23 | $5.23 | 7,009,440 |
| 2022-09-16 | $5.52 | $5.53 | $5.31 | $5.32 | $5.32 | 13,322,150 |
| 2022-09-15 | $5.63 | $5.69 | $5.46 | $5.52 | $5.52 | 14,971,860 |
| 2022-09-14 | $5.60 | $5.62 | $5.54 | $5.58 | $5.58 | 10,517,450 |
| 2022-09-13 | $5.67 | $5.77 | $5.62 | $5.69 | $5.69 | 13,570,380 |
| 2022-09-12 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2022-09-09 | $5.65 | $5.72 | $5.64 | $5.68 | $5.68 | 16,312,290 |
| 2022-09-08 | $5.62 | $5.66 | $5.59 | $5.62 | $5.62 | 9,098,090 |
| 2022-09-07 | $5.63 | $5.64 | $5.56 | $5.64 | $5.64 | 10,315,630 |
| 2022-09-06 | $5.57 | $5.64 | $5.55 | $5.63 | $5.63 | 10,512,150 |
| 2022-09-05 | $5.59 | $5.64 | $5.54 | $5.58 | $5.58 | 8,050,840 |
| 2022-09-02 | $5.54 | $5.62 | $5.52 | $5.59 | $5.59 | 9,863,440 |
| 2022-09-01 | $5.50 | $5.60 | $5.49 | $5.55 | $5.55 | 11,756,870 |
| 2022-08-31 | $5.55 | $5.58 | $5.47 | $5.49 | $5.49 | 10,699,540 |
| 2022-08-30 | $5.54 | $5.60 | $5.52 | $5.56 | $5.56 | 7,557,150 |
| 2022-08-29 | $5.49 | $5.54 | $5.43 | $5.53 | $5.53 | 9,180,140 |
| 2022-08-26 | $5.58 | $5.64 | $5.54 | $5.55 | $5.55 | 8,216,110 |
| 2022-08-25 | $5.54 | $5.60 | $5.48 | $5.58 | $5.58 | 10,665,820 |
| 2022-08-24 | $5.66 | $5.69 | $5.52 | $5.52 | $5.52 | 12,903,790 |
| 2022-08-23 | $5.69 | $5.69 | $5.65 | $5.67 | $5.67 | 9,810,250 |
| 2022-08-22 | $5.67 | $5.76 | $5.64 | $5.72 | $5.72 | 8,840,240 |
| 2022-08-19 | $5.77 | $5.79 | $5.68 | $5.70 | $5.70 | 11,567,210 |
| 2022-08-18 | $5.87 | $5.87 | $5.75 | $5.76 | $5.76 | 12,930,610 |
| 2022-08-17 | $5.87 | $5.92 | $5.83 | $5.86 | $5.86 | 12,066,310 |
| 2022-08-16 | $5.86 | $5.92 | $5.84 | $5.88 | $5.88 | 14,131,870 |
| 2022-08-15 | $6.00 | $6.00 | $5.89 | $5.93 | $5.93 | 18,698,300 |
| 2022-08-12 | $5.76 | $5.95 | $5.73 | $5.94 | $5.94 | 24,193,580 |
| 2022-08-11 | $5.69 | $5.77 | $5.66 | $5.76 | $5.76 | 13,832,070 |
| 2022-08-10 | $5.74 | $5.75 | $5.62 | $5.64 | $5.64 | 13,927,910 |
| 2022-08-09 | $5.80 | $5.82 | $5.73 | $5.74 | $5.74 | 14,274,330 |
| 2022-08-08 | $5.74 | $5.89 | $5.72 | $5.85 | $5.85 | 22,007,550 |
| 2022-08-05 | $5.65 | $5.72 | $5.62 | $5.71 | $5.71 | 14,094,370 |
| 2022-08-04 | $5.61 | $5.68 | $5.52 | $5.67 | $5.67 | 13,935,330 |
| 2022-08-03 | $5.57 | $5.73 | $5.55 | $5.59 | $5.59 | 19,920,140 |
| 2022-08-02 | $5.97 | $5.97 | $5.52 | $5.62 | $5.62 | 28,573,360 |
| 2022-08-01 | $6.02 | $6.02 | $5.92 | $5.99 | $5.99 | 14,763,050 |
| 2022-07-29 | $6.08 | $6.11 | $6.01 | $6.02 | $6.02 | 16,191,140 |
| 2022-07-28 | $6.11 | $6.15 | $6.08 | $6.08 | $6.08 | 19,142,880 |
| 2022-07-27 | $6.16 | $6.20 | $6.10 | $6.12 | $6.12 | 17,215,620 |
| 2022-07-26 | $6.21 | $6.21 | $6.00 | $6.20 | $6.20 | 21,048,600 |
| 2022-07-25 | $6.15 | $6.26 | $6.15 | $6.19 | $6.19 | 18,482,620 |
| 2022-07-22 | $6.32 | $6.39 | $6.12 | $6.17 | $6.17 | 29,567,460 |
| 2022-07-21 | $6.32 | $6.44 | $6.26 | $6.32 | $6.32 | 32,898,690 |
| 2022-07-20 | $6.24 | $6.33 | $6.23 | $6.29 | $6.29 | 25,482,170 |
| 2022-07-19 | $6.28 | $6.38 | $6.17 | $6.24 | $6.24 | 27,676,150 |
| 2022-07-18 | $6.24 | $6.32 | $6.18 | $6.31 | $6.31 | 26,186,760 |
| 2022-07-15 | $6.60 | $6.60 | $6.20 | $6.23 | $6.23 | 37,907,140 |
| 2022-07-14 | $6.66 | $6.75 | $6.55 | $6.63 | $6.63 | 38,740,550 |
| 2022-07-13 | $6.63 | $6.67 | $6.48 | $6.61 | $6.61 | 37,795,850 |
| 2022-07-12 | $6.75 | $6.78 | $6.58 | $6.62 | $6.62 | 50,103,400 |
| 2022-07-11 | $6.36 | $6.91 | $6.35 | $6.81 | $6.81 | 86,359,320 |
| 2022-07-08 | $6.22 | $6.42 | $6.20 | $6.34 | $6.34 | 24,541,510 |
| 2022-07-07 | $6.31 | $6.34 | $6.16 | $6.22 | $6.22 | 20,238,000 |
| 2022-07-06 | $6.43 | $6.46 | $6.24 | $6.30 | $6.30 | 23,175,920 |
| 2022-07-05 | $6.56 | $6.59 | $6.37 | $6.43 | $6.43 | 28,467,650 |
| 2022-07-04 | $6.53 | $6.63 | $6.48 | $6.58 | $6.58 | 36,328,800 |
| 2022-07-01 | $6.42 | $6.60 | $6.38 | $6.46 | $6.46 | 38,822,490 |
| 2022-06-30 | $6.28 | $6.43 | $6.28 | $6.34 | $6.34 | 25,110,400 |
| 2022-06-29 | $6.40 | $6.52 | $6.29 | $6.29 | $6.29 | 35,304,100 |
| 2022-06-28 | $6.40 | $6.45 | $6.28 | $6.44 | $6.44 | 33,730,800 |
| 2022-06-27 | $6.51 | $6.73 | $6.39 | $6.40 | $6.40 | 48,648,520 |
| 2022-06-24 | $6.48 | $6.73 | $6.46 | $6.47 | $6.47 | 57,226,720 |
| 2022-06-23 | $6.36 | $6.41 | $6.23 | $6.38 | $6.38 | 30,465,860 |
| 2022-06-22 | $6.29 | $6.52 | $6.29 | $6.40 | $6.40 | 50,788,540 |
| 2022-06-21 | $6.37 | $6.48 | $6.26 | $6.29 | $6.29 | 40,266,750 |
| 2022-06-20 | $6.08 | $6.44 | $6.07 | $6.39 | $6.39 | 54,582,630 |
| 2022-06-17 | $6.09 | $6.11 | $5.95 | $6.09 | $6.09 | 27,302,670 |
| 2022-06-16 | $6.01 | $6.15 | $5.95 | $6.10 | $6.10 | 29,768,710 |
| 2022-06-15 | $6.08 | $6.14 | $6.00 | $6.00 | $5.95 | 24,458,650 |
| 2022-06-14 | $6.07 | $6.09 | $5.88 | $6.04 | $5.99 | 26,681,400 |
| 2022-06-13 | $6.13 | $6.23 | $6.02 | $6.12 | $6.07 | 24,717,440 |
| 2022-06-10 | $6.09 | $6.27 | $6.09 | $6.20 | $6.15 | 21,384,990 |
| 2022-06-09 | $6.32 | $6.41 | $6.16 | $6.18 | $6.13 | 30,793,010 |
| 2022-06-08 | $6.41 | $6.45 | $6.23 | $6.35 | $6.30 | 44,526,100 |
| 2022-06-07 | $6.30 | $6.54 | $6.19 | $6.50 | $6.45 | 64,081,810 |
| 2022-06-06 | $6.20 | $6.30 | $6.20 | $6.26 | $6.21 | 32,530,070 |
| 2022-06-02 | $6.24 | $6.29 | $6.05 | $6.22 | $6.17 | 38,920,870 |
| 2022-06-01 | $6.06 | $6.33 | $6.03 | $6.23 | $6.18 | 45,827,420 |
| 2022-05-31 | $6.12 | $6.14 | $5.95 | $6.07 | $6.02 | 25,983,480 |
| 2022-05-30 | $6.15 | $6.19 | $6.02 | $6.08 | $6.03 | 29,708,620 |
| 2022-05-27 | $6.29 | $6.34 | $6.10 | $6.19 | $6.14 | 26,893,580 |
| 2022-05-26 | $6.40 | $6.41 | $6.20 | $6.28 | $6.23 | 25,397,540 |
| 2022-05-25 | $6.19 | $6.42 | $6.14 | $6.40 | $6.35 | 29,527,240 |
| 2022-05-24 | $6.70 | $6.71 | $6.18 | $6.19 | $6.14 | 53,195,920 |
| 2022-05-23 | $6.70 | $6.80 | $6.66 | $6.72 | $6.67 | 35,027,600 |
| 2022-05-20 | $6.87 | $6.91 | $6.60 | $6.68 | $6.63 | 43,135,050 |
| 2022-05-19 | $6.64 | $6.89 | $6.54 | $6.83 | $6.77 | 39,967,900 |
| 2022-05-18 | $6.74 | $6.92 | $6.68 | $6.69 | $6.64 | 36,065,250 |
| 2022-05-17 | $7.10 | $7.18 | $6.69 | $6.85 | $6.79 | 70,078,040 |
| 2022-05-16 | $7.52 | $7.95 | $7.20 | $7.29 | $7.23 | 98,399,810 |
| 2022-05-13 | $6.99 | $7.51 | $6.87 | $7.31 | $7.25 | 92,256,220 |
| 2022-05-12 | $6.92 | $7.17 | $6.82 | $6.96 | $6.90 | 61,451,460 |
| 2022-05-11 | $6.86 | $7.18 | $6.83 | $6.83 | $6.77 | 78,763,440 |
| 2022-05-10 | $6.73 | $6.92 | $6.67 | $6.82 | $6.76 | 63,723,870 |
| 2022-05-09 | $6.60 | $7.06 | $6.45 | $6.91 | $6.85 | 88,407,720 |
| 2022-05-06 | $6.31 | $6.69 | $6.26 | $6.55 | $6.50 | 74,200,220 |
| 2022-05-05 | $6.14 | $6.70 | $6.12 | $6.53 | $6.48 | 74,632,890 |
| 2022-05-04 | $6.19 | $6.19 | $6.19 | $6.19 | $6.14 | 0 |
| 2022-05-03 | $6.19 | $6.19 | $6.19 | $6.19 | $6.14 | 0 |
| 2022-04-29 | $5.77 | $6.26 | $5.77 | $6.19 | $6.14 | 69,116,680 |
| 2022-04-28 | $5.95 | $5.96 | $5.60 | $5.72 | $5.67 | 52,527,820 |
| 2022-04-27 | $5.78 | $6.07 | $5.65 | $6.06 | $6.01 | 51,602,400 |
| 2022-04-26 | $5.79 | $6.03 | $5.72 | $5.81 | $5.76 | 48,782,920 |
| 2022-04-25 | $6.15 | $6.29 | $5.75 | $5.80 | $5.75 | 52,660,490 |
| 2022-04-22 | $6.41 | $6.46 | $6.13 | $6.16 | $6.11 | 39,287,270 |
| 2022-04-21 | $6.68 | $6.77 | $6.38 | $6.41 | $6.36 | 51,393,000 |
| 2022-04-20 | $7.07 | $7.15 | $6.66 | $6.70 | $6.65 | 50,238,150 |
| 2022-04-19 | $7.04 | $7.20 | $6.92 | $7.07 | $7.01 | 42,185,440 |
| 2022-04-18 | $7.25 | $7.30 | $7.01 | $7.04 | $6.98 | 41,396,680 |
| 2022-04-15 | $7.58 | $7.68 | $7.26 | $7.28 | $7.22 | 61,530,350 |
| 2022-04-14 | $7.42 | $7.81 | $7.40 | $7.67 | $7.61 | 59,952,840 |
| 2022-04-13 | $8.01 | $8.03 | $7.34 | $7.42 | $7.36 | 80,646,330 |
| 2022-04-12 | $8.67 | $8.83 | $8.05 | $8.15 | $8.08 | 78,411,130 |
| 2022-04-11 | $8.52 | $8.89 | $8.36 | $8.64 | $8.57 | 63,563,510 |
| 2022-04-08 | $9.06 | $9.12 | $8.58 | $8.69 | $8.62 | 77,531,170 |
| 2022-04-07 | $8.89 | $9.25 | $8.52 | $9.17 | $9.10 | 117,876,080 |
| 2022-04-06 | $8.97 | $9.60 | $8.86 | $8.98 | $8.91 | 130,528,720 |
| 2022-04-05 | $8.33 | $8.33 | $8.33 | $8.33 | $8.26 | 0 |
| 2022-04-04 | $8.33 | $8.33 | $8.33 | $8.33 | $8.26 | 0 |
| 2022-04-01 | $8.56 | $8.70 | $8.27 | $8.33 | $8.26 | 86,404,530 |
| 2022-03-31 | $9.02 | $9.33 | $8.76 | $8.77 | $8.70 | 121,445,270 |
| 2022-03-30 | $9.14 | $9.39 | $8.78 | $9.11 | $9.04 | 103,113,510 |
| 2022-03-29 | $8.87 | $9.65 | $8.85 | $9.27 | $9.19 | 137,213,500 |
| 2022-03-28 | $8.65 | $9.31 | $8.60 | $9.07 | $9.00 | 130,022,780 |
| 2022-03-25 | $8.93 | $8.93 | $8.45 | $8.46 | $8.39 | 93,916,780 |
| 2022-03-24 | $8.71 | $9.13 | $8.64 | $8.95 | $8.88 | 102,175,760 |
| 2022-03-23 | $9.03 | $9.35 | $8.85 | $8.88 | $8.81 | 116,524,940 |
| 2022-03-22 | $9.80 | $9.80 | $8.99 | $9.10 | $9.03 | 142,981,400 |
| 2022-03-21 | $9.56 | $10.15 | $9.54 | $9.87 | $9.79 | 182,569,170 |
| 2022-03-18 | $9.90 | $10.30 | $9.52 | $9.72 | $9.64 | 254,034,280 |
| 2022-03-17 | $8.36 | $10.43 | $8.22 | $10.43 | $10.35 | 314,029,170 |
| 2022-03-16 | $8.35 | $9.22 | $7.46 | $8.69 | $8.62 | 182,025,750 |
| 2022-03-15 | $7.88 | $8.57 | $7.82 | $8.05 | $7.98 | 132,782,730 |
| 2022-03-14 | $8.30 | $8.74 | $7.75 | $8.04 | $7.97 | 145,379,080 |
| 2022-03-11 | $7.40 | $8.18 | $7.30 | $7.98 | $7.92 | 133,248,910 |
| 2022-03-10 | $7.10 | $7.66 | $6.92 | $7.55 | $7.49 | 109,738,930 |
| 2022-03-09 | $6.83 | $6.96 | $6.45 | $6.89 | $6.83 | 65,264,940 |
| 2022-03-08 | $7.52 | $7.60 | $6.79 | $6.87 | $6.81 | 88,647,160 |
| 2022-03-07 | $7.52 | $7.86 | $7.37 | $7.51 | $7.45 | 73,474,040 |
| 2022-03-04 | $7.98 | $8.38 | $7.65 | $7.68 | $7.62 | 112,589,330 |
| 2022-03-03 | $8.00 | $8.43 | $7.84 | $8.13 | $8.06 | 126,197,810 |
| 2022-03-02 | $7.71 | $8.43 | $7.65 | $8.11 | $8.04 | 120,363,570 |
| 2022-03-01 | $7.86 | $8.05 | $7.60 | $7.83 | $7.77 | 88,068,590 |
| 2022-02-28 | $8.00 | $8.13 | $7.50 | $7.77 | $7.71 | 104,845,510 |
| 2022-02-25 | $7.85 | $8.45 | $7.72 | $8.12 | $8.05 | 135,762,430 |
| 2022-02-24 | $8.43 | $9.16 | $7.92 | $7.99 | $7.93 | 185,816,700 |
| 2022-02-23 | $8.70 | $9.41 | $8.62 | $8.68 | $8.61 | 191,092,030 |
| 2022-02-22 | $7.68 | $9.47 | $7.60 | $8.96 | $8.89 | 232,722,490 |
| 2022-02-21 | $7.08 | $8.37 | $6.83 | $7.89 | $7.83 | 158,808,010 |
| 2022-02-18 | $6.83 | $7.58 | $6.71 | $7.15 | $7.09 | 132,256,250 |
| 2022-02-17 | $6.82 | $6.91 | $6.67 | $6.76 | $6.71 | 79,439,740 |
| 2022-02-16 | $6.93 | $7.13 | $6.75 | $6.90 | $6.84 | 102,782,080 |
| 2022-02-15 | $6.56 | $7.23 | $6.46 | $7.03 | $6.97 | 146,225,850 |
| 2022-02-14 | $6.09 | $6.90 | $6.08 | $6.64 | $6.59 | 124,643,060 |
| 2022-02-11 | $6.41 | $6.45 | $5.98 | $6.02 | $5.97 | 86,709,510 |
| 2022-02-10 | $6.41 | $6.86 | $6.34 | $6.53 | $6.48 | 97,947,990 |
| 2022-02-09 | $6.02 | $6.77 | $5.89 | $6.53 | $6.48 | 109,554,850 |
| 2022-02-08 | $6.00 | $6.33 | $5.83 | $6.17 | $6.12 | 73,698,740 |
| 2022-02-07 | $6.47 | $6.55 | $5.46 | $6.16 | $6.11 | 100,149,220 |
| 2022-02-04 | $6.30 | $6.30 | $6.30 | $6.30 | $6.25 | 0 |
| 2022-02-03 | $6.30 | $6.30 | $6.30 | $6.30 | $6.25 | 0 |
| 2022-02-02 | $6.30 | $6.30 | $6.30 | $6.30 | $6.25 | 0 |
| 2022-02-01 | $6.30 | $6.30 | $6.30 | $6.30 | $6.25 | 0 |
| 2022-01-28 | $6.60 | $6.71 | $6.11 | $6.30 | $6.25 | 93,380,240 |
| 2022-01-27 | $6.72 | $6.92 | $6.34 | $6.52 | $6.47 | 136,633,330 |
| 2022-01-26 | $5.59 | $6.71 | $5.59 | $6.71 | $6.66 | 96,237,700 |
| 2022-01-25 | $6.30 | $6.36 | $5.57 | $5.59 | $5.54 | 101,431,900 |
| 2022-01-24 | $6.43 | $6.83 | $6.15 | $6.21 | $6.16 | 143,868,950 |
| 2022-01-21 | $6.68 | $7.74 | $6.68 | $6.92 | $6.86 | 224,828,770 |
| 2022-01-20 | $6.17 | $7.02 | $6.10 | $7.02 | $6.96 | 186,073,790 |
| 2022-01-19 | $5.78 | $5.86 | $5.69 | $5.85 | $5.80 | 48,987,050 |
| 2022-01-18 | $6.16 | $6.17 | $5.74 | $5.79 | $5.74 | 75,500,940 |
| 2022-01-17 | $6.31 | $6.34 | $6.13 | $6.16 | $6.11 | 83,410,480 |
| 2022-01-14 | $6.13 | $6.48 | $6.10 | $6.29 | $6.24 | 87,620,840 |
| 2022-01-13 | $6.35 | $6.51 | $6.11 | $6.16 | $6.11 | 82,998,490 |
| 2022-01-12 | $6.59 | $6.79 | $6.35 | $6.51 | $6.46 | 70,915,250 |
| 2022-01-11 | $6.52 | $6.96 | $6.43 | $6.58 | $6.53 | 68,887,600 |
| 2022-01-10 | $6.55 | $6.80 | $6.42 | $6.54 | $6.49 | 66,757,900 |
| 2022-01-07 | $7.02 | $7.07 | $6.45 | $6.48 | $6.43 | 95,385,960 |
| 2022-01-06 | $6.40 | $7.48 | $6.31 | $7.21 | $7.15 | 123,392,640 |
| 2022-01-05 | $6.90 | $6.95 | $6.31 | $6.50 | $6.45 | 122,519,170 |
| 2022-01-04 | $6.38 | $7.39 | $6.21 | $7.20 | $7.14 | 174,328,910 |
| 2022-01-03 | $6.16 | $6.16 | $6.16 | $6.16 | $6.11 | 0 |
| 2021-12-31 | $5.89 | $6.43 | $5.75 | $6.16 | $6.11 | 91,366,910 |
| 2021-12-30 | $5.60 | $5.86 | $5.46 | $5.77 | $5.72 | 62,456,450 |
| 2021-12-29 | $5.54 | $5.93 | $5.51 | $5.67 | $5.62 | 53,044,510 |
| 2021-12-28 | $5.77 | $5.86 | $5.57 | $5.63 | $5.58 | 62,731,140 |
| 2021-12-27 | $5.33 | $5.97 | $5.29 | $5.81 | $5.76 | 92,422,270 |
| 2021-12-24 | $4.99 | $5.80 | $4.98 | $5.41 | $5.37 | 89,689,330 |
| 2021-12-23 | $5.06 | $5.11 | $4.97 | $4.98 | $4.94 | 15,032,640 |
| 2021-12-22 | $4.99 | $5.11 | $4.97 | $5.09 | $5.05 | 23,941,380 |
| 2021-12-21 | $4.88 | $5.07 | $4.86 | $5.02 | $4.98 | 18,649,370 |
| 2021-12-20 | $4.78 | $4.95 | $4.77 | $4.91 | $4.87 | 20,953,730 |
| 2021-12-17 | $4.76 | $4.80 | $4.73 | $4.78 | $4.74 | 5,824,120 |
| 2021-12-16 | $4.76 | $4.77 | $4.72 | $4.76 | $4.72 | 5,339,050 |
| 2021-12-15 | $4.74 | $4.77 | $4.72 | $4.75 | $4.71 | 4,692,480 |
| 2021-12-14 | $4.69 | $4.77 | $4.67 | $4.74 | $4.70 | 5,328,920 |
| 2021-12-13 | $4.70 | $4.73 | $4.65 | $4.68 | $4.64 | 5,018,250 |
| 2021-12-10 | $4.74 | $4.74 | $4.67 | $4.69 | $4.65 | 4,312,230 |
| 2021-12-09 | $4.68 | $4.75 | $4.65 | $4.73 | $4.69 | 4,721,580 |
| 2021-12-08 | $4.66 | $4.70 | $4.65 | $4.68 | $4.64 | 3,500,460 |
| 2021-12-07 | $4.73 | $4.74 | $4.63 | $4.66 | $4.62 | 6,474,080 |
| 2021-12-06 | $4.79 | $4.80 | $4.69 | $4.69 | $4.65 | 7,558,420 |
| 2021-12-03 | $4.76 | $4.76 | $4.76 | $4.76 | $4.72 | 3,837,250 |
| 2021-12-02 | $4.77 | $4.77 | $4.77 | $4.77 | $4.73 | 8,461,180 |
| 2021-12-01 | $4.84 | $4.87 | $4.79 | $4.85 | $4.81 | 7,600,110 |
| 2021-11-30 | $4.76 | $4.86 | $4.72 | $4.85 | $4.81 | 10,788,420 |
| 2021-11-29 | $4.70 | $4.81 | $4.70 | $4.78 | $4.74 | 9,236,260 |
| 2021-11-26 | $4.79 | $4.79 | $4.66 | $4.67 | $4.63 | 4,873,680 |
| 2021-11-25 | $4.69 | $4.78 | $4.69 | $4.74 | $4.70 | 7,293,870 |
| 2021-11-24 | $4.61 | $4.74 | $4.58 | $4.68 | $4.64 | 6,489,600 |
| 2021-11-23 | $4.60 | $4.62 | $4.56 | $4.61 | $4.57 | 3,579,090 |
| 2021-11-22 | $4.66 | $4.66 | $4.57 | $4.61 | $4.57 | 3,578,380 |
| 2021-11-19 | $4.61 | $4.66 | $4.58 | $4.63 | $4.59 | 4,249,340 |
| 2021-11-18 | $4.70 | $4.73 | $4.61 | $4.62 | $4.58 | 4,674,250 |
| 2021-11-17 | $4.66 | $4.72 | $4.66 | $4.70 | $4.66 | 4,948,850 |
| 2021-11-16 | $4.78 | $4.78 | $4.65 | $4.66 | $4.62 | 7,490,690 |
| 2021-11-15 | $4.59 | $4.74 | $4.59 | $4.71 | $4.67 | 8,988,580 |
| 2021-11-12 | $4.57 | $4.62 | $4.57 | $4.58 | $4.54 | 3,430,060 |
| 2021-11-11 | $4.60 | $4.60 | $4.55 | $4.57 | $4.53 | 4,114,070 |
| 2021-11-10 | $4.52 | $4.59 | $4.50 | $4.59 | $4.55 | 4,151,940 |
| 2021-11-09 | $4.47 | $4.55 | $4.43 | $4.52 | $4.48 | 3,763,210 |
| 2021-11-08 | $4.43 | $4.47 | $4.36 | $4.45 | $4.41 | 2,896,900 |
| 2021-11-05 | $4.45 | $4.45 | $4.45 | $4.45 | $4.41 | 2,688,830 |
| 2021-11-04 | $4.42 | $4.45 | $4.38 | $4.45 | $4.41 | 3,079,280 |
| 2021-11-03 | $4.33 | $4.45 | $4.32 | $4.39 | $4.35 | 3,462,760 |
| 2021-11-02 | $4.42 | $4.46 | $4.28 | $4.31 | $4.27 | 4,037,260 |
| 2021-11-01 | $4.42 | $4.47 | $4.37 | $4.42 | $4.38 | 3,357,330 |
| 2021-10-29 | $4.26 | $4.44 | $4.26 | $4.42 | $4.38 | 5,305,110 |
| 2021-10-28 | $4.28 | $4.34 | $4.24 | $4.28 | $4.25 | 3,794,390 |
