Sumavision Technologies Company Ltd (300079) Exchange: SHE
Data as of July 17, 2025
$5.98 ($-0.04) -0.66%
Sumavision Technologies Company Ltd - Daily Information
Click for more stock information on Sumavision Technologies Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $6.02 |
| Previous Close | $5.98 |
| High | $6.04 |
| Low | $5.93 |
| Adjusted Open | $6.02 |
| Previous Adjusted Close | $5.98 |
| Adjusted High | $6.04 |
| Adjusted Low | $5.93 |
Invest in Sumavision Technologies Company Ltd (300079)
Historical Stock Data for Sumavision Technologies Company Ltd (300079)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $6.02 | $6.04 | $5.93 | $5.98 | $5.98 | 63,266,510 |
| 2025-07-08 | $5.85 | $6.03 | $5.81 | $6.02 | $6.02 | 84,613,630 |
| 2025-07-07 | $5.73 | $5.94 | $5.72 | $5.88 | $5.88 | 74,402,390 |
| 2025-07-04 | $5.69 | $5.82 | $5.62 | $5.71 | $5.71 | 49,005,440 |
| 2025-07-03 | $5.68 | $5.74 | $5.66 | $5.71 | $5.71 | 27,075,600 |
| 2025-07-02 | $5.79 | $5.79 | $5.65 | $5.70 | $5.70 | 36,110,400 |
| 2025-07-01 | $5.84 | $5.87 | $5.72 | $5.79 | $5.79 | 45,629,700 |
| 2025-06-30 | $5.83 | $5.89 | $5.81 | $5.85 | $5.85 | 56,880,060 |
| 2025-06-27 | $5.86 | $6.06 | $5.83 | $5.83 | $5.83 | 83,860,100 |
| 2025-06-26 | $5.93 | $5.94 | $5.81 | $5.86 | $5.86 | 79,643,720 |
| 2025-06-25 | $5.71 | $5.87 | $5.67 | $5.85 | $5.85 | 84,594,870 |
| 2025-06-24 | $5.70 | $5.78 | $5.67 | $5.74 | $5.74 | 76,838,460 |
| 2025-06-23 | $5.34 | $5.75 | $5.32 | $5.73 | $5.73 | 99,314,710 |
| 2025-06-20 | $5.41 | $5.45 | $5.30 | $5.37 | $5.37 | 34,476,950 |
| 2025-06-19 | $5.56 | $5.64 | $5.41 | $5.42 | $5.42 | 46,843,600 |
| 2025-06-18 | $5.56 | $5.59 | $5.50 | $5.54 | $5.54 | 38,160,030 |
| 2025-06-17 | $5.47 | $5.61 | $5.44 | $5.58 | $5.58 | 57,941,170 |
| 2025-06-13 | $5.41 | $5.45 | $5.31 | $5.32 | $5.32 | 33,364,490 |
| 2025-06-12 | $5.44 | $5.52 | $5.40 | $5.46 | $5.46 | 33,817,270 |
| 2025-06-11 | $5.37 | $5.47 | $5.36 | $5.44 | $5.44 | 26,898,760 |
| 2025-06-10 | $5.48 | $5.50 | $5.31 | $5.39 | $5.39 | 34,451,020 |
| 2025-06-09 | $5.43 | $5.52 | $5.40 | $5.48 | $5.48 | 34,302,900 |
| 2025-06-06 | $5.48 | $5.51 | $5.39 | $5.41 | $5.41 | 29,146,490 |
| 2025-06-05 | $5.44 | $5.50 | $5.40 | $5.48 | $5.48 | 42,732,530 |
| 2025-06-04 | $5.42 | $5.44 | $5.35 | $5.43 | $5.43 | 32,969,960 |
| 2025-06-03 | $5.59 | $5.64 | $5.41 | $5.43 | $5.43 | 58,671,790 |
| 2025-05-30 | $5.45 | $5.53 | $5.34 | $5.38 | $5.38 | 38,312,380 |
| 2025-05-29 | $5.23 | $5.49 | $5.21 | $5.49 | $5.49 | 60,926,160 |
| 2025-05-28 | $5.25 | $5.28 | $5.19 | $5.23 | $5.23 | 18,887,300 |
| 2025-05-27 | $5.27 | $5.27 | $5.17 | $5.24 | $5.24 | 19,213,460 |
| 2025-05-26 | $5.14 | $5.25 | $5.14 | $5.24 | $5.24 | 23,263,220 |
| 2025-05-23 | $5.24 | $5.40 | $5.16 | $5.16 | $5.16 | 35,569,920 |
| 2025-05-22 | $5.36 | $5.42 | $5.26 | $5.26 | $5.26 | 35,309,930 |
| 2025-05-21 | $5.44 | $5.53 | $5.34 | $5.39 | $5.39 | 56,088,310 |
| 2025-05-20 | $5.27 | $5.38 | $5.22 | $5.38 | $5.38 | 25,037,230 |
| 2025-05-19 | $5.24 | $5.30 | $5.17 | $5.28 | $5.28 | 21,042,500 |
| 2025-05-16 | $5.24 | $5.29 | $5.20 | $5.25 | $5.25 | 17,641,900 |
| 2025-05-15 | $5.36 | $5.38 | $5.23 | $5.25 | $5.25 | 24,995,500 |
| 2025-05-14 | $5.33 | $5.43 | $5.30 | $5.39 | $5.39 | 30,913,110 |
| 2025-05-13 | $5.48 | $5.51 | $5.34 | $5.36 | $5.36 | 28,349,220 |
| 2025-05-12 | $5.38 | $5.41 | $5.34 | $5.40 | $5.40 | 26,762,700 |
| 2025-05-09 | $5.45 | $5.46 | $5.31 | $5.34 | $5.34 | 33,286,400 |
| 2025-05-08 | $5.42 | $5.49 | $5.39 | $5.47 | $5.47 | 39,975,490 |
| 2025-05-07 | $5.55 | $5.60 | $5.37 | $5.43 | $5.43 | 58,119,980 |
| 2025-05-06 | $5.32 | $5.49 | $5.31 | $5.49 | $5.49 | 57,199,860 |
| 2025-04-30 | $5.24 | $5.34 | $5.22 | $5.26 | $5.26 | 38,795,270 |
| 2025-04-29 | $5.21 | $5.30 | $5.16 | $5.23 | $5.23 | 31,569,430 |
| 2025-04-28 | $5.34 | $5.38 | $5.21 | $5.23 | $5.23 | 47,517,320 |
| 2025-04-25 | $5.39 | $5.53 | $5.30 | $5.31 | $5.31 | 67,213,760 |
| 2025-04-24 | $5.50 | $5.59 | $5.32 | $5.39 | $5.39 | 119,858,650 |
| 2025-04-23 | $5.32 | $6.39 | $5.29 | $5.75 | $5.75 | 167,063,250 |
| 2025-04-22 | $5.17 | $5.63 | $5.15 | $5.33 | $5.33 | 79,474,850 |
| 2025-04-21 | $4.97 | $5.14 | $4.91 | $5.12 | $5.12 | 28,375,070 |
| 2025-04-18 | $4.95 | $4.98 | $4.89 | $4.96 | $4.96 | 21,220,680 |
| 2025-04-17 | $4.85 | $4.96 | $4.85 | $4.90 | $4.90 | 17,920,230 |
| 2025-04-16 | $4.97 | $4.99 | $4.80 | $4.89 | $4.89 | 19,340,810 |
| 2025-04-15 | $4.96 | $5.02 | $4.92 | $4.99 | $4.99 | 19,721,000 |
| 2025-04-14 | $4.99 | $5.06 | $4.96 | $4.98 | $4.98 | 28,299,730 |
| 2025-04-11 | $4.87 | $4.97 | $4.81 | $4.90 | $4.90 | 26,851,300 |
| 2025-04-10 | $4.81 | $5.01 | $4.81 | $4.88 | $4.88 | 39,100,810 |
| 2025-04-09 | $4.52 | $4.78 | $4.22 | $4.74 | $4.74 | 50,435,060 |
| 2025-04-08 | $4.47 | $4.78 | $4.45 | $4.56 | $4.56 | 57,625,600 |
| 2025-04-07 | $5.06 | $5.11 | $4.30 | $4.32 | $4.32 | 63,455,140 |
| 2025-04-03 | $5.35 | $5.46 | $5.33 | $5.38 | $5.38 | 16,584,380 |
| 2025-04-02 | $5.37 | $5.44 | $5.35 | $5.40 | $5.40 | 13,653,190 |
| 2025-04-01 | $5.40 | $5.47 | $5.36 | $5.37 | $5.37 | 19,301,360 |
| 2025-03-31 | $5.40 | $5.42 | $5.29 | $5.37 | $5.37 | 26,482,400 |
| 2025-03-28 | $5.50 | $5.57 | $5.43 | $5.45 | $5.45 | 22,599,990 |
| 2025-03-27 | $5.54 | $5.57 | $5.42 | $5.50 | $5.50 | 18,481,490 |
| 2025-03-26 | $5.47 | $5.60 | $5.44 | $5.54 | $5.54 | 24,068,690 |
| 2025-03-25 | $5.50 | $5.53 | $5.41 | $5.48 | $5.48 | 24,052,400 |
| 2025-03-24 | $5.66 | $5.69 | $5.38 | $5.51 | $5.51 | 36,384,370 |
| 2025-03-21 | $5.77 | $5.82 | $5.67 | $5.67 | $5.67 | 28,594,500 |
| 2025-03-20 | $5.82 | $5.91 | $5.75 | $5.81 | $5.81 | 26,694,100 |
| 2025-03-19 | $5.91 | $5.92 | $5.78 | $5.83 | $5.83 | 30,131,300 |
| 2025-03-18 | $5.92 | $6.01 | $5.88 | $5.93 | $5.93 | 35,251,920 |
| 2025-03-17 | $5.95 | $6.04 | $5.87 | $5.92 | $5.92 | 45,501,810 |
| 2025-03-14 | $5.75 | $5.90 | $5.68 | $5.89 | $5.89 | 41,170,000 |
| 2025-03-13 | $5.92 | $5.93 | $5.68 | $5.80 | $5.80 | 42,042,200 |
| 2025-03-12 | $5.90 | $6.08 | $5.84 | $5.95 | $5.95 | 53,348,720 |
| 2025-03-11 | $5.71 | $5.90 | $5.67 | $5.84 | $5.84 | 37,964,010 |
| 2025-03-10 | $5.90 | $5.90 | $5.73 | $5.79 | $5.79 | 35,363,850 |
| 2025-03-07 | $5.98 | $6.08 | $5.87 | $5.91 | $5.91 | 46,832,000 |
| 2025-03-06 | $5.79 | $6.08 | $5.77 | $6.01 | $6.01 | 65,044,040 |
| 2025-03-05 | $5.72 | $5.76 | $5.62 | $5.73 | $5.73 | 34,308,600 |
| 2025-03-04 | $5.51 | $5.74 | $5.48 | $5.72 | $5.72 | 36,348,950 |
| 2025-03-03 | $5.67 | $5.76 | $5.53 | $5.60 | $5.60 | 42,961,870 |
| 2025-02-28 | $5.98 | $6.00 | $5.60 | $5.63 | $5.63 | 59,872,800 |
| 2025-02-27 | $6.14 | $6.26 | $5.91 | $6.03 | $6.03 | 69,545,350 |
| 2025-02-26 | $6.30 | $6.36 | $6.11 | $6.18 | $6.18 | 78,495,070 |
| 2025-02-25 | $6.28 | $6.43 | $6.18 | $6.32 | $6.32 | 58,538,480 |
| 2025-02-24 | $6.37 | $6.56 | $6.26 | $6.43 | $6.43 | 75,750,710 |
| 2025-02-20 | $6.25 | $6.29 | $6.13 | $6.20 | $6.20 | 47,399,600 |
| 2025-02-19 | $6.14 | $6.28 | $6.10 | $6.24 | $6.24 | 50,636,620 |
| 2025-02-18 | $6.40 | $6.49 | $6.09 | $6.13 | $6.13 | 77,424,580 |
| 2025-02-17 | $6.59 | $6.62 | $6.38 | $6.47 | $6.47 | 94,171,270 |
| 2025-02-14 | $6.35 | $6.64 | $6.32 | $6.55 | $6.55 | 104,273,190 |
| 2025-02-13 | $6.44 | $6.51 | $6.24 | $6.39 | $6.39 | 88,688,920 |
| 2025-02-12 | $6.40 | $6.52 | $6.39 | $6.44 | $6.44 | 89,385,950 |