| 2021-10-27 | $4.39 | $4.39 | $4.24 | $4.25 | $4.22 | 4,682,410 |
| 2021-10-26 | $4.41 | $4.44 | $4.37 | $4.38 | $4.34 | 3,568,380 |
| 2021-10-25 | $4.47 | $4.48 | $4.36 | $4.41 | $4.37 | 5,103,050 |
| 2021-10-22 | $4.56 | $4.60 | $4.46 | $4.47 | $4.43 | 4,421,400 |
| 2021-10-21 | $4.60 | $4.63 | $4.56 | $4.57 | $4.53 | 3,532,620 |
| 2021-10-20 | $4.70 | $4.70 | $4.62 | $4.63 | $4.59 | 3,960,420 |
| 2021-10-19 | $4.61 | $4.69 | $4.60 | $4.66 | $4.62 | 3,571,090 |
| 2021-10-18 | $4.64 | $4.67 | $4.58 | $4.63 | $4.59 | 3,668,270 |
| 2021-10-15 | $4.61 | $4.64 | $4.54 | $4.59 | $4.55 | 4,511,080 |
| 2021-10-14 | $4.66 | $4.66 | $4.57 | $4.61 | $4.57 | 3,465,000 |
| 2021-10-13 | $4.58 | $4.66 | $4.56 | $4.64 | $4.60 | 3,290,530 |
| 2021-10-12 | $4.66 | $4.69 | $4.53 | $4.57 | $4.53 | 5,597,550 |
| 2021-10-11 | $4.68 | $4.75 | $4.66 | $4.67 | $4.63 | 4,905,310 |
| 2021-10-08 | $4.67 | $4.75 | $4.64 | $4.70 | $4.66 | 4,967,450 |
| 2021-10-07 | $4.64 | $4.64 | $4.64 | $4.64 | $4.60 | 0 |
| 2021-10-06 | $4.64 | $4.64 | $4.64 | $4.64 | $4.60 | 0 |
| 2021-09-30 | $4.59 | $4.67 | $4.59 | $4.64 | $4.60 | 3,725,450 |
| 2021-09-29 | $4.73 | $4.74 | $4.58 | $4.58 | $4.54 | 7,223,840 |
| 2021-09-28 | $4.74 | $4.78 | $4.70 | $4.75 | $4.71 | 3,575,550 |
| 2021-09-27 | $4.97 | $4.99 | $4.70 | $4.72 | $4.68 | 10,661,310 |
| 2021-09-24 | $4.99 | $5.00 | $4.94 | $4.95 | $4.91 | 6,001,610 |
| 2021-09-23 | $4.94 | $5.03 | $4.94 | $4.99 | $4.95 | 6,983,810 |
| 2021-09-22 | $4.93 | $4.97 | $4.86 | $4.94 | $4.90 | 5,810,470 |
| 2021-09-21 | $4.93 | $4.93 | $4.93 | $4.93 | $4.89 | 0 |
| 2021-09-20 | $4.93 | $4.93 | $4.93 | $4.93 | $4.89 | 0 |
| 2021-09-17 | $4.93 | $4.96 | $4.88 | $4.93 | $4.89 | 6,914,540 |
| 2021-09-16 | $5.00 | $5.05 | $4.92 | $4.93 | $4.89 | 11,862,820 |
| 2021-09-15 | $4.99 | $5.03 | $4.93 | $5.00 | $4.96 | 9,653,540 |
| 2021-09-14 | $5.07 | $5.09 | $4.99 | $4.99 | $4.95 | 11,780,530 |
| 2021-09-13 | $5.06 | $5.11 | $5.01 | $5.07 | $5.03 | 10,277,110 |
| 2021-09-10 | $5.22 | $5.24 | $5.01 | $5.03 | $4.99 | 28,314,820 |
| 2021-09-09 | $5.43 | $5.62 | $5.21 | $5.23 | $5.19 | 35,253,250 |
| 2021-09-08 | $5.43 | $5.56 | $5.37 | $5.55 | $5.50 | 20,098,100 |
| 2021-09-07 | $5.35 | $5.39 | $5.30 | $5.36 | $5.32 | 13,933,240 |
| 2021-09-06 | $5.31 | $5.47 | $5.27 | $5.34 | $5.30 | 22,120,700 |
| 2021-09-03 | $5.20 | $5.29 | $5.17 | $5.26 | $5.22 | 10,579,680 |
| 2021-09-02 | $5.17 | $5.23 | $5.10 | $5.20 | $5.16 | 9,269,830 |
| 2021-09-01 | $5.19 | $5.22 | $5.08 | $5.14 | $5.10 | 10,937,210 |
| 2021-08-31 | $5.01 | $5.19 | $4.96 | $5.18 | $5.14 | 14,404,700 |
| 2021-08-30 | $5.04 | $5.06 | $4.98 | $5.00 | $4.96 | 7,335,380 |
| 2021-08-27 | $5.07 | $5.09 | $4.97 | $5.02 | $4.98 | 8,978,590 |
| 2021-08-26 | $5.16 | $5.17 | $5.04 | $5.04 | $5.00 | 10,210,810 |
| 2021-08-25 | $5.11 | $5.17 | $5.03 | $5.16 | $5.12 | 10,240,360 |
| 2021-08-24 | $5.09 | $5.14 | $5.05 | $5.09 | $5.05 | 8,056,560 |
| 2021-08-23 | $4.95 | $5.08 | $4.94 | $5.06 | $5.02 | 9,803,720 |
| 2021-08-20 | $5.07 | $5.08 | $4.88 | $4.95 | $4.91 | 12,570,620 |
| 2021-08-19 | $5.07 | $5.10 | $5.00 | $5.02 | $4.98 | 12,133,200 |
| 2021-08-18 | $5.17 | $5.23 | $5.03 | $5.06 | $5.02 | 17,505,160 |
| 2021-08-17 | $5.38 | $5.42 | $5.12 | $5.15 | $5.11 | 27,081,710 |
| 2021-08-16 | $5.15 | $5.62 | $5.11 | $5.40 | $5.36 | 40,953,730 |
| 2021-08-13 | $5.07 | $5.17 | $5.02 | $5.08 | $5.04 | 10,563,250 |
| 2021-08-12 | $5.09 | $5.15 | $5.05 | $5.07 | $5.03 | 9,178,860 |
| 2021-08-11 | $5.16 | $5.16 | $5.05 | $5.09 | $5.05 | 9,571,520 |
| 2021-08-10 | $5.02 | $5.23 | $4.97 | $5.16 | $5.12 | 16,197,110 |
| 2021-08-09 | $5.02 | $5.10 | $4.99 | $5.02 | $4.98 | 10,080,230 |
| 2021-08-06 | $5.20 | $5.24 | $5.01 | $5.08 | $5.04 | 15,183,810 |
| 2021-08-05 | $5.10 | $5.22 | $5.07 | $5.15 | $5.11 | 19,427,660 |
| 2021-08-04 | $5.11 | $5.12 | $4.99 | $5.10 | $5.06 | 18,908,580 |
| 2021-08-03 | $4.94 | $5.11 | $4.93 | $5.08 | $5.04 | 21,886,860 |
| 2021-08-02 | $4.83 | $5.02 | $4.83 | $4.93 | $4.89 | 15,158,330 |
| 2021-07-30 | $4.66 | $4.94 | $4.65 | $4.86 | $4.82 | 12,220,130 |
| 2021-07-29 | $4.67 | $4.73 | $4.63 | $4.69 | $4.65 | 6,506,660 |
| 2021-07-28 | $4.63 | $4.73 | $4.52 | $4.67 | $4.63 | 8,406,220 |
| 2021-07-27 | $4.85 | $4.86 | $4.63 | $4.63 | $4.59 | 15,434,210 |
| 2021-07-26 | $5.08 | $5.09 | $4.76 | $4.86 | $4.82 | 20,138,330 |
| 2021-07-23 | $4.96 | $5.09 | $4.91 | $5.07 | $5.03 | 18,135,660 |
| 2021-07-22 | $4.89 | $5.06 | $4.83 | $5.00 | $4.96 | 16,884,940 |
| 2021-07-21 | $4.84 | $4.91 | $4.82 | $4.90 | $4.86 | 10,485,680 |
| 2021-07-20 | $4.82 | $4.90 | $4.80 | $4.85 | $4.81 | 8,697,320 |
| 2021-07-19 | $4.82 | $4.95 | $4.73 | $4.84 | $4.80 | 13,395,400 |
| 2021-07-16 | $4.82 | $4.90 | $4.81 | $4.81 | $4.77 | 9,063,990 |
| 2021-07-15 | $5.10 | $5.10 | $4.79 | $4.80 | $4.76 | 25,124,950 |
| 2021-07-14 | $5.15 | $5.21 | $5.07 | $5.10 | $5.06 | 14,948,230 |
| 2021-07-13 | $5.11 | $5.17 | $5.05 | $5.16 | $5.12 | 10,293,090 |
| 2021-07-12 | $5.11 | $5.17 | $5.07 | $5.09 | $5.05 | 11,483,810 |
| 2021-07-09 | $5.07 | $5.14 | $5.01 | $5.11 | $5.07 | 11,549,480 |
| 2021-07-08 | $5.15 | $5.17 | $5.05 | $5.07 | $5.03 | 11,909,650 |
| 2021-07-07 | $5.16 | $5.19 | $5.09 | $5.13 | $5.09 | 13,559,190 |
| 2021-07-06 | $5.19 | $5.30 | $5.07 | $5.21 | $5.17 | 18,433,970 |
| 2021-07-05 | $5.34 | $5.34 | $5.10 | $5.18 | $5.14 | 23,881,030 |
| 2021-07-02 | $5.29 | $5.42 | $5.20 | $5.29 | $5.25 | 36,919,010 |
| 2021-07-01 | $5.13 | $5.44 | $5.11 | $5.26 | $5.22 | 46,867,190 |
| 2021-06-30 | $4.99 | $5.25 | $4.92 | $5.19 | $5.15 | 31,338,280 |
| 2021-06-29 | $4.93 | $5.04 | $4.83 | $4.98 | $4.94 | 13,309,180 |
| 2021-06-28 | $4.88 | $4.97 | $4.81 | $4.96 | $4.92 | 8,944,190 |
| 2021-06-25 | $4.85 | $4.91 | $4.85 | $4.87 | $4.83 | 7,153,440 |
| 2021-06-24 | $4.97 | $4.98 | $4.85 | $4.87 | $4.83 | 10,854,780 |
| 2021-06-23 | $5.00 | $5.01 | $4.94 | $4.98 | $4.94 | 8,078,140 |
| 2021-06-22 | $5.10 | $5.13 | $4.96 | $4.98 | $4.94 | 12,158,490 |
| 2021-06-21 | $4.81 | $5.16 | $4.80 | $5.07 | $5.03 | 24,315,010 |
| 2021-06-18 | $4.87 | $4.93 | $4.77 | $4.81 | $4.77 | 13,512,890 |
| 2021-06-17 | $5.02 | $5.06 | $4.83 | $4.89 | $4.85 | 19,893,240 |
| 2021-06-16 | $4.89 | $5.00 | $4.81 | $4.99 | $4.95 | 16,194,120 |
| 2021-06-15 | $4.94 | $5.04 | $4.90 | $4.91 | $4.87 | 19,761,060 |
| 2021-06-14 | $4.92 | $4.92 | $4.92 | $4.92 | $4.88 | 0 |
| 2021-06-11 | $4.88 | $4.95 | $4.84 | $4.92 | $4.88 | 15,240,780 |
| 2021-06-10 | $4.86 | $4.92 | $4.83 | $4.89 | $4.85 | 16,579,980 |
| 2021-06-09 | $4.64 | $4.90 | $4.64 | $4.87 | $4.83 | 27,956,180 |
| 2021-06-08 | $4.66 | $4.68 | $4.59 | $4.62 | $4.55 | 8,035,050 |
| 2021-06-07 | $4.75 | $4.75 | $4.64 | $4.66 | $4.59 | 8,651,900 |
| 2021-06-04 | $4.74 | $4.82 | $4.71 | $4.75 | $4.68 | 11,722,150 |
| 2021-06-03 | $4.80 | $4.82 | $4.71 | $4.73 | $4.66 | 11,719,700 |
| 2021-06-02 | $4.69 | $4.84 | $4.61 | $4.82 | $4.75 | 22,395,890 |
| 2021-06-01 | $4.68 | $4.73 | $4.63 | $4.69 | $4.62 | 10,240,090 |
| 2021-05-31 | $4.55 | $4.74 | $4.55 | $4.68 | $4.61 | 10,318,080 |
| 2021-05-28 | $4.66 | $4.70 | $4.54 | $4.56 | $4.50 | 9,831,490 |
| 2021-05-27 | $4.72 | $4.75 | $4.65 | $4.66 | $4.59 | 11,554,390 |
| 2021-05-26 | $4.69 | $4.82 | $4.58 | $4.75 | $4.68 | 16,246,750 |
| 2021-05-25 | $4.62 | $4.73 | $4.59 | $4.68 | $4.61 | 11,129,420 |
| 2021-05-24 | $4.57 | $4.65 | $4.53 | $4.62 | $4.55 | 8,272,440 |
| 2021-05-21 | $4.74 | $4.74 | $4.55 | $4.58 | $4.51 | 14,706,490 |
| 2021-05-20 | $4.69 | $4.80 | $4.66 | $4.71 | $4.64 | 12,675,640 |
| 2021-05-19 | $4.82 | $4.85 | $4.68 | $4.71 | $4.64 | 14,563,180 |
| 2021-05-18 | $4.72 | $4.92 | $4.66 | $4.86 | $4.79 | 21,438,110 |
| 2021-05-17 | $4.92 | $4.95 | $4.74 | $4.75 | $4.68 | 23,464,530 |
| 2021-05-14 | $5.00 | $5.09 | $4.87 | $4.89 | $4.82 | 46,174,190 |
| 2021-05-13 | $4.46 | $5.33 | $4.43 | $5.13 | $5.06 | 68,380,250 |
| 2021-05-12 | $4.29 | $4.53 | $4.26 | $4.51 | $4.45 | 20,315,050 |
| 2021-05-11 | $4.23 | $4.30 | $4.18 | $4.29 | $4.23 | 7,389,750 |
| 2021-05-10 | $4.26 | $4.32 | $4.20 | $4.27 | $4.21 | 7,203,150 |
| 2021-05-07 | $4.35 | $4.38 | $4.24 | $4.25 | $4.19 | 10,188,990 |
| 2021-05-06 | $4.43 | $4.44 | $4.31 | $4.40 | $4.34 | 13,959,940 |
| 2021-05-05 | $4.41 | $4.41 | $4.41 | $4.41 | $4.35 | 0 |
| 2021-05-04 | $4.41 | $4.41 | $4.41 | $4.41 | $4.35 | 0 |
| 2021-04-30 | $4.24 | $4.41 | $4.23 | $4.41 | $4.35 | 17,097,300 |
| 2021-04-29 | $4.35 | $4.39 | $4.24 | $4.24 | $4.18 | 12,682,680 |
| 2021-04-28 | $4.37 | $4.41 | $4.30 | $4.36 | $4.30 | 15,483,920 |
| 2021-04-27 | $4.22 | $4.42 | $4.16 | $4.42 | $4.36 | 20,994,940 |
| 2021-04-26 | $4.23 | $4.40 | $4.21 | $4.29 | $4.23 | 18,579,060 |
| 2021-04-23 | $4.15 | $4.28 | $4.12 | $4.20 | $4.14 | 13,858,140 |
| 2021-04-22 | $4.17 | $4.19 | $4.11 | $4.13 | $4.07 | 7,257,550 |
| 2021-04-21 | $4.10 | $4.23 | $4.08 | $4.17 | $4.11 | 11,163,410 |
| 2021-04-20 | $4.13 | $4.17 | $4.10 | $4.10 | $4.04 | 5,307,070 |
| 2021-04-19 | $4.10 | $4.14 | $4.10 | $4.12 | $4.06 | 5,274,960 |
| 2021-04-16 | $4.03 | $4.11 | $4.02 | $4.11 | $4.05 | 5,618,430 |
| 2021-04-15 | $4.02 | $4.05 | $4.00 | $4.04 | $3.98 | 3,143,790 |
| 2021-04-14 | $3.96 | $4.03 | $3.95 | $4.02 | $3.96 | 2,553,050 |
| 2021-04-13 | $4.00 | $4.04 | $3.94 | $3.96 | $3.90 | 5,863,170 |
| 2021-04-12 | $4.09 | $4.09 | $3.99 | $4.00 | $3.94 | 5,040,770 |
| 2021-04-09 | $4.04 | $4.09 | $4.03 | $4.09 | $4.03 | 3,926,340 |
| 2021-04-08 | $4.08 | $4.11 | $4.04 | $4.05 | $3.99 | 3,388,550 |
| 2021-04-07 | $4.09 | $4.10 | $4.06 | $4.09 | $4.03 | 2,826,260 |
| 2021-04-06 | $4.07 | $4.09 | $4.04 | $4.09 | $4.03 | 3,879,270 |
| 2021-04-05 | $4.03 | $4.03 | $4.03 | $4.03 | $3.97 | 0 |
| 2021-04-02 | $4.03 | $4.05 | $4.01 | $4.03 | $3.97 | 2,758,810 |
| 2021-04-01 | $4.03 | $4.05 | $4.00 | $4.01 | $3.95 | 2,987,020 |
| 2021-03-31 | $3.99 | $4.05 | $3.98 | $4.04 | $3.98 | 3,466,930 |
| 2021-03-30 | $4.09 | $4.12 | $3.99 | $4.00 | $3.94 | 6,721,620 |
| 2021-03-29 | $4.08 | $4.14 | $4.08 | $4.09 | $4.03 | 3,950,190 |
| 2021-03-26 | $4.08 | $4.11 | $4.06 | $4.08 | $4.02 | 4,401,490 |
| 2021-03-25 | $4.09 | $4.12 | $4.05 | $4.06 | $4.00 | 4,682,240 |
| 2021-03-24 | $4.11 | $4.17 | $4.09 | $4.12 | $4.06 | 3,935,180 |
| 2021-03-23 | $4.19 | $4.20 | $4.08 | $4.11 | $4.05 | 5,244,490 |
| 2021-03-22 | $4.16 | $4.20 | $4.15 | $4.19 | $4.13 | 4,541,740 |
| 2021-03-19 | $4.12 | $4.24 | $4.11 | $4.18 | $4.12 | 6,829,410 |
| 2021-03-18 | $4.16 | $4.20 | $4.13 | $4.15 | $4.09 | 6,298,100 |
| 2021-03-17 | $4.20 | $4.20 | $4.12 | $4.14 | $4.08 | 4,124,660 |
| 2021-03-16 | $4.11 | $4.17 | $4.08 | $4.17 | $4.11 | 5,148,650 |
| 2021-03-15 | $4.11 | $4.16 | $4.06 | $4.09 | $4.03 | 4,383,000 |
| 2021-03-12 | $4.08 | $4.11 | $4.04 | $4.11 | $4.05 | 4,975,670 |
| 2021-03-11 | $4.04 | $4.09 | $4.03 | $4.09 | $4.03 | 3,992,400 |
| 2021-03-10 | $4.10 | $4.11 | $4.03 | $4.04 | $3.98 | 4,570,000 |
| 2021-03-09 | $4.15 | $4.19 | $4.03 | $4.07 | $4.01 | 7,248,710 |
| 2021-03-08 | $4.19 | $4.29 | $4.16 | $4.17 | $4.11 | 9,381,770 |
| 2021-03-05 | $4.05 | $4.20 | $4.05 | $4.17 | $4.11 | 8,285,220 |
| 2021-03-04 | $4.06 | $4.11 | $4.05 | $4.07 | $4.01 | 4,873,150 |
| 2021-03-03 | $4.05 | $4.11 | $4.03 | $4.11 | $4.05 | 4,164,710 |
| 2021-03-02 | $4.11 | $4.12 | $4.02 | $4.04 | $3.98 | 4,401,320 |
| 2021-03-01 | $4.01 | $4.09 | $4.01 | $4.09 | $4.03 | 5,196,380 |
| 2021-02-26 | $3.98 | $4.06 | $3.97 | $4.01 | $3.95 | 5,114,760 |
| 2021-02-25 | $4.11 | $4.12 | $4.00 | $4.01 | $3.95 | 5,840,720 |
| 2021-02-24 | $4.04 | $4.15 | $4.04 | $4.09 | $4.03 | 7,386,860 |
| 2021-02-23 | $4.11 | $4.14 | $4.05 | $4.07 | $4.01 | 6,348,740 |
| 2021-02-22 | $4.10 | $4.23 | $4.09 | $4.12 | $4.06 | 10,242,950 |
| 2021-02-19 | $3.96 | $4.12 | $3.94 | $4.09 | $4.03 | 7,849,300 |
| 2021-02-18 | $3.90 | $4.01 | $3.89 | $3.96 | $3.90 | 8,199,420 |
| 2021-02-17 | $3.86 | $3.86 | $3.86 | $3.86 | $3.81 | 0 |
| 2021-02-16 | $3.86 | $3.86 | $3.86 | $3.86 | $3.81 | 0 |
| 2021-02-15 | $3.86 | $3.86 | $3.86 | $3.86 | $3.81 | 0 |
| 2021-02-12 | $3.86 | $3.86 | $3.86 | $3.86 | $3.81 | 0 |
| 2021-02-11 | $3.86 | $3.86 | $3.86 | $3.86 | $3.81 | 0 |
| 2021-02-10 | $3.85 | $3.93 | $3.84 | $3.86 | $3.81 | 4,837,390 |
| 2021-02-09 | $3.76 | $3.85 | $3.71 | $3.84 | $3.79 | 6,220,550 |
| 2021-02-08 | $3.76 | $3.85 | $3.73 | $3.74 | $3.69 | 3,859,060 |
| 2021-02-05 | $3.78 | $3.90 | $3.74 | $3.76 | $3.71 | 5,418,500 |
| 2021-02-04 | $3.92 | $3.96 | $3.70 | $3.78 | $3.73 | 9,578,250 |
| 2021-02-03 | $3.96 | $4.01 | $3.88 | $3.92 | $3.86 | 5,053,060 |
| 2021-02-02 | $4.03 | $4.04 | $3.94 | $3.96 | $3.90 | 4,975,350 |
| 2021-02-01 | $4.02 | $4.06 | $3.97 | $4.00 | $3.94 | 4,336,910 |
| 2021-01-29 | $4.24 | $4.25 | $3.94 | $4.01 | $3.95 | 12,572,960 |
| 2021-01-28 | $4.20 | $4.28 | $4.19 | $4.22 | $4.16 | 4,109,550 |
| 2021-01-27 | $4.23 | $4.27 | $4.20 | $4.24 | $4.18 | 4,100,370 |
| 2021-01-26 | $4.32 | $4.36 | $4.21 | $4.23 | $4.17 | 6,080,130 |
| 2021-01-25 | $4.54 | $4.54 | $4.31 | $4.31 | $4.25 | 9,777,070 |
| 2021-01-22 | $4.56 | $4.60 | $4.47 | $4.53 | $4.47 | 6,879,960 |
| 2021-01-21 | $4.57 | $4.66 | $4.53 | $4.56 | $4.50 | 7,563,110 |
| 2021-01-20 | $4.54 | $4.59 | $4.51 | $4.53 | $4.47 | 4,806,710 |
| 2021-01-19 | $4.54 | $4.62 | $4.50 | $4.57 | $4.51 | 5,628,640 |
| 2021-01-18 | $4.55 | $4.60 | $4.52 | $4.54 | $4.48 | 5,640,540 |
| 2021-01-15 | $4.48 | $4.58 | $4.45 | $4.53 | $4.47 | 5,101,940 |
| 2021-01-14 | $4.49 | $4.57 | $4.44 | $4.48 | $4.42 | 6,135,450 |
| 2021-01-13 | $4.67 | $4.67 | $4.42 | $4.47 | $4.41 | 12,070,700 |
| 2021-01-12 | $4.78 | $4.88 | $4.61 | $4.66 | $4.59 | 13,915,700 |
| 2021-01-11 | $4.95 | $4.96 | $4.80 | $4.85 | $4.78 | 8,220,960 |
| 2021-01-08 | $4.93 | $4.98 | $4.83 | $4.97 | $4.90 | 6,904,770 |
| 2021-01-07 | $5.09 | $5.09 | $4.87 | $4.92 | $4.85 | 10,101,490 |
| 2021-01-06 | $5.01 | $5.14 | $4.97 | $5.12 | $5.05 | 15,240,690 |
| 2021-01-05 | $4.91 | $5.06 | $4.88 | $5.02 | $4.95 | 10,256,240 |
| 2021-01-04 | $4.87 | $4.95 | $4.85 | $4.92 | $4.85 | 6,319,710 |
| 2021-01-01 | $4.87 | $4.87 | $4.87 | $4.87 | $4.80 | 0 |
| 2020-12-31 | $4.86 | $4.91 | $4.86 | $4.87 | $4.80 | 6,553,050 |
| 2020-12-30 | $4.83 | $4.89 | $4.82 | $4.85 | $4.78 | 4,491,220 |
| 2020-12-29 | $4.87 | $4.96 | $4.84 | $4.85 | $4.78 | 6,426,750 |
| 2020-12-28 | $4.89 | $4.90 | $4.79 | $4.81 | $4.74 | 6,350,440 |
| 2020-12-25 | $4.90 | $4.92 | $4.85 | $4.88 | $4.81 | 6,249,960 |
| 2020-12-24 | $5.00 | $5.07 | $4.86 | $4.91 | $4.84 | 7,041,580 |
| 2020-12-23 | $4.94 | $5.11 | $4.92 | $5.06 | $4.99 | 10,691,040 |
| 2020-12-22 | $4.84 | $5.10 | $4.84 | $4.98 | $4.91 | 16,298,600 |
| 2020-12-21 | $4.85 | $4.89 | $4.81 | $4.86 | $4.79 | 5,792,340 |
| 2020-12-18 | $4.94 | $4.94 | $4.83 | $4.85 | $4.78 | 4,787,710 |
| 2020-12-17 | $4.86 | $4.95 | $4.81 | $4.94 | $4.87 | 5,644,600 |
| 2020-12-16 | $4.95 | $4.99 | $4.83 | $4.86 | $4.79 | 4,233,420 |
| 2020-12-15 | $4.91 | $5.03 | $4.90 | $4.99 | $4.92 | 4,443,950 |
| 2020-12-14 | $4.86 | $4.94 | $4.80 | $4.94 | $4.87 | 4,502,030 |
| 2020-12-11 | $5.00 | $5.02 | $4.79 | $4.86 | $4.79 | 8,989,000 |
| 2020-12-10 | $4.95 | $5.02 | $4.93 | $5.00 | $4.93 | 4,524,020 |
| 2020-12-09 | $5.09 | $5.11 | $4.95 | $4.95 | $4.88 | 7,647,520 |
| 2020-12-08 | $5.11 | $5.15 | $5.07 | $5.08 | $5.01 | 5,504,820 |
| 2020-12-07 | $5.29 | $5.29 | $5.10 | $5.12 | $5.05 | 10,220,190 |
| 2020-12-04 | $5.26 | $5.27 | $5.21 | $5.26 | $5.19 | 4,722,880 |
| 2020-12-03 | $5.29 | $5.32 | $5.24 | $5.26 | $5.19 | 7,912,560 |
| 2020-12-02 | $5.33 | $5.33 | $5.26 | $5.27 | $5.20 | 7,257,930 |
| 2020-12-01 | $5.25 | $5.33 | $5.21 | $5.33 | $5.25 | 11,106,820 |
| 2020-11-30 | $5.18 | $5.27 | $5.15 | $5.25 | $5.18 | 8,654,900 |
| 2020-11-27 | $5.16 | $5.20 | $5.13 | $5.18 | $5.11 | 5,252,430 |
| 2020-11-26 | $5.14 | $5.18 | $5.12 | $5.16 | $5.09 | 5,502,810 |
| 2020-11-25 | $5.23 | $5.24 | $5.14 | $5.14 | $5.07 | 8,771,460 |
| 2020-11-24 | $5.28 | $5.29 | $5.20 | $5.22 | $5.15 | 9,011,700 |
| 2020-11-23 | $5.25 | $5.33 | $5.25 | $5.28 | $5.21 | 14,007,820 |
| 2020-11-20 | $5.25 | $5.27 | $5.21 | $5.25 | $5.18 | 6,976,560 |
| 2020-11-19 | $5.26 | $5.31 | $5.22 | $5.25 | $5.18 | 10,731,830 |
| 2020-11-18 | $5.25 | $5.31 | $5.24 | $5.29 | $5.21 | 5,816,400 |
| 2020-11-17 | $5.38 | $5.39 | $5.21 | $5.26 | $5.19 | 10,420,590 |
| 2020-11-16 | $5.34 | $5.40 | $5.31 | $5.38 | $5.30 | 6,579,080 |
| 2020-11-13 | $5.31 | $5.34 | $5.25 | $5.34 | $5.26 | 5,754,580 |
| 2020-11-12 | $5.38 | $5.42 | $5.31 | $5.32 | $5.24 | 7,903,390 |
| 2020-11-11 | $5.51 | $5.51 | $5.35 | $5.38 | $5.30 | 12,754,920 |
| 2020-11-10 | $5.55 | $5.63 | $5.47 | $5.50 | $5.42 | 13,235,040 |
| 2020-11-09 | $5.49 | $5.59 | $5.47 | $5.55 | $5.47 | 20,035,490 |
| 2020-11-06 | $5.57 | $5.58 | $5.41 | $5.44 | $5.36 | 10,726,840 |
| 2020-11-05 | $5.50 | $5.58 | $5.48 | $5.56 | $5.48 | 9,643,220 |
| 2020-11-04 | $5.56 | $5.59 | $5.41 | $5.45 | $5.37 | 10,174,330 |
| 2020-11-03 | $5.39 | $5.61 | $5.37 | $5.56 | $5.48 | 10,749,000 |
| 2020-11-02 | $5.51 | $5.58 | $5.35 | $5.38 | $5.30 | 14,456,670 |
| 2020-10-30 | $5.75 | $5.79 | $5.48 | $5.51 | $5.43 | 20,221,390 |
| 2020-10-29 | $5.63 | $5.84 | $5.63 | $5.80 | $5.72 | 14,276,590 |
| 2020-10-28 | $5.85 | $5.89 | $5.65 | $5.71 | $5.63 | 17,788,680 |
| 2020-10-27 | $5.67 | $5.92 | $5.67 | $5.86 | $5.78 | 16,600,310 |
| 2020-10-26 | $5.75 | $5.79 | $5.65 | $5.71 | $5.63 | 10,687,070 |
| 2020-10-23 | $5.92 | $6.05 | $5.70 | $5.73 | $5.65 | 17,599,920 |
| 2020-10-22 | $5.88 | $5.96 | $5.78 | $5.92 | $5.84 | 12,616,180 |
| 2020-10-21 | $6.06 | $6.17 | $5.88 | $5.92 | $5.84 | 18,842,080 |
| 2020-10-20 | $6.05 | $6.10 | $5.95 | $6.09 | $6.00 | 12,350,700 |
| 2020-10-19 | $6.19 | $6.23 | $6.03 | $6.05 | $5.96 | 21,126,680 |
| 2020-10-16 | $5.86 | $6.23 | $5.82 | $6.19 | $6.10 | 27,952,840 |
| 2020-10-15 | $6.02 | $6.08 | $5.90 | $5.90 | $5.82 | 10,959,680 |
| 2020-10-14 | $6.04 | $6.15 | $5.98 | $6.01 | $5.92 | 13,092,700 |
| 2020-10-13 | $6.00 | $6.13 | $5.96 | $6.08 | $5.99 | 18,368,520 |
| 2020-10-12 | $5.82 | $6.04 | $5.80 | $6.03 | $5.94 | 21,246,370 |
| 2020-10-09 | $5.62 | $5.86 | $5.59 | $5.81 | $5.73 | 17,929,830 |
| 2020-10-08 | $5.53 | $5.53 | $5.53 | $5.53 | $5.45 | 0 |
| 2020-10-07 | $5.53 | $5.53 | $5.53 | $5.53 | $5.45 | 0 |
| 2020-10-06 | $5.53 | $5.53 | $5.53 | $5.53 | $5.45 | 0 |
| 2020-10-05 | $5.53 | $5.53 | $5.53 | $5.53 | $5.45 | 0 |
| 2020-10-02 | $5.53 | $5.53 | $5.53 | $5.53 | $5.45 | 0 |
| 2020-10-01 | $5.53 | $5.53 | $5.53 | $5.53 | $5.45 | 0 |
| 2020-09-30 | $5.62 | $5.66 | $5.47 | $5.53 | $5.45 | 12,530,200 |
| 2020-09-29 | $5.67 | $5.71 | $5.58 | $5.62 | $5.54 | 11,058,130 |
| 2020-09-28 | $5.85 | $5.88 | $5.60 | $5.62 | $5.54 | 16,567,280 |
| 2020-09-25 | $5.94 | $6.03 | $5.83 | $5.84 | $5.76 | 15,188,430 |
| 2020-09-24 | $6.07 | $6.14 | $5.87 | $5.89 | $5.81 | 20,922,760 |
| 2020-09-23 | $6.09 | $6.25 | $5.93 | $6.19 | $6.10 | 32,949,040 |
| 2020-09-22 | $5.87 | $6.23 | $5.83 | $6.10 | $6.01 | 31,735,340 |
| 2020-09-21 | $5.91 | $6.01 | $5.86 | $5.96 | $5.88 | 15,008,590 |
| 2020-09-18 | $5.93 | $5.95 | $5.81 | $5.94 | $5.86 | 21,304,190 |
| 2020-09-17 | $5.95 | $6.01 | $5.85 | $5.94 | $5.86 | 17,097,640 |
| 2020-09-16 | $6.14 | $6.22 | $5.87 | $5.97 | $5.89 | 22,070,400 |
| 2020-09-15 | $6.35 | $6.35 | $6.06 | $6.12 | $6.03 | 26,911,600 |
| 2020-09-14 | $6.20 | $6.30 | $5.95 | $6.30 | $6.21 | 39,557,210 |
| 2020-09-11 | $5.74 | $6.27 | $5.70 | $6.07 | $5.98 | 45,421,780 |
| 2020-09-10 | $6.32 | $6.42 | $5.58 | $5.73 | $5.65 | 55,622,770 |
| 2020-09-09 | $6.94 | $7.04 | $6.27 | $6.29 | $6.20 | 65,902,140 |
| 2020-09-08 | $6.61 | $7.13 | $6.47 | $7.10 | $7.00 | 68,308,740 |
| 2020-09-07 | $6.58 | $6.89 | $6.53 | $6.69 | $6.59 | 57,878,830 |
| 2020-09-04 | $6.42 | $6.67 | $6.35 | $6.58 | $6.49 | 48,520,320 |
| 2020-09-03 | $6.41 | $6.96 | $6.37 | $6.58 | $6.49 | 72,951,250 |
| 2020-09-02 | $6.03 | $6.56 | $6.01 | $6.41 | $6.32 | 48,245,450 |
| 2020-09-01 | $5.99 | $6.05 | $5.92 | $6.05 | $5.96 | 15,244,650 |
| 2020-08-31 | $6.15 | $6.18 | $5.96 | $5.97 | $5.89 | 28,910,580 |
| 2020-08-28 | $6.20 | $6.34 | $6.12 | $6.17 | $6.08 | 34,818,980 |
| 2020-08-27 | $6.08 | $6.29 | $5.90 | $6.29 | $6.20 | 43,334,030 |
| 2020-08-26 | $5.91 | $6.24 | $5.87 | $6.17 | $6.08 | 53,288,750 |
| 2020-08-25 | $5.75 | $6.00 | $5.71 | $5.97 | $5.89 | 35,216,700 |
| 2020-08-24 | $5.75 | $5.83 | $5.59 | $5.75 | $5.67 | 17,457,090 |
| 2020-08-21 | $5.83 | $5.88 | $5.71 | $5.76 | $5.68 | 23,340,360 |
| 2020-08-20 | $5.78 | $5.96 | $5.71 | $5.86 | $5.78 | 41,463,130 |
| 2020-08-19 | $5.80 | $5.90 | $5.59 | $5.68 | $5.60 | 25,858,920 |
| 2020-08-18 | $5.65 | $5.99 | $5.65 | $5.83 | $5.75 | 37,187,050 |
| 2020-08-17 | $5.61 | $5.69 | $5.56 | $5.68 | $5.60 | 19,542,820 |
| 2020-08-14 | $5.77 | $5.77 | $5.53 | $5.63 | $5.55 | 28,673,990 |
| 2020-08-13 | $5.81 | $6.13 | $5.72 | $5.79 | $5.71 | 52,633,290 |
| 2020-08-12 | $5.53 | $5.68 | $5.49 | $5.61 | $5.53 | 23,107,470 |
| 2020-08-11 | $5.67 | $5.67 | $5.39 | $5.43 | $5.35 | 15,054,980 |
| 2020-08-10 | $5.71 | $5.83 | $5.61 | $5.65 | $5.57 | 13,649,010 |
| 2020-08-07 | $5.72 | $5.94 | $5.66 | $5.67 | $5.59 | 30,300,880 |
| 2020-08-06 | $5.71 | $5.78 | $5.56 | $5.73 | $5.65 | 16,773,050 |
| 2020-08-05 | $5.65 | $5.74 | $5.52 | $5.71 | $5.63 | 16,228,030 |
| 2020-08-04 | $5.69 | $5.73 | $5.60 | $5.62 | $5.54 | 14,852,450 |
| 2020-08-03 | $5.62 | $5.79 | $5.59 | $5.71 | $5.63 | 22,808,000 |
| 2020-07-31 | $5.43 | $5.62 | $5.38 | $5.61 | $5.53 | 21,089,410 |
| 2020-07-30 | $5.38 | $5.58 | $5.38 | $5.46 | $5.38 | 19,963,920 |
| 2020-07-29 | $5.23 | $5.42 | $5.21 | $5.40 | $5.32 | 11,973,840 |
| 2020-07-28 | $5.23 | $5.28 | $5.20 | $5.26 | $5.19 | 7,155,080 |
| 2020-07-27 | $5.20 | $5.31 | $5.13 | $5.23 | $5.16 | 8,331,730 |
| 2020-07-24 | $5.37 | $5.44 | $5.16 | $5.17 | $5.10 | 16,843,500 |
| 2020-07-23 | $5.34 | $5.43 | $5.23 | $5.42 | $5.34 | 13,719,850 |
| 2020-07-22 | $5.43 | $5.45 | $5.34 | $5.38 | $5.30 | 9,988,620 |
| 2020-07-21 | $5.39 | $5.47 | $5.36 | $5.42 | $5.34 | 9,763,090 |
| 2020-07-20 | $5.27 | $5.42 | $5.24 | $5.42 | $5.34 | 12,578,430 |
| 2020-07-17 | $5.30 | $5.36 | $5.20 | $5.22 | $5.15 | 13,791,090 |
| 2020-07-16 | $5.58 | $5.64 | $5.32 | $5.33 | $5.25 | 29,274,970 |
| 2020-07-15 | $5.91 | $5.95 | $5.69 | $5.69 | $5.61 | 19,739,650 |
| 2020-07-14 | $5.98 | $6.07 | $5.72 | $5.87 | $5.79 | 27,095,710 |
| 2020-07-13 | $5.71 | $5.96 | $5.66 | $5.93 | $5.85 | 31,387,980 |
| 2020-07-10 | $5.81 | $5.89 | $5.67 | $5.68 | $5.60 | 21,694,490 |
| 2020-07-09 | $5.69 | $5.85 | $5.65 | $5.81 | $5.73 | 30,180,270 |
| 2020-07-08 | $5.64 | $5.71 | $5.61 | $5.68 | $5.60 | 18,972,370 |
| 2020-07-07 | $5.68 | $5.72 | $5.60 | $5.63 | $5.55 | 26,802,140 |
| 2020-07-06 | $5.36 | $5.67 | $5.36 | $5.67 | $5.59 | 28,924,290 |
| 2020-07-03 | $5.40 | $5.59 | $5.36 | $5.51 | $5.43 | 22,470,860 |
| 2020-07-02 | $5.43 | $5.43 | $5.35 | $5.41 | $5.33 | 13,163,050 |
| 2020-07-01 | $5.35 | $5.42 | $5.31 | $5.40 | $5.32 | 11,856,590 |
| 2020-06-30 | $5.29 | $5.44 | $5.29 | $5.39 | $5.31 | 14,998,830 |
| 2020-06-29 | $5.24 | $5.36 | $5.21 | $5.33 | $5.25 | 10,661,130 |
| 2020-06-26 | $5.27 | $5.27 | $5.27 | $5.27 | $5.20 | 0 |
| 2020-06-25 | $5.27 | $5.27 | $5.27 | $5.27 | $5.20 | 0 |
| 2020-06-24 | $5.23 | $5.27 | $5.19 | $5.27 | $5.20 | 5,893,500 |
| 2020-06-23 | $5.27 | $5.28 | $5.21 | $5.22 | $5.15 | 7,805,380 |
| 2020-06-22 | $5.26 | $5.29 | $5.24 | $5.28 | $5.21 | 9,428,500 |
| 2020-06-19 | $5.38 | $5.38 | $5.24 | $5.26 | $5.19 | 13,981,740 |
| 2020-06-18 | $5.49 | $5.50 | $5.35 | $5.35 | $5.27 | 20,664,800 |
| 2020-06-17 | $5.32 | $5.63 | $5.30 | $5.49 | $5.41 | 32,645,040 |
| 2020-06-16 | $5.29 | $5.35 | $5.24 | $5.34 | $5.26 | 15,457,180 |
| 2020-06-15 | $5.25 | $5.35 | $5.21 | $5.31 | $5.23 | 20,377,130 |
| 2020-06-12 | $5.03 | $5.15 | $5.00 | $5.14 | $5.07 | 8,313,460 |
| 2020-06-11 | $5.23 | $5.28 | $5.19 | $5.21 | $5.04 | 8,114,590 |
| 2020-06-10 | $5.26 | $5.29 | $5.20 | $5.26 | $5.09 | 7,393,570 |
| 2020-06-09 | $5.18 | $5.28 | $5.17 | $5.27 | $5.10 | 10,727,130 |
| 2020-06-08 | $5.20 | $5.22 | $5.15 | $5.18 | $5.01 | 6,656,810 |
| 2020-06-05 | $5.18 | $5.20 | $5.13 | $5.17 | $5.00 | 7,071,110 |
| 2020-06-04 | $5.17 | $5.22 | $5.13 | $5.19 | $5.02 | 15,243,790 |
| 2020-06-03 | $5.18 | $5.43 | $5.18 | $5.24 | $5.07 | 28,323,630 |
| 2020-06-02 | $5.14 | $5.15 | $5.08 | $5.11 | $4.94 | 7,808,600 |
| 2020-06-01 | $5.03 | $5.15 | $5.03 | $5.14 | $4.97 | 10,489,690 |
| 2020-05-29 | $4.97 | $5.10 | $4.95 | $5.03 | $4.86 | 6,140,790 |
| 2020-05-28 | $5.08 | $5.08 | $4.95 | $4.98 | $4.82 | 6,899,080 |
| 2020-05-27 | $5.10 | $5.11 | $5.01 | $5.03 | $4.86 | 8,396,880 |
| 2020-05-26 | $5.15 | $5.17 | $5.08 | $5.13 | $4.96 | 12,664,460 |
| 2020-05-25 | $4.91 | $5.10 | $4.88 | $5.07 | $4.90 | 10,582,450 |
| 2020-05-22 | $5.03 | $5.04 | $4.88 | $4.91 | $4.75 | 11,429,770 |
| 2020-05-21 | $5.07 | $5.11 | $5.01 | $5.03 | $4.86 | 8,755,930 |
| 2020-05-20 | $5.10 | $5.12 | $5.04 | $5.05 | $4.88 | 9,114,990 |
| 2020-05-19 | $5.13 | $5.16 | $5.08 | $5.09 | $4.92 | 8,864,020 |
| 2020-05-18 | $5.13 | $5.15 | $5.06 | $5.09 | $4.92 | 11,116,250 |
| 2020-05-15 | $5.20 | $5.24 | $5.14 | $5.15 | $4.98 | 9,640,020 |
| 2020-05-14 | $5.35 | $5.35 | $5.19 | $5.19 | $5.02 | 15,983,800 |
| 2020-05-13 | $5.35 | $5.38 | $5.33 | $5.36 | $5.18 | 10,521,260 |
| 2020-05-12 | $5.39 | $5.42 | $5.30 | $5.35 | $5.17 | 14,614,980 |
| 2020-05-11 | $5.36 | $5.43 | $5.26 | $5.40 | $5.22 | 20,813,450 |
| 2020-05-08 | $5.34 | $5.38 | $5.31 | $5.33 | $5.15 | 14,251,420 |
| 2020-05-07 | $5.39 | $5.43 | $5.31 | $5.33 | $5.15 | 15,984,960 |
| 2020-05-06 | $5.26 | $5.41 | $5.24 | $5.41 | $5.23 | 16,954,880 |
| 2020-05-05 | $5.26 | $5.26 | $5.26 | $5.26 | $5.09 | 0 |
| 2020-05-04 | $5.26 | $5.26 | $5.26 | $5.26 | $5.09 | 0 |
| 2020-05-01 | $5.26 | $5.26 | $5.26 | $5.26 | $5.09 | 0 |
| 2020-04-30 | $5.24 | $5.28 | $5.20 | $5.26 | $5.09 | 16,831,350 |
| 2020-04-29 | $5.15 | $5.29 | $5.11 | $5.22 | $5.05 | 16,394,140 |
| 2020-04-28 | $5.37 | $5.43 | $5.07 | $5.19 | $5.02 | 24,666,290 |
| 2020-04-27 | $5.49 | $5.58 | $5.36 | $5.37 | $5.19 | 24,337,010 |
| 2020-04-24 | $5.80 | $5.88 | $5.49 | $5.53 | $5.35 | 34,873,370 |
| 2020-04-23 | $5.93 | $6.09 | $5.75 | $5.77 | $5.58 | 49,046,650 |
| 2020-04-22 | $6.06 | $6.09 | $5.88 | $5.96 | $5.76 | 42,822,930 |
| 2020-04-21 | $6.08 | $6.29 | $6.01 | $6.05 | $5.85 | 53,594,390 |
| 2020-04-20 | $6.12 | $6.43 | $6.05 | $6.24 | $6.03 | 76,275,990 |
| 2020-04-17 | $6.30 | $6.39 | $6.02 | $6.14 | $5.94 | 97,213,040 |
| 2020-04-16 | $6.16 | $6.56 | $6.12 | $6.56 | $6.34 | 154,695,220 |
| 2020-04-15 | $5.58 | $5.96 | $5.58 | $5.96 | $5.76 | 32,794,880 |
| 2020-04-14 | $5.27 | $5.55 | $5.20 | $5.42 | $5.24 | 29,105,470 |
| 2020-04-13 | $5.22 | $5.41 | $5.19 | $5.30 | $5.13 | 17,164,450 |
| 2020-04-10 | $5.46 | $5.48 | $5.21 | $5.21 | $5.04 | 32,169,050 |
| 2020-04-09 | $5.60 | $5.69 | $5.51 | $5.60 | $5.42 | 25,099,820 |
| 2020-04-08 | $5.41 | $5.67 | $5.35 | $5.62 | $5.43 | 31,982,370 |
| 2020-04-07 | $5.41 | $5.46 | $5.32 | $5.42 | $5.24 | 18,076,590 |
| 2020-04-06 | $5.34 | $5.34 | $5.34 | $5.34 | $5.16 | 0 |
| 2020-04-03 | $5.22 | $5.42 | $5.20 | $5.34 | $5.16 | 17,149,110 |
| 2020-04-02 | $5.20 | $5.25 | $5.12 | $5.25 | $5.08 | 10,726,800 |
| 2020-04-01 | $5.34 | $5.38 | $5.17 | $5.20 | $5.03 | 16,881,390 |
| 2020-03-31 | $5.52 | $5.55 | $5.32 | $5.36 | $5.18 | 17,277,540 |
| 2020-03-30 | $5.55 | $5.76 | $5.42 | $5.49 | $5.31 | 23,179,750 |
| 2020-03-27 | $5.84 | $5.85 | $5.59 | $5.63 | $5.44 | 28,706,590 |
| 2020-03-26 | $5.66 | $5.96 | $5.62 | $5.80 | $5.61 | 41,396,640 |
| 2020-03-25 | $5.49 | $5.85 | $5.36 | $5.74 | $5.55 | 41,276,400 |
| 2020-03-24 | $5.40 | $5.59 | $5.25 | $5.45 | $5.27 | 34,633,430 |
| 2020-03-23 | $5.07 | $5.38 | $5.04 | $5.30 | $5.13 | 29,047,750 |
| 2020-03-20 | $5.06 | $5.15 | $4.99 | $5.13 | $4.96 | 12,783,860 |
| 2020-03-19 | $5.14 | $5.15 | $4.89 | $5.03 | $4.86 | 15,345,870 |
| 2020-03-18 | $5.28 | $5.37 | $5.11 | $5.12 | $4.95 | 15,354,040 |
| 2020-03-17 | $5.51 | $5.51 | $5.04 | $5.27 | $5.10 | 22,669,100 |
| 2020-03-16 | $5.45 | $5.69 | $5.39 | $5.48 | $5.30 | 30,633,410 |
| 2020-03-13 | $5.30 | $5.44 | $5.19 | $5.33 | $5.15 | 23,135,490 |
| 2020-03-12 | $5.57 | $5.77 | $5.53 | $5.58 | $5.40 | 14,116,360 |
| 2020-03-11 | $5.75 | $5.80 | $5.65 | $5.66 | $5.47 | 20,477,970 |
| 2020-03-10 | $5.86 | $5.90 | $5.53 | $5.75 | $5.56 | 33,081,810 |
| 2020-03-09 | $5.83 | $6.12 | $5.76 | $6.00 | $5.80 | 46,558,020 |
| 2020-03-06 | $5.90 | $6.07 | $5.85 | $5.92 | $5.72 | 48,371,320 |
| 2020-03-05 | $5.63 | $5.68 | $5.59 | $5.67 | $5.48 | 18,499,590 |
| 2020-03-04 | $5.60 | $5.65 | $5.52 | $5.64 | $5.45 | 17,915,700 |
| 2020-03-03 | $5.69 | $5.74 | $5.63 | $5.65 | $5.46 | 19,154,630 |
| 2020-03-02 | $5.61 | $5.69 | $5.54 | $5.67 | $5.48 | 16,040,650 |
| 2020-02-28 | $5.56 | $5.73 | $5.49 | $5.54 | $5.36 | 20,583,040 |
| 2020-02-27 | $5.79 | $5.83 | $5.61 | $5.63 | $5.44 | 18,411,700 |
| 2020-02-26 | $5.97 | $5.97 | $5.75 | $5.77 | $5.58 | 33,668,060 |
| 2020-02-25 | $5.80 | $6.10 | $5.75 | $6.02 | $5.82 | 49,165,350 |
| 2020-02-24 | $5.92 | $6.09 | $5.91 | $5.94 | $5.74 | 35,864,290 |
| 2020-02-21 | $5.80 | $6.03 | $5.71 | $5.91 | $5.71 | 47,312,840 |
| 2020-02-20 | $5.96 | $6.05 | $5.83 | $5.84 | $5.65 | 62,833,160 |
| 2020-02-19 | $5.73 | $5.74 | $5.57 | $5.57 | $5.39 | 29,441,180 |
| 2020-02-18 | $5.65 | $5.76 | $5.65 | $5.76 | $5.57 | 32,034,740 |
| 2020-02-17 | $5.58 | $5.64 | $5.55 | $5.63 | $5.44 | 23,115,650 |
| 2020-02-14 | $5.64 | $5.71 | $5.48 | $5.52 | $5.34 | 26,444,440 |
| 2020-02-13 | $5.81 | $5.81 | $5.58 | $5.62 | $5.43 | 34,403,610 |
| 2020-02-12 | $5.79 | $5.92 | $5.67 | $5.81 | $5.62 | 31,983,280 |
| 2020-02-11 | $5.81 | $5.85 | $5.59 | $5.85 | $5.66 | 37,599,550 |
| 2020-02-10 | $6.18 | $6.20 | $5.64 | $5.79 | $5.60 | 59,732,770 |
| 2020-02-07 | $6.69 | $6.83 | $6.15 | $6.25 | $6.04 | 81,319,700 |
| 2020-02-06 | $6.53 | $6.95 | $6.51 | $6.59 | $6.37 | 98,978,670 |
| 2020-02-05 | $6.29 | $6.82 | $6.20 | $6.72 | $6.50 | 99,059,850 |
| 2020-02-04 | $6.70 | $7.06 | $6.04 | $6.52 | $6.30 | 110,956,110 |
| 2020-02-03 | $6.70 | $6.71 | $6.12 | $6.71 | $6.49 | 103,894,860 |
| 2020-01-31 | $6.10 | $6.10 | $6.10 | $6.10 | $5.90 | 0 |
| 2020-01-30 | $6.10 | $6.10 | $6.10 | $6.10 | $5.90 | 0 |
| 2020-01-29 | $6.10 | $6.10 | $6.10 | $6.10 | $5.90 | 0 |
| 2020-01-28 | $6.10 | $6.10 | $6.10 | $6.10 | $5.90 | 0 |
| 2020-01-27 | $6.10 | $6.10 | $6.10 | $6.10 | $5.90 | 0 |
| 2020-01-24 | $6.10 | $6.10 | $6.10 | $6.10 | $5.90 | 0 |
| 2020-01-23 | $5.60 | $6.10 | $5.56 | $6.10 | $5.90 | 90,557,860 |
| 2020-01-22 | $6.00 | $6.24 | $5.50 | $5.56 | $5.38 | 97,790,120 |
| 2020-01-21 | $5.68 | $5.81 | $5.53 | $5.81 | $5.62 | 57,620,210 |
| 2020-01-20 | $5.06 | $5.28 | $4.95 | $5.28 | $5.11 | 50,980,420 |
| 2020-01-17 | $4.80 | $4.85 | $4.78 | $4.80 | $4.64 | 5,606,900 |
| 2020-01-16 | $4.88 | $4.90 | $4.76 | $4.79 | $4.63 | 8,176,140 |
| 2020-01-15 | $4.90 | $4.95 | $4.87 | $4.87 | $4.71 | 5,413,520 |