| 2025-02-11 | $6.51 | $6.55 | $6.25 | $6.45 | $6.45 | 132,919,220 |
| 2025-02-10 | $5.91 | $6.66 | $5.88 | $6.64 | $6.64 | 162,807,400 |
| 2025-02-07 | $5.76 | $5.91 | $5.72 | $5.82 | $5.82 | 63,598,350 |
| 2025-02-06 | $5.56 | $5.67 | $5.46 | $5.67 | $5.67 | 40,799,330 |
| 2025-02-05 | $5.49 | $5.61 | $5.40 | $5.55 | $5.55 | 51,753,730 |
| 2025-01-27 | $5.49 | $5.55 | $5.30 | $5.30 | $5.30 | 26,980,680 |
| 2025-01-24 | $5.33 | $5.46 | $5.30 | $5.45 | $5.45 | 33,440,080 |
| 2025-01-23 | $5.37 | $5.55 | $5.30 | $5.30 | $5.30 | 31,753,980 |
| 2025-01-22 | $5.33 | $5.36 | $5.27 | $5.32 | $5.32 | 19,426,900 |
| 2025-01-21 | $5.37 | $5.43 | $5.28 | $5.36 | $5.36 | 22,543,540 |
| 2025-01-20 | $5.35 | $5.40 | $5.27 | $5.35 | $5.35 | 23,606,500 |
| 2025-01-17 | $5.28 | $5.36 | $5.24 | $5.29 | $5.29 | 23,521,560 |
| 2025-01-16 | $5.31 | $5.47 | $5.28 | $5.33 | $5.33 | 33,242,600 |
| 2025-01-15 | $5.27 | $5.34 | $5.18 | $5.26 | $5.26 | 33,288,460 |
| 2025-01-14 | $4.95 | $5.29 | $4.94 | $5.28 | $5.28 | 40,336,150 |
| 2025-01-13 | $4.85 | $4.94 | $4.73 | $4.93 | $4.93 | 25,644,500 |
| 2025-01-09 | $5.02 | $5.14 | $4.99 | $5.10 | $5.10 | 25,593,800 |
| 2025-01-08 | $5.07 | $5.13 | $4.88 | $5.05 | $5.05 | 34,610,380 |
| 2025-01-07 | $4.99 | $5.10 | $4.99 | $5.09 | $5.09 | 28,427,000 |
| 2025-01-06 | $5.00 | $5.04 | $4.82 | $4.98 | $4.98 | 33,229,000 |
| 2025-01-03 | $5.26 | $5.32 | $4.97 | $5.00 | $5.00 | 36,675,680 |
| 2025-01-02 | $5.40 | $5.49 | $5.17 | $5.24 | $5.24 | 36,879,500 |
| 2024-12-31 | $5.73 | $5.78 | $5.41 | $5.41 | $5.41 | 37,935,500 |
| 2024-12-30 | $5.68 | $5.74 | $5.51 | $5.71 | $5.71 | 34,022,600 |
| 2024-12-27 | $5.73 | $5.84 | $5.66 | $5.69 | $5.69 | 31,668,000 |
| 2024-12-26 | $5.66 | $5.81 | $5.62 | $5.72 | $5.72 | 27,504,800 |
| 2024-12-25 | $5.82 | $5.82 | $5.52 | $5.66 | $5.66 | 39,271,700 |
| 2024-12-24 | $5.89 | $5.93 | $5.69 | $5.82 | $5.82 | 38,567,850 |
| 2024-12-23 | $6.28 | $6.30 | $5.81 | $5.85 | $5.85 | 65,906,660 |
| 2024-12-20 | $6.25 | $6.37 | $6.21 | $6.31 | $6.31 | 41,149,100 |
| 2024-12-19 | $6.14 | $6.32 | $6.08 | $6.29 | $6.29 | 56,050,140 |
| 2024-12-18 | $6.18 | $6.34 | $6.00 | $6.23 | $6.23 | 51,656,810 |
| 2024-12-17 | $6.47 | $6.50 | $6.15 | $6.18 | $6.18 | 66,484,110 |
| 2024-12-16 | $6.74 | $6.77 | $6.44 | $6.51 | $6.51 | 68,121,600 |
| 2024-12-13 | $6.60 | $6.88 | $6.58 | $6.69 | $6.69 | 109,973,170 |
| 2024-12-12 | $6.70 | $6.75 | $6.51 | $6.66 | $6.66 | 73,157,820 |
| 2024-12-11 | $6.58 | $6.79 | $6.58 | $6.68 | $6.68 | 75,204,610 |
| 2024-12-10 | $6.92 | $6.98 | $6.61 | $6.63 | $6.63 | 143,710,460 |
| 2024-12-09 | $6.87 | $7.13 | $6.67 | $6.72 | $6.72 | 174,327,760 |
| 2024-12-06 | $6.59 | $6.93 | $6.57 | $6.66 | $6.66 | 177,120,500 |
| 2024-12-05 | $6.13 | $6.63 | $6.12 | $6.52 | $6.52 | 132,517,890 |
| 2024-12-04 | $6.37 | $6.37 | $6.10 | $6.13 | $6.13 | 66,267,780 |
| 2024-12-03 | $6.44 | $6.45 | $6.25 | $6.37 | $6.37 | 66,667,410 |
| 2024-12-02 | $6.30 | $6.53 | $6.27 | $6.42 | $6.42 | 95,133,540 |
| 2024-11-29 | $6.18 | $6.44 | $6.07 | $6.33 | $6.33 | 117,678,120 |
| 2024-11-28 | $6.18 | $6.48 | $6.11 | $6.16 | $6.16 | 84,069,380 |
| 2024-11-27 | $5.80 | $6.19 | $5.66 | $6.18 | $6.18 | 74,588,320 |
| 2024-11-26 | $6.00 | $6.11 | $5.86 | $5.87 | $5.87 | 43,032,420 |
| 2024-11-25 | $5.95 | $6.02 | $5.69 | $5.99 | $5.99 | 56,210,680 |
| 2024-11-22 | $6.08 | $6.31 | $5.88 | $5.89 | $5.89 | 81,083,230 |
| 2024-11-21 | $6.06 | $6.15 | $5.98 | $6.12 | $6.12 | 57,083,310 |
| 2024-11-20 | $5.70 | $6.14 | $5.69 | $6.08 | $6.08 | 75,890,230 |
| 2024-11-19 | $5.56 | $5.77 | $5.47 | $5.77 | $5.77 | 67,652,100 |
| 2024-11-18 | $5.90 | $5.98 | $5.48 | $5.54 | $5.54 | 64,048,700 |
| 2024-11-15 | $5.92 | $6.22 | $5.91 | $5.92 | $5.92 | 74,114,310 |
| 2024-11-14 | $6.16 | $6.21 | $5.97 | $5.98 | $5.98 | 48,641,920 |
| 2024-11-13 | $6.07 | $6.24 | $6.01 | $6.18 | $6.18 | 53,187,830 |
| 2024-11-12 | $6.32 | $6.36 | $6.05 | $6.14 | $6.14 | 72,761,120 |
| 2024-11-11 | $6.03 | $6.40 | $6.03 | $6.33 | $6.33 | 81,268,800 |
| 2024-11-08 | $6.27 | $6.31 | $6.07 | $6.10 | $6.10 | 76,240,990 |
| 2024-11-07 | $5.88 | $6.15 | $5.85 | $6.15 | $6.15 | 79,240,670 |
| 2024-11-06 | $5.93 | $6.04 | $5.86 | $5.95 | $5.95 | 75,607,190 |
| 2024-11-05 | $5.65 | $5.98 | $5.62 | $5.91 | $5.91 | 67,336,070 |
| 2024-11-04 | $5.50 | $5.70 | $5.50 | $5.67 | $5.67 | 40,065,970 |
| 2024-11-01 | $5.94 | $5.98 | $5.48 | $5.49 | $5.49 | 80,872,700 |
| 2024-10-31 | $5.75 | $6.07 | $5.70 | $6.00 | $6.00 | 86,106,970 |
| 2024-10-30 | $5.75 | $5.84 | $5.66 | $5.78 | $5.78 | 43,726,790 |
| 2024-10-29 | $6.00 | $6.02 | $5.77 | $5.77 | $5.77 | 62,272,390 |
| 2024-10-28 | $5.86 | $6.00 | $5.81 | $5.98 | $5.98 | 56,886,890 |
| 2024-10-25 | $5.82 | $5.91 | $5.79 | $5.83 | $5.83 | 57,275,250 |
| 2024-10-24 | $5.71 | $5.88 | $5.67 | $5.80 | $5.80 | 60,059,620 |
| 2024-10-23 | $5.75 | $5.86 | $5.66 | $5.69 | $5.69 | 57,255,220 |
| 2024-10-22 | $5.99 | $6.00 | $5.68 | $5.79 | $5.79 | 74,637,990 |
| 2024-10-21 | $5.71 | $6.07 | $5.71 | $5.95 | $5.95 | 97,391,060 |
| 2024-10-18 | $5.44 | $5.81 | $5.44 | $5.70 | $5.70 | 74,405,450 |
| 2024-10-17 | $5.59 | $5.72 | $5.52 | $5.52 | $5.52 | 62,870,640 |
| 2024-10-16 | $5.39 | $5.63 | $5.35 | $5.52 | $5.52 | 55,738,100 |
| 2024-10-15 | $5.51 | $5.90 | $5.44 | $5.55 | $5.55 | 93,247,090 |
| 2024-10-14 | $5.28 | $5.60 | $5.19 | $5.59 | $5.59 | 72,959,030 |
| 2024-10-11 | $5.46 | $5.50 | $5.16 | $5.25 | $5.25 | 63,412,030 |
| 2024-10-10 | $5.59 | $5.89 | $5.45 | $5.51 | $5.51 | 76,508,500 |
| 2024-10-09 | $6.15 | $6.15 | $5.49 | $5.50 | $5.50 | 128,530,910 |
| 2024-10-08 | $6.59 | $6.59 | $5.81 | $6.49 | $6.49 | 166,881,530 |
| 2024-09-30 | $5.00 | $5.58 | $4.94 | $5.50 | $5.50 | 136,191,990 |
| 2024-09-27 | $4.68 | $4.88 | $4.60 | $4.79 | $4.79 | 88,339,360 |
| 2024-09-26 | $4.45 | $4.59 | $4.43 | $4.59 | $4.59 | 59,390,860 |
| 2024-09-25 | $4.40 | $4.58 | $4.35 | $4.46 | $4.46 | 70,985,300 |
| 2024-09-24 | $4.19 | $4.35 | $4.17 | $4.35 | $4.35 | 47,740,300 |
| 2024-09-23 | $4.21 | $4.27 | $4.15 | $4.20 | $4.20 | 25,116,670 |
| 2024-09-20 | $4.16 | $4.24 | $4.14 | $4.21 | $4.21 | 27,695,390 |
| 2024-09-19 | $4.07 | $4.19 | $4.03 | $4.16 | $4.16 | 25,957,570 |
| 2024-09-18 | $4.11 | $4.13 | $3.99 | $4.05 | $4.05 | 17,935,500 |
| 2024-09-13 | $4.17 | $4.21 | $4.10 | $4.10 | $4.10 | 17,987,700 |
| 2024-09-12 | $4.18 | $4.24 | $4.17 | $4.17 | $4.17 | 18,600,900 |
| 2024-09-11 | $4.22 | $4.23 | $4.13 | $4.18 | $4.18 | 19,311,680 |
| 2024-09-10 | $4.14 | $4.26 | $4.03 | $4.24 | $4.24 | 35,418,100 |
| 2024-09-09 | $4.13 | $4.19 | $4.10 | $4.13 | $4.13 | 21,893,500 |
| 2024-09-06 | $4.25 | $4.27 | $4.14 | $4.15 | $4.15 | 32,266,000 |
| 2024-09-05 | $4.19 | $4.31 | $4.19 | $4.27 | $4.27 | 44,050,310 |
| 2024-09-04 | $4.23 | $4.23 | $4.15 | $4.17 | $4.17 | 32,167,800 |
| 2024-09-03 | $4.13 | $4.30 | $4.13 | $4.28 | $4.28 | 46,935,810 |
| 2024-09-02 | $4.30 | $4.34 | $4.12 | $4.14 | $4.14 | 40,736,700 |
| 2024-08-30 | $4.12 | $4.34 | $4.11 | $4.26 | $4.26 | 51,021,100 |
| 2024-08-29 | $4.05 | $4.16 | $4.00 | $4.13 | $4.13 | 33,139,500 |
| 2024-08-28 | $4.04 | $4.15 | $3.97 | $4.07 | $4.07 | 35,930,000 |
| 2024-08-27 | $4.19 | $4.30 | $4.04 | $4.06 | $4.06 | 51,170,460 |
| 2024-08-26 | $4.37 | $4.38 | $4.19 | $4.22 | $4.22 | 57,378,690 |
| 2024-08-23 | $4.14 | $4.51 | $4.13 | $4.39 | $4.39 | 87,306,710 |