| 2020-01-14 | $4.90 | $4.96 | $4.90 | $4.91 | $4.75 | 7,486,370 |
| 2020-01-13 | $4.91 | $4.91 | $4.84 | $4.90 | $4.74 | 5,876,390 |
| 2020-01-10 | $4.87 | $4.92 | $4.87 | $4.89 | $4.73 | 6,414,790 |
| 2020-01-09 | $4.90 | $4.92 | $4.83 | $4.87 | $4.71 | 8,921,930 |
| 2020-01-08 | $4.96 | $4.98 | $4.80 | $4.83 | $4.67 | 14,666,410 |
| 2020-01-07 | $4.94 | $4.99 | $4.92 | $4.99 | $4.83 | 10,879,840 |
| 2020-01-06 | $4.92 | $5.00 | $4.88 | $4.95 | $4.79 | 13,975,390 |
| 2020-01-03 | $4.93 | $5.04 | $4.92 | $4.94 | $4.78 | 14,712,110 |
| 2020-01-02 | $5.00 | $5.01 | $4.89 | $4.95 | $4.79 | 25,169,600 |
| 2020-01-01 | $5.01 | $5.01 | $5.01 | $5.01 | $4.84 | 0 |
| 2019-12-31 | $4.78 | $5.18 | $4.77 | $5.01 | $4.84 | 40,910,510 |
| 2019-12-30 | $4.68 | $4.82 | $4.60 | $4.80 | $4.64 | 11,422,870 |
| 2019-12-27 | $4.77 | $4.81 | $4.69 | $4.69 | $4.54 | 10,209,890 |
| 2019-12-26 | $4.77 | $4.82 | $4.69 | $4.75 | $4.59 | 10,286,440 |
| 2019-12-25 | $4.80 | $4.83 | $4.74 | $4.77 | $4.61 | 11,349,920 |
| 2019-12-24 | $4.64 | $4.84 | $4.63 | $4.81 | $4.65 | 17,374,850 |
| 2019-12-23 | $4.64 | $4.93 | $4.61 | $4.69 | $4.54 | 23,809,030 |
| 2019-12-20 | $4.70 | $4.72 | $4.64 | $4.64 | $4.49 | 9,791,910 |
| 2019-12-19 | $4.60 | $4.70 | $4.59 | $4.70 | $4.54 | 14,249,730 |
| 2019-12-18 | $4.58 | $4.62 | $4.56 | $4.60 | $4.45 | 6,660,840 |
| 2019-12-17 | $4.55 | $4.62 | $4.53 | $4.59 | $4.44 | 7,769,200 |
| 2019-12-16 | $4.51 | $4.55 | $4.48 | $4.55 | $4.40 | 5,146,100 |
| 2019-12-13 | $4.46 | $4.51 | $4.46 | $4.51 | $4.36 | 4,347,350 |
| 2019-12-12 | $4.47 | $4.48 | $4.44 | $4.44 | $4.29 | 2,542,460 |
| 2019-12-11 | $4.46 | $4.48 | $4.43 | $4.48 | $4.33 | 3,674,730 |
| 2019-12-10 | $4.49 | $4.49 | $4.43 | $4.46 | $4.31 | 5,974,210 |
| 2019-12-09 | $4.51 | $4.52 | $4.47 | $4.49 | $4.34 | 3,223,640 |
| 2019-12-06 | $4.49 | $4.52 | $4.46 | $4.51 | $4.36 | 3,581,420 |
| 2019-12-05 | $4.46 | $4.51 | $4.46 | $4.49 | $4.34 | 4,177,810 |
| 2019-12-04 | $4.50 | $4.50 | $4.45 | $4.47 | $4.32 | 3,979,640 |
| 2019-12-03 | $4.50 | $4.52 | $4.47 | $4.51 | $4.36 | 4,519,620 |
| 2019-12-02 | $4.56 | $4.60 | $4.52 | $4.53 | $4.38 | 6,302,110 |
| 2019-11-29 | $4.71 | $4.73 | $4.56 | $4.60 | $4.45 | 10,037,000 |
| 2019-11-28 | $4.59 | $4.68 | $4.55 | $4.67 | $4.52 | 10,636,640 |
| 2019-11-27 | $4.61 | $4.63 | $4.56 | $4.57 | $4.42 | 5,361,420 |
| 2019-11-26 | $4.68 | $4.69 | $4.55 | $4.63 | $4.48 | 10,421,220 |
| 2019-11-25 | $4.58 | $4.70 | $4.57 | $4.70 | $4.54 | 8,958,770 |
| 2019-11-22 | $4.63 | $4.68 | $4.55 | $4.62 | $4.47 | 8,754,310 |
| 2019-11-21 | $4.57 | $4.67 | $4.55 | $4.64 | $4.49 | 7,874,610 |
| 2019-11-20 | $4.56 | $4.72 | $4.56 | $4.59 | $4.44 | 11,702,560 |
| 2019-11-19 | $4.48 | $4.59 | $4.47 | $4.58 | $4.43 | 6,680,640 |
| 2019-11-18 | $4.54 | $4.57 | $4.46 | $4.50 | $4.35 | 8,326,150 |
| 2019-11-15 | $4.61 | $4.66 | $4.52 | $4.54 | $4.39 | 5,948,680 |
| 2019-11-14 | $4.58 | $4.65 | $4.54 | $4.62 | $4.47 | 8,660,670 |
| 2019-11-13 | $4.52 | $4.60 | $4.50 | $4.58 | $4.43 | 9,192,320 |
| 2019-11-12 | $4.28 | $4.54 | $4.28 | $4.52 | $4.37 | 10,089,150 |
| 2019-11-11 | $4.47 | $4.48 | $4.30 | $4.30 | $4.16 | 5,406,250 |
| 2019-11-08 | $4.56 | $4.58 | $4.46 | $4.48 | $4.33 | 3,650,270 |
| 2019-11-07 | $4.51 | $4.56 | $4.49 | $4.54 | $4.39 | 3,079,260 |
| 2019-11-06 | $4.59 | $4.61 | $4.48 | $4.49 | $4.34 | 5,547,180 |
| 2019-11-05 | $4.56 | $4.61 | $4.50 | $4.61 | $4.46 | 7,133,450 |
| 2019-11-04 | $4.53 | $4.62 | $4.52 | $4.54 | $4.39 | 6,892,340 |
| 2019-11-01 | $4.46 | $4.52 | $4.45 | $4.50 | $4.35 | 4,226,720 |
| 2019-10-31 | $4.51 | $4.55 | $4.46 | $4.47 | $4.32 | 4,277,540 |
| 2019-10-30 | $4.56 | $4.57 | $4.47 | $4.51 | $4.36 | 5,862,610 |
| 2019-10-29 | $4.49 | $4.72 | $4.46 | $4.59 | $4.44 | 17,854,130 |
| 2019-10-28 | $4.49 | $4.57 | $4.48 | $4.53 | $4.38 | 8,932,170 |
| 2019-10-25 | $4.42 | $4.48 | $4.35 | $4.46 | $4.31 | 5,529,030 |
| 2019-10-24 | $4.38 | $4.42 | $4.35 | $4.38 | $4.24 | 3,402,420 |
| 2019-10-23 | $4.37 | $4.41 | $4.33 | $4.38 | $4.24 | 3,161,830 |
| 2019-10-22 | $4.32 | $4.38 | $4.31 | $4.37 | $4.23 | 2,423,160 |
| 2019-10-21 | $4.36 | $4.36 | $4.29 | $4.34 | $4.20 | 2,949,820 |
| 2019-10-18 | $4.40 | $4.44 | $4.32 | $4.33 | $4.19 | 3,590,460 |
| 2019-10-17 | $4.42 | $4.46 | $4.40 | $4.41 | $4.26 | 2,451,240 |
| 2019-10-16 | $4.45 | $4.48 | $4.41 | $4.43 | $4.28 | 3,390,950 |
| 2019-10-15 | $4.43 | $4.47 | $4.41 | $4.45 | $4.30 | 3,928,890 |
| 2019-10-14 | $4.40 | $4.45 | $4.39 | $4.43 | $4.28 | 4,089,810 |
| 2019-10-11 | $4.38 | $4.40 | $4.34 | $4.38 | $4.24 | 3,860,270 |
| 2019-10-10 | $4.35 | $4.40 | $4.31 | $4.39 | $4.25 | 3,381,800 |
| 2019-10-09 | $4.28 | $4.36 | $4.26 | $4.36 | $4.22 | 2,612,760 |
| 2019-10-08 | $4.26 | $4.32 | $4.26 | $4.28 | $4.14 | 1,989,320 |
| 2019-10-07 | $4.26 | $4.26 | $4.26 | $4.26 | $4.12 | 0 |
| 2019-10-04 | $4.26 | $4.26 | $4.26 | $4.26 | $4.12 | 0 |
| 2019-10-03 | $4.26 | $4.26 | $4.26 | $4.26 | $4.12 | 0 |
| 2019-10-02 | $4.26 | $4.26 | $4.26 | $4.26 | $4.12 | 0 |
| 2019-10-01 | $4.26 | $4.26 | $4.26 | $4.26 | $4.12 | 0 |
| 2019-09-30 | $4.30 | $4.33 | $4.26 | $4.26 | $4.12 | 2,455,890 |
| 2019-09-27 | $4.28 | $4.35 | $4.28 | $4.30 | $4.16 | 2,894,720 |
| 2019-09-26 | $4.30 | $4.38 | $4.28 | $4.29 | $4.15 | 4,631,860 |
| 2019-09-25 | $4.37 | $4.40 | $4.28 | $4.31 | $4.17 | 4,844,730 |
| 2019-09-24 | $4.38 | $4.44 | $4.37 | $4.42 | $4.27 | 3,309,870 |
| 2019-09-23 | $4.43 | $4.44 | $4.36 | $4.39 | $4.25 | 4,085,420 |
| 2019-09-20 | $4.45 | $4.49 | $4.45 | $4.46 | $4.31 | 3,495,420 |
| 2019-09-19 | $4.48 | $4.48 | $4.41 | $4.47 | $4.32 | 3,906,470 |
| 2019-09-18 | $4.46 | $4.49 | $4.43 | $4.46 | $4.31 | 3,591,580 |
| 2019-09-17 | $4.55 | $4.56 | $4.43 | $4.44 | $4.29 | 7,119,820 |
| 2019-09-16 | $4.62 | $4.65 | $4.54 | $4.57 | $4.42 | 8,674,450 |
| 2019-09-13 | $4.61 | $4.61 | $4.61 | $4.61 | $4.46 | 0 |
| 2019-09-12 | $4.68 | $4.68 | $4.60 | $4.61 | $4.46 | 14,508,650 |
| 2019-09-11 | $4.58 | $4.74 | $4.51 | $4.68 | $4.53 | 17,395,990 |
| 2019-09-10 | $4.56 | $4.59 | $4.51 | $4.58 | $4.43 | 9,927,190 |
| 2019-09-09 | $4.53 | $4.55 | $4.48 | $4.54 | $4.39 | 7,941,700 |
| 2019-09-06 | $4.52 | $4.54 | $4.46 | $4.50 | $4.35 | 5,659,090 |
| 2019-09-05 | $4.50 | $4.60 | $4.50 | $4.51 | $4.36 | 8,940,070 |
| 2019-09-04 | $4.43 | $4.50 | $4.42 | $4.48 | $4.33 | 3,945,630 |
| 2019-09-03 | $4.49 | $4.51 | $4.41 | $4.46 | $4.31 | 4,523,950 |
| 2019-09-02 | $4.40 | $4.51 | $4.39 | $4.48 | $4.33 | 5,177,200 |
| 2019-08-30 | $4.46 | $4.53 | $4.36 | $4.36 | $4.22 | 6,287,830 |
| 2019-08-29 | $4.47 | $4.52 | $4.45 | $4.48 | $4.33 | 3,822,520 |
| 2019-08-28 | $4.50 | $4.53 | $4.45 | $4.47 | $4.32 | 4,800,390 |
| 2019-08-27 | $4.44 | $4.55 | $4.44 | $4.50 | $4.35 | 8,855,980 |
| 2019-08-26 | $4.29 | $4.48 | $4.29 | $4.46 | $4.31 | 6,511,860 |
| 2019-08-23 | $4.31 | $4.41 | $4.31 | $4.39 | $4.25 | 5,052,380 |
| 2019-08-22 | $4.29 | $4.34 | $4.27 | $4.33 | $4.19 | 3,300,770 |
| 2019-08-21 | $4.31 | $4.34 | $4.27 | $4.29 | $4.15 | 2,959,250 |
| 2019-08-20 | $4.29 | $4.36 | $4.26 | $4.32 | $4.18 | 5,694,780 |
| 2019-08-19 | $4.20 | $4.29 | $4.20 | $4.29 | $4.15 | 4,663,150 |
| 2019-08-16 | $4.16 | $4.22 | $4.15 | $4.19 | $4.05 | 3,031,270 |
| 2019-08-15 | $4.06 | $4.16 | $4.04 | $4.16 | $4.02 | 3,026,850 |
| 2019-08-14 | $4.18 | $4.20 | $4.13 | $4.14 | $4.00 | 2,730,650 |
| 2019-08-13 | $4.14 | $4.16 | $4.12 | $4.14 | $4.00 | 1,423,070 |
| 2019-08-12 | $4.12 | $4.17 | $4.09 | $4.16 | $4.02 | 2,261,000 |
| 2019-08-09 | $4.15 | $4.19 | $4.07 | $4.09 | $3.95 | 2,804,260 |
| 2019-08-08 | $4.12 | $4.15 | $4.11 | $4.14 | $4.00 | 2,245,960 |
| 2019-08-07 | $4.18 | $4.18 | $4.09 | $4.11 | $3.97 | 2,501,760 |
| 2019-08-06 | $4.15 | $4.24 | $4.04 | $4.10 | $3.96 | 5,066,750 |
| 2019-08-05 | $4.36 | $4.36 | $4.24 | $4.26 | $4.12 | 4,716,360 |
| 2019-08-02 | $4.40 | $4.41 | $4.33 | $4.37 | $4.23 | 3,362,840 |
| 2019-08-01 | $4.43 | $4.48 | $4.41 | $4.46 | $4.31 | 3,688,600 |
| 2019-07-31 | $4.44 | $4.49 | $4.41 | $4.44 | $4.29 | 7,829,000 |
| 2019-07-30 | $4.40 | $4.46 | $4.40 | $4.44 | $4.29 | 4,498,280 |
| 2019-07-29 | $4.43 | $4.44 | $4.38 | $4.40 | $4.25 | 2,814,640 |
| 2019-07-26 | $4.37 | $4.44 | $4.37 | $4.43 | $4.28 | 3,991,810 |
| 2019-07-25 | $4.42 | $4.44 | $4.39 | $4.41 | $4.26 | 3,679,370 |
| 2019-07-24 | $4.34 | $4.41 | $4.34 | $4.38 | $4.24 | 4,048,360 |
| 2019-07-23 | $4.33 | $4.37 | $4.33 | $4.34 | $4.20 | 2,826,800 |
| 2019-07-22 | $4.49 | $4.49 | $4.32 | $4.32 | $4.18 | 4,902,370 |
| 2019-07-19 | $4.49 | $4.56 | $4.45 | $4.47 | $4.32 | 7,278,130 |
| 2019-07-18 | $4.43 | $4.76 | $4.34 | $4.51 | $4.36 | 16,746,680 |
| 2019-07-17 | $4.45 | $4.49 | $4.42 | $4.42 | $4.27 | 2,569,250 |
| 2019-07-16 | $4.44 | $4.51 | $4.43 | $4.47 | $4.32 | 2,861,380 |
| 2019-07-15 | $4.39 | $4.48 | $4.33 | $4.46 | $4.31 | 4,417,110 |
| 2019-07-12 | $4.33 | $4.40 | $4.33 | $4.37 | $4.23 | 3,234,910 |
| 2019-07-11 | $4.33 | $4.40 | $4.33 | $4.35 | $4.21 | 2,855,590 |
| 2019-07-10 | $4.38 | $4.39 | $4.30 | $4.33 | $4.19 | 2,283,880 |
| 2019-07-09 | $4.31 | $4.39 | $4.31 | $4.36 | $4.22 | 3,130,220 |
| 2019-07-08 | $4.47 | $4.48 | $4.30 | $4.31 | $4.17 | 5,242,960 |
| 2019-07-05 | $4.49 | $4.51 | $4.44 | $4.49 | $4.34 | 2,740,700 |
| 2019-07-04 | $4.48 | $4.49 | $4.45 | $4.48 | $4.33 | 2,816,670 |
| 2019-07-03 | $4.54 | $4.54 | $4.45 | $4.48 | $4.33 | 4,215,840 |
| 2019-07-02 | $4.51 | $4.59 | $4.51 | $4.54 | $4.39 | 5,008,810 |
| 2019-07-01 | $4.55 | $4.55 | $4.47 | $4.55 | $4.40 | 7,123,610 |
| 2019-06-28 | $4.57 | $4.60 | $4.42 | $4.45 | $4.30 | 7,477,990 |
| 2019-06-27 | $4.60 | $4.65 | $4.55 | $4.61 | $4.46 | 12,061,730 |
| 2019-06-26 | $4.42 | $4.69 | $4.39 | $4.66 | $4.51 | 14,797,150 |
| 2019-06-25 | $4.47 | $4.49 | $4.38 | $4.45 | $4.30 | 3,249,680 |
| 2019-06-24 | $4.51 | $4.53 | $4.46 | $4.49 | $4.34 | 3,917,680 |
| 2019-06-21 | $4.53 | $4.60 | $4.48 | $4.52 | $4.37 | 7,843,830 |
| 2019-06-20 | $4.42 | $4.48 | $4.38 | $4.45 | $4.30 | 6,560,110 |
| 2019-06-19 | $4.43 | $4.48 | $4.40 | $4.41 | $4.26 | 4,054,050 |
| 2019-06-18 | $4.39 | $4.41 | $4.35 | $4.38 | $4.24 | 2,903,940 |
| 2019-06-17 | $4.34 | $4.37 | $4.32 | $4.36 | $4.22 | 2,728,480 |
| 2019-06-14 | $4.40 | $4.41 | $4.30 | $4.31 | $4.17 | 2,955,290 |
| 2019-06-13 | $4.37 | $4.42 | $4.31 | $4.40 | $4.25 | 2,900,910 |
| 2019-06-12 | $4.40 | $4.42 | $4.34 | $4.36 | $4.22 | 2,676,860 |
| 2019-06-11 | $4.25 | $4.42 | $4.24 | $4.40 | $4.25 | 4,124,270 |
| 2019-06-10 | $4.19 | $4.27 | $4.19 | $4.25 | $4.11 | 2,862,930 |
| 2019-06-07 | $4.20 | $4.20 | $4.20 | $4.20 | $4.06 | 0 |
| 2019-06-06 | $4.25 | $4.27 | $4.16 | $4.20 | $4.06 | 5,388,710 |
| 2019-06-05 | $4.30 | $4.31 | $4.25 | $4.25 | $4.11 | 2,299,230 |
| 2019-06-04 | $4.25 | $4.28 | $4.23 | $4.26 | $4.12 | 2,784,410 |
| 2019-06-03 | $4.40 | $4.40 | $4.24 | $4.25 | $4.11 | 4,439,080 |
| 2019-05-31 | $4.40 | $4.44 | $4.35 | $4.36 | $4.22 | 2,679,850 |
| 2019-05-30 | $4.43 | $4.45 | $4.34 | $4.39 | $4.25 | 2,988,300 |
| 2019-05-29 | $4.52 | $4.54 | $4.48 | $4.52 | $4.27 | 3,743,120 |
| 2019-05-28 | $4.54 | $4.58 | $4.44 | $4.54 | $4.29 | 6,951,290 |
| 2019-05-27 | $4.39 | $4.52 | $4.39 | $4.51 | $4.26 | 3,585,700 |
| 2019-05-24 | $4.40 | $4.43 | $4.38 | $4.39 | $4.15 | 2,001,190 |
| 2019-05-23 | $4.45 | $4.48 | $4.38 | $4.39 | $4.15 | 3,534,830 |
| 2019-05-22 | $4.50 | $4.54 | $4.45 | $4.48 | $4.24 | 2,653,950 |
| 2019-05-21 | $4.40 | $4.55 | $4.40 | $4.50 | $4.25 | 4,904,630 |
| 2019-05-20 | $4.43 | $4.45 | $4.32 | $4.43 | $4.19 | 4,453,170 |
| 2019-05-17 | $4.65 | $4.65 | $4.40 | $4.43 | $4.19 | 7,399,940 |
| 2019-05-16 | $4.58 | $4.64 | $4.56 | $4.64 | $4.39 | 5,611,970 |
| 2019-05-15 | $4.51 | $4.59 | $4.48 | $4.58 | $4.33 | 4,194,340 |
| 2019-05-14 | $4.49 | $4.56 | $4.46 | $4.47 | $4.23 | 4,372,620 |
| 2019-05-13 | $4.52 | $4.60 | $4.51 | $4.53 | $4.28 | 5,134,430 |
| 2019-05-10 | $4.46 | $4.62 | $4.42 | $4.59 | $4.34 | 8,740,520 |
| 2019-05-09 | $4.39 | $4.52 | $4.39 | $4.46 | $4.22 | 6,074,220 |
| 2019-05-08 | $4.38 | $4.53 | $4.36 | $4.46 | $4.22 | 5,740,820 |
| 2019-05-07 | $4.37 | $4.47 | $4.34 | $4.44 | $4.20 | 6,958,300 |
| 2019-05-06 | $4.62 | $4.66 | $4.28 | $4.34 | $4.10 | 13,171,560 |
| 2019-05-03 | $4.75 | $4.75 | $4.75 | $4.75 | $4.49 | 0 |
| 2019-05-02 | $4.75 | $4.75 | $4.75 | $4.75 | $4.49 | 0 |
| 2019-05-01 | $4.75 | $4.75 | $4.75 | $4.75 | $4.49 | 0 |
| 2019-04-30 | $4.71 | $4.81 | $4.71 | $4.75 | $4.49 | 5,996,240 |
| 2019-04-29 | $4.88 | $4.88 | $4.67 | $4.71 | $4.45 | 8,131,810 |
| 2019-04-26 | $4.86 | $4.91 | $4.80 | $4.86 | $4.59 | 8,899,870 |
| 2019-04-25 | $5.09 | $5.10 | $4.88 | $4.89 | $4.62 | 13,345,100 |
| 2019-04-24 | $5.05 | $5.10 | $4.98 | $5.10 | $4.82 | 10,439,600 |
| 2019-04-23 | $5.27 | $5.28 | $5.02 | $5.04 | $4.77 | 14,600,750 |
| 2019-04-22 | $5.31 | $5.35 | $5.24 | $5.27 | $4.98 | 10,470,560 |
| 2019-04-19 | $5.23 | $5.32 | $5.21 | $5.30 | $5.01 | 10,358,430 |
| 2019-04-18 | $5.32 | $5.32 | $5.24 | $5.25 | $4.96 | 13,413,530 |
| 2019-04-17 | $5.29 | $5.36 | $5.25 | $5.32 | $5.03 | 12,870,150 |
| 2019-04-16 | $5.17 | $5.29 | $5.12 | $5.28 | $4.99 | 10,259,560 |
| 2019-04-15 | $5.31 | $5.41 | $5.18 | $5.18 | $4.90 | 20,030,660 |
| 2019-04-12 | $5.36 | $5.43 | $5.22 | $5.29 | $5.00 | 14,754,420 |
| 2019-04-11 | $5.55 | $5.62 | $5.36 | $5.37 | $5.08 | 30,702,030 |
| 2019-04-10 | $5.30 | $5.89 | $5.21 | $5.63 | $5.32 | 57,547,800 |
| 2019-04-09 | $5.19 | $5.42 | $5.13 | $5.35 | $5.06 | 20,243,180 |
| 2019-04-08 | $5.34 | $5.38 | $5.11 | $5.20 | $4.92 | 19,240,980 |
| 2019-04-05 | $5.32 | $5.32 | $5.32 | $5.32 | $5.03 | 0 |
| 2019-04-04 | $5.39 | $5.39 | $5.27 | $5.32 | $5.03 | 18,454,090 |
| 2019-04-03 | $5.21 | $5.39 | $5.18 | $5.38 | $5.09 | 25,526,660 |
| 2019-04-02 | $5.30 | $5.33 | $5.19 | $5.21 | $4.93 | 19,240,680 |
| 2019-04-01 | $5.14 | $5.28 | $5.13 | $5.27 | $4.98 | 24,117,840 |
| 2019-03-29 | $4.94 | $5.17 | $4.80 | $5.13 | $4.85 | 23,214,860 |
| 2019-03-28 | $5.15 | $5.36 | $4.93 | $4.94 | $4.67 | 27,954,980 |
| 2019-03-27 | $4.94 | $5.25 | $4.90 | $5.15 | $4.87 | 35,094,240 |
| 2019-03-26 | $5.04 | $5.06 | $4.84 | $4.90 | $4.63 | 14,509,150 |
| 2019-03-25 | $4.95 | $5.14 | $4.91 | $5.01 | $4.74 | 16,158,790 |
| 2019-03-22 | $5.04 | $5.06 | $4.91 | $5.04 | $4.77 | 13,534,330 |
| 2019-03-21 | $4.98 | $5.06 | $4.96 | $5.04 | $4.77 | 17,360,790 |
| 2019-03-20 | $5.00 | $5.01 | $4.88 | $4.96 | $4.69 | 11,194,150 |
| 2019-03-19 | $4.98 | $5.01 | $4.92 | $5.00 | $4.73 | 12,842,220 |
| 2019-03-18 | $4.86 | $4.97 | $4.78 | $4.97 | $4.70 | 13,364,310 |
| 2019-03-15 | $4.80 | $4.93 | $4.78 | $4.85 | $4.59 | 11,669,800 |
| 2019-03-14 | $4.93 | $4.98 | $4.70 | $4.79 | $4.53 | 15,051,050 |
| 2019-03-13 | $5.08 | $5.08 | $4.86 | $4.96 | $4.69 | 19,992,790 |
| 2019-03-12 | $5.03 | $5.19 | $4.95 | $5.09 | $4.81 | 27,914,600 |
| 2019-03-11 | $4.79 | $5.00 | $4.78 | $5.00 | $4.73 | 18,321,140 |
| 2019-03-08 | $4.93 | $5.02 | $4.75 | $4.75 | $4.49 | 20,735,610 |
| 2019-03-07 | $5.00 | $5.14 | $4.91 | $5.02 | $4.75 | 20,964,250 |
| 2019-03-06 | $4.83 | $5.00 | $4.76 | $4.99 | $4.72 | 23,060,730 |
| 2019-03-05 | $4.66 | $4.82 | $4.62 | $4.82 | $4.56 | 17,118,440 |
| 2019-03-04 | $4.67 | $4.77 | $4.62 | $4.67 | $4.42 | 17,137,890 |
| 2019-03-01 | $4.65 | $4.66 | $4.56 | $4.64 | $4.39 | 8,779,310 |
| 2019-02-28 | $4.55 | $4.70 | $4.54 | $4.64 | $4.39 | 12,453,260 |
| 2019-02-27 | $4.57 | $4.67 | $4.51 | $4.56 | $4.31 | 13,022,320 |
| 2019-02-26 | $4.59 | $4.80 | $4.55 | $4.58 | $4.33 | 19,688,990 |
| 2019-02-25 | $4.41 | $4.58 | $4.37 | $4.57 | $4.32 | 22,247,840 |
| 2019-02-22 | $4.31 | $4.38 | $4.28 | $4.38 | $4.14 | 8,578,140 |
| 2019-02-21 | $4.32 | $4.37 | $4.27 | $4.30 | $4.07 | 9,146,200 |
| 2019-02-20 | $4.33 | $4.33 | $4.23 | $4.31 | $4.07 | 8,881,020 |
| 2019-02-19 | $4.33 | $4.37 | $4.27 | $4.29 | $4.06 | 9,997,160 |
| 2019-02-18 | $4.23 | $4.34 | $4.22 | $4.33 | $4.09 | 11,647,190 |
| 2019-02-15 | $4.19 | $4.25 | $4.17 | $4.21 | $3.98 | 9,089,820 |
| 2019-02-14 | $4.20 | $4.21 | $4.15 | $4.18 | $3.95 | 6,775,080 |
| 2019-02-13 | $4.13 | $4.21 | $4.11 | $4.18 | $3.95 | 10,784,020 |
| 2019-02-12 | $4.02 | $4.14 | $4.01 | $4.11 | $3.89 | 9,819,930 |
| 2019-02-11 | $3.94 | $4.03 | $3.91 | $4.02 | $3.80 | 6,060,780 |
| 2019-02-08 | $3.94 | $3.94 | $3.94 | $3.94 | $3.73 | 0 |
| 2019-02-07 | $3.94 | $3.94 | $3.94 | $3.94 | $3.73 | 0 |
| 2019-02-06 | $3.94 | $3.94 | $3.94 | $3.94 | $3.73 | 0 |
| 2019-02-05 | $3.94 | $3.94 | $3.94 | $3.94 | $3.73 | 0 |
| 2019-02-04 | $3.94 | $3.94 | $3.94 | $3.94 | $3.73 | 0 |
| 2019-02-01 | $3.83 | $3.95 | $3.83 | $3.94 | $3.73 | 4,749,140 |
| 2019-01-31 | $3.90 | $3.94 | $3.77 | $3.82 | $3.61 | 5,486,180 |
| 2019-01-30 | $3.93 | $3.97 | $3.88 | $3.90 | $3.69 | 4,324,990 |
| 2019-01-29 | $4.02 | $4.03 | $3.91 | $3.94 | $3.73 | 7,587,930 |
| 2019-01-28 | $4.09 | $4.12 | $4.04 | $4.05 | $3.83 | 3,266,430 |
| 2019-01-25 | $4.09 | $4.12 | $4.06 | $4.07 | $3.85 | 3,683,270 |
| 2019-01-24 | $4.04 | $4.11 | $4.04 | $4.09 | $3.87 | 4,642,040 |
| 2019-01-23 | $4.04 | $4.07 | $4.02 | $4.05 | $3.83 | 4,871,030 |
| 2019-01-22 | $4.16 | $4.17 | $4.06 | $4.06 | $3.84 | 7,862,720 |
| 2019-01-21 | $4.21 | $4.23 | $4.16 | $4.17 | $3.94 | 9,307,940 |
| 2019-01-18 | $4.16 | $4.22 | $4.14 | $4.21 | $3.98 | 7,827,270 |
| 2019-01-17 | $4.17 | $4.22 | $4.12 | $4.17 | $3.94 | 8,274,930 |
| 2019-01-16 | $4.18 | $4.22 | $4.16 | $4.19 | $3.96 | 4,145,400 |
| 2019-01-15 | $4.12 | $4.21 | $4.10 | $4.19 | $3.96 | 6,125,300 |
| 2019-01-14 | $4.10 | $4.14 | $4.08 | $4.13 | $3.90 | 5,107,900 |
| 2019-01-11 | $4.15 | $4.18 | $4.13 | $4.16 | $3.93 | 4,306,200 |
| 2019-01-10 | $4.16 | $4.17 | $4.12 | $4.15 | $3.92 | 4,218,470 |
| 2019-01-09 | $4.12 | $4.19 | $4.11 | $4.15 | $3.92 | 7,241,250 |
| 2019-01-08 | $4.14 | $4.14 | $4.10 | $4.11 | $3.89 | 3,628,570 |
| 2019-01-07 | $4.10 | $4.15 | $4.09 | $4.15 | $3.92 | 5,486,820 |
| 2019-01-04 | $3.95 | $4.08 | $3.93 | $4.08 | $3.86 | 4,704,110 |
| 2019-01-03 | $4.00 | $4.04 | $3.96 | $3.98 | $3.76 | 2,829,770 |
| 2019-01-02 | $4.06 | $4.09 | $3.97 | $4.00 | $3.78 | 4,360,960 |
| 2019-01-01 | $4.06 | $4.06 | $4.06 | $4.06 | $3.84 | 0 |
| 2018-12-31 | $4.06 | $4.06 | $4.06 | $4.06 | $3.84 | 0 |
| 2018-12-28 | $4.08 | $4.11 | $4.05 | $4.06 | $3.84 | 2,525,100 |
| 2018-12-27 | $4.16 | $4.17 | $4.06 | $4.06 | $3.84 | 2,966,880 |
| 2018-12-26 | $4.18 | $4.18 | $4.18 | $4.18 | $3.95 | 0 |
| 2018-12-25 | $4.18 | $4.18 | $4.18 | $4.18 | $3.95 | 0 |
| 2018-12-24 | $4.15 | $4.21 | $4.13 | $4.18 | $3.95 | 2,743,180 |
| 2018-12-21 | $4.14 | $4.16 | $4.12 | $4.15 | $3.92 | 2,918,260 |
| 2018-12-20 | $4.10 | $4.16 | $4.10 | $4.14 | $3.91 | 3,355,420 |
| 2018-12-19 | $4.17 | $4.18 | $4.09 | $4.10 | $3.88 | 3,637,740 |
| 2018-12-18 | $4.22 | $4.25 | $4.13 | $4.18 | $3.95 | 4,743,800 |
| 2018-12-17 | $4.22 | $4.30 | $4.20 | $4.24 | $4.01 | 4,845,700 |
| 2018-12-14 | $4.33 | $4.34 | $4.23 | $4.27 | $4.04 | 10,201,240 |
| 2018-12-13 | $4.32 | $4.39 | $4.29 | $4.34 | $4.10 | 5,870,140 |
| 2018-12-12 | $4.34 | $4.38 | $4.30 | $4.31 | $4.07 | 3,379,150 |
| 2018-12-11 | $4.37 | $4.39 | $4.31 | $4.35 | $4.11 | 3,658,690 |
| 2018-12-10 | $4.45 | $4.51 | $4.30 | $4.34 | $4.10 | 6,576,230 |
| 2018-12-07 | $4.56 | $4.59 | $4.47 | $4.52 | $4.27 | 6,886,510 |
| 2018-12-06 | $4.70 | $4.70 | $4.54 | $4.57 | $4.32 | 7,130,020 |
| 2018-12-05 | $4.60 | $4.75 | $4.56 | $4.69 | $4.43 | 8,318,120 |
| 2018-12-04 | $4.62 | $4.70 | $4.58 | $4.67 | $4.42 | 6,636,440 |
| 2018-12-03 | $4.59 | $4.63 | $4.56 | $4.62 | $4.37 | 7,744,690 |
| 2018-11-30 | $4.52 | $4.54 | $4.37 | $4.49 | $4.25 | 5,881,560 |
| 2018-11-29 | $4.66 | $4.68 | $4.47 | $4.50 | $4.25 | 7,360,600 |
| 2018-11-28 | $4.52 | $4.66 | $4.43 | $4.66 | $4.41 | 6,311,130 |
| 2018-11-27 | $4.57 | $4.59 | $4.49 | $4.52 | $4.27 | 3,416,040 |
| 2018-11-26 | $4.52 | $4.61 | $4.49 | $4.54 | $4.29 | 3,856,680 |
| 2018-11-23 | $4.80 | $4.80 | $4.46 | $4.52 | $4.27 | 6,437,160 |
| 2018-11-22 | $4.74 | $4.80 | $4.70 | $4.77 | $4.51 | 4,148,250 |
| 2018-11-21 | $4.60 | $4.73 | $4.57 | $4.72 | $4.46 | 4,766,010 |
| 2018-11-20 | $4.79 | $4.81 | $4.64 | $4.65 | $4.40 | 7,039,190 |
| 2018-11-19 | $4.86 | $4.86 | $4.73 | $4.81 | $4.55 | 5,952,810 |
| 2018-11-16 | $4.83 | $4.89 | $4.77 | $4.84 | $4.58 | 6,883,970 |
| 2018-11-15 | $4.72 | $4.82 | $4.72 | $4.82 | $4.56 | 5,319,040 |
| 2018-11-14 | $4.74 | $4.84 | $4.70 | $4.74 | $4.48 | 8,184,350 |
| 2018-11-13 | $4.55 | $4.77 | $4.55 | $4.73 | $4.47 | 7,944,900 |
| 2018-11-12 | $4.48 | $4.61 | $4.46 | $4.59 | $4.34 | 4,954,360 |
| 2018-11-09 | $4.48 | $4.56 | $4.46 | $4.48 | $4.24 | 4,481,060 |
| 2018-11-08 | $4.52 | $4.55 | $4.45 | $4.52 | $4.27 | 5,038,690 |
| 2018-11-07 | $4.45 | $4.56 | $4.45 | $4.49 | $4.25 | 5,199,900 |
| 2018-11-06 | $4.48 | $4.50 | $4.42 | $4.48 | $4.24 | 4,703,560 |
| 2018-11-05 | $4.45 | $4.55 | $4.43 | $4.51 | $4.26 | 6,602,220 |
| 2018-11-02 | $4.37 | $4.47 | $4.37 | $4.46 | $4.22 | 8,665,130 |
| 2018-11-01 | $4.33 | $4.41 | $4.31 | $4.33 | $4.09 | 5,761,540 |
| 2018-10-31 | $4.26 | $4.36 | $4.25 | $4.31 | $4.07 | 5,137,340 |
| 2018-10-30 | $4.22 | $4.30 | $4.13 | $4.28 | $4.05 | 5,212,100 |
| 2018-10-29 | $4.22 | $4.32 | $4.20 | $4.24 | $4.01 | 3,647,860 |
| 2018-10-26 | $4.29 | $4.43 | $4.22 | $4.24 | $4.01 | 6,821,730 |
| 2018-10-25 | $4.16 | $4.21 | $4.09 | $4.18 | $3.95 | 6,456,530 |
| 2018-10-24 | $4.15 | $4.28 | $4.15 | $4.24 | $4.01 | 4,215,110 |
| 2018-10-23 | $4.29 | $4.31 | $4.15 | $4.19 | $3.96 | 4,256,100 |
| 2018-10-22 | $4.12 | $4.34 | $4.10 | $4.26 | $4.03 | 6,693,400 |
| 2018-10-19 | $3.93 | $4.09 | $3.91 | $4.07 | $3.85 | 4,308,740 |
| 2018-10-18 | $4.05 | $4.06 | $3.93 | $3.97 | $3.75 | 4,580,490 |
| 2018-10-17 | $4.06 | $4.07 | $3.98 | $4.04 | $3.82 | 3,314,320 |
| 2018-10-16 | $4.09 | $4.14 | $3.96 | $3.99 | $3.77 | 4,272,290 |
| 2018-10-15 | $4.21 | $4.29 | $4.09 | $4.09 | $3.87 | 4,742,870 |
| 2018-10-12 | $4.35 | $4.37 | $4.09 | $4.19 | $3.96 | 6,468,260 |
| 2018-10-11 | $4.74 | $4.74 | $4.35 | $4.36 | $4.12 | 9,203,500 |
| 2018-10-10 | $4.87 | $4.90 | $4.80 | $4.83 | $4.57 | 1,907,500 |
| 2018-10-09 | $4.83 | $4.90 | $4.82 | $4.85 | $4.59 | 2,708,990 |
| 2018-10-08 | $4.96 | $4.96 | $4.82 | $4.83 | $4.57 | 3,380,120 |
| 2018-10-05 | $5.02 | $5.02 | $5.02 | $5.02 | $4.75 | 0 |
| 2018-10-04 | $5.02 | $5.02 | $5.02 | $5.02 | $4.75 | 0 |
| 2018-10-03 | $5.02 | $5.02 | $5.02 | $5.02 | $4.75 | 0 |
| 2018-10-02 | $5.02 | $5.02 | $5.02 | $5.02 | $4.75 | 0 |
| 2018-10-01 | $5.02 | $5.02 | $5.02 | $5.02 | $4.75 | 0 |
| 2018-09-28 | $4.97 | $5.04 | $4.96 | $5.02 | $4.75 | 2,894,240 |
| 2018-09-27 | $4.97 | $5.05 | $4.95 | $4.95 | $4.68 | 2,969,610 |
| 2018-09-26 | $4.99 | $5.02 | $4.95 | $4.98 | $4.71 | 3,271,580 |
| 2018-09-25 | $4.96 | $4.99 | $4.93 | $4.97 | $4.70 | 1,799,000 |
| 2018-09-24 | $4.97 | $4.97 | $4.97 | $4.97 | $4.70 | 0 |
| 2018-09-21 | $4.90 | $4.99 | $4.90 | $4.97 | $4.70 | 3,575,810 |
| 2018-09-20 | $4.92 | $4.94 | $4.88 | $4.90 | $4.63 | 3,035,360 |
| 2018-09-19 | $4.83 | $4.96 | $4.83 | $4.93 | $4.66 | 4,172,840 |
| 2018-09-18 | $4.78 | $4.88 | $4.77 | $4.86 | $4.59 | 2,552,430 |
| 2018-09-17 | $4.85 | $4.89 | $4.78 | $4.79 | $4.53 | 2,547,780 |
| 2018-09-14 | $4.93 | $4.93 | $4.86 | $4.87 | $4.60 | 2,181,600 |
| 2018-09-13 | $4.90 | $4.93 | $4.86 | $4.92 | $4.65 | 2,465,050 |
| 2018-09-12 | $4.87 | $4.90 | $4.82 | $4.87 | $4.60 | 1,931,000 |
| 2018-09-11 | $4.84 | $4.90 | $4.83 | $4.86 | $4.59 | 2,113,950 |
| 2018-09-10 | $4.98 | $4.98 | $4.83 | $4.84 | $4.58 | 4,935,260 |
| 2018-09-07 | $4.96 | $5.05 | $4.94 | $4.99 | $4.72 | 3,105,170 |
| 2018-09-06 | $5.00 | $5.04 | $4.95 | $4.96 | $4.69 | 3,238,510 |
| 2018-09-05 | $5.07 | $5.09 | $5.00 | $5.00 | $4.73 | 3,886,480 |
| 2018-09-04 | $5.11 | $5.14 | $5.02 | $5.08 | $4.80 | 7,172,210 |
| 2018-09-03 | $5.06 | $5.11 | $5.05 | $5.11 | $4.83 | 3,744,450 |
| 2018-08-31 | $5.18 | $5.19 | $5.05 | $5.07 | $4.79 | 3,518,780 |
| 2018-08-30 | $5.28 | $5.28 | $5.16 | $5.16 | $4.88 | 1,872,200 |
| 2018-08-29 | $5.32 | $5.32 | $5.23 | $5.25 | $4.96 | 1,748,350 |
| 2018-08-28 | $5.27 | $5.32 | $5.22 | $5.29 | $5.00 | 3,332,060 |
| 2018-08-27 | $5.19 | $5.28 | $5.16 | $5.26 | $4.97 | 2,972,450 |
| 2018-08-24 | $5.14 | $5.20 | $5.13 | $5.17 | $4.89 | 2,359,560 |
| 2018-08-23 | $5.12 | $5.20 | $5.10 | $5.16 | $4.88 | 2,583,750 |
| 2018-08-22 | $5.18 | $5.21 | $5.10 | $5.11 | $4.83 | 2,156,860 |
| 2018-08-21 | $5.16 | $5.21 | $5.13 | $5.18 | $4.90 | 2,296,640 |
| 2018-08-20 | $5.15 | $5.20 | $5.04 | $5.15 | $4.87 | 3,645,470 |
| 2018-08-17 | $5.26 | $5.28 | $5.16 | $5.17 | $4.89 | 2,950,870 |
| 2018-08-16 | $5.21 | $5.30 | $5.18 | $5.24 | $4.95 | 2,846,160 |
| 2018-08-15 | $5.33 | $5.34 | $5.21 | $5.22 | $4.94 | 3,843,530 |
| 2018-08-14 | $5.40 | $5.40 | $5.29 | $5.34 | $5.05 | 3,503,920 |
| 2018-08-13 | $5.35 | $5.40 | $5.30 | $5.39 | $5.10 | 3,494,600 |
| 2018-08-10 | $5.34 | $5.41 | $5.32 | $5.39 | $5.10 | 3,291,970 |
| 2018-08-09 | $5.26 | $5.42 | $5.21 | $5.37 | $5.08 | 5,433,180 |
| 2018-08-08 | $5.30 | $5.33 | $5.24 | $5.25 | $4.96 | 3,735,560 |
| 2018-08-07 | $5.23 | $5.34 | $5.20 | $5.32 | $5.03 | 4,291,740 |
| 2018-08-06 | $5.39 | $5.39 | $5.16 | $5.20 | $4.92 | 7,486,120 |
| 2018-08-03 | $5.49 | $5.54 | $5.33 | $5.35 | $5.06 | 4,897,610 |
| 2018-08-02 | $5.63 | $5.67 | $5.42 | $5.47 | $5.17 | 6,456,980 |
| 2018-08-01 | $5.74 | $5.81 | $5.67 | $5.69 | $5.38 | 3,337,750 |
| 2018-07-31 | $5.76 | $5.79 | $5.71 | $5.75 | $5.44 | 4,585,870 |
| 2018-07-30 | $5.86 | $5.89 | $5.79 | $5.80 | $5.48 | 5,117,430 |
| 2018-07-27 | $5.85 | $6.06 | $5.81 | $5.89 | $5.57 | 7,921,210 |
| 2018-07-26 | $5.85 | $5.89 | $5.81 | $5.86 | $5.54 | 4,607,560 |
| 2018-07-25 | $5.87 | $5.90 | $5.81 | $5.84 | $5.52 | 5,745,990 |
| 2018-07-24 | $5.66 | $5.91 | $5.62 | $5.88 | $5.56 | 9,994,080 |
| 2018-07-23 | $5.73 | $5.73 | $5.59 | $5.69 | $5.38 | 7,436,300 |
| 2018-07-20 | $5.70 | $5.79 | $5.63 | $5.78 | $5.46 | 3,978,570 |
| 2018-07-19 | $5.73 | $5.80 | $5.68 | $5.72 | $5.41 | 2,925,530 |
| 2018-07-18 | $5.83 | $5.85 | $5.76 | $5.77 | $5.46 | 2,997,190 |
| 2018-07-17 | $5.79 | $5.83 | $5.72 | $5.80 | $5.48 | 3,612,400 |
| 2018-07-16 | $5.85 | $5.85 | $5.73 | $5.81 | $5.49 | 4,790,680 |
| 2018-07-13 | $5.78 | $5.90 | $5.74 | $5.84 | $5.52 | 5,613,840 |
| 2018-07-12 | $5.63 | $5.84 | $5.62 | $5.82 | $5.50 | 6,422,930 |
| 2018-07-11 | $5.71 | $5.71 | $5.57 | $5.63 | $5.32 | 4,710,280 |
| 2018-07-10 | $5.74 | $5.78 | $5.70 | $5.76 | $5.45 | 3,836,640 |
| 2018-07-09 | $5.62 | $5.75 | $5.58 | $5.75 | $5.44 | 4,438,630 |
| 2018-07-06 | $5.55 | $5.65 | $5.47 | $5.58 | $5.28 | 4,355,960 |
| 2018-07-05 | $5.71 | $5.72 | $5.49 | $5.52 | $5.22 | 4,435,180 |
| 2018-07-04 | $5.78 | $5.80 | $5.69 | $5.70 | $5.39 | 4,118,680 |
| 2018-07-03 | $5.71 | $5.84 | $5.61 | $5.81 | $5.49 | 6,803,970 |
| 2018-07-02 | $5.81 | $5.81 | $5.69 | $5.75 | $5.44 | 5,035,400 |
| 2018-06-29 | $5.66 | $5.82 | $5.61 | $5.80 | $5.48 | 5,596,300 |
| 2018-06-28 | $5.60 | $5.72 | $5.60 | $5.63 | $5.32 | 4,393,320 |
| 2018-06-27 | $5.67 | $5.75 | $5.59 | $5.65 | $5.34 | 4,612,770 |
| 2018-06-26 | $5.56 | $5.77 | $5.54 | $5.71 | $5.40 | 5,168,560 |
| 2018-06-25 | $5.76 | $5.78 | $5.58 | $5.61 | $5.30 | 5,627,750 |
| 2018-06-22 | $5.56 | $5.72 | $5.48 | $5.71 | $5.40 | 4,662,840 |
| 2018-06-21 | $5.72 | $5.75 | $5.58 | $5.58 | $5.28 | 5,489,700 |
| 2018-06-20 | $5.60 | $5.77 | $5.51 | $5.71 | $5.40 | 7,164,300 |
| 2018-06-19 | $6.04 | $6.04 | $5.45 | $5.57 | $5.27 | 11,893,300 |
| 2018-06-18 | $6.05 | $6.05 | $6.05 | $6.05 | $5.72 | 0 |
| 2018-06-15 | $6.25 | $6.29 | $6.04 | $6.05 | $5.72 | 7,169,080 |
| 2018-06-14 | $6.24 | $6.31 | $6.20 | $6.24 | $5.90 | 5,187,750 |
| 2018-06-13 | $6.48 | $6.48 | $6.23 | $6.24 | $5.90 | 10,991,360 |
| 2018-06-12 | $6.43 | $6.49 | $6.37 | $6.48 | $6.13 | 7,499,610 |
| 2018-06-11 | $6.55 | $6.60 | $6.37 | $6.43 | $6.08 | 8,264,590 |
| 2018-06-08 | $6.64 | $6.64 | $6.51 | $6.55 | $6.19 | 5,784,020 |
| 2018-06-07 | $6.71 | $6.74 | $6.62 | $6.62 | $6.26 | 6,979,100 |
| 2018-06-06 | $6.68 | $6.75 | $6.62 | $6.72 | $6.35 | 6,163,470 |
| 2018-06-05 | $6.52 | $6.68 | $6.51 | $6.66 | $6.30 | 10,857,470 |
| 2018-06-04 | $6.77 | $6.78 | $6.51 | $6.53 | $6.17 | 12,018,410 |
| 2018-06-01 | $6.76 | $6.89 | $6.65 | $6.72 | $6.35 | 9,223,590 |
| 2018-05-31 | $6.70 | $6.88 | $6.66 | $6.82 | $6.45 | 11,965,630 |
| 2018-05-30 | $6.71 | $6.85 | $6.57 | $6.63 | $6.27 | 21,498,940 |
| 2018-05-29 | $7.08 | $7.12 | $6.70 | $6.73 | $6.36 | 15,787,700 |
| 2018-05-28 | $7.05 | $7.18 | $7.00 | $7.05 | $6.67 | 13,254,150 |
| 2018-05-25 | $7.10 | $7.35 | $7.00 | $7.05 | $6.67 | 24,348,780 |
| 2018-05-24 | $6.83 | $7.18 | $6.83 | $7.14 | $6.75 | 26,470,300 |
| 2018-05-23 | $7.01 | $7.09 | $6.83 | $6.83 | $6.46 | 13,796,780 |
| 2018-05-22 | $7.02 | $7.15 | $6.99 | $7.13 | $6.64 | 13,776,890 |
| 2018-05-21 | $7.02 | $7.10 | $6.96 | $7.06 | $6.58 | 12,409,670 |
| 2018-05-18 | $7.01 | $7.09 | $6.93 | $7.00 | $6.52 | 10,298,000 |
| 2018-05-17 | $6.97 | $7.05 | $6.88 | $7.04 | $6.56 | 11,225,830 |
| 2018-05-16 | $6.89 | $7.13 | $6.89 | $7.00 | $6.52 | 16,386,360 |
| 2018-05-15 | $6.83 | $6.95 | $6.82 | $6.93 | $6.46 | 7,925,110 |
| 2018-05-14 | $6.90 | $6.94 | $6.80 | $6.82 | $6.35 | 10,825,520 |
| 2018-05-11 | $7.04 | $7.10 | $6.89 | $6.92 | $6.45 | 13,638,080 |
| 2018-05-10 | $6.91 | $7.16 | $6.85 | $7.05 | $6.57 | 25,771,440 |
| 2018-05-09 | $6.84 | $6.96 | $6.82 | $6.89 | $6.42 | 11,825,780 |
| 2018-05-08 | $6.70 | $6.94 | $6.69 | $6.89 | $6.42 | 20,025,450 |
| 2018-05-07 | $6.65 | $6.75 | $6.61 | $6.72 | $6.26 | 12,508,750 |
| 2018-05-04 | $6.66 | $6.71 | $6.58 | $6.65 | $6.20 | 10,997,590 |
| 2018-05-03 | $6.55 | $6.71 | $6.47 | $6.69 | $6.23 | 16,702,780 |
| 2018-05-02 | $6.35 | $6.59 | $6.35 | $6.57 | $6.12 | 14,166,040 |
| 2018-05-01 | $6.35 | $6.35 | $6.35 | $6.35 | $5.92 | 0 |
| 2018-04-30 | $6.35 | $6.35 | $6.35 | $6.35 | $5.92 | 0 |
| 2018-04-27 | $6.28 | $6.37 | $6.27 | $6.35 | $5.92 | 5,421,690 |
| 2018-04-26 | $6.41 | $6.41 | $6.25 | $6.27 | $5.84 | 6,365,890 |
| 2018-04-25 | $6.38 | $6.45 | $6.36 | $6.39 | $5.95 | 7,624,140 |
| 2018-04-24 | $6.31 | $6.44 | $6.31 | $6.41 | $5.97 | 7,892,000 |
| 2018-04-23 | $6.33 | $6.37 | $6.23 | $6.35 | $5.92 | 4,767,840 |
| 2018-04-20 | $6.42 | $6.49 | $6.30 | $6.31 | $5.88 | 6,286,770 |
| 2018-04-19 | $6.52 | $6.55 | $6.41 | $6.43 | $5.99 | 6,835,860 |
| 2018-04-18 | $6.60 | $6.63 | $6.34 | $6.57 | $6.12 | 10,169,820 |
| 2018-04-17 | $6.55 | $6.75 | $6.50 | $6.56 | $6.11 | 13,363,240 |
| 2018-04-16 | $6.58 | $6.68 | $6.54 | $6.55 | $6.10 | 5,728,150 |
| 2018-04-13 | $6.68 | $6.72 | $6.60 | $6.64 | $6.19 | 5,850,730 |
| 2018-04-12 | $6.59 | $6.78 | $6.57 | $6.63 | $6.18 | 10,377,870 |
| 2018-04-11 | $6.63 | $6.66 | $6.58 | $6.60 | $6.15 | 5,637,080 |
| 2018-04-10 | $6.58 | $6.64 | $6.52 | $6.62 | $6.17 | 7,197,400 |
| 2018-04-09 | $6.52 | $6.60 | $6.45 | $6.58 | $6.13 | 7,137,810 |
| 2018-04-06 | $6.52 | $6.52 | $6.52 | $6.52 | $6.08 | 0 |
| 2018-04-05 | $6.52 | $6.52 | $6.52 | $6.52 | $6.08 | 0 |
| 2018-04-04 | $6.65 | $6.74 | $6.50 | $6.52 | $6.08 | 11,567,020 |