| 2024-08-22 | $4.43 | $4.63 | $4.25 | $4.27 | $4.27 | 78,057,280 |
| 2024-08-21 | $4.58 | $4.76 | $4.45 | $4.50 | $4.50 | 97,332,620 |
| 2024-08-20 | $4.60 | $4.76 | $4.44 | $4.67 | $4.67 | 132,150,360 |
| 2024-08-19 | $4.44 | $5.25 | $4.37 | $4.97 | $4.97 | 180,744,250 |
| 2024-08-16 | $4.16 | $4.76 | $4.15 | $4.48 | $4.48 | 112,777,640 |
| 2024-08-15 | $4.03 | $4.19 | $4.02 | $4.15 | $4.15 | 25,689,330 |
| 2024-08-14 | $4.03 | $4.08 | $3.99 | $4.05 | $4.05 | 13,789,200 |
| 2024-08-13 | $3.97 | $4.01 | $3.91 | $4.01 | $4.01 | 11,675,100 |
| 2024-08-12 | $4.00 | $4.01 | $3.95 | $3.97 | $3.97 | 11,499,800 |
| 2024-08-09 | $4.07 | $4.11 | $4.00 | $4.01 | $4.01 | 12,426,900 |
| 2024-08-08 | $4.04 | $4.08 | $4.00 | $4.06 | $4.06 | 14,946,900 |
| 2024-08-07 | $4.02 | $4.07 | $4.00 | $4.05 | $4.05 | 14,286,100 |
| 2024-08-06 | $4.00 | $4.05 | $3.96 | $4.02 | $4.02 | 14,346,740 |
| 2024-08-05 | $4.03 | $4.10 | $3.94 | $3.95 | $3.95 | 17,579,600 |
| 2024-08-02 | $4.11 | $4.15 | $4.03 | $4.04 | $4.04 | 13,514,700 |
| 2024-08-01 | $4.14 | $4.17 | $4.09 | $4.11 | $4.11 | 15,013,950 |
| 2024-07-31 | $3.98 | $4.14 | $3.96 | $4.13 | $4.13 | 26,034,300 |
| 2024-07-30 | $3.97 | $4.00 | $3.94 | $3.97 | $3.97 | 13,564,900 |
| 2024-07-29 | $3.88 | $3.97 | $3.83 | $3.97 | $3.97 | 16,259,340 |
| 2024-07-26 | $3.77 | $3.88 | $3.77 | $3.88 | $3.88 | 13,829,580 |
| 2024-07-25 | $3.74 | $3.81 | $3.70 | $3.77 | $3.77 | 11,796,280 |
| 2024-07-24 | $3.84 | $3.88 | $3.73 | $3.74 | $3.74 | 19,946,690 |
| 2024-07-23 | $3.96 | $3.97 | $3.85 | $3.87 | $3.87 | 12,556,900 |
| 2024-07-22 | $3.92 | $3.97 | $3.89 | $3.95 | $3.95 | 14,942,570 |
| 2024-07-19 | $3.90 | $3.93 | $3.86 | $3.90 | $3.90 | 11,631,700 |
| 2024-07-18 | $3.92 | $3.92 | $3.82 | $3.90 | $3.90 | 17,137,700 |
| 2024-07-17 | $4.00 | $4.03 | $3.93 | $3.94 | $3.94 | 12,331,600 |
| 2024-07-16 | $3.96 | $4.01 | $3.94 | $3.99 | $3.99 | 11,444,900 |
| 2024-07-15 | $4.02 | $4.03 | $3.96 | $3.98 | $3.98 | 16,228,990 |
| 2024-07-12 | $4.11 | $4.12 | $4.03 | $4.03 | $4.03 | 21,220,840 |
| 2024-07-11 | $4.08 | $4.15 | $4.05 | $4.13 | $4.13 | 36,793,350 |
| 2024-07-10 | $3.97 | $4.14 | $3.91 | $4.06 | $4.06 | 37,494,640 |
| 2024-07-09 | $3.93 | $4.00 | $3.85 | $4.00 | $4.00 | 20,430,320 |
| 2024-07-08 | $4.05 | $4.06 | $3.91 | $3.93 | $3.93 | 16,048,800 |
| 2024-07-05 | $4.03 | $4.06 | $3.92 | $4.05 | $4.05 | 14,741,420 |
| 2024-07-04 | $4.14 | $4.14 | $3.97 | $3.98 | $3.98 | 15,029,100 |
| 2024-07-03 | $4.12 | $4.17 | $4.09 | $4.10 | $4.10 | 15,074,700 |
| 2024-07-02 | $4.07 | $4.19 | $4.05 | $4.14 | $4.14 | 21,418,640 |
| 2024-07-01 | $4.05 | $4.09 | $3.93 | $4.06 | $4.06 | 16,326,830 |
| 2024-06-28 | $4.07 | $4.15 | $4.04 | $4.06 | $4.06 | 17,969,060 |
| 2024-06-27 | $4.08 | $4.15 | $4.06 | $4.07 | $4.07 | 25,225,170 |
| 2024-06-26 | $3.83 | $4.15 | $3.79 | $4.13 | $4.13 | 30,930,280 |
| 2024-06-25 | $3.87 | $3.92 | $3.78 | $3.83 | $3.83 | 16,290,190 |
| 2024-06-24 | $4.01 | $4.02 | $3.84 | $3.87 | $3.87 | 18,209,680 |
| 2024-06-21 | $4.08 | $4.10 | $4.00 | $4.01 | $4.01 | 13,271,550 |
| 2024-06-20 | $4.21 | $4.23 | $4.06 | $4.06 | $4.06 | 16,241,870 |
| 2024-06-19 | $4.25 | $4.30 | $4.21 | $4.22 | $4.22 | 13,788,820 |
| 2024-06-18 | $4.13 | $4.26 | $4.13 | $4.26 | $4.26 | 17,155,910 |
| 2024-06-17 | $4.18 | $4.18 | $4.08 | $4.15 | $4.15 | 14,561,800 |
| 2024-06-14 | $4.16 | $4.21 | $4.11 | $4.18 | $4.18 | 20,322,450 |
| 2024-06-13 | $4.15 | $4.20 | $4.12 | $4.14 | $4.14 | 14,129,200 |
| 2024-06-12 | $4.09 | $4.20 | $4.07 | $4.16 | $4.16 | 18,646,310 |
| 2024-06-11 | $4.03 | $4.10 | $3.94 | $4.08 | $4.08 | 15,043,320 |
| 2024-06-07 | $3.99 | $4.07 | $3.97 | $4.04 | $4.04 | 18,420,430 |
| 2024-06-06 | $4.14 | $4.19 | $3.89 | $3.94 | $3.94 | 29,563,630 |
| 2024-06-05 | $4.16 | $4.19 | $4.11 | $4.12 | $4.12 | 12,649,820 |
| 2024-06-04 | $4.23 | $4.25 | $4.09 | $4.17 | $4.17 | 20,605,700 |
| 2024-06-03 | $4.37 | $4.37 | $4.23 | $4.26 | $4.26 | 17,190,600 |
| 2024-05-31 | $4.25 | $4.37 | $4.25 | $4.34 | $4.34 | 14,069,690 |
| 2024-05-30 | $4.28 | $4.30 | $4.21 | $4.25 | $4.25 | 13,895,700 |
| 2024-05-29 | $4.29 | $4.35 | $4.25 | $4.27 | $4.27 | 12,723,790 |
| 2024-05-28 | $4.35 | $4.39 | $4.28 | $4.29 | $4.29 | 15,006,300 |
| 2024-05-27 | $4.37 | $4.38 | $4.24 | $4.38 | $4.38 | 16,024,200 |
| 2024-05-24 | $4.42 | $4.46 | $4.32 | $4.33 | $4.33 | 17,096,200 |
| 2024-05-23 | $4.56 | $4.56 | $4.42 | $4.42 | $4.42 | 21,737,260 |
| 2024-05-22 | $4.53 | $4.57 | $4.50 | $4.56 | $4.56 | 17,687,600 |
| 2024-05-21 | $4.57 | $4.61 | $4.51 | $4.53 | $4.53 | 17,370,400 |
| 2024-05-20 | $4.58 | $4.64 | $4.52 | $4.56 | $4.56 | 22,968,050 |
| 2024-05-17 | $4.53 | $4.60 | $4.46 | $4.59 | $4.59 | 22,324,030 |
| 2024-05-16 | $4.50 | $4.57 | $4.49 | $4.52 | $4.52 | 22,301,150 |
| 2024-05-15 | $4.49 | $4.55 | $4.44 | $4.46 | $4.46 | 16,332,400 |
| 2024-05-14 | $4.45 | $4.57 | $4.43 | $4.52 | $4.52 | 20,605,300 |
| 2024-05-13 | $4.55 | $4.55 | $4.40 | $4.43 | $4.43 | 25,041,900 |
| 2024-05-10 | $4.64 | $4.72 | $4.55 | $4.58 | $4.58 | 21,720,130 |
| 2024-05-09 | $4.64 | $4.68 | $4.61 | $4.66 | $4.66 | 20,777,090 |
| 2024-05-08 | $4.73 | $4.75 | $4.60 | $4.61 | $4.61 | 27,725,800 |
| 2024-05-07 | $4.71 | $4.84 | $4.71 | $4.76 | $4.76 | 33,163,300 |
| 2024-05-06 | $4.77 | $4.84 | $4.70 | $4.73 | $4.73 | 30,670,000 |
| 2024-04-30 | $4.76 | $4.80 | $4.65 | $4.70 | $4.70 | 36,304,640 |
| 2024-04-29 | $4.63 | $4.78 | $4.62 | $4.77 | $4.77 | 43,761,560 |
| 2024-04-26 | $4.40 | $4.61 | $4.38 | $4.58 | $4.58 | 38,947,430 |
| 2024-04-25 | $4.44 | $4.47 | $4.35 | $4.42 | $4.42 | 29,371,970 |
| 2024-04-24 | $4.27 | $4.43 | $4.27 | $4.43 | $4.43 | 34,995,490 |
| 2024-04-23 | $4.28 | $4.37 | $4.26 | $4.30 | $4.30 | 28,544,850 |
| 2024-04-22 | $4.21 | $4.32 | $4.13 | $4.24 | $4.24 | 27,666,630 |
| 2024-04-19 | $4.35 | $4.39 | $4.26 | $4.29 | $4.29 | 38,997,020 |
| 2024-04-18 | $4.45 | $4.51 | $4.32 | $4.40 | $4.40 | 58,405,550 |
| 2024-04-17 | $4.30 | $4.62 | $4.29 | $4.59 | $4.59 | 73,528,200 |
| 2024-04-16 | $4.46 | $4.51 | $4.10 | $4.11 | $4.11 | 80,183,120 |
| 2024-04-15 | $5.01 | $5.12 | $4.56 | $4.60 | $4.60 | 124,607,510 |
| 2024-04-12 | $5.48 | $5.56 | $5.10 | $5.10 | $5.10 | 216,228,190 |
| 2024-04-11 | $5.35 | $5.77 | $5.35 | $5.77 | $5.77 | 257,532,090 |
| 2024-04-10 | $4.78 | $4.92 | $4.66 | $4.81 | $4.81 | 37,623,590 |
| 2024-04-09 | $4.71 | $4.77 | $4.69 | $4.76 | $4.76 | 14,556,980 |
| 2024-04-08 | $4.80 | $4.80 | $4.68 | $4.69 | $4.69 | 17,197,330 |
| 2024-04-03 | $4.92 | $4.92 | $4.75 | $4.79 | $4.79 | 20,763,110 |
| 2024-04-02 | $5.04 | $5.05 | $4.87 | $4.90 | $4.90 | 23,327,010 |
| 2024-04-01 | $4.93 | $5.05 | $4.91 | $5.01 | $5.01 | 19,704,050 |
| 2024-03-29 | $4.96 | $4.97 | $4.84 | $4.92 | $4.92 | 22,874,490 |
| 2024-03-28 | $4.69 | $5.02 | $4.68 | $4.95 | $4.95 | 38,191,380 |
| 2024-03-27 | $4.97 | $4.99 | $4.68 | $4.69 | $4.69 | 36,017,500 |
| 2024-03-26 | $5.10 | $5.17 | $4.94 | $4.98 | $4.98 | 37,025,750 |
| 2024-03-25 | $5.39 | $5.42 | $5.10 | $5.11 | $5.11 | 43,702,620 |
| 2024-03-22 | $5.32 | $5.47 | $5.19 | $5.41 | $5.41 | 66,106,730 |
| 2024-03-21 | $5.41 | $5.52 | $5.36 | $5.39 | $5.39 | 70,275,020 |
| 2024-03-20 | $5.17 | $5.36 | $5.17 | $5.35 | $5.35 | 53,008,730 |
| 2024-03-19 | $5.21 | $5.28 | $5.17 | $5.18 | $5.18 | 32,169,460 |
| 2024-03-18 | $5.14 | $5.20 | $5.10 | $5.20 | $5.20 | 31,691,610 |