| 2018-04-03 | $6.41 | $6.55 | $6.38 | $6.55 | $6.10 | 8,943,020 |
| 2018-04-02 | $6.48 | $6.54 | $6.45 | $6.47 | $6.03 | 5,473,680 |
| 2018-03-30 | $6.43 | $6.49 | $6.41 | $6.48 | $6.04 | 5,633,510 |
| 2018-03-29 | $6.39 | $6.42 | $6.33 | $6.41 | $5.97 | 5,516,570 |
| 2018-03-28 | $6.22 | $6.41 | $6.22 | $6.38 | $5.94 | 8,095,100 |
| 2018-03-27 | $6.26 | $6.36 | $6.23 | $6.32 | $5.89 | 7,826,580 |
| 2018-03-26 | $6.05 | $6.25 | $6.04 | $6.20 | $5.78 | 7,856,850 |
| 2018-03-23 | $6.40 | $6.41 | $5.98 | $6.12 | $5.70 | 13,203,620 |
| 2018-03-22 | $6.57 | $6.59 | $6.48 | $6.51 | $6.07 | 7,064,910 |
| 2018-03-21 | $6.70 | $6.71 | $6.56 | $6.57 | $6.12 | 9,200,260 |
| 2018-03-20 | $6.46 | $6.73 | $6.43 | $6.71 | $6.25 | 15,726,000 |
| 2018-03-19 | $6.49 | $6.56 | $6.44 | $6.50 | $6.06 | 6,044,060 |
| 2018-03-16 | $6.51 | $6.55 | $6.46 | $6.48 | $6.04 | 4,603,340 |
| 2018-03-15 | $6.58 | $6.60 | $6.41 | $6.52 | $6.08 | 8,236,190 |
| 2018-03-14 | $6.63 | $6.69 | $6.56 | $6.57 | $6.12 | 5,837,250 |
| 2018-03-13 | $6.67 | $6.72 | $6.57 | $6.66 | $6.21 | 8,432,490 |
| 2018-03-12 | $6.69 | $6.77 | $6.64 | $6.66 | $6.21 | 11,930,290 |
| 2018-03-09 | $6.60 | $6.70 | $6.55 | $6.67 | $6.22 | 10,466,940 |
| 2018-03-08 | $6.50 | $6.61 | $6.46 | $6.60 | $6.15 | 7,549,780 |
| 2018-03-07 | $6.47 | $6.65 | $6.47 | $6.50 | $6.06 | 8,242,990 |
| 2018-03-06 | $6.43 | $6.54 | $6.42 | $6.49 | $6.05 | 6,136,330 |
| 2018-03-05 | $6.38 | $6.44 | $6.35 | $6.42 | $5.98 | 4,473,670 |
| 2018-03-02 | $6.45 | $6.57 | $6.38 | $6.40 | $5.96 | 7,846,010 |
| 2018-03-01 | $6.44 | $6.53 | $6.40 | $6.52 | $6.08 | 6,301,960 |
| 2018-02-28 | $6.37 | $6.55 | $6.33 | $6.48 | $6.04 | 9,428,250 |
| 2018-02-27 | $6.37 | $6.45 | $6.31 | $6.42 | $5.98 | 8,089,860 |
| 2018-02-26 | $6.23 | $6.40 | $6.20 | $6.39 | $5.95 | 8,148,240 |
| 2018-02-23 | $6.26 | $6.29 | $6.17 | $6.20 | $5.78 | 3,933,890 |
| 2018-02-22 | $6.26 | $6.27 | $6.16 | $6.25 | $5.82 | 3,866,080 |
| 2018-02-21 | $6.17 | $6.17 | $6.17 | $6.17 | $5.75 | 0 |
| 2018-02-20 | $6.17 | $6.17 | $6.17 | $6.17 | $5.75 | 0 |
| 2018-02-19 | $6.17 | $6.17 | $6.17 | $6.17 | $5.75 | 0 |
| 2018-02-16 | $6.17 | $6.17 | $6.17 | $6.17 | $5.75 | 0 |
| 2018-02-15 | $6.17 | $6.17 | $6.17 | $6.17 | $5.75 | 0 |
| 2018-02-14 | $6.23 | $6.23 | $6.13 | $6.17 | $5.75 | 3,155,010 |
| 2018-02-13 | $6.31 | $6.35 | $6.16 | $6.22 | $5.80 | 5,128,820 |
| 2018-02-12 | $6.23 | $6.34 | $6.20 | $6.29 | $5.86 | 6,034,440 |
| 2018-02-09 | $6.11 | $6.29 | $6.05 | $6.18 | $5.76 | 9,407,760 |
| 2018-02-08 | $6.05 | $6.58 | $6.03 | $6.30 | $5.87 | 13,400,240 |
| 2018-02-07 | $5.96 | $6.03 | $5.86 | $5.98 | $5.57 | 5,036,690 |
| 2018-02-06 | $6.14 | $6.19 | $5.86 | $5.88 | $5.48 | 9,459,110 |
| 2018-02-05 | $6.19 | $6.31 | $6.14 | $6.23 | $5.81 | 3,588,690 |
| 2018-02-02 | $6.22 | $6.33 | $6.14 | $6.27 | $5.84 | 4,657,480 |
| 2018-02-01 | $6.40 | $6.46 | $6.17 | $6.28 | $5.85 | 6,762,980 |
| 2018-01-31 | $6.62 | $6.63 | $6.40 | $6.40 | $5.96 | 7,330,080 |
| 2018-01-30 | $6.60 | $6.67 | $6.56 | $6.66 | $6.21 | 5,550,860 |
| 2018-01-29 | $6.70 | $6.77 | $6.57 | $6.59 | $6.14 | 7,177,300 |
| 2018-01-26 | $6.70 | $6.78 | $6.65 | $6.73 | $6.27 | 6,524,950 |
| 2018-01-25 | $6.80 | $6.91 | $6.73 | $6.73 | $6.27 | 10,458,340 |
| 2018-01-24 | $6.60 | $6.86 | $6.60 | $6.80 | $6.34 | 12,510,340 |
| 2018-01-23 | $6.66 | $6.70 | $6.58 | $6.66 | $6.21 | 8,028,480 |
| 2018-01-22 | $6.44 | $6.84 | $6.43 | $6.70 | $6.24 | 15,866,470 |
| 2018-01-19 | $6.48 | $6.49 | $6.41 | $6.42 | $5.98 | 4,262,740 |
| 2018-01-18 | $6.43 | $6.51 | $6.39 | $6.47 | $6.03 | 3,578,930 |
| 2018-01-17 | $6.52 | $6.55 | $6.37 | $6.45 | $6.01 | 6,843,180 |
| 2018-01-16 | $6.58 | $6.69 | $6.49 | $6.55 | $6.10 | 8,424,910 |
| 2018-01-15 | $6.56 | $6.80 | $6.56 | $6.63 | $6.18 | 14,666,550 |
| 2018-01-12 | $6.50 | $6.65 | $6.49 | $6.55 | $6.10 | 8,621,330 |
| 2018-01-11 | $6.37 | $6.56 | $6.37 | $6.52 | $6.08 | 6,783,240 |
| 2018-01-10 | $6.47 | $6.48 | $6.35 | $6.40 | $5.96 | 4,070,400 |
| 2018-01-09 | $6.40 | $6.52 | $6.39 | $6.47 | $6.03 | 5,396,430 |
| 2018-01-08 | $6.46 | $6.53 | $6.38 | $6.42 | $5.98 | 5,557,550 |
| 2018-01-05 | $6.46 | $6.48 | $6.42 | $6.46 | $6.02 | 4,023,220 |
| 2018-01-04 | $6.46 | $6.50 | $6.41 | $6.45 | $6.01 | 5,858,480 |
| 2018-01-03 | $6.33 | $6.61 | $6.31 | $6.48 | $6.04 | 8,197,610 |
| 2018-01-02 | $6.45 | $6.45 | $6.31 | $6.35 | $5.92 | 6,491,770 |
| 2018-01-01 | $6.36 | $6.36 | $6.36 | $6.36 | $5.93 | 0 |
| 2017-12-29 | $6.15 | $6.56 | $6.15 | $6.36 | $5.93 | 7,365,780 |
| 2017-12-28 | $6.08 | $6.17 | $6.08 | $6.14 | $5.72 | 2,478,290 |
| 2017-12-27 | $6.17 | $6.19 | $6.09 | $6.11 | $5.69 | 3,512,240 |
| 2017-12-26 | $6.13 | $6.21 | $6.11 | $6.19 | $5.77 | 3,125,650 |
| 2017-12-25 | $6.19 | $6.22 | $6.10 | $6.16 | $5.74 | 5,093,150 |
| 2017-12-22 | $6.09 | $6.12 | $6.06 | $6.08 | $5.67 | 2,440,870 |
| 2017-12-21 | $6.10 | $6.13 | $6.03 | $6.10 | $5.68 | 4,062,390 |
| 2017-12-20 | $6.28 | $6.29 | $6.00 | $6.11 | $5.69 | 5,210,640 |
| 2017-12-19 | $6.29 | $6.31 | $6.27 | $6.28 | $5.85 | 3,444,580 |
| 2017-12-18 | $6.30 | $6.30 | $6.24 | $6.28 | $5.85 | 3,161,460 |
| 2017-12-15 | $6.19 | $6.32 | $6.18 | $6.29 | $5.86 | 6,910,830 |
| 2017-12-14 | $6.22 | $6.23 | $6.18 | $6.20 | $5.78 | 3,381,850 |
| 2017-12-13 | $6.17 | $6.22 | $6.16 | $6.21 | $5.79 | 3,919,790 |
| 2017-12-12 | $6.31 | $6.32 | $6.18 | $6.19 | $5.77 | 7,610,160 |
| 2017-12-11 | $6.30 | $6.34 | $6.28 | $6.32 | $5.89 | 5,761,330 |
| 2017-12-08 | $6.26 | $6.33 | $6.25 | $6.32 | $5.89 | 5,092,970 |
| 2017-12-07 | $6.31 | $6.33 | $6.25 | $6.27 | $5.84 | 4,591,300 |
| 2017-12-06 | $6.28 | $6.36 | $6.22 | $6.35 | $5.92 | 5,868,430 |
| 2017-12-05 | $6.48 | $6.48 | $6.24 | $6.28 | $5.85 | 5,584,220 |
| 2017-12-04 | $6.56 | $6.56 | $6.43 | $6.47 | $6.03 | 4,088,330 |
| 2017-12-01 | $6.49 | $6.58 | $6.48 | $6.56 | $6.11 | 4,056,950 |
| 2017-11-30 | $6.49 | $6.52 | $6.46 | $6.49 | $6.05 | 2,678,300 |
| 2017-11-29 | $6.54 | $6.56 | $6.46 | $6.50 | $6.06 | 3,954,260 |
| 2017-11-28 | $6.45 | $6.56 | $6.45 | $6.56 | $6.11 | 3,027,240 |
| 2017-11-27 | $6.44 | $6.56 | $6.41 | $6.47 | $6.03 | 3,943,610 |
| 2017-11-24 | $6.40 | $6.52 | $6.40 | $6.43 | $5.99 | 3,238,870 |
| 2017-11-23 | $6.59 | $6.59 | $6.42 | $6.43 | $5.99 | 5,318,580 |
| 2017-11-22 | $6.58 | $6.67 | $6.55 | $6.59 | $6.14 | 3,763,200 |
| 2017-11-21 | $6.58 | $6.62 | $6.55 | $6.59 | $6.14 | 3,946,130 |
| 2017-11-20 | $6.54 | $6.62 | $6.50 | $6.60 | $6.15 | 3,876,040 |
| 2017-11-17 | $6.84 | $6.85 | $6.53 | $6.59 | $6.14 | 8,318,450 |
| 2017-11-16 | $6.86 | $6.87 | $6.81 | $6.83 | $6.36 | 3,406,160 |
| 2017-11-15 | $6.90 | $6.90 | $6.83 | $6.86 | $6.39 | 3,308,440 |
| 2017-11-14 | $6.95 | $6.98 | $6.88 | $6.89 | $6.42 | 4,717,630 |
| 2017-11-13 | $7.01 | $7.02 | $6.96 | $6.98 | $6.50 | 3,821,330 |
| 2017-11-10 | $6.97 | $7.03 | $6.93 | $7.03 | $6.55 | 4,508,170 |
| 2017-11-09 | $6.97 | $7.01 | $6.95 | $6.99 | $6.51 | 3,249,640 |
| 2017-11-08 | $6.96 | $7.01 | $6.93 | $6.97 | $6.49 | 4,463,160 |
| 2017-11-07 | $6.97 | $6.98 | $6.88 | $6.96 | $6.49 | 4,313,450 |
| 2017-11-06 | $6.91 | $6.97 | $6.86 | $6.96 | $6.49 | 3,619,880 |
| 2017-11-03 | $6.94 | $6.95 | $6.86 | $6.88 | $6.41 | 4,748,830 |
| 2017-11-02 | $6.99 | $6.99 | $6.90 | $6.95 | $6.48 | 5,584,120 |
| 2017-11-01 | $7.03 | $7.04 | $6.99 | $7.00 | $6.52 | 3,707,320 |
| 2017-10-31 | $6.99 | $7.04 | $6.97 | $7.02 | $6.54 | 4,202,420 |
| 2017-10-30 | $7.19 | $7.22 | $6.98 | $6.99 | $6.51 | 9,116,630 |
| 2017-10-27 | $7.26 | $7.28 | $7.18 | $7.20 | $6.71 | 5,622,170 |
| 2017-10-26 | $7.27 | $7.30 | $7.22 | $7.26 | $6.76 | 5,957,430 |
| 2017-10-25 | $7.34 | $7.34 | $7.25 | $7.29 | $6.79 | 6,449,400 |
| 2017-10-24 | $7.33 | $7.34 | $7.26 | $7.34 | $6.84 | 5,003,260 |
| 2017-10-23 | $7.25 | $7.37 | $7.25 | $7.33 | $6.83 | 6,434,650 |
| 2017-10-20 | $7.19 | $7.30 | $7.18 | $7.27 | $6.77 | 4,735,820 |
| 2017-10-19 | $7.23 | $7.24 | $7.16 | $7.20 | $6.71 | 4,978,050 |
| 2017-10-18 | $7.23 | $7.30 | $7.17 | $7.19 | $6.70 | 5,766,320 |
| 2017-10-17 | $7.24 | $7.30 | $7.22 | $7.24 | $6.75 | 4,082,910 |
| 2017-10-16 | $7.41 | $7.44 | $7.25 | $7.25 | $6.76 | 9,038,170 |
| 2017-10-13 | $7.35 | $7.48 | $7.31 | $7.44 | $6.93 | 14,150,820 |
| 2017-10-12 | $7.34 | $7.39 | $7.30 | $7.35 | $6.85 | 5,074,050 |
| 2017-10-11 | $7.42 | $7.44 | $7.32 | $7.34 | $6.84 | 9,812,630 |
| 2017-10-10 | $7.29 | $7.40 | $7.26 | $7.40 | $6.90 | 12,915,840 |
| 2017-10-09 | $7.23 | $7.29 | $7.22 | $7.26 | $6.76 | 5,617,900 |
| 2017-10-06 | $7.18 | $7.18 | $7.18 | $7.18 | $6.69 | 0 |
| 2017-10-05 | $7.18 | $7.18 | $7.18 | $7.18 | $6.69 | 0 |
| 2017-10-04 | $7.18 | $7.18 | $7.18 | $7.18 | $6.69 | 0 |
| 2017-10-03 | $7.18 | $7.18 | $7.18 | $7.18 | $6.69 | 0 |
| 2017-10-02 | $7.18 | $7.18 | $7.18 | $7.18 | $6.69 | 0 |
| 2017-09-29 | $7.13 | $7.19 | $7.13 | $7.18 | $6.69 | 3,185,650 |
| 2017-09-28 | $7.19 | $7.20 | $7.12 | $7.13 | $6.64 | 4,003,390 |
| 2017-09-27 | $7.14 | $7.22 | $7.14 | $7.19 | $6.70 | 3,270,350 |
| 2017-09-26 | $7.18 | $7.20 | $7.12 | $7.16 | $6.67 | 4,135,360 |
| 2017-09-25 | $7.21 | $7.24 | $7.14 | $7.17 | $6.68 | 4,080,680 |
| 2017-09-22 | $7.29 | $7.31 | $7.19 | $7.22 | $6.73 | 6,393,670 |
| 2017-09-21 | $7.30 | $7.31 | $7.26 | $7.27 | $6.77 | 5,490,470 |
| 2017-09-20 | $7.29 | $7.31 | $7.25 | $7.31 | $6.81 | 9,390,380 |
| 2017-09-19 | $7.40 | $7.40 | $7.27 | $7.30 | $6.80 | 12,330,380 |
| 2017-09-18 | $7.39 | $7.40 | $7.35 | $7.39 | $6.89 | 4,608,290 |
| 2017-09-15 | $7.50 | $7.50 | $7.44 | $7.45 | $6.94 | 3,974,810 |
| 2017-09-14 | $7.47 | $7.49 | $7.44 | $7.48 | $6.97 | 5,031,900 |
| 2017-09-13 | $7.48 | $7.52 | $7.43 | $7.48 | $6.97 | 7,685,110 |
| 2017-09-12 | $7.57 | $7.60 | $7.48 | $7.50 | $6.99 | 8,773,230 |
| 2017-09-11 | $7.56 | $7.59 | $7.52 | $7.58 | $7.06 | 5,948,680 |
| 2017-09-08 | $7.56 | $7.59 | $7.51 | $7.55 | $7.04 | 7,200,960 |
| 2017-09-07 | $7.55 | $7.62 | $7.51 | $7.54 | $7.03 | 13,225,060 |
| 2017-09-06 | $7.49 | $7.56 | $7.45 | $7.54 | $7.03 | 8,529,340 |
| 2017-09-05 | $7.57 | $7.61 | $7.49 | $7.52 | $7.01 | 12,855,730 |
| 2017-09-04 | $7.46 | $7.53 | $7.41 | $7.48 | $6.97 | 10,437,450 |
| 2017-09-01 | $7.45 | $7.48 | $7.37 | $7.46 | $6.95 | 8,948,620 |
| 2017-08-31 | $7.46 | $7.47 | $7.38 | $7.44 | $6.93 | 7,428,630 |
| 2017-08-30 | $7.48 | $7.49 | $7.43 | $7.47 | $6.96 | 6,895,300 |
| 2017-08-29 | $7.50 | $7.53 | $7.43 | $7.44 | $6.93 | 6,724,990 |
| 2017-08-28 | $7.45 | $7.54 | $7.43 | $7.50 | $6.99 | 10,072,340 |
| 2017-08-25 | $7.38 | $7.45 | $7.36 | $7.43 | $6.92 | 7,193,450 |
| 2017-08-24 | $7.39 | $7.41 | $7.33 | $7.36 | $6.86 | 5,943,350 |
| 2017-08-23 | $7.40 | $7.43 | $7.36 | $7.39 | $6.89 | 5,700,000 |
| 2017-08-22 | $7.44 | $7.48 | $7.38 | $7.40 | $6.90 | 7,992,110 |
| 2017-08-21 | $7.43 | $7.49 | $7.39 | $7.45 | $6.94 | 8,556,530 |
| 2017-08-18 | $7.48 | $7.53 | $7.35 | $7.41 | $6.90 | 25,244,310 |
| 2017-08-17 | $7.68 | $7.75 | $7.64 | $7.69 | $7.17 | 11,545,190 |
| 2017-08-16 | $7.67 | $7.78 | $7.62 | $7.70 | $7.17 | 16,936,100 |
| 2017-08-15 | $7.70 | $7.76 | $7.61 | $7.70 | $7.17 | 11,686,950 |
| 2017-08-14 | $7.46 | $7.75 | $7.46 | $7.70 | $7.17 | 18,295,360 |
| 2017-08-11 | $7.43 | $7.59 | $7.39 | $7.45 | $6.94 | 14,604,320 |
| 2017-08-10 | $7.57 | $7.64 | $7.43 | $7.48 | $6.97 | 14,979,140 |
| 2017-08-09 | $7.41 | $7.66 | $7.39 | $7.59 | $7.07 | 23,858,270 |
| 2017-08-08 | $7.37 | $7.47 | $7.33 | $7.44 | $6.93 | 14,753,750 |
| 2017-08-07 | $7.40 | $7.56 | $7.36 | $7.41 | $6.90 | 19,746,880 |
| 2017-08-04 | $7.27 | $7.34 | $7.23 | $7.25 | $6.76 | 7,230,440 |
| 2017-08-03 | $7.21 | $7.36 | $7.19 | $7.27 | $6.77 | 9,222,400 |
| 2017-08-02 | $7.35 | $7.37 | $7.20 | $7.21 | $6.72 | 9,463,820 |
| 2017-08-01 | $7.37 | $7.40 | $7.29 | $7.34 | $6.84 | 9,102,250 |
| 2017-07-31 | $7.34 | $7.43 | $7.29 | $7.36 | $6.86 | 10,120,290 |
| 2017-07-28 | $7.39 | $7.48 | $7.30 | $7.32 | $6.82 | 14,024,700 |
| 2017-07-27 | $7.06 | $7.55 | $7.03 | $7.45 | $6.94 | 23,642,030 |
| 2017-07-26 | $7.12 | $7.18 | $7.00 | $7.10 | $6.62 | 5,995,420 |
| 2017-07-25 | $7.06 | $7.16 | $7.01 | $7.12 | $6.63 | 5,765,650 |
| 2017-07-24 | $7.00 | $7.06 | $6.98 | $7.05 | $6.57 | 3,882,260 |
| 2017-07-21 | $7.05 | $7.09 | $7.02 | $7.03 | $6.55 | 4,882,500 |
| 2017-07-20 | $7.06 | $7.10 | $7.02 | $7.05 | $6.57 | 4,269,150 |
| 2017-07-19 | $6.94 | $7.09 | $6.93 | $7.05 | $6.57 | 4,827,480 |
| 2017-07-18 | $6.91 | $6.99 | $6.84 | $6.97 | $6.49 | 4,919,070 |
| 2017-07-17 | $7.18 | $7.21 | $6.90 | $6.91 | $6.44 | 10,043,750 |
| 2017-07-14 | $7.26 | $7.26 | $7.18 | $7.20 | $6.71 | 3,446,920 |
| 2017-07-13 | $7.26 | $7.28 | $7.18 | $7.24 | $6.75 | 3,595,400 |
| 2017-07-12 | $7.28 | $7.31 | $7.15 | $7.25 | $6.76 | 5,481,140 |
| 2017-07-11 | $7.36 | $7.37 | $7.28 | $7.28 | $6.78 | 4,886,980 |
| 2017-07-10 | $7.42 | $7.43 | $7.33 | $7.35 | $6.85 | 5,363,240 |
| 2017-07-07 | $7.34 | $7.46 | $7.32 | $7.42 | $6.91 | 8,597,650 |
| 2017-07-06 | $7.38 | $7.41 | $7.31 | $7.35 | $6.85 | 4,234,710 |
| 2017-07-05 | $7.35 | $7.40 | $7.29 | $7.38 | $6.88 | 5,248,180 |
| 2017-07-04 | $7.34 | $7.37 | $7.30 | $7.34 | $6.84 | 3,986,920 |
| 2017-07-03 | $7.28 | $7.35 | $7.23 | $7.35 | $6.85 | 4,819,350 |
| 2017-06-30 | $7.21 | $7.21 | $7.21 | $7.21 | $6.72 | 0 |
| 2017-06-29 | $7.21 | $7.21 | $7.21 | $7.21 | $6.72 | 0 |
| 2017-06-28 | $7.32 | $7.34 | $7.19 | $7.21 | $6.72 | 6,731,170 |
| 2017-06-27 | $7.35 | $7.38 | $7.31 | $7.35 | $6.85 | 4,650,060 |
| 2017-06-26 | $7.28 | $7.35 | $7.23 | $7.35 | $6.85 | 5,285,830 |
| 2017-06-23 | $7.30 | $7.35 | $7.15 | $7.28 | $6.78 | 4,971,680 |
| 2017-06-22 | $7.35 | $7.41 | $7.26 | $7.28 | $6.78 | 5,946,380 |
| 2017-06-21 | $7.39 | $7.39 | $7.31 | $7.38 | $6.88 | 4,056,520 |
| 2017-06-20 | $7.38 | $7.42 | $7.34 | $7.37 | $6.87 | 4,081,350 |
| 2017-06-19 | $7.37 | $7.40 | $7.32 | $7.36 | $6.86 | 4,531,800 |
| 2017-06-16 | $7.40 | $7.44 | $7.33 | $7.37 | $6.87 | 4,104,390 |
| 2017-06-15 | $7.25 | $7.45 | $7.25 | $7.41 | $6.90 | 7,481,100 |
| 2017-06-14 | $7.31 | $7.32 | $7.24 | $7.28 | $6.78 | 2,874,560 |
| 2017-06-13 | $7.25 | $7.35 | $7.21 | $7.31 | $6.81 | 4,117,860 |
| 2017-06-12 | $7.31 | $7.34 | $7.22 | $7.23 | $6.74 | 4,294,740 |
| 2017-06-09 | $7.33 | $7.36 | $7.27 | $7.36 | $6.86 | 3,473,130 |
| 2017-06-08 | $7.36 | $7.39 | $7.31 | $7.32 | $6.82 | 3,936,720 |
| 2017-06-07 | $7.26 | $7.39 | $7.23 | $7.38 | $6.88 | 6,043,770 |
| 2017-06-06 | $7.22 | $7.25 | $7.19 | $7.23 | $6.74 | 2,619,380 |
| 2017-06-05 | $7.22 | $7.27 | $7.18 | $7.24 | $6.75 | 3,955,440 |
| 2017-06-02 | $7.01 | $7.25 | $7.00 | $7.20 | $6.71 | 4,861,910 |
| 2017-06-01 | $7.15 | $7.21 | $7.01 | $7.01 | $6.53 | 4,315,120 |
| 2017-05-31 | $7.30 | $7.33 | $7.17 | $7.18 | $6.69 | 3,528,230 |
| 2017-05-30 | $7.21 | $7.21 | $7.21 | $7.21 | $6.72 | 0 |
| 2017-05-29 | $7.21 | $7.21 | $7.21 | $7.21 | $6.72 | 0 |
| 2017-05-26 | $7.19 | $7.29 | $7.12 | $7.21 | $6.72 | 3,721,590 |
| 2017-05-25 | $7.05 | $7.23 | $7.01 | $7.19 | $6.70 | 4,291,760 |
| 2017-05-24 | $6.95 | $7.13 | $6.92 | $7.08 | $6.60 | 3,873,160 |
| 2017-05-23 | $7.10 | $7.11 | $6.97 | $6.98 | $6.50 | 4,557,640 |
| 2017-05-22 | $7.30 | $7.34 | $7.00 | $7.10 | $6.62 | 5,465,960 |
| 2017-05-19 | $7.30 | $7.36 | $7.28 | $7.33 | $6.83 | 2,250,060 |
| 2017-05-18 | $7.26 | $7.43 | $7.23 | $7.31 | $6.81 | 4,495,160 |
| 2017-05-17 | $7.38 | $7.40 | $7.26 | $7.32 | $6.82 | 5,551,520 |
| 2017-05-16 | $7.07 | $7.29 | $7.03 | $7.25 | $6.76 | 4,306,720 |
| 2017-05-15 | $7.08 | $7.12 | $7.07 | $7.09 | $6.61 | 3,006,050 |
| 2017-05-12 | $7.13 | $7.14 | $6.98 | $7.05 | $6.57 | 5,736,230 |
| 2017-05-11 | $7.21 | $7.31 | $6.97 | $7.13 | $6.64 | 7,630,540 |
| 2017-05-10 | $7.67 | $7.70 | $7.29 | $7.29 | $6.79 | 7,616,680 |
| 2017-05-09 | $9.91 | $10.00 | $9.88 | $9.95 | $7.13 | 3,241,970 |
| 2017-05-08 | $10.08 | $10.10 | $9.92 | $9.94 | $7.12 | 3,711,810 |
| 2017-05-05 | $10.09 | $10.14 | $10.05 | $10.08 | $7.22 | 2,939,910 |
| 2017-05-04 | $10.04 | $10.21 | $10.03 | $10.09 | $7.23 | 4,302,340 |
| 2017-05-03 | $10.08 | $10.11 | $10.00 | $10.06 | $7.21 | 3,195,490 |
| 2017-05-02 | $10.03 | $10.14 | $10.02 | $10.07 | $7.22 | 3,270,120 |
| 2017-05-01 | $10.05 | $10.05 | $10.05 | $10.05 | $7.20 | 0 |
| 2017-04-28 | $10.09 | $10.15 | $10.03 | $10.05 | $7.20 | 3,543,950 |
| 2017-04-27 | $9.91 | $10.13 | $9.82 | $10.09 | $7.23 | 6,702,400 |
| 2017-04-26 | $9.87 | $9.98 | $9.85 | $9.94 | $7.12 | 2,877,440 |
| 2017-04-25 | $9.89 | $10.00 | $9.83 | $9.89 | $7.09 | 3,949,270 |
| 2017-04-24 | $9.96 | $9.97 | $9.80 | $9.85 | $7.06 | 4,799,050 |
| 2017-04-21 | $9.94 | $10.12 | $9.92 | $10.00 | $7.17 | 4,399,320 |
| 2017-04-20 | $9.87 | $10.07 | $9.87 | $9.94 | $7.12 | 6,824,890 |
| 2017-04-19 | $9.86 | $9.92 | $9.76 | $9.88 | $7.08 | 4,589,090 |
| 2017-04-18 | $9.99 | $10.02 | $9.85 | $9.88 | $7.08 | 5,355,010 |
| 2017-04-17 | $10.09 | $10.12 | $9.90 | $9.99 | $7.16 | 5,041,330 |
| 2017-04-14 | $10.18 | $10.23 | $10.05 | $10.08 | $7.22 | 5,375,530 |
| 2017-04-13 | $10.20 | $10.25 | $10.16 | $10.22 | $7.32 | 3,409,320 |
| 2017-04-12 | $10.24 | $10.25 | $10.16 | $10.17 | $7.29 | 4,526,150 |
| 2017-04-11 | $10.25 | $10.30 | $10.12 | $10.25 | $7.34 | 5,010,200 |
| 2017-04-10 | $10.36 | $10.38 | $10.24 | $10.24 | $7.34 | 4,864,650 |
| 2017-04-07 | $10.40 | $10.40 | $10.33 | $10.36 | $7.42 | 4,088,520 |
| 2017-04-06 | $10.41 | $10.45 | $10.35 | $10.38 | $7.44 | 3,304,040 |
| 2017-04-05 | $10.22 | $10.41 | $10.22 | $10.41 | $7.46 | 4,308,780 |
| 2017-04-04 | $10.21 | $10.21 | $10.21 | $10.21 | $7.32 | 0 |
| 2017-04-03 | $10.21 | $10.21 | $10.21 | $10.21 | $7.32 | 0 |
| 2017-03-31 | $10.17 | $10.25 | $10.14 | $10.21 | $7.32 | 2,842,990 |
| 2017-03-30 | $10.34 | $10.39 | $10.11 | $10.14 | $7.27 | 7,958,340 |
| 2017-03-29 | $10.57 | $10.61 | $10.40 | $10.40 | $7.45 | 6,269,050 |
| 2017-03-28 | $10.56 | $10.62 | $10.53 | $10.58 | $7.58 | 3,499,010 |
| 2017-03-27 | $10.68 | $10.71 | $10.55 | $10.59 | $7.59 | 5,962,230 |
| 2017-03-24 | $10.70 | $10.77 | $10.64 | $10.68 | $7.65 | 6,042,030 |
| 2017-03-23 | $10.76 | $10.81 | $10.62 | $10.73 | $7.69 | 8,259,220 |
| 2017-03-22 | $10.60 | $10.81 | $10.55 | $10.79 | $7.73 | 11,613,020 |
| 2017-03-21 | $10.65 | $10.68 | $10.59 | $10.65 | $7.63 | 5,527,670 |
| 2017-03-20 | $10.59 | $10.68 | $10.54 | $10.64 | $7.62 | 6,695,190 |
| 2017-03-17 | $10.57 | $10.73 | $10.53 | $10.57 | $7.57 | 10,531,620 |
| 2017-03-16 | $10.54 | $10.62 | $10.54 | $10.59 | $7.59 | 6,877,020 |
| 2017-03-15 | $10.48 | $10.56 | $10.45 | $10.54 | $7.55 | 5,669,620 |
| 2017-03-14 | $10.50 | $10.54 | $10.45 | $10.49 | $7.52 | 4,915,110 |
| 2017-03-13 | $10.43 | $10.53 | $10.32 | $10.51 | $7.53 | 6,355,050 |
| 2017-03-10 | $10.42 | $10.48 | $10.38 | $10.43 | $7.47 | 4,307,200 |
| 2017-03-09 | $10.45 | $10.52 | $10.42 | $10.45 | $7.49 | 8,025,160 |
| 2017-03-08 | $10.48 | $10.50 | $10.42 | $10.45 | $7.49 | 4,877,240 |
| 2017-03-07 | $10.45 | $10.50 | $10.38 | $10.47 | $7.50 | 6,309,560 |
| 2017-03-06 | $10.36 | $10.48 | $10.33 | $10.45 | $7.49 | 6,287,700 |
| 2017-03-03 | $10.24 | $10.37 | $10.23 | $10.35 | $7.42 | 4,837,600 |
| 2017-03-02 | $10.47 | $10.47 | $10.25 | $10.29 | $7.37 | 7,166,560 |
| 2017-03-01 | $10.48 | $10.50 | $10.38 | $10.41 | $7.46 | 6,240,500 |
| 2017-02-28 | $10.44 | $10.51 | $10.41 | $10.47 | $7.50 | 6,140,690 |
| 2017-02-27 | $10.56 | $10.57 | $10.39 | $10.41 | $7.46 | 9,066,390 |
| 2017-02-24 | $10.46 | $10.56 | $10.38 | $10.48 | $7.51 | 15,974,870 |
| 2017-02-23 | $10.28 | $10.80 | $10.21 | $10.63 | $7.62 | 22,344,720 |
| 2017-02-22 | $10.27 | $10.31 | $10.19 | $10.30 | $7.38 | 5,471,460 |
| 2017-02-21 | $10.20 | $10.29 | $10.15 | $10.26 | $7.35 | 6,325,600 |
| 2017-02-20 | $10.05 | $10.18 | $10.05 | $10.18 | $7.29 | 4,358,820 |
| 2017-02-17 | $10.23 | $10.24 | $10.04 | $10.08 | $7.22 | 6,400,670 |
| 2017-02-16 | $10.20 | $10.27 | $10.16 | $10.21 | $7.32 | 6,183,590 |
| 2017-02-15 | $10.15 | $10.38 | $10.15 | $10.17 | $7.29 | 9,668,930 |
| 2017-02-14 | $10.17 | $10.24 | $10.11 | $10.17 | $7.29 | 5,399,180 |
| 2017-02-13 | $10.09 | $10.29 | $10.05 | $10.23 | $7.33 | 8,417,310 |
| 2017-02-10 | $10.11 | $10.12 | $10.04 | $10.08 | $7.22 | 5,421,500 |
| 2017-02-09 | $10.05 | $10.10 | $10.01 | $10.09 | $7.23 | 5,676,610 |
| 2017-02-08 | $10.03 | $10.06 | $9.94 | $10.05 | $7.20 | 5,223,010 |
| 2017-02-07 | $10.03 | $10.03 | $9.94 | $9.96 | $7.14 | 4,213,040 |
| 2017-02-06 | $9.95 | $10.05 | $9.95 | $10.04 | $7.19 | 5,328,430 |
| 2017-02-03 | $10.03 | $10.04 | $9.93 | $9.98 | $7.15 | 2,582,600 |
| 2017-02-02 | $10.03 | $10.03 | $10.03 | $10.03 | $7.19 | 0 |
| 2017-02-01 | $10.03 | $10.03 | $10.03 | $10.03 | $7.19 | 0 |
| 2017-01-31 | $10.03 | $10.03 | $10.03 | $10.03 | $7.19 | 0 |
| 2017-01-30 | $10.03 | $10.03 | $10.03 | $10.03 | $7.19 | 0 |
| 2017-01-27 | $10.03 | $10.03 | $10.03 | $10.03 | $7.19 | 0 |
| 2017-01-26 | $9.96 | $10.04 | $9.94 | $10.03 | $7.19 | 3,147,780 |
| 2017-01-25 | $9.93 | $9.96 | $9.89 | $9.93 | $7.12 | 3,861,220 |
| 2017-01-24 | $9.99 | $9.99 | $9.90 | $9.93 | $7.12 | 2,456,790 |
| 2017-01-23 | $9.93 | $10.02 | $9.90 | $9.96 | $7.14 | 2,889,800 |
| 2017-01-20 | $9.76 | $10.00 | $9.76 | $9.91 | $7.10 | 5,554,500 |
| 2017-01-19 | $9.92 | $9.97 | $9.80 | $9.86 | $7.07 | 2,740,600 |
| 2017-01-18 | $9.93 | $9.99 | $9.89 | $9.90 | $7.09 | 2,538,270 |
| 2017-01-17 | $9.80 | $10.01 | $9.76 | $9.97 | $7.14 | 4,503,710 |
| 2017-01-16 | $10.18 | $10.19 | $9.58 | $9.83 | $7.04 | 9,158,110 |
| 2017-01-13 | $10.22 | $10.35 | $10.18 | $10.18 | $7.29 | 4,011,970 |
| 2017-01-12 | $10.22 | $10.27 | $10.21 | $10.23 | $7.33 | 3,975,750 |
| 2017-01-11 | $10.33 | $10.38 | $10.21 | $10.21 | $7.32 | 5,032,920 |
| 2017-01-10 | $10.41 | $10.42 | $10.33 | $10.33 | $7.40 | 2,825,420 |
| 2017-01-09 | $10.34 | $10.41 | $10.30 | $10.40 | $7.45 | 3,324,710 |
| 2017-01-06 | $10.38 | $10.40 | $10.30 | $10.33 | $7.40 | 3,937,840 |
| 2017-01-05 | $10.40 | $10.43 | $10.35 | $10.39 | $7.44 | 4,548,150 |
| 2017-01-04 | $10.32 | $10.43 | $10.27 | $10.41 | $7.46 | 6,196,240 |
| 2017-01-03 | $10.24 | $10.32 | $10.22 | $10.32 | $7.39 | 4,092,010 |
| 2017-01-02 | $10.23 | $10.23 | $10.23 | $10.23 | $7.33 | 0 |
| 2016-12-30 | $10.21 | $10.28 | $10.15 | $10.23 | $7.33 | 5,875,330 |
| 2016-12-29 | $10.18 | $10.31 | $10.16 | $10.25 | $7.34 | 4,223,820 |
| 2016-12-28 | $10.27 | $10.27 | $10.16 | $10.18 | $7.29 | 3,345,120 |
| 2016-12-27 | $10.25 | $10.32 | $10.22 | $10.27 | $7.36 | 2,569,500 |
| 2016-12-26 | $10.11 | $10.27 | $10.03 | $10.27 | $7.36 | 4,125,980 |
| 2016-12-23 | $10.27 | $10.32 | $10.14 | $10.17 | $7.29 | 3,823,690 |
| 2016-12-22 | $10.41 | $10.41 | $10.24 | $10.29 | $7.37 | 3,149,790 |
| 2016-12-21 | $10.27 | $10.35 | $10.26 | $10.34 | $7.41 | 4,382,570 |
| 2016-12-20 | $10.21 | $10.31 | $10.20 | $10.27 | $7.36 | 4,186,350 |
| 2016-12-19 | $10.34 | $10.34 | $10.16 | $10.23 | $7.33 | 5,504,080 |
| 2016-12-16 | $10.22 | $10.37 | $10.21 | $10.35 | $7.42 | 5,541,670 |
| 2016-12-15 | $10.15 | $10.35 | $10.14 | $10.24 | $7.34 | 5,325,520 |
| 2016-12-14 | $10.24 | $10.30 | $10.16 | $10.18 | $7.29 | 4,582,760 |
| 2016-12-13 | $10.17 | $10.27 | $10.12 | $10.23 | $7.33 | 5,929,180 |
| 2016-12-12 | $10.83 | $10.85 | $10.12 | $10.16 | $7.28 | 15,763,270 |
| 2016-12-09 | $10.88 | $10.95 | $10.80 | $10.82 | $7.75 | 6,750,340 |
| 2016-12-08 | $11.05 | $11.06 | $10.85 | $10.88 | $7.80 | 6,436,300 |
| 2016-12-07 | $10.88 | $11.03 | $10.88 | $11.03 | $7.90 | 4,819,110 |
| 2016-12-06 | $10.97 | $11.02 | $10.85 | $10.88 | $7.80 | 5,791,610 |
| 2016-12-05 | $11.10 | $11.26 | $10.90 | $10.92 | $7.82 | 13,138,570 |
| 2016-12-02 | $11.50 | $11.53 | $11.14 | $11.16 | $8.00 | 16,660,900 |
| 2016-12-01 | $11.49 | $11.56 | $11.39 | $11.50 | $8.24 | 15,755,250 |
| 2016-11-30 | $11.18 | $11.55 | $11.14 | $11.53 | $8.26 | 26,625,830 |
| 2016-11-29 | $11.29 | $11.31 | $11.17 | $11.18 | $8.01 | 7,811,210 |
| 2016-11-28 | $11.21 | $11.33 | $11.15 | $11.28 | $8.08 | 9,061,830 |
| 2016-11-25 | $11.14 | $11.21 | $10.94 | $11.18 | $8.01 | 10,638,770 |
| 2016-11-24 | $11.26 | $11.35 | $11.15 | $11.16 | $8.00 | 8,036,840 |
| 2016-11-23 | $11.41 | $11.44 | $11.24 | $11.26 | $8.07 | 9,776,720 |
| 2016-11-22 | $11.27 | $11.42 | $11.25 | $11.40 | $8.17 | 12,743,490 |
| 2016-11-21 | $11.19 | $11.31 | $11.18 | $11.27 | $8.08 | 6,484,370 |
| 2016-11-18 | $11.21 | $11.32 | $11.19 | $11.21 | $8.03 | 6,596,430 |
| 2016-11-17 | $11.25 | $11.30 | $11.15 | $11.21 | $8.03 | 7,830,170 |
| 2016-11-16 | $11.36 | $11.43 | $11.28 | $11.28 | $8.08 | 10,568,330 |
| 2016-11-15 | $11.28 | $11.38 | $11.20 | $11.37 | $8.15 | 9,999,010 |
| 2016-11-14 | $11.40 | $11.53 | $11.19 | $11.23 | $8.05 | 17,520,760 |
| 2016-11-11 | $11.34 | $11.44 | $11.30 | $11.38 | $8.15 | 12,580,740 |
| 2016-11-10 | $11.30 | $11.38 | $11.20 | $11.33 | $8.12 | 13,474,500 |
| 2016-11-09 | $11.17 | $11.36 | $11.10 | $11.20 | $8.03 | 19,204,940 |
| 2016-11-08 | $11.13 | $11.24 | $11.05 | $11.20 | $8.03 | 10,889,840 |
| 2016-11-07 | $11.11 | $11.12 | $11.01 | $11.08 | $7.94 | 5,586,730 |
| 2016-11-04 | $11.06 | $11.16 | $11.06 | $11.09 | $7.95 | 8,481,940 |
| 2016-11-03 | $10.92 | $11.14 | $10.90 | $11.09 | $7.95 | 8,908,680 |
| 2016-11-02 | $11.03 | $11.05 | $10.93 | $10.96 | $7.85 | 7,143,950 |
| 2016-11-01 | $10.91 | $11.08 | $10.85 | $11.05 | $7.92 | 6,772,830 |
| 2016-10-31 | $11.00 | $11.02 | $10.81 | $10.91 | $7.82 | 0 |
| 2016-10-28 | $11.13 | $11.18 | $10.98 | $10.99 | $7.87 | 6,584,720 |
| 2016-10-27 | $11.10 | $11.18 | $11.04 | $11.12 | $7.97 | 6,397,650 |
| 2016-10-26 | $11.17 | $11.26 | $10.99 | $11.08 | $7.94 | 10,307,290 |
| 2016-10-25 | $10.96 | $11.18 | $10.95 | $11.14 | $7.98 | 16,728,760 |
| 2016-10-24 | $10.81 | $10.97 | $10.73 | $10.95 | $7.85 | 9,119,870 |
| 2016-10-21 | $10.79 | $10.89 | $10.68 | $10.80 | $7.74 | 6,552,040 |
| 2016-10-20 | $10.78 | $10.86 | $10.75 | $10.80 | $7.74 | 5,816,200 |
| 2016-10-19 | $10.89 | $10.93 | $10.77 | $10.80 | $7.74 | 7,632,830 |
| 2016-10-18 | $10.70 | $10.92 | $10.55 | $10.91 | $7.82 | 13,543,270 |
| 2016-10-17 | $10.99 | $10.99 | $10.50 | $10.67 | $7.65 | 8,970,880 |
| 2016-10-14 | $10.98 | $11.04 | $10.85 | $10.96 | $7.85 | 5,962,070 |
| 2016-10-13 | $10.99 | $11.08 | $10.95 | $11.03 | $7.90 | 6,237,780 |
| 2016-10-12 | $11.00 | $11.07 | $10.90 | $10.99 | $7.87 | 7,751,200 |
| 2016-10-11 | $11.04 | $11.12 | $11.01 | $11.06 | $7.93 | 6,303,870 |
| 2016-10-10 | $10.81 | $11.06 | $10.80 | $11.03 | $7.90 | 10,260,240 |
| 2016-10-07 | $10.71 | $10.71 | $10.71 | $10.71 | $7.67 | 0 |
| 2016-10-06 | $10.71 | $10.71 | $10.71 | $10.71 | $7.67 | 0 |
| 2016-10-05 | $10.71 | $10.71 | $10.71 | $10.71 | $7.67 | 0 |
| 2016-10-04 | $10.71 | $10.71 | $10.71 | $10.71 | $7.67 | 0 |
| 2016-10-03 | $10.71 | $10.71 | $10.71 | $10.71 | $7.67 | 0 |
| 2016-09-30 | $10.69 | $10.79 | $10.66 | $10.71 | $7.67 | 7,912,570 |
| 2016-09-29 | $10.72 | $10.83 | $10.65 | $10.75 | $7.70 | 6,879,250 |
| 2016-09-28 | $10.84 | $10.84 | $10.60 | $10.76 | $7.71 | 7,771,850 |
| 2016-09-27 | $10.82 | $10.87 | $10.60 | $10.83 | $7.76 | 12,875,660 |
| 2016-09-26 | $11.12 | $11.25 | $10.82 | $10.83 | $7.76 | 10,448,230 |
| 2016-09-23 | $11.24 | $11.27 | $11.13 | $11.15 | $7.99 | 5,505,680 |
| 2016-09-22 | $11.10 | $11.40 | $11.06 | $11.25 | $8.06 | 14,320,010 |
| 2016-09-21 | $11.01 | $11.13 | $10.97 | $11.03 | $7.90 | 6,306,020 |
| 2016-09-20 | $11.08 | $11.13 | $10.95 | $11.03 | $7.90 | 6,899,120 |
| 2016-09-19 | $11.06 | $11.16 | $10.99 | $11.06 | $7.93 | 8,183,660 |
| 2016-09-16 | $11.05 | $11.05 | $11.05 | $11.05 | $7.92 | 0 |
| 2016-09-15 | $11.05 | $11.05 | $11.05 | $11.05 | $7.92 | 0 |
| 2016-09-14 | $10.99 | $11.13 | $10.92 | $11.05 | $7.92 | 7,264,030 |
| 2016-09-13 | $11.13 | $11.16 | $11.00 | $11.05 | $7.92 | 8,322,950 |
| 2016-09-12 | $11.30 | $11.31 | $11.01 | $11.03 | $7.90 | 15,382,810 |
| 2016-09-09 | $11.63 | $11.74 | $11.48 | $11.48 | $8.23 | 16,847,580 |
| 2016-09-08 | $11.34 | $11.97 | $11.30 | $11.76 | $8.43 | 33,394,300 |
| 2016-09-07 | $11.28 | $11.40 | $11.11 | $11.40 | $8.17 | 14,110,690 |
| 2016-09-06 | $11.11 | $11.29 | $10.98 | $11.28 | $8.08 | 9,250,030 |
| 2016-09-05 | $11.07 | $11.22 | $11.03 | $11.11 | $7.96 | 7,904,460 |
| 2016-09-02 | $11.15 | $11.18 | $10.96 | $11.03 | $7.90 | 10,335,620 |
| 2016-09-01 | $11.45 | $11.45 | $11.12 | $11.14 | $7.98 | 11,705,010 |
| 2016-08-31 | $11.36 | $11.45 | $11.25 | $11.45 | $8.20 | 12,326,600 |
| 2016-08-30 | $11.42 | $11.53 | $11.31 | $11.37 | $8.15 | 14,890,880 |
| 2016-08-29 | $11.40 | $11.55 | $11.25 | $11.50 | $8.24 | 17,887,060 |
| 2016-08-26 | $10.99 | $11.58 | $10.91 | $11.41 | $8.18 | 32,038,970 |
| 2016-08-25 | $11.02 | $11.04 | $10.76 | $10.97 | $7.86 | 11,816,170 |
| 2016-08-24 | $10.96 | $11.12 | $10.89 | $11.01 | $7.89 | 13,214,990 |
| 2016-08-23 | $10.77 | $11.15 | $10.77 | $11.02 | $7.90 | 24,029,600 |
| 2016-08-22 | $10.80 | $10.85 | $10.66 | $10.67 | $7.65 | 8,235,120 |
| 2016-08-19 | $10.79 | $10.84 | $10.67 | $10.78 | $7.72 | 6,969,540 |
| 2016-08-18 | $10.85 | $10.89 | $10.76 | $10.79 | $7.73 | 7,360,330 |
| 2016-08-17 | $10.77 | $10.93 | $10.74 | $10.85 | $7.77 | 9,524,120 |
| 2016-08-16 | $10.77 | $10.87 | $10.74 | $10.77 | $7.72 | 9,441,550 |
| 2016-08-15 | $10.44 | $10.83 | $10.41 | $10.77 | $7.72 | 13,866,290 |
| 2016-08-12 | $10.32 | $10.43 | $10.28 | $10.43 | $7.47 | 5,087,620 |
| 2016-08-11 | $10.55 | $10.55 | $10.30 | $10.31 | $7.39 | 6,988,330 |
| 2016-08-10 | $10.58 | $10.59 | $10.49 | $10.56 | $7.57 | 5,983,960 |
| 2016-08-09 | $10.53 | $10.61 | $10.48 | $10.56 | $7.57 | 8,089,090 |
| 2016-08-08 | $10.32 | $10.49 | $10.23 | $10.47 | $7.50 | 6,042,340 |
| 2016-08-05 | $10.33 | $10.35 | $10.27 | $10.30 | $7.38 | 4,602,800 |
| 2016-08-04 | $10.29 | $10.36 | $10.22 | $10.35 | $7.42 | 4,077,280 |
| 2016-08-03 | $10.26 | $10.37 | $10.24 | $10.30 | $7.38 | 5,007,650 |
| 2016-08-02 | $10.20 | $10.31 | $10.20 | $10.30 | $7.38 | 4,253,690 |
| 2016-08-01 | $10.34 | $10.39 | $10.06 | $10.24 | $7.34 | 8,651,790 |
| 2016-07-29 | $10.51 | $10.52 | $10.31 | $10.39 | $7.44 | 6,556,350 |
| 2016-07-28 | $10.38 | $10.55 | $10.33 | $10.47 | $7.50 | 9,001,210 |
| 2016-07-27 | $11.04 | $11.06 | $10.36 | $10.41 | $7.46 | 20,875,300 |
| 2016-07-26 | $10.73 | $11.03 | $10.73 | $11.03 | $7.90 | 10,585,890 |
| 2016-07-25 | $10.73 | $10.88 | $10.64 | $10.73 | $7.69 | 9,314,210 |
| 2016-07-22 | $10.94 | $11.00 | $10.72 | $10.73 | $7.69 | 10,030,570 |
| 2016-07-21 | $11.05 | $11.20 | $10.92 | $10.95 | $7.85 | 14,058,760 |
| 2016-07-20 | $11.00 | $11.20 | $10.81 | $11.09 | $7.95 | 12,746,590 |
| 2016-07-19 | $11.03 | $11.09 | $10.78 | $10.99 | $7.87 | 16,607,910 |
| 2016-07-18 | $11.26 | $11.27 | $10.97 | $11.07 | $7.93 | 16,350,130 |
| 2016-07-15 | $10.95 | $11.36 | $10.85 | $11.20 | $8.03 | 31,964,970 |
| 2016-07-14 | $10.81 | $11.00 | $10.70 | $10.94 | $7.84 | 24,161,550 |
| 2016-07-13 | $10.75 | $10.92 | $10.60 | $10.65 | $7.63 | 23,265,530 |
| 2016-07-12 | $10.29 | $10.74 | $10.26 | $10.70 | $7.67 | 30,678,380 |
| 2016-07-11 | $10.31 | $10.46 | $10.23 | $10.24 | $7.34 | 11,813,480 |
| 2016-07-08 | $10.43 | $10.43 | $10.27 | $10.30 | $7.38 | 10,607,400 |
| 2016-07-07 | $10.26 | $10.56 | $10.24 | $10.43 | $7.47 | 18,739,850 |