| 2024-03-15 | $5.06 | $5.10 | $4.99 | $5.10 | $5.10 | 24,309,270 |
| 2024-03-14 | $5.16 | $5.18 | $4.99 | $5.08 | $5.08 | 38,899,430 |
| 2024-03-13 | $5.09 | $5.30 | $5.07 | $5.21 | $5.21 | 64,109,370 |
| 2024-03-12 | $5.05 | $5.11 | $5.01 | $5.07 | $5.07 | 27,990,980 |
| 2024-03-11 | $4.95 | $5.03 | $4.95 | $5.03 | $5.03 | 22,843,440 |
| 2024-03-08 | $4.91 | $5.00 | $4.88 | $4.98 | $4.98 | 20,998,990 |
| 2024-03-07 | $5.06 | $5.10 | $4.91 | $4.91 | $4.91 | 31,587,080 |
| 2024-03-06 | $5.05 | $5.13 | $4.99 | $5.05 | $5.05 | 30,027,940 |
| 2024-03-05 | $5.12 | $5.20 | $5.03 | $5.08 | $5.08 | 36,455,430 |
| 2024-03-04 | $5.20 | $5.24 | $5.05 | $5.15 | $5.15 | 33,753,860 |
| 2024-03-01 | $5.09 | $5.15 | $5.02 | $5.14 | $5.14 | 41,616,640 |
| 2024-02-29 | $4.82 | $5.08 | $4.80 | $5.07 | $5.07 | 42,864,810 |
| 2024-02-28 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2024-02-27 | $5.09 | $5.24 | $5.03 | $5.24 | $5.24 | 58,453,700 |
| 2024-02-26 | $5.19 | $5.23 | $5.09 | $5.12 | $5.12 | 68,376,220 |
| 2024-02-23 | $5.11 | $5.35 | $4.99 | $5.32 | $5.32 | 92,476,760 |
| 2024-02-22 | $4.98 | $5.15 | $4.98 | $5.08 | $5.08 | 55,209,360 |
| 2024-02-21 | $4.96 | $5.18 | $4.86 | $5.01 | $5.01 | 87,092,360 |
| 2024-02-20 | $5.07 | $5.39 | $4.97 | $5.13 | $5.13 | 113,012,110 |
| 2024-02-19 | $5.26 | $5.26 | $4.95 | $5.11 | $5.11 | 102,423,690 |
| 2024-02-08 | $4.01 | $4.56 | $3.99 | $4.46 | $4.46 | 53,202,490 |
| 2024-02-07 | $3.79 | $3.98 | $3.77 | $3.90 | $3.90 | 31,973,920 |
| 2024-02-06 | $3.38 | $3.85 | $3.35 | $3.76 | $3.76 | 37,979,750 |
| 2024-02-05 | $3.92 | $3.93 | $3.36 | $3.45 | $3.45 | 45,172,790 |
| 2024-02-02 | $4.10 | $4.22 | $3.71 | $3.91 | $3.91 | 31,242,350 |
| 2024-02-01 | $4.17 | $4.25 | $4.05 | $4.10 | $4.10 | 20,558,410 |
| 2024-01-31 | $4.45 | $4.49 | $4.16 | $4.18 | $4.18 | 24,003,200 |
| 2024-01-30 | $4.55 | $4.62 | $4.45 | $4.46 | $4.46 | 14,235,730 |
| 2024-01-29 | $4.77 | $4.77 | $4.57 | $4.57 | $4.57 | 17,983,350 |
| 2024-01-26 | $4.78 | $4.84 | $4.72 | $4.74 | $4.74 | 21,098,760 |
| 2024-01-25 | $4.70 | $4.82 | $4.62 | $4.81 | $4.81 | 21,166,090 |
| 2024-01-24 | $4.60 | $4.67 | $4.48 | $4.64 | $4.64 | 17,693,660 |
| 2024-01-23 | $4.52 | $4.62 | $4.46 | $4.59 | $4.59 | 19,985,720 |
| 2024-01-22 | $4.88 | $4.89 | $4.49 | $4.53 | $4.53 | 24,341,110 |
| 2024-01-19 | $4.91 | $4.97 | $4.85 | $4.85 | $4.85 | 12,814,830 |
| 2024-01-18 | $4.94 | $4.98 | $4.74 | $4.93 | $4.93 | 23,905,750 |
| 2024-01-17 | $5.06 | $5.09 | $4.95 | $4.95 | $4.95 | 13,328,000 |
| 2024-01-16 | $5.14 | $5.14 | $5.00 | $5.07 | $5.07 | 17,421,480 |
| 2024-01-15 | $5.16 | $5.19 | $5.12 | $5.13 | $5.13 | 11,552,350 |
| 2024-01-12 | $5.26 | $5.29 | $5.16 | $5.16 | $5.16 | 17,699,700 |
| 2024-01-11 | $5.16 | $5.29 | $5.12 | $5.26 | $5.26 | 18,420,110 |
| 2024-01-10 | $5.24 | $5.24 | $5.11 | $5.13 | $5.13 | 17,860,700 |
| 2024-01-09 | $5.27 | $5.34 | $5.22 | $5.26 | $5.26 | 17,017,720 |
| 2024-01-08 | $5.35 | $5.38 | $5.25 | $5.25 | $5.25 | 21,038,700 |
| 2024-01-05 | $5.53 | $5.54 | $5.36 | $5.37 | $5.37 | 19,410,860 |
| 2024-01-04 | $5.58 | $5.58 | $5.48 | $5.50 | $5.50 | 16,600,690 |
| 2024-01-03 | $5.60 | $5.67 | $5.54 | $5.59 | $5.59 | 18,019,600 |
| 2024-01-02 | $5.70 | $5.73 | $5.62 | $5.64 | $5.64 | 20,270,040 |
| 2024-01-01 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-12-29 | $5.57 | $5.71 | $5.55 | $5.69 | $5.69 | 28,174,450 |
| 2023-12-28 | $5.49 | $5.60 | $5.38 | $5.56 | $5.56 | 30,061,840 |
| 2023-12-27 | $5.45 | $5.64 | $5.38 | $5.54 | $5.54 | 33,635,650 |
| 2023-12-26 | $5.60 | $5.62 | $5.33 | $5.42 | $5.42 | 24,773,320 |
| 2023-12-25 | $5.53 | $5.62 | $5.45 | $5.47 | $5.47 | 20,548,080 |
| 2023-12-22 | $5.79 | $5.80 | $5.47 | $5.49 | $5.49 | 35,730,020 |
| 2023-12-21 | $5.70 | $5.80 | $5.63 | $5.78 | $5.78 | 23,881,630 |
| 2023-12-20 | $5.85 | $5.94 | $5.75 | $5.75 | $5.75 | 22,685,920 |
| 2023-12-19 | $5.79 | $5.90 | $5.77 | $5.87 | $5.87 | 17,988,840 |
| 2023-12-18 | $5.98 | $5.99 | $5.78 | $5.79 | $5.79 | 29,091,350 |
| 2023-12-14 | $6.10 | $6.19 | $6.00 | $6.02 | $6.02 | 34,384,910 |
| 2023-12-13 | $6.17 | $6.25 | $6.09 | $6.11 | $6.11 | 35,425,690 |
| 2023-12-12 | $6.22 | $6.27 | $6.15 | $6.20 | $6.20 | 41,787,250 |
| 2023-12-11 | $6.17 | $6.28 | $6.09 | $6.25 | $6.25 | 56,548,220 |
| 2023-12-08 | $6.16 | $6.32 | $6.08 | $6.18 | $6.18 | 81,568,590 |
| 2023-12-07 | $5.93 | $6.46 | $5.93 | $6.24 | $6.24 | 94,175,240 |
| 2023-12-06 | $5.87 | $6.01 | $5.72 | $5.97 | $5.97 | 30,190,070 |
| 2023-12-05 | $6.09 | $6.11 | $5.85 | $5.87 | $5.87 | 27,891,600 |
| 2023-12-04 | $6.10 | $6.17 | $6.06 | $6.11 | $6.11 | 32,463,750 |
| 2023-12-01 | $5.85 | $6.08 | $5.82 | $6.06 | $6.06 | 32,882,090 |
| 2023-11-30 | $5.90 | $5.90 | $5.76 | $5.81 | $5.81 | 20,238,460 |
| 2023-11-29 | $5.99 | $6.00 | $5.87 | $5.89 | $5.89 | 20,841,300 |
| 2023-11-28 | $6.05 | $6.05 | $5.92 | $5.98 | $5.98 | 22,944,900 |
| 2023-11-27 | $5.91 | $6.03 | $5.89 | $5.97 | $5.97 | 24,289,870 |
| 2023-11-24 | $6.05 | $6.07 | $5.89 | $5.91 | $5.91 | 22,498,020 |
| 2023-11-23 | $6.04 | $6.08 | $5.92 | $6.06 | $6.06 | 27,250,940 |
| 2023-11-22 | $6.07 | $6.14 | $6.03 | $6.03 | $6.03 | 25,057,430 |
| 2023-11-21 | $6.16 | $6.18 | $6.06 | $6.09 | $6.09 | 28,034,110 |
| 2023-11-20 | $6.09 | $6.18 | $6.07 | $6.15 | $6.15 | 38,090,400 |
| 2023-11-17 | $6.03 | $6.10 | $5.98 | $6.09 | $6.09 | 27,187,400 |
| 2023-11-16 | $6.02 | $6.07 | $5.97 | $6.02 | $6.02 | 22,609,940 |
| 2023-11-15 | $6.13 | $6.15 | $6.00 | $6.03 | $6.03 | 27,778,020 |
| 2023-11-14 | $6.00 | $6.08 | $5.96 | $6.07 | $6.07 | 33,062,550 |
| 2023-11-13 | $5.91 | $6.01 | $5.91 | $5.97 | $5.97 | 22,510,040 |
| 2023-11-10 | $5.92 | $5.97 | $5.86 | $5.88 | $5.88 | 26,167,410 |
| 2023-11-09 | $5.96 | $6.23 | $5.92 | $5.94 | $5.94 | 46,436,850 |
| 2023-11-08 | $5.89 | $6.04 | $5.89 | $5.99 | $5.99 | 37,686,990 |
| 2023-11-07 | $5.84 | $6.01 | $5.81 | $5.90 | $5.90 | 34,464,910 |
| 2023-11-06 | $5.67 | $5.83 | $5.66 | $5.82 | $5.82 | 27,309,330 |
| 2023-11-03 | $5.56 | $5.69 | $5.54 | $5.64 | $5.64 | 26,999,720 |
| 2023-11-02 | $5.55 | $5.65 | $5.53 | $5.54 | $5.54 | 23,990,600 |
| 2023-11-01 | $5.56 | $5.63 | $5.51 | $5.53 | $5.53 | 15,928,330 |
| 2023-10-31 | $5.64 | $5.68 | $5.52 | $5.57 | $5.57 | 21,798,340 |
| 2023-10-30 | $5.44 | $5.63 | $5.44 | $5.61 | $5.61 | 25,409,890 |
| 2023-10-27 | $5.48 | $5.53 | $5.36 | $5.48 | $5.48 | 26,544,950 |
| 2023-10-26 | $5.43 | $5.55 | $5.40 | $5.53 | $5.53 | 23,267,420 |
| 2023-10-25 | $5.37 | $5.54 | $5.35 | $5.48 | $5.48 | 26,666,290 |
| 2023-10-24 | $5.24 | $5.42 | $5.17 | $5.34 | $5.34 | 24,732,900 |
| 2023-10-23 | $5.39 | $5.47 | $5.17 | $5.22 | $5.22 | 25,689,560 |
| 2023-10-20 | $5.73 | $5.80 | $5.42 | $5.44 | $5.44 | 44,148,330 |
| 2023-10-19 | $5.88 | $5.97 | $5.80 | $5.82 | $5.82 | 30,779,880 |
| 2023-10-18 | $6.01 | $6.01 | $5.78 | $5.87 | $5.87 | 41,446,290 |
| 2023-10-17 | $6.08 | $6.10 | $5.92 | $6.04 | $6.04 | 37,818,630 |
| 2023-10-16 | $6.07 | $6.15 | $6.00 | $6.05 | $6.05 | 35,649,350 |
| 2023-10-13 | $6.09 | $6.20 | $6.03 | $6.06 | $6.06 | 43,899,640 |
| 2023-10-12 | $6.15 | $6.29 | $6.10 | $6.14 | $6.14 | 56,760,290 |
| 2023-10-11 | $6.14 | $6.23 | $6.07 | $6.11 | $6.11 | 49,491,640 |
| 2023-10-10 | $6.03 | $6.27 | $6.03 | $6.19 | $6.19 | 67,785,890 |
| 2023-10-09 | $5.95 | $6.11 | $5.91 | $6.07 | $6.07 | 49,132,790 |
| 2023-09-28 | $5.86 | $6.02 | $5.86 | $5.95 | $5.95 | 35,582,580 |
| 2023-09-27 | $5.88 | $5.97 | $5.83 | $5.87 | $5.87 | 32,626,630 |
| 2023-09-26 | $6.05 | $6.06 | $5.88 | $5.90 | $5.90 | 56,759,880 |
| 2023-09-25 | $6.11 | $6.31 | $5.98 | $6.18 | $6.18 | 85,163,170 |
| 2023-09-22 | $6.00 | $6.11 | $5.91 | $6.11 | $6.11 | 73,756,500 |
| 2023-09-21 | $5.77 | $6.13 | $5.75 | $6.03 | $6.03 | 87,354,470 |
| 2023-09-20 | $5.90 | $6.00 | $5.81 | $5.83 | $5.83 | 52,013,150 |
| 2023-09-19 | $5.68 | $6.05 | $5.62 | $6.00 | $6.00 | 85,598,370 |
| 2023-09-18 | $5.67 | $5.73 | $5.61 | $5.68 | $5.68 | 26,873,510 |
| 2023-09-15 | $5.84 | $5.87 | $5.66 | $5.72 | $5.72 | 45,708,740 |
| 2023-09-14 | $5.78 | $6.02 | $5.78 | $5.88 | $5.88 | 54,853,880 |
| 2023-09-13 | $6.09 | $6.12 | $5.79 | $5.80 | $5.80 | 87,168,910 |
| 2023-09-12 | $6.03 | $6.45 | $5.92 | $6.24 | $6.24 | 118,060,010 |
| 2023-09-11 | $6.22 | $6.77 | $6.08 | $6.13 | $6.13 | 152,048,340 |
| 2023-09-08 | $5.50 | $5.92 | $5.46 | $5.78 | $5.78 | 62,683,310 |
| 2023-09-07 | $5.59 | $5.65 | $5.51 | $5.51 | $5.51 | 22,249,710 |
| 2023-09-06 | $5.51 | $5.67 | $5.41 | $5.64 | $5.64 | 32,963,250 |
| 2023-09-05 | $5.52 | $5.63 | $5.49 | $5.53 | $5.53 | 31,466,290 |
| 2023-09-04 | $5.45 | $5.52 | $5.43 | $5.51 | $5.51 | 16,872,500 |
| 2023-09-01 | $5.47 | $5.51 | $5.39 | $5.43 | $5.43 | 12,760,400 |
| 2023-08-31 | $5.48 | $5.49 | $5.41 | $5.47 | $5.47 | 16,472,800 |
| 2023-08-30 | $5.41 | $5.54 | $5.41 | $5.51 | $5.51 | 25,855,020 |
| 2023-08-29 | $5.10 | $5.45 | $5.09 | $5.42 | $5.42 | 34,970,990 |
| 2023-08-28 | $5.47 | $5.50 | $5.10 | $5.12 | $5.12 | 27,052,420 |
| 2023-08-25 | $5.42 | $5.43 | $5.09 | $5.12 | $5.12 | 34,710,220 |
| 2023-08-24 | $5.41 | $5.54 | $5.41 | $5.49 | $5.49 | 19,361,450 |
| 2023-08-23 | $5.46 | $5.51 | $5.38 | $5.42 | $5.42 | 15,822,440 |
| 2023-08-22 | $5.40 | $5.51 | $5.36 | $5.50 | $5.50 | 17,742,080 |
| 2023-08-21 | $5.37 | $5.47 | $5.34 | $5.36 | $5.36 | 12,919,200 |
| 2023-08-18 | $5.56 | $5.60 | $5.38 | $5.39 | $5.39 | 15,886,610 |
| 2023-08-17 | $5.53 | $5.59 | $5.43 | $5.56 | $5.56 | 13,595,700 |
| 2023-08-16 | $5.56 | $5.65 | $5.52 | $5.55 | $5.55 | 13,650,000 |
| 2023-08-15 | $5.71 | $5.71 | $5.54 | $5.56 | $5.56 | 16,113,570 |
| 2023-08-14 | $5.66 | $5.74 | $5.57 | $5.72 | $5.72 | 15,560,680 |
| 2023-08-11 | $5.85 | $5.86 | $5.67 | $5.68 | $5.68 | 21,057,090 |
| 2023-08-10 | $5.90 | $5.93 | $5.84 | $5.85 | $5.85 | 14,035,390 |
| 2023-08-09 | $5.96 | $6.04 | $5.91 | $5.92 | $5.92 | 17,957,530 |
| 2023-08-08 | $5.97 | $6.03 | $5.96 | $5.98 | $5.98 | 18,330,100 |
| 2023-08-07 | $5.98 | $6.02 | $5.93 | $5.99 | $5.99 | 26,988,410 |
| 2023-08-04 | $5.94 | $6.10 | $5.91 | $6.08 | $6.08 | 41,820,480 |
| 2023-08-03 | $5.92 | $5.95 | $5.88 | $5.90 | $5.90 | 14,575,100 |
| 2023-08-02 | $5.90 | $5.97 | $5.88 | $5.96 | $5.96 | 17,887,690 |
| 2023-08-01 | $5.91 | $5.94 | $5.88 | $5.92 | $5.92 | 13,914,160 |
| 2023-07-31 | $5.86 | $5.95 | $5.86 | $5.93 | $5.93 | 19,149,530 |
| 2023-07-28 | $5.75 | $5.92 | $5.73 | $5.89 | $5.89 | 18,053,390 |
| 2023-07-27 | $5.86 | $5.87 | $5.77 | $5.77 | $5.77 | 13,429,460 |
| 2023-07-26 | $5.94 | $5.95 | $5.83 | $5.84 | $5.84 | 17,456,260 |
| 2023-07-25 | $5.87 | $5.95 | $5.87 | $5.94 | $5.94 | 21,038,870 |
| 2023-07-24 | $5.76 | $5.92 | $5.75 | $5.85 | $5.85 | 14,193,960 |
| 2023-07-21 | $5.83 | $5.87 | $5.76 | $5.79 | $5.79 | 12,841,740 |
| 2023-07-20 | $5.90 | $5.94 | $5.83 | $5.83 | $5.83 | 17,732,200 |
| 2023-07-19 | $5.87 | $5.94 | $5.85 | $5.89 | $5.89 | 17,287,210 |
| 2023-07-18 | $5.92 | $5.94 | $5.82 | $5.85 | $5.85 | 17,151,610 |
| 2023-07-17 | $5.93 | $5.97 | $5.85 | $5.92 | $5.92 | 19,638,040 |
| 2023-07-14 | $5.83 | $5.97 | $5.83 | $5.91 | $5.91 | 29,790,430 |
| 2023-07-13 | $5.68 | $5.83 | $5.68 | $5.82 | $5.82 | 23,309,680 |
| 2023-07-12 | $5.88 | $5.88 | $5.68 | $5.69 | $5.69 | 29,865,710 |
| 2023-07-11 | $5.88 | $5.91 | $5.83 | $5.89 | $5.89 | 17,356,950 |
| 2023-07-10 | $5.88 | $5.92 | $5.82 | $5.87 | $5.87 | 19,504,690 |
| 2023-07-07 | $5.92 | $5.96 | $5.75 | $5.86 | $5.86 | 32,519,400 |
| 2023-07-06 | $5.94 | $6.06 | $5.88 | $5.95 | $5.95 | 30,760,160 |
| 2023-07-05 | $6.03 | $6.06 | $5.91 | $5.92 | $5.92 | 34,183,770 |
| 2023-07-04 | $6.06 | $6.07 | $6.00 | $6.04 | $6.04 | 28,043,070 |
| 2023-07-03 | $6.11 | $6.13 | $5.91 | $6.05 | $6.04 | 46,088,470 |
| 2023-06-30 | $6.04 | $6.15 | $6.01 | $6.10 | $6.09 | 39,394,300 |
| 2023-06-29 | $6.08 | $6.13 | $6.01 | $6.08 | $6.07 | 37,012,780 |
| 2023-06-28 | $6.28 | $6.29 | $5.89 | $6.10 | $6.09 | 60,226,330 |
| 2023-06-27 | $6.30 | $6.36 | $6.24 | $6.28 | $6.27 | 40,158,170 |
| 2023-06-26 | $6.71 | $6.78 | $6.23 | $6.28 | $6.27 | 66,696,480 |
| 2023-06-21 | $7.12 | $7.15 | $6.80 | $6.80 | $6.79 | 51,760,480 |
| 2023-06-20 | $7.22 | $7.22 | $7.03 | $7.10 | $7.09 | 48,281,130 |
| 2023-06-19 | $7.23 | $7.28 | $7.12 | $7.18 | $7.17 | 54,454,820 |
| 2023-06-16 | $7.09 | $7.23 | $6.89 | $7.13 | $7.13 | 76,776,450 |
| 2023-06-15 | $7.15 | $7.22 | $7.00 | $7.06 | $7.06 | 57,884,390 |
| 2023-06-14 | $7.13 | $7.23 | $7.05 | $7.14 | $7.14 | 52,592,830 |
| 2023-06-13 | $7.05 | $7.22 | $6.95 | $7.15 | $7.15 | 73,127,520 |
| 2023-06-12 | $7.12 | $7.20 | $7.03 | $7.06 | $7.06 | 53,507,770 |
| 2023-06-09 | $7.03 | $7.14 | $6.92 | $7.10 | $7.10 | 66,707,170 |
| 2023-06-08 | $7.17 | $7.18 | $6.90 | $7.03 | $7.03 | 57,544,450 |
| 2023-06-07 | $6.97 | $7.20 | $6.84 | $7.10 | $7.10 | 71,048,730 |
| 2023-06-06 | $7.18 | $7.32 | $6.90 | $6.94 | $6.94 | 89,155,690 |
| 2023-06-05 | $6.89 | $7.30 | $6.86 | $7.25 | $7.25 | 135,920,860 |
| 2023-06-02 | $7.03 | $7.12 | $6.86 | $6.88 | $6.88 | 100,773,300 |
| 2023-06-01 | $6.30 | $7.25 | $6.27 | $7.03 | $7.03 | 200,180,810 |
| 2023-05-31 | $6.28 | $6.36 | $6.25 | $6.32 | $6.32 | 36,201,720 |
| 2023-05-30 | $6.12 | $6.28 | $6.02 | $6.27 | $6.27 | 37,410,630 |
| 2023-05-29 | $6.10 | $6.20 | $6.08 | $6.11 | $6.11 | 26,572,130 |
| 2023-05-26 | $6.02 | $6.09 | $6.00 | $6.07 | $6.07 | 19,295,660 |
| 2023-05-25 | $6.09 | $6.18 | $5.93 | $6.02 | $6.02 | 31,595,320 |
| 2023-05-24 | $6.03 | $6.14 | $5.97 | $6.10 | $6.10 | 28,190,280 |
| 2023-05-23 | $6.14 | $6.17 | $6.02 | $6.09 | $6.09 | 22,153,120 |
| 2023-05-22 | $6.32 | $6.35 | $6.12 | $6.15 | $6.15 | 34,927,960 |
| 2023-05-19 | $6.44 | $6.50 | $6.28 | $6.31 | $6.31 | 38,938,990 |
| 2023-05-18 | $6.29 | $6.52 | $6.24 | $6.45 | $6.45 | 46,587,500 |
| 2023-05-17 | $6.18 | $6.49 | $6.12 | $6.29 | $6.29 | 40,890,630 |
| 2023-05-16 | $6.51 | $6.53 | $6.15 | $6.20 | $6.20 | 49,458,800 |
| 2023-05-15 | $6.67 | $6.76 | $6.31 | $6.50 | $6.50 | 58,627,920 |
| 2023-05-12 | $6.85 | $6.93 | $6.63 | $6.70 | $6.70 | 67,413,350 |
| 2023-05-11 | $6.81 | $7.08 | $6.80 | $6.95 | $6.95 | 90,272,960 |
| 2023-05-10 | $6.81 | $6.98 | $6.67 | $6.80 | $6.80 | 75,583,150 |
| 2023-05-09 | $6.69 | $7.06 | $6.68 | $6.83 | $6.83 | 104,873,020 |
| 2023-05-08 | $6.54 | $6.78 | $6.44 | $6.72 | $6.72 | 73,305,740 |
| 2023-05-05 | $6.48 | $6.72 | $6.35 | $6.57 | $6.57 | 65,828,160 |
| 2023-05-04 | $6.48 | $6.61 | $6.35 | $6.52 | $6.52 | 53,149,350 |
| 2023-05-03 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2023-05-02 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2023-04-28 | $6.01 | $6.55 | $6.00 | $6.50 | $6.50 | 77,730,630 |
| 2023-04-27 | $6.15 | $6.26 | $5.94 | $6.00 | $6.00 | 58,186,160 |
| 2023-04-26 | $6.71 | $6.78 | $6.10 | $6.21 | $6.21 | 83,343,910 |
| 2023-04-25 | $6.71 | $6.79 | $6.43 | $6.60 | $6.60 | 69,248,710 |
| 2023-04-24 | $6.63 | $6.93 | $6.60 | $6.76 | $6.76 | 67,433,280 |
| 2023-04-21 | $7.19 | $7.20 | $6.66 | $6.66 | $6.66 | 106,581,800 |
| 2023-04-20 | $7.08 | $7.20 | $7.01 | $7.15 | $7.15 | 98,653,170 |
| 2023-04-19 | $6.65 | $7.50 | $6.63 | $7.07 | $7.07 | 164,102,150 |
| 2023-04-18 | $6.70 | $6.76 | $6.54 | $6.65 | $6.65 | 46,029,920 |
| 2023-04-17 | $6.82 | $6.83 | $6.61 | $6.68 | $6.68 | 50,915,680 |
| 2023-04-14 | $6.99 | $7.01 | $6.66 | $6.83 | $6.83 | 73,076,340 |
| 2023-04-13 | $7.16 | $7.16 | $6.90 | $6.92 | $6.92 | 107,534,410 |
| 2023-04-12 | $6.78 | $7.36 | $6.78 | $7.17 | $7.17 | 167,650,410 |
| 2023-04-11 | $6.50 | $6.89 | $6.48 | $6.82 | $6.82 | 81,175,400 |
| 2023-04-10 | $6.81 | $6.97 | $6.50 | $6.54 | $6.54 | 72,421,310 |
| 2023-04-07 | $6.68 | $6.94 | $6.58 | $6.87 | $6.87 | 68,018,750 |
| 2023-04-06 | $6.78 | $6.81 | $6.61 | $6.65 | $6.65 | 74,911,850 |
| 2023-04-05 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 0 |
| 2023-04-04 | $7.05 | $7.11 | $6.84 | $6.94 | $6.94 | 114,300,090 |
| 2023-04-03 | $6.84 | $6.94 | $6.72 | $6.94 | $6.94 | 85,420,680 |
| 2023-03-31 | $6.50 | $6.89 | $6.37 | $6.85 | $6.85 | 91,476,170 |
| 2023-03-30 | $6.65 | $6.71 | $6.45 | $6.47 | $6.47 | 53,614,410 |
| 2023-03-29 | $6.67 | $6.77 | $6.50 | $6.65 | $6.65 | 59,944,200 |
| 2023-03-28 | $6.89 | $6.90 | $6.64 | $6.67 | $6.67 | 80,254,160 |
| 2023-03-27 | $6.95 | $7.16 | $6.83 | $6.96 | $6.96 | 106,360,660 |
| 2023-03-24 | $6.82 | $7.17 | $6.75 | $6.99 | $6.99 | 131,185,680 |
| 2023-03-23 | $6.78 | $6.85 | $6.67 | $6.82 | $6.82 | 80,050,830 |
| 2023-03-22 | $6.60 | $6.92 | $6.58 | $6.86 | $6.86 | 117,522,350 |
| 2023-03-21 | $6.50 | $6.74 | $6.45 | $6.66 | $6.66 | 77,725,010 |
| 2023-03-20 | $6.64 | $6.68 | $6.47 | $6.47 | $6.47 | 64,218,650 |
| 2023-03-17 | $6.40 | $6.65 | $6.40 | $6.59 | $6.59 | 97,407,070 |
| 2023-03-16 | $6.30 | $6.46 | $6.19 | $6.35 | $6.35 | 54,497,320 |
| 2023-03-15 | $6.43 | $6.54 | $6.32 | $6.34 | $6.34 | 50,566,470 |
| 2023-03-14 | $6.55 | $6.73 | $6.41 | $6.42 | $6.42 | 71,367,140 |
| 2023-03-13 | $6.47 | $6.69 | $6.38 | $6.66 | $6.66 | 101,307,520 |
| 2023-03-10 | $6.35 | $6.79 | $6.35 | $6.60 | $6.60 | 154,174,590 |
| 2023-03-09 | $6.34 | $6.41 | $6.24 | $6.40 | $6.40 | 63,890,660 |
| 2023-03-08 | $6.31 | $6.42 | $6.30 | $6.41 | $6.41 | 66,642,750 |
| 2023-03-07 | $6.44 | $6.50 | $6.30 | $6.33 | $6.33 | 72,302,520 |
| 2023-03-06 | $6.63 | $6.65 | $6.39 | $6.45 | $6.45 | 83,820,580 |
| 2023-03-03 | $6.74 | $6.79 | $6.45 | $6.58 | $6.58 | 133,266,550 |
| 2023-03-02 | $7.11 | $7.12 | $6.70 | $6.82 | $6.82 | 241,460,140 |
| 2023-03-01 | $6.07 | $7.08 | $6.03 | $7.08 | $7.08 | 252,433,530 |
| 2023-02-28 | $5.85 | $5.95 | $5.82 | $5.90 | $5.90 | 22,903,140 |
| 2023-02-27 | $5.89 | $5.94 | $5.76 | $5.78 | $5.78 | 24,981,790 |
| 2023-02-24 | $5.89 | $5.98 | $5.84 | $5.93 | $5.93 | 27,821,620 |
| 2023-02-23 | $5.99 | $6.02 | $5.83 | $5.87 | $5.87 | 34,351,590 |
| 2023-02-22 | $6.00 | $6.05 | $5.89 | $6.00 | $6.00 | 31,643,370 |
| 2023-02-21 | $6.03 | $6.14 | $5.99 | $6.04 | $6.04 | 41,144,800 |
| 2023-02-20 | $5.95 | $6.06 | $5.86 | $6.03 | $6.03 | 43,932,700 |
| 2023-02-17 | $6.04 | $6.06 | $5.90 | $5.91 | $5.91 | 59,232,000 |
| 2023-02-16 | $6.17 | $6.33 | $5.93 | $5.98 | $5.98 | 92,294,830 |
| 2023-02-15 | $6.12 | $6.29 | $6.05 | $6.25 | $6.25 | 80,540,900 |
| 2023-02-14 | $6.19 | $6.36 | $6.10 | $6.14 | $6.14 | 80,568,080 |
| 2023-02-13 | $6.22 | $6.28 | $5.99 | $6.15 | $6.15 | 102,414,670 |
| 2023-02-10 | $6.15 | $6.57 | $6.12 | $6.18 | $6.18 | 149,062,030 |
| 2023-02-09 | $5.76 | $6.15 | $5.76 | $6.12 | $6.12 | 91,239,950 |
| 2023-02-08 | $6.04 | $6.11 | $5.86 | $5.88 | $5.88 | 74,235,340 |
| 2023-02-07 | $5.75 | $6.30 | $5.67 | $6.08 | $6.08 | 120,586,480 |
| 2023-02-06 | $5.90 | $5.92 | $5.64 | $5.78 | $5.78 | 95,982,780 |
| 2023-02-03 | $5.62 | $6.07 | $5.58 | $5.96 | $5.96 | 133,433,310 |
| 2023-02-02 | $5.33 | $5.87 | $5.32 | $5.67 | $5.67 | 108,309,460 |
| 2023-02-01 | $5.19 | $5.36 | $5.18 | $5.31 | $5.31 | 32,842,960 |
| 2023-01-31 | $5.18 | $5.21 | $5.15 | $5.19 | $5.19 | 14,556,520 |
| 2023-01-30 | $5.21 | $5.25 | $5.18 | $5.19 | $5.19 | 24,710,140 |
| 2023-01-20 | $5.04 | $5.16 | $5.03 | $5.14 | $5.14 | 19,521,410 |
| 2023-01-19 | $5.08 | $5.10 | $5.01 | $5.09 | $5.09 | 19,498,340 |
| 2023-01-18 | $5.02 | $5.06 | $4.99 | $5.03 | $5.03 | 11,740,070 |
| 2023-01-17 | $5.05 | $5.10 | $4.96 | $5.00 | $5.00 | 12,572,890 |
| 2023-01-16 | $4.96 | $5.05 | $4.93 | $5.01 | $5.01 | 15,772,940 |
| 2023-01-13 | $4.92 | $4.97 | $4.87 | $4.93 | $4.93 | 11,723,320 |
| 2023-01-12 | $4.91 | $4.97 | $4.89 | $4.95 | $4.95 | 10,453,310 |
| 2023-01-11 | $4.99 | $5.04 | $4.90 | $4.92 | $4.92 | 13,918,920 |
| 2023-01-10 | $4.97 | $5.02 | $4.92 | $4.98 | $4.98 | 10,372,030 |
| 2023-01-09 | $5.00 | $5.04 | $4.96 | $4.97 | $4.97 | 12,441,110 |
| 2023-01-06 | $5.11 | $5.11 | $4.97 | $5.00 | $5.00 | 18,010,860 |
| 2023-01-05 | $5.12 | $5.18 | $5.07 | $5.09 | $5.09 | 18,497,230 |
| 2023-01-04 | $5.08 | $5.14 | $5.05 | $5.12 | $5.12 | 29,547,480 |
| 2023-01-03 | $4.80 | $5.09 | $4.76 | $5.07 | $5.07 | 32,838,020 |
| 2023-01-02 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2022-12-30 | $4.67 | $4.83 | $4.67 | $4.79 | $4.79 | 15,322,790 |
| 2022-12-29 | $4.67 | $4.80 | $4.67 | $4.67 | $4.67 | 9,739,560 |
| 2022-12-28 | $4.73 | $4.76 | $4.66 | $4.68 | $4.68 | 9,908,660 |
| 2022-12-27 | $4.76 | $4.79 | $4.67 | $4.73 | $4.73 | 8,355,990 |
| 2022-12-26 | $4.75 | $4.79 | $4.73 | $4.76 | $4.76 | 9,014,300 |
| 2022-12-23 | $4.63 | $4.83 | $4.62 | $4.76 | $4.76 | 13,964,290 |
| 2022-12-22 | $4.70 | $4.77 | $4.62 | $4.64 | $4.64 | 11,148,430 |
| 2022-12-21 | $4.73 | $4.74 | $4.66 | $4.70 | $4.70 | 10,681,280 |
| 2022-12-20 | $4.75 | $4.84 | $4.71 | $4.73 | $4.73 | 12,077,690 |
| 2022-12-19 | $4.83 | $4.86 | $4.70 | $4.72 | $4.72 | 11,906,890 |
| 2022-12-16 | $4.98 | $4.98 | $4.81 | $4.82 | $4.82 | 19,320,470 |
| 2022-12-15 | $5.02 | $5.06 | $4.95 | $5.00 | $5.00 | 11,763,640 |
| 2022-12-14 | $5.00 | $5.07 | $4.97 | $4.99 | $4.99 | 12,655,800 |
| 2022-12-13 | $5.00 | $5.06 | $4.96 | $4.98 | $4.98 | 12,066,830 |
| 2022-12-12 | $5.05 | $5.09 | $4.98 | $5.01 | $5.01 | 11,963,680 |
| 2022-12-09 | $5.14 | $5.15 | $5.03 | $5.05 | $5.05 | 10,866,330 |
| 2022-12-08 | $5.17 | $5.20 | $5.10 | $5.12 | $5.12 | 12,867,750 |
| 2022-12-07 | $5.21 | $5.24 | $5.17 | $5.20 | $5.20 | 12,567,210 |
| 2022-12-06 | $5.25 | $5.29 | $5.20 | $5.21 | $5.21 | 18,653,190 |
| 2022-12-05 | $5.14 | $5.26 | $5.14 | $5.25 | $5.25 | 21,334,160 |
| 2022-12-01 | $5.05 | $5.10 | $5.04 | $5.06 | $5.06 | 16,681,700 |
| 2022-11-30 | $5.07 | $5.09 | $5.00 | $5.02 | $5.02 | 13,056,710 |
| 2022-11-29 | $5.01 | $5.07 | $4.98 | $5.07 | $5.07 | 12,866,980 |
| 2022-11-28 | $4.91 | $5.00 | $4.88 | $4.98 | $4.98 | 12,603,470 |
| 2022-11-25 | $5.03 | $5.06 | $4.98 | $4.98 | $4.98 | 12,940,130 |
| 2022-11-24 | $5.11 | $5.12 | $5.02 | $5.03 | $5.03 | 14,439,120 |
| 2022-11-23 | $5.15 | $5.17 | $5.02 | $5.08 | $5.08 | 20,519,890 |
| 2022-11-22 | $5.25 | $5.28 | $5.11 | $5.16 | $5.16 | 24,155,590 |
| 2022-11-21 | $5.30 | $5.37 | $5.20 | $5.25 | $5.25 | 21,060,690 |
| 2022-11-18 | $5.41 | $5.52 | $5.30 | $5.31 | $5.31 | 31,405,990 |
| 2022-11-17 | $5.31 | $5.42 | $5.29 | $5.41 | $5.41 | 29,440,980 |
| 2022-11-16 | $5.33 | $5.45 | $5.30 | $5.34 | $5.34 | 27,385,960 |
| 2022-11-15 | $5.23 | $5.36 | $5.21 | $5.30 | $5.30 | 24,656,200 |
| 2022-11-14 | $5.33 | $5.36 | $5.22 | $5.25 | $5.25 | 26,191,290 |
| 2022-11-11 | $5.50 | $5.60 | $5.29 | $5.29 | $5.29 | 52,110,270 |
| 2022-11-10 | $5.19 | $5.44 | $5.17 | $5.42 | $5.42 | 48,005,640 |
| 2022-11-09 | $5.30 | $5.34 | $5.22 | $5.22 | $5.22 | 27,637,540 |
| 2022-11-08 | $5.41 | $5.44 | $5.30 | $5.36 | $5.36 | 39,715,810 |
| 2022-11-07 | $5.20 | $5.55 | $5.17 | $5.48 | $5.48 | 66,694,900 |
| 2022-11-04 | $5.10 | $5.27 | $5.09 | $5.21 | $5.21 | 38,262,940 |
| 2022-11-03 | $5.10 | $5.27 | $4.99 | $5.18 | $5.18 | 51,808,000 |
| 2022-11-02 | $5.22 | $5.39 | $5.14 | $5.15 | $5.15 | 58,066,320 |
| 2022-11-01 | $4.97 | $5.00 | $4.90 | $4.99 | $4.99 | 18,913,870 |
| 2022-10-31 | $4.78 | $4.98 | $4.77 | $4.95 | $4.95 | 17,440,490 |
| 2022-10-28 | $4.95 | $4.98 | $4.72 | $4.78 | $4.78 | 18,600,170 |
| 2022-10-27 | $4.94 | $5.03 | $4.87 | $4.97 | $4.97 | 24,865,270 |
| 2022-10-26 | $4.74 | $4.93 | $4.73 | $4.89 | $4.89 | 22,919,880 |
| 2022-10-25 | $4.69 | $4.79 | $4.67 | $4.73 | $4.73 | 14,196,800 |
| 2022-10-24 | $4.79 | $4.88 | $4.66 | $4.70 | $4.70 | 17,005,120 |
| 2022-10-21 | $4.84 | $4.86 | $4.74 | $4.75 | $4.75 | 9,791,230 |
| 2022-10-20 | $4.76 | $4.85 | $4.72 | $4.81 | $4.81 | 14,362,110 |
| 2022-10-19 | $4.77 | $4.82 | $4.72 | $4.77 | $4.77 | 12,962,370 |
| 2022-10-18 | $4.86 | $4.86 | $4.75 | $4.77 | $4.77 | 12,030,800 |
| 2022-10-17 | $4.69 | $4.83 | $4.67 | $4.81 | $4.81 | 15,698,020 |
| 2022-10-14 | $4.69 | $4.74 | $4.63 | $4.71 | $4.71 | 16,241,650 |
| 2022-10-13 | $4.56 | $4.73 | $4.53 | $4.65 | $4.65 | 19,836,020 |
| 2022-10-12 | $4.34 | $4.56 | $4.33 | $4.55 | $4.55 | 17,979,750 |
| 2022-10-11 | $4.31 | $4.36 | $4.23 | $4.34 | $4.34 | 9,481,010 |
| 2022-10-10 | $4.41 | $4.42 | $4.27 | $4.29 | $4.29 | 10,431,010 |
| 2022-09-30 | $4.42 | $4.50 | $4.37 | $4.39 | $4.39 | 9,925,690 |
| 2022-09-29 | $4.54 | $4.57 | $4.41 | $4.44 | $4.44 | 9,906,180 |
| 2022-09-28 | $4.65 | $4.66 | $4.48 | $4.49 | $4.49 | 10,115,990 |
| 2022-09-27 | $4.53 | $4.67 | $4.53 | $4.66 | $4.66 | 11,176,140 |
| 2022-09-26 | $4.67 | $4.68 | $4.53 | $4.53 | $4.53 | 14,349,300 |
| 2022-09-23 | $4.87 | $4.87 | $4.70 | $4.70 | $4.70 | 12,352,790 |
| 2022-09-22 | $4.87 | $4.94 | $4.85 | $4.85 | $4.85 | 8,529,420 |
| 2022-09-21 | $4.85 | $4.94 | $4.73 | $4.90 | $4.90 | 13,633,850 |
| 2022-09-20 | $4.90 | $4.92 | $4.86 | $4.88 | $4.88 | 7,768,800 |
| 2022-09-19 | $4.97 | $4.99 | $4.83 | $4.85 | $4.85 | 12,815,690 |
| 2022-09-16 | $5.06 | $5.10 | $4.99 | $4.99 | $4.99 | 14,769,730 |
| 2022-09-15 | $5.09 | $5.13 | $4.98 | $5.07 | $5.07 | 19,758,150 |
| 2022-09-14 | $5.10 | $5.11 | $5.03 | $5.08 | $5.08 | 15,982,070 |
| 2022-09-13 | $5.23 | $5.30 | $5.15 | $5.18 | $5.18 | 15,056,720 |
| 2022-09-12 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2022-09-09 | $5.15 | $5.25 | $5.07 | $5.22 | $5.22 | 16,259,760 |
| 2022-09-08 | $5.19 | $5.27 | $5.12 | $5.15 | $5.15 | 15,446,790 |
| 2022-09-07 | $5.30 | $5.31 | $5.15 | $5.19 | $5.19 | 28,910,870 |
| 2022-09-06 | $5.35 | $5.39 | $5.23 | $5.33 | $5.33 | 24,402,140 |
| 2022-09-05 | $5.53 | $5.53 | $5.31 | $5.38 | $5.38 | 32,866,860 |
| 2022-09-02 | $5.31 | $5.59 | $5.29 | $5.55 | $5.55 | 37,595,270 |
| 2022-09-01 | $5.43 | $5.47 | $5.29 | $5.32 | $5.32 | 20,784,520 |
| 2022-08-31 | $5.50 | $5.58 | $5.43 | $5.47 | $5.47 | 25,625,600 |
| 2022-08-30 | $5.38 | $5.62 | $5.38 | $5.52 | $5.52 | 31,060,350 |
| 2022-08-29 | $5.35 | $5.43 | $5.27 | $5.42 | $5.42 | 15,518,290 |
| 2022-08-26 | $5.37 | $5.60 | $5.37 | $5.41 | $5.41 | 29,667,440 |
| 2022-08-25 | $5.40 | $5.47 | $5.27 | $5.32 | $5.32 | 22,779,390 |
| 2022-08-24 | $5.57 | $5.59 | $5.36 | $5.40 | $5.40 | 31,543,860 |
| 2022-08-23 | $5.65 | $5.72 | $5.55 | $5.57 | $5.57 | 33,111,490 |
| 2022-08-22 | $5.65 | $5.81 | $5.55 | $5.72 | $5.72 | 35,040,850 |
| 2022-08-19 | $5.84 | $5.98 | $5.69 | $5.71 | $5.71 | 58,907,990 |
| 2022-08-18 | $5.71 | $5.84 | $5.61 | $5.79 | $5.79 | 50,913,020 |
| 2022-08-17 | $5.61 | $5.78 | $5.60 | $5.76 | $5.76 | 38,182,010 |
| 2022-08-16 | $5.64 | $5.68 | $5.59 | $5.62 | $5.62 | 26,344,890 |
| 2022-08-15 | $5.72 | $5.72 | $5.58 | $5.64 | $5.64 | 32,301,120 |
| 2022-08-12 | $5.67 | $5.84 | $5.62 | $5.72 | $5.72 | 54,219,340 |
| 2022-08-11 | $5.52 | $5.74 | $5.50 | $5.66 | $5.66 | 49,169,540 |
| 2022-08-10 | $5.43 | $5.49 | $5.39 | $5.49 | $5.49 | 20,965,400 |
| 2022-08-09 | $5.53 | $5.54 | $5.41 | $5.47 | $5.47 | 24,191,210 |
| 2022-08-08 | $5.53 | $5.54 | $5.44 | $5.53 | $5.53 | 35,873,100 |
| 2022-08-05 | $5.51 | $5.62 | $5.47 | $5.59 | $5.59 | 40,844,760 |
| 2022-08-04 | $5.42 | $5.48 | $5.34 | $5.48 | $5.48 | 29,313,530 |
| 2022-08-03 | $5.35 | $5.55 | $5.31 | $5.35 | $5.35 | 43,079,150 |
| 2022-08-02 | $5.56 | $5.57 | $5.22 | $5.31 | $5.31 | 56,063,550 |
| 2022-08-01 | $5.66 | $5.70 | $5.57 | $5.63 | $5.63 | 34,413,200 |
| 2022-07-29 | $5.72 | $5.82 | $5.64 | $5.68 | $5.68 | 48,463,410 |
| 2022-07-28 | $5.82 | $5.91 | $5.73 | $5.77 | $5.77 | 76,560,920 |
| 2022-07-27 | $5.70 | $6.12 | $5.55 | $5.93 | $5.93 | 138,581,120 |
| 2022-07-26 | $5.17 | $5.95 | $5.13 | $5.88 | $5.88 | 121,065,840 |
| 2022-07-25 | $5.23 | $5.30 | $5.12 | $5.16 | $5.16 | 22,793,010 |
| 2022-07-22 | $5.27 | $5.37 | $5.14 | $5.19 | $5.19 | 26,645,180 |
| 2022-07-21 | $5.25 | $5.48 | $5.22 | $5.29 | $5.29 | 38,588,430 |
| 2022-07-20 | $5.23 | $5.28 | $5.15 | $5.26 | $5.26 | 28,201,270 |
| 2022-07-19 | $5.08 | $5.20 | $5.05 | $5.20 | $5.20 | 34,910,570 |
| 2022-07-18 | $4.78 | $5.08 | $4.78 | $5.07 | $5.07 | 35,042,460 |
| 2022-07-15 | $4.96 | $4.96 | $4.77 | $4.78 | $4.78 | 25,227,020 |
| 2022-07-14 | $4.97 | $4.99 | $4.91 | $4.97 | $4.97 | 14,350,700 |
| 2022-07-13 | $4.90 | $5.01 | $4.90 | $4.96 | $4.96 | 15,181,310 |
| 2022-07-12 | $5.03 | $5.03 | $4.88 | $4.91 | $4.91 | 19,560,350 |
| 2022-07-11 | $5.08 | $5.13 | $4.94 | $5.02 | $5.02 | 23,271,810 |
| 2022-07-08 | $4.94 | $5.18 | $4.94 | $5.07 | $5.07 | 40,381,590 |
| 2022-07-07 | $4.95 | $4.99 | $4.92 | $4.94 | $4.94 | 14,808,990 |
| 2022-07-06 | $5.01 | $5.04 | $4.91 | $4.94 | $4.94 | 21,442,170 |
| 2022-07-05 | $5.13 | $5.14 | $4.94 | $5.02 | $5.02 | 27,700,140 |
| 2022-07-04 | $5.15 | $5.16 | $5.06 | $5.13 | $5.13 | 22,557,110 |
| 2022-07-01 | $5.23 | $5.25 | $5.13 | $5.13 | $5.13 | 23,333,150 |
| 2022-06-30 | $5.22 | $5.30 | $5.19 | $5.22 | $5.22 | 27,445,390 |
| 2022-06-29 | $5.33 | $5.41 | $5.20 | $5.21 | $5.21 | 40,841,970 |
| 2022-06-28 | $5.32 | $5.37 | $5.24 | $5.36 | $5.36 | 37,400,720 |
| 2022-06-27 | $5.33 | $5.41 | $5.24 | $5.31 | $5.31 | 41,233,010 |
| 2022-06-24 | $5.26 | $5.37 | $5.24 | $5.26 | $5.26 | 40,213,390 |
| 2022-06-23 | $5.23 | $5.38 | $5.18 | $5.27 | $5.26 | 55,662,220 |
| 2022-06-22 | $5.71 | $5.88 | $5.28 | $5.29 | $5.28 | 93,604,760 |
| 2022-06-21 | $5.15 | $5.27 | $5.10 | $5.22 | $5.21 | 38,445,370 |
| 2022-06-20 | $5.18 | $5.20 | $5.11 | $5.15 | $5.14 | 29,531,580 |
| 2022-06-17 | $5.22 | $5.25 | $5.10 | $5.17 | $5.16 | 35,272,290 |
| 2022-06-16 | $5.08 | $5.34 | $5.08 | $5.27 | $5.26 | 62,096,090 |
| 2022-06-15 | $5.08 | $5.16 | $5.05 | $5.07 | $5.06 | 37,128,100 |
| 2022-06-14 | $5.03 | $5.08 | $4.82 | $5.07 | $5.06 | 32,938,630 |
| 2022-06-13 | $4.95 | $5.10 | $4.93 | $5.06 | $5.05 | 25,506,270 |
| 2022-06-10 | $4.90 | $5.00 | $4.88 | $4.98 | $4.97 | 24,292,890 |
| 2022-06-09 | $5.08 | $5.08 | $4.87 | $4.91 | $4.90 | 27,085,310 |
| 2022-06-08 | $5.03 | $5.14 | $4.95 | $5.08 | $5.07 | 31,887,800 |
| 2022-06-07 | $5.09 | $5.17 | $5.01 | $5.05 | $5.04 | 30,971,030 |
| 2022-06-06 | $5.10 | $5.15 | $5.05 | $5.13 | $5.12 | 33,220,810 |
| 2022-06-02 | $5.20 | $5.22 | $5.01 | $5.07 | $5.06 | 44,312,110 |
| 2022-06-01 | $4.98 | $5.35 | $4.95 | $5.17 | $5.16 | 69,070,190 |
| 2022-05-31 | $4.83 | $5.04 | $4.72 | $4.99 | $4.98 | 45,998,190 |
| 2022-05-30 | $4.88 | $4.90 | $4.75 | $4.81 | $4.80 | 24,051,100 |
| 2022-05-27 | $4.99 | $5.01 | $4.83 | $4.87 | $4.86 | 29,970,200 |
| 2022-05-26 | $4.78 | $4.97 | $4.67 | $4.95 | $4.94 | 46,433,510 |
| 2022-05-25 | $4.62 | $4.87 | $4.59 | $4.79 | $4.78 | 39,218,680 |
| 2022-05-24 | $4.90 | $4.95 | $4.57 | $4.57 | $4.56 | 38,561,700 |
| 2022-05-23 | $4.99 | $5.17 | $4.90 | $4.93 | $4.92 | 56,547,200 |
| 2022-05-20 | $4.76 | $4.85 | $4.75 | $4.85 | $4.84 | 23,862,100 |
| 2022-05-19 | $4.68 | $4.76 | $4.64 | $4.75 | $4.74 | 21,242,280 |
| 2022-05-18 | $4.73 | $4.86 | $4.72 | $4.73 | $4.72 | 28,248,080 |
| 2022-05-17 | $4.78 | $4.78 | $4.60 | $4.71 | $4.70 | 20,654,940 |
| 2022-05-16 | $4.77 | $4.83 | $4.68 | $4.74 | $4.73 | 22,193,900 |
| 2022-05-13 | $4.78 | $4.79 | $4.66 | $4.71 | $4.70 | 16,971,550 |
| 2022-05-12 | $4.70 | $4.83 | $4.66 | $4.74 | $4.73 | 26,866,480 |
| 2022-05-11 | $4.79 | $4.88 | $4.69 | $4.70 | $4.69 | 31,847,820 |
| 2022-05-10 | $4.60 | $4.72 | $4.55 | $4.70 | $4.69 | 22,772,250 |
| 2022-05-09 | $4.64 | $4.74 | $4.59 | $4.62 | $4.61 | 18,735,070 |
| 2022-05-06 | $4.57 | $4.71 | $4.51 | $4.59 | $4.58 | 20,760,090 |
| 2022-05-05 | $4.63 | $4.70 | $4.57 | $4.65 | $4.64 | 22,213,470 |
| 2022-05-04 | $4.64 | $4.64 | $4.64 | $4.64 | $4.63 | 0 |
| 2022-05-03 | $4.64 | $4.64 | $4.64 | $4.64 | $4.63 | 0 |
| 2022-04-29 | $4.45 | $4.70 | $4.42 | $4.64 | $4.63 | 39,131,250 |
| 2022-04-28 | $4.44 | $4.45 | $4.26 | $4.33 | $4.32 | 26,018,920 |
| 2022-04-27 | $4.20 | $4.46 | $4.11 | $4.46 | $4.45 | 36,371,510 |
| 2022-04-26 | $4.40 | $4.52 | $4.22 | $4.25 | $4.24 | 38,466,690 |
| 2022-04-25 | $4.89 | $4.93 | $4.40 | $4.44 | $4.43 | 41,059,240 |
| 2022-04-22 | $5.13 | $5.15 | $4.97 | $5.00 | $4.99 | 29,939,880 |
| 2022-04-21 | $5.41 | $5.45 | $5.10 | $5.14 | $5.13 | 34,792,240 |
| 2022-04-20 | $5.63 | $5.71 | $5.41 | $5.44 | $5.43 | 23,948,470 |
| 2022-04-19 | $5.54 | $5.64 | $5.46 | $5.57 | $5.56 | 22,555,420 |
| 2022-04-18 | $5.53 | $5.58 | $5.35 | $5.53 | $5.52 | 21,520,120 |
| 2022-04-15 | $5.69 | $5.70 | $5.50 | $5.55 | $5.54 | 28,016,890 |
| 2022-04-14 | $5.86 | $5.89 | $5.70 | $5.73 | $5.72 | 22,558,810 |
| 2022-04-13 | $6.06 | $6.07 | $5.75 | $5.78 | $5.77 | 33,747,910 |
| 2022-04-12 | $6.07 | $6.15 | $5.95 | $6.10 | $6.09 | 23,591,640 |
| 2022-04-11 | $6.25 | $6.26 | $5.94 | $5.99 | $5.98 | 30,065,470 |
| 2022-04-08 | $6.61 | $6.63 | $6.25 | $6.27 | $6.26 | 42,360,670 |
| 2022-04-07 | $6.68 | $6.79 | $6.53 | $6.60 | $6.59 | 44,178,470 |
| 2022-04-06 | $6.73 | $6.91 | $6.73 | $6.75 | $6.74 | 53,758,900 |
| 2022-04-05 | $6.67 | $6.67 | $6.67 | $6.67 | $6.66 | 0 |
| 2022-04-04 | $6.67 | $6.67 | $6.67 | $6.67 | $6.66 | 0 |
| 2022-04-01 | $6.54 | $6.68 | $6.37 | $6.67 | $6.66 | 50,316,650 |
| 2022-03-31 | $6.48 | $6.63 | $6.38 | $6.55 | $6.54 | 35,978,880 |
| 2022-03-30 | $6.48 | $6.51 | $6.34 | $6.48 | $6.47 | 23,511,690 |
| 2022-03-29 | $6.68 | $6.68 | $6.40 | $6.43 | $6.42 | 30,919,160 |
| 2022-03-28 | $6.44 | $6.73 | $6.41 | $6.62 | $6.61 | 43,474,270 |
| 2022-03-25 | $6.55 | $6.59 | $6.41 | $6.41 | $6.40 | 29,388,630 |
| 2022-03-24 | $6.63 | $6.64 | $6.40 | $6.42 | $6.41 | 30,037,130 |
| 2022-03-23 | $6.64 | $6.79 | $6.63 | $6.67 | $6.66 | 30,299,400 |
| 2022-03-22 | $6.63 | $6.76 | $6.49 | $6.69 | $6.68 | 39,807,480 |
| 2022-03-21 | $6.64 | $6.75 | $6.56 | $6.63 | $6.62 | 30,004,210 |
| 2022-03-18 | $6.50 | $6.66 | $6.49 | $6.59 | $6.58 | 27,672,680 |
| 2022-03-17 | $6.39 | $6.64 | $6.39 | $6.58 | $6.57 | 45,513,590 |
| 2022-03-16 | $6.29 | $6.39 | $6.00 | $6.35 | $6.34 | 37,857,260 |
| 2022-03-15 | $6.54 | $6.59 | $6.13 | $6.13 | $6.12 | 33,472,250 |
| 2022-03-14 | $6.61 | $6.79 | $6.54 | $6.55 | $6.54 | 25,630,060 |
| 2022-03-10 | $6.62 | $6.73 | $6.56 | $6.59 | $6.58 | 28,514,670 |
| 2022-03-09 | $6.65 | $6.74 | $6.11 | $6.48 | $6.47 | 41,322,960 |
| 2022-03-08 | $6.98 | $7.02 | $6.59 | $6.66 | $6.65 | 32,581,920 |
| 2022-03-07 | $7.10 | $7.12 | $6.93 | $6.98 | $6.97 | 29,060,420 |
| 2022-03-04 | $7.11 | $7.35 | $7.01 | $7.22 | $7.21 | 45,062,950 |
| 2022-03-03 | $7.32 | $7.34 | $7.13 | $7.13 | $7.12 | 27,063,660 |
| 2022-03-02 | $7.21 | $7.36 | $7.21 | $7.30 | $7.29 | 25,234,010 |
| 2022-03-01 | $7.36 | $7.51 | $7.29 | $7.33 | $7.32 | 37,113,790 |
| 2022-02-28 | $7.12 | $7.41 | $7.01 | $7.36 | $7.35 | 46,139,870 |
| 2022-02-25 | $7.08 | $7.19 | $7.05 | $7.05 | $7.04 | 28,005,170 |
| 2022-02-24 | $7.56 | $7.56 | $6.83 | $7.01 | $7.00 | 75,990,030 |
| 2022-02-23 | $7.52 | $7.61 | $7.46 | $7.56 | $7.55 | 29,705,040 |
| 2022-02-22 | $7.70 | $7.72 | $7.45 | $7.49 | $7.48 | 43,041,890 |
| 2022-02-21 | $7.68 | $7.83 | $7.61 | $7.80 | $7.79 | 35,069,140 |
| 2022-02-18 | $7.50 | $7.68 | $7.48 | $7.66 | $7.65 | 26,046,600 |
| 2022-02-17 | $7.73 | $7.85 | $7.64 | $7.66 | $7.65 | 36,780,460 |
| 2022-02-16 | $7.78 | $7.94 | $7.69 | $7.82 | $7.81 | 39,711,230 |
| 2022-02-15 | $7.74 | $7.88 | $7.60 | $7.65 | $7.64 | 29,245,380 |
| 2022-02-14 | $7.82 | $7.93 | $7.65 | $7.74 | $7.73 | 34,605,320 |
| 2022-02-11 | $8.02 | $8.13 | $7.97 | $7.99 | $7.97 | 39,548,810 |
| 2022-02-10 | $8.12 | $8.15 | $7.96 | $8.04 | $8.02 | 42,895,380 |
| 2022-02-09 | $7.89 | $8.24 | $7.85 | $8.18 | $8.16 | 58,018,830 |
| 2022-02-08 | $7.64 | $7.86 | $7.57 | $7.86 | $7.85 | 29,503,560 |
| 2022-02-07 | $7.80 | $7.90 | $7.64 | $7.71 | $7.70 | 33,741,650 |
| 2022-02-04 | $7.65 | $7.65 | $7.65 | $7.65 | $7.64 | 0 |
| 2022-02-03 | $7.65 | $7.65 | $7.65 | $7.65 | $7.64 | 0 |
| 2022-02-02 | $7.65 | $7.65 | $7.65 | $7.65 | $7.64 | 0 |
| 2022-02-01 | $7.65 | $7.65 | $7.65 | $7.65 | $7.64 | 0 |
| 2022-01-28 | $7.55 | $7.76 | $7.49 | $7.65 | $7.64 | 40,723,290 |
| 2022-01-27 | $7.90 | $7.96 | $7.39 | $7.40 | $7.39 | 52,262,060 |
| 2022-01-26 | $7.85 | $8.03 | $7.76 | $7.95 | $7.93 | 35,700,020 |
| 2022-01-25 | $8.57 | $8.57 | $7.82 | $7.85 | $7.84 | 68,124,060 |
| 2022-01-24 | $8.40 | $8.70 | $8.30 | $8.56 | $8.54 | 38,884,690 |
| 2022-01-21 | $8.85 | $9.02 | $8.45 | $8.48 | $8.46 | 71,952,950 |
| 2022-01-20 | $9.25 | $9.28 | $8.82 | $8.88 | $8.86 | 100,021,290 |
| 2022-01-19 | $9.16 | $9.50 | $9.13 | $9.37 | $9.35 | 90,770,450 |
| 2022-01-18 | $9.83 | $9.83 | $9.22 | $9.26 | $9.24 | 157,958,070 |
| 2022-01-17 | $9.10 | $9.85 | $9.05 | $9.83 | $9.81 | 195,132,130 |
| 2022-01-14 | $9.17 | $9.32 | $8.91 | $9.04 | $9.02 | 103,838,170 |
| 2022-01-13 | $8.98 | $9.58 | $8.82 | $9.32 | $9.30 | 147,279,950 |
| 2022-01-12 | $8.89 | $9.01 | $8.80 | $8.89 | $8.87 | 56,210,050 |
| 2022-01-11 | $9.11 | $9.27 | $8.78 | $8.84 | $8.82 | 83,510,610 |
| 2022-01-10 | $9.20 | $9.23 | $8.72 | $9.08 | $9.06 | 91,579,760 |
| 2022-01-07 | $9.58 | $9.82 | $9.13 | $9.33 | $9.31 | 158,865,930 |
| 2022-01-06 | $9.10 | $9.87 | $8.81 | $9.54 | $9.52 | 157,517,430 |
| 2022-01-05 | $9.05 | $9.62 | $9