| 2016-07-06 | $10.23 | $10.32 | $10.19 | $10.28 | $7.37 | 11,036,980 |
| 2016-07-05 | $10.30 | $10.33 | $10.17 | $10.26 | $7.35 | 12,112,370 |
| 2016-07-04 | $10.04 | $10.30 | $10.00 | $10.28 | $7.37 | 13,656,040 |
| 2016-07-01 | $10.18 | $10.20 | $10.03 | $10.06 | $7.21 | 10,556,090 |
| 2016-06-30 | $10.14 | $10.22 | $10.09 | $10.17 | $7.29 | 11,415,770 |
| 2016-06-29 | $10.27 | $10.29 | $10.10 | $10.14 | $7.27 | 12,489,900 |
| 2016-06-28 | $10.09 | $10.26 | $10.03 | $10.22 | $7.32 | 17,360,230 |
| 2016-06-27 | $9.72 | $10.16 | $9.71 | $10.14 | $7.27 | 16,186,340 |
| 2016-06-24 | $9.81 | $9.94 | $9.59 | $9.81 | $7.03 | 10,909,060 |
| 2016-06-23 | $9.98 | $9.99 | $9.79 | $9.85 | $7.06 | 7,522,520 |
| 2016-06-22 | $9.77 | $9.97 | $9.73 | $9.95 | $7.13 | 7,246,260 |
| 2016-06-21 | $9.99 | $10.05 | $9.77 | $9.80 | $7.02 | 10,408,340 |
| 2016-06-20 | $9.74 | $10.04 | $9.67 | $9.97 | $7.14 | 16,547,500 |
| 2016-06-17 | $9.58 | $9.81 | $9.58 | $9.69 | $6.94 | 8,540,430 |
| 2016-06-16 | $9.69 | $9.71 | $9.52 | $9.56 | $6.85 | 7,081,210 |
| 2016-06-15 | $9.39 | $9.73 | $9.33 | $9.69 | $6.94 | 7,983,870 |
| 2016-06-14 | $9.40 | $9.48 | $9.39 | $9.42 | $6.75 | 4,677,430 |
| 2016-06-13 | $9.71 | $9.75 | $9.40 | $9.40 | $6.74 | 8,174,390 |
| 2016-06-10 | $9.80 | $9.80 | $9.80 | $9.80 | $7.02 | 0 |
| 2016-06-09 | $9.80 | $9.80 | $9.80 | $9.80 | $7.02 | 0 |
| 2016-06-08 | $9.88 | $9.88 | $9.74 | $9.80 | $7.02 | 6,419,670 |
| 2016-06-07 | $9.83 | $9.91 | $9.83 | $9.88 | $7.08 | 5,227,470 |
| 2016-06-06 | $9.90 | $9.95 | $9.80 | $9.85 | $7.06 | 7,951,360 |
| 2016-06-03 | $9.76 | $9.96 | $9.73 | $9.89 | $7.09 | 13,881,910 |
| 2016-06-02 | $9.69 | $9.77 | $9.67 | $9.76 | $6.99 | 7,324,720 |
| 2016-06-01 | $9.73 | $9.80 | $9.69 | $9.72 | $6.96 | 10,002,280 |
| 2016-05-31 | $9.39 | $9.75 | $9.34 | $9.73 | $6.97 | 14,150,480 |
| 2016-05-30 | $9.45 | $9.47 | $9.32 | $9.39 | $6.73 | 3,717,380 |
| 2016-05-27 | $9.44 | $9.51 | $9.41 | $9.43 | $6.76 | 4,171,420 |
| 2016-05-26 | $9.50 | $9.51 | $9.30 | $9.47 | $6.79 | 5,574,840 |
| 2016-05-25 | $9.53 | $9.58 | $9.46 | $9.47 | $6.79 | 4,435,620 |
| 2016-05-24 | $9.54 | $9.59 | $9.45 | $9.48 | $6.79 | 4,664,100 |
| 2016-05-23 | $9.51 | $9.63 | $9.51 | $9.57 | $6.86 | 5,391,980 |
| 2016-05-20 | $9.42 | $9.54 | $9.39 | $9.53 | $6.83 | 4,474,720 |
| 2016-05-19 | $9.44 | $9.59 | $9.42 | $9.45 | $6.77 | 5,447,060 |
| 2016-05-18 | $9.64 | $9.64 | $9.34 | $9.43 | $6.76 | 7,656,580 |
| 2016-05-17 | $9.68 | $9.87 | $9.57 | $9.76 | $6.99 | 9,632,360 |
| 2016-05-16 | $9.48 | $9.69 | $9.48 | $9.68 | $6.87 | 4,435,880 |
| 2016-05-13 | $9.53 | $9.64 | $9.50 | $9.54 | $6.77 | 4,636,130 |
| 2016-05-12 | $9.58 | $9.59 | $9.32 | $9.54 | $6.77 | 7,140,170 |
| 2016-05-11 | $9.59 | $9.78 | $9.52 | $9.61 | $6.82 | 9,328,690 |
| 2016-05-10 | $9.58 | $9.63 | $9.49 | $9.53 | $6.76 | 4,916,570 |
| 2016-05-09 | $9.75 | $9.76 | $9.49 | $9.53 | $6.76 | 9,468,090 |
| 2016-05-06 | $10.19 | $10.19 | $9.73 | $9.75 | $6.92 | 12,869,730 |
| 2016-05-05 | $10.10 | $10.24 | $10.05 | $10.19 | $7.23 | 9,530,060 |
| 2016-05-04 | $10.05 | $10.24 | $10.00 | $10.12 | $7.18 | 11,215,900 |
| 2016-05-03 | $9.78 | $10.08 | $9.68 | $10.07 | $7.14 | 11,352,190 |
| 2016-05-02 | $9.78 | $9.78 | $9.78 | $9.78 | $6.94 | 0 |
| 2016-04-29 | $9.78 | $9.84 | $9.70 | $9.78 | $6.94 | 6,741,870 |
| 2016-04-28 | $9.75 | $9.84 | $9.60 | $9.83 | $6.97 | 6,565,980 |
| 2016-04-27 | $9.86 | $9.92 | $9.78 | $9.79 | $6.94 | 6,527,860 |
| 2016-04-26 | $9.77 | $9.88 | $9.68 | $9.87 | $7.00 | 6,089,390 |
| 2016-04-25 | $9.82 | $9.82 | $9.55 | $9.76 | $6.92 | 6,933,280 |
| 2016-04-22 | $9.69 | $9.85 | $9.66 | $9.82 | $6.97 | 6,229,270 |
| 2016-04-21 | $9.80 | $9.92 | $9.68 | $9.68 | $6.87 | 9,641,930 |
| 2016-04-20 | $10.43 | $10.48 | $9.62 | $9.85 | $6.99 | 17,374,200 |
| 2016-04-19 | $10.40 | $10.49 | $10.30 | $10.43 | $7.40 | 7,727,670 |
| 2016-04-18 | $10.50 | $10.50 | $10.30 | $10.35 | $7.34 | 10,524,300 |
| 2016-04-15 | $10.66 | $10.68 | $10.48 | $10.57 | $7.50 | 12,746,880 |
| 2016-04-14 | $10.62 | $10.67 | $10.49 | $10.66 | $7.56 | 16,338,230 |
| 2016-04-13 | $10.38 | $10.67 | $10.38 | $10.52 | $7.46 | 22,848,380 |
| 2016-04-12 | $10.40 | $10.49 | $10.23 | $10.35 | $7.34 | 10,075,980 |
| 2016-04-11 | $10.30 | $10.50 | $10.27 | $10.46 | $7.42 | 14,975,650 |
| 2016-04-08 | $10.20 | $10.27 | $10.11 | $10.20 | $7.23 | 9,051,570 |
| 2016-04-07 | $10.55 | $10.61 | $10.27 | $10.28 | $7.29 | 16,344,480 |
| 2016-04-06 | $10.36 | $10.54 | $10.31 | $10.52 | $7.46 | 16,999,480 |
| 2016-04-05 | $10.14 | $10.44 | $10.06 | $10.43 | $7.40 | 17,865,740 |
| 2016-04-04 | $10.13 | $10.13 | $10.13 | $10.13 | $7.18 | 0 |
| 2016-04-01 | $10.17 | $10.22 | $9.95 | $10.13 | $7.18 | 13,092,180 |
| 2016-03-31 | $10.33 | $10.40 | $10.22 | $10.23 | $7.26 | 13,959,900 |
| 2016-03-30 | $10.02 | $10.31 | $10.00 | $10.29 | $7.30 | 13,434,280 |
| 2016-03-29 | $10.13 | $10.26 | $9.90 | $9.94 | $7.05 | 11,681,740 |
| 2016-03-28 | $10.38 | $10.45 | $10.13 | $10.15 | $7.20 | 13,718,620 |
| 2016-03-25 | $10.48 | $10.58 | $10.24 | $10.33 | $7.33 | 17,360,280 |
| 2016-03-24 | $10.22 | $10.59 | $10.11 | $10.41 | $7.38 | 21,696,760 |
| 2016-03-23 | $10.19 | $10.33 | $10.13 | $10.30 | $7.31 | 11,622,930 |
| 2016-03-22 | $10.34 | $10.37 | $10.20 | $10.25 | $7.27 | 15,105,910 |
| 2016-03-21 | $10.33 | $10.40 | $10.20 | $10.40 | $7.38 | 20,404,690 |
| 2016-03-18 | $9.89 | $10.29 | $9.86 | $10.20 | $7.23 | 22,606,060 |
| 2016-03-17 | $9.48 | $9.90 | $9.48 | $9.89 | $7.01 | 17,638,680 |
| 2016-03-16 | $9.71 | $9.74 | $9.42 | $9.49 | $6.73 | 7,888,330 |
| 2016-03-15 | $9.60 | $9.69 | $9.49 | $9.56 | $6.78 | 7,675,500 |
| 2016-03-14 | $9.47 | $9.78 | $9.33 | $9.64 | $6.84 | 13,306,920 |
| 2016-03-11 | $9.26 | $9.37 | $9.20 | $9.33 | $6.62 | 4,713,470 |
| 2016-03-10 | $9.49 | $9.56 | $9.30 | $9.33 | $6.62 | 6,778,030 |
| 2016-03-09 | $9.50 | $9.67 | $9.40 | $9.47 | $6.72 | 9,153,490 |
| 2016-03-08 | $9.59 | $9.68 | $9.19 | $9.65 | $6.84 | 11,813,530 |
| 2016-03-07 | $9.42 | $9.69 | $9.42 | $9.60 | $6.81 | 10,621,380 |
| 2016-03-04 | $9.60 | $9.69 | $9.29 | $9.34 | $6.62 | 13,512,830 |
| 2016-03-03 | $9.65 | $9.89 | $9.63 | $9.67 | $6.86 | 13,860,580 |
| 2016-03-02 | $9.25 | $9.75 | $9.24 | $9.71 | $6.89 | 14,166,320 |
| 2016-03-01 | $9.14 | $9.39 | $9.00 | $9.30 | $6.60 | 9,969,580 |
| 2016-02-29 | $9.63 | $9.63 | $8.90 | $9.08 | $6.44 | 12,872,510 |
| 2016-02-26 | $9.75 | $9.79 | $9.43 | $9.63 | $6.83 | 10,796,390 |
| 2016-02-25 | $10.55 | $10.59 | $9.57 | $9.57 | $6.79 | 19,547,970 |
| 2016-02-24 | $10.56 | $10.67 | $10.31 | $10.63 | $7.54 | 11,812,160 |
| 2016-02-23 | $10.75 | $10.76 | $10.43 | $10.58 | $7.50 | 12,875,450 |
| 2016-02-22 | $10.70 | $10.76 | $10.58 | $10.76 | $7.63 | 16,495,120 |
| 2016-02-19 | $10.55 | $10.60 | $10.44 | $10.56 | $7.49 | 10,165,840 |
| 2016-02-18 | $10.67 | $10.74 | $10.49 | $10.54 | $7.48 | 13,824,280 |
| 2016-02-17 | $10.54 | $10.68 | $10.31 | $10.64 | $7.55 | 15,824,630 |
| 2016-02-16 | $10.47 | $10.69 | $10.37 | $10.63 | $7.54 | 19,687,200 |
| 2016-02-15 | $9.63 | $10.27 | $9.63 | $10.23 | $7.26 | 13,135,010 |
| 2016-02-12 | $9.91 | $9.91 | $9.91 | $9.91 | $7.03 | 0 |
| 2016-02-11 | $9.91 | $9.91 | $9.91 | $9.91 | $7.03 | 0 |
| 2016-02-10 | $9.91 | $9.91 | $9.91 | $9.91 | $7.03 | 0 |
| 2016-02-09 | $9.91 | $9.91 | $9.91 | $9.91 | $7.03 | 0 |
| 2016-02-08 | $9.91 | $9.91 | $9.91 | $9.91 | $7.03 | 0 |
| 2016-02-05 | $10.14 | $10.15 | $9.90 | $9.91 | $7.03 | 8,906,160 |
| 2016-02-04 | $10.09 | $10.23 | $10.00 | $10.13 | $7.18 | 12,523,570 |
| 2016-02-03 | $9.85 | $10.09 | $9.73 | $10.00 | $7.09 | 9,321,900 |
| 2016-02-02 | $9.65 | $10.07 | $9.65 | $10.03 | $7.11 | 12,741,730 |
| 2016-02-01 | $9.80 | $9.81 | $9.53 | $9.67 | $6.86 | 9,102,440 |
| 2016-01-29 | $9.50 | $9.95 | $9.50 | $9.83 | $6.97 | 11,456,500 |
| 2016-01-28 | $9.80 | $9.95 | $9.38 | $9.50 | $6.74 | 10,416,040 |
| 2016-01-27 | $9.69 | $10.08 | $9.28 | $9.96 | $7.06 | 15,986,920 |
| 2016-01-26 | $10.51 | $10.52 | $9.60 | $9.65 | $6.84 | 17,759,750 |
| 2016-01-25 | $10.89 | $10.94 | $10.46 | $10.65 | $7.55 | 12,216,940 |
| 2016-01-22 | $10.60 | $10.83 | $10.39 | $10.69 | $7.58 | 13,489,780 |
| 2016-01-21 | $10.40 | $11.10 | $10.30 | $10.47 | $7.43 | 21,828,450 |
| 2016-01-20 | $10.80 | $10.89 | $10.50 | $10.65 | $7.55 | 15,316,590 |
| 2016-01-19 | $10.47 | $10.88 | $10.37 | $10.84 | $7.69 | 15,318,000 |
| 2016-01-18 | $10.01 | $10.69 | $10.01 | $10.53 | $7.47 | 13,945,240 |
| 2016-01-15 | $10.54 | $10.65 | $10.03 | $10.18 | $7.22 | 15,324,300 |
| 2016-01-14 | $9.86 | $10.65 | $9.68 | $10.60 | $7.52 | 17,824,450 |
| 2016-01-13 | $10.50 | $10.57 | $10.02 | $10.04 | $7.12 | 13,803,240 |
| 2016-01-12 | $10.28 | $10.60 | $9.98 | $10.44 | $7.40 | 17,970,580 |
| 2016-01-11 | $11.12 | $11.24 | $10.17 | $10.17 | $7.21 | 23,287,970 |
| 2016-01-08 | $11.60 | $11.76 | $10.77 | $11.30 | $8.01 | 19,190,800 |
| 2016-01-07 | $12.32 | $12.32 | $11.28 | $11.28 | $8.00 | 6,108,900 |
| 2016-01-06 | $12.34 | $12.56 | $12.29 | $12.53 | $8.89 | 13,290,570 |
| 2016-01-05 | $11.92 | $12.58 | $11.79 | $12.23 | $8.67 | 20,609,680 |
| 2016-01-04 | $13.81 | $13.86 | $12.48 | $12.50 | $8.87 | 17,836,750 |
| 2016-01-01 | $13.86 | $13.86 | $13.86 | $13.86 | $9.83 | 0 |
| 2015-12-31 | $14.35 | $14.39 | $13.85 | $13.86 | $9.83 | 22,148,590 |
| 2015-12-30 | $14.48 | $14.48 | $14.21 | $14.36 | $10.19 | 17,161,350 |
| 2015-12-29 | $14.31 | $14.46 | $14.11 | $14.40 | $10.21 | 17,298,950 |
| 2015-12-28 | $14.87 | $15.18 | $14.33 | $14.33 | $10.16 | 37,817,410 |
| 2015-12-25 | $14.79 | $15.18 | $14.58 | $14.87 | $10.55 | 43,222,650 |
| 2015-12-24 | $14.50 | $14.55 | $14.02 | $14.36 | $10.19 | 18,049,510 |
| 2015-12-23 | $14.44 | $14.72 | $14.31 | $14.47 | $10.26 | 27,977,260 |
| 2015-12-22 | $14.73 | $14.73 | $14.28 | $14.43 | $10.23 | 20,967,570 |
| 2015-12-21 | $14.42 | $14.76 | $14.37 | $14.50 | $10.28 | 31,852,330 |
| 2015-12-18 | $14.38 | $14.50 | $14.09 | $14.35 | $10.18 | 24,364,920 |
| 2015-12-17 | $14.35 | $14.75 | $14.17 | $14.48 | $10.27 | 36,037,950 |
| 2015-12-16 | $14.15 | $14.38 | $14.01 | $14.18 | $10.06 | 25,915,250 |
| 2015-12-15 | $13.80 | $14.30 | $13.77 | $14.18 | $10.06 | 23,558,370 |
| 2015-12-14 | $13.50 | $13.97 | $13.42 | $13.88 | $9.84 | 16,917,850 |
| 2015-12-11 | $13.53 | $13.72 | $13.23 | $13.65 | $9.68 | 19,615,860 |
| 2015-12-10 | $13.10 | $13.55 | $13.10 | $13.48 | $9.56 | 16,831,160 |
| 2015-12-09 | $13.17 | $13.37 | $13.02 | $13.10 | $9.29 | 11,219,860 |
| 2015-12-08 | $13.69 | $13.70 | $13.25 | $13.27 | $9.41 | 16,961,550 |
| 2015-12-07 | $13.59 | $13.97 | $13.41 | $13.82 | $9.80 | 18,486,670 |
| 2015-12-04 | $13.94 | $14.13 | $13.52 | $13.65 | $9.68 | 19,323,000 |
| 2015-12-03 | $13.68 | $14.07 | $13.66 | $14.02 | $9.94 | 22,310,470 |
| 2015-12-02 | $13.92 | $14.00 | $13.25 | $13.73 | $9.74 | 22,842,950 |
| 2015-12-01 | $13.25 | $14.10 | $13.20 | $14.10 | $10.00 | 31,459,320 |
| 2015-11-30 | $13.16 | $13.37 | $12.55 | $13.23 | $9.38 | 20,196,000 |
| 2015-11-27 | $13.90 | $14.23 | $12.91 | $13.16 | $9.33 | 28,653,270 |
| 2015-11-26 | $14.51 | $14.56 | $13.94 | $13.94 | $9.89 | 26,814,850 |
| 2015-11-25 | $14.40 | $14.45 | $14.12 | $14.43 | $10.23 | 30,266,390 |
| 2015-11-24 | $13.78 | $14.50 | $13.70 | $14.40 | $10.21 | 38,387,080 |
| 2015-11-23 | $14.01 | $14.19 | $13.67 | $13.78 | $9.77 | 30,723,580 |
| 2015-11-20 | $13.66 | $14.07 | $13.59 | $13.97 | $9.91 | 31,557,730 |
| 2015-11-19 | $13.35 | $13.66 | $13.30 | $13.61 | $9.65 | 19,224,400 |
| 2015-11-18 | $13.51 | $13.84 | $13.20 | $13.26 | $9.41 | 20,202,980 |
| 2015-11-17 | $13.79 | $13.96 | $13.44 | $13.48 | $9.56 | 26,238,650 |
| 2015-11-16 | $13.01 | $13.69 | $13.01 | $13.68 | $9.70 | 16,338,710 |
| 2015-11-13 | $13.66 | $13.83 | $13.34 | $13.39 | $9.50 | 25,405,150 |
| 2015-11-12 | $14.28 | $14.29 | $13.70 | $13.85 | $9.82 | 31,665,780 |
| 2015-11-11 | $13.83 | $14.23 | $13.70 | $14.20 | $10.07 | 35,181,980 |
| 2015-11-10 | $13.71 | $14.06 | $13.58 | $13.87 | $9.84 | 34,072,690 |
| 2015-11-09 | $13.68 | $13.91 | $13.34 | $13.80 | $9.79 | 39,716,730 |
| 2015-11-06 | $13.41 | $13.90 | $13.40 | $13.75 | $9.75 | 35,696,770 |
| 2015-11-05 | $13.57 | $13.73 | $13.23 | $13.37 | $9.48 | 32,983,010 |
| 2015-11-04 | $12.78 | $13.57 | $12.75 | $13.54 | $9.60 | 27,561,480 |
| 2015-11-03 | $12.75 | $12.94 | $12.53 | $12.65 | $8.97 | 14,044,150 |
| 2015-11-02 | $12.88 | $13.24 | $12.67 | $12.76 | $9.05 | 16,184,900 |
| 2015-10-30 | $13.27 | $13.36 | $12.86 | $13.19 | $9.36 | 16,947,970 |
| 2015-10-29 | $13.19 | $13.39 | $12.90 | $13.18 | $9.35 | 18,192,710 |
| 2015-10-28 | $13.50 | $13.65 | $12.88 | $13.00 | $9.22 | 26,504,620 |
| 2015-10-27 | $13.40 | $13.88 | $12.75 | $13.66 | $9.69 | 34,665,040 |
| 2015-10-26 | $14.21 | $14.21 | $13.40 | $13.60 | $9.65 | 40,892,160 |
| 2015-10-23 | $13.36 | $13.98 | $13.24 | $13.95 | $9.89 | 61,952,400 |
| 2015-10-22 | $12.22 | $13.32 | $12.22 | $13.32 | $9.45 | 44,157,130 |
| 2015-10-21 | $13.00 | $13.54 | $11.95 | $12.11 | $8.59 | 49,057,030 |
| 2015-10-20 | $12.61 | $13.10 | $12.53 | $12.99 | $9.21 | 36,624,090 |
| 2015-10-19 | $12.95 | $12.97 | $12.43 | $12.64 | $8.97 | 26,468,380 |
| 2015-10-16 | $12.90 | $13.09 | $12.51 | $12.91 | $9.16 | 33,489,470 |
| 2015-10-15 | $12.39 | $12.88 | $12.22 | $12.86 | $9.12 | 28,870,010 |
| 2015-10-14 | $12.60 | $12.82 | $12.38 | $12.40 | $8.80 | 25,349,880 |
| 2015-10-13 | $12.12 | $12.88 | $12.12 | $12.78 | $9.06 | 35,557,990 |
| 2015-10-12 | $11.86 | $12.58 | $11.75 | $12.30 | $8.72 | 38,326,320 |
| 2015-10-09 | $11.73 | $11.85 | $11.54 | $11.74 | $8.33 | 23,380,800 |
| 2015-10-08 | $11.79 | $11.96 | $11.57 | $11.69 | $8.29 | 30,135,390 |
| 2015-10-07 | $11.02 | $11.02 | $11.02 | $11.02 | $7.82 | 0 |
| 2015-10-06 | $11.02 | $11.02 | $11.02 | $11.02 | $7.82 | 0 |
| 2015-10-05 | $11.02 | $11.02 | $11.02 | $11.02 | $7.82 | 0 |
| 2015-10-02 | $11.02 | $11.02 | $11.02 | $11.02 | $7.82 | 0 |
| 2015-10-01 | $11.02 | $11.02 | $11.02 | $11.02 | $7.82 | 0 |
| 2015-09-30 | $11.08 | $11.23 | $10.92 | $11.02 | $7.82 | 12,550,210 |
| 2015-09-29 | $11.12 | $11.25 | $10.91 | $11.10 | $7.87 | 14,464,040 |
| 2015-09-28 | $11.00 | $11.41 | $10.78 | $11.34 | $8.04 | 17,489,240 |
| 2015-09-25 | $11.45 | $11.60 | $10.75 | $10.90 | $7.73 | 22,848,760 |
| 2015-09-24 | $11.41 | $11.59 | $11.23 | $11.53 | $8.18 | 19,242,250 |
| 2015-09-23 | $11.20 | $11.56 | $11.13 | $11.22 | $7.96 | 20,052,210 |
| 2015-09-22 | $11.51 | $11.79 | $11.25 | $11.46 | $8.13 | 31,391,720 |
| 2015-09-21 | $10.51 | $11.43 | $10.40 | $11.37 | $8.06 | 26,970,710 |
| 2015-09-18 | $10.57 | $10.75 | $10.39 | $10.63 | $7.54 | 17,406,180 |
| 2015-09-17 | $10.88 | $11.35 | $10.47 | $10.47 | $7.43 | 33,530,540 |
| 2015-09-16 | $10.31 | $11.20 | $10.08 | $11.04 | $7.83 | 29,697,370 |
| 2015-09-15 | $10.85 | $11.05 | $10.16 | $10.18 | $7.22 | 30,655,140 |
| 2015-09-14 | $12.56 | $12.65 | $11.29 | $11.29 | $8.01 | 25,027,670 |
| 2015-09-11 | $12.32 | $12.68 | $12.21 | $12.54 | $8.89 | 19,839,390 |
| 2015-09-10 | $12.54 | $12.79 | $12.27 | $12.37 | $8.77 | 28,544,890 |
| 2015-09-09 | $12.95 | $13.65 | $12.45 | $12.92 | $9.16 | 85,752,460 |
| 2015-09-08 | $11.80 | $12.99 | $11.64 | $12.95 | $9.19 | 22,006,440 |
| 2015-09-07 | $12.30 | $12.90 | $11.78 | $12.01 | $8.52 | 28,859,480 |
Shanghai Kaibao Pharmaceutical COLTD (300039) News Headlines
Recent Shanghai Kaibao Pharmaceutical COLTD (300039) News
Similar Companies to Shanghai Kaibao Pharmaceutical COLTD (300039) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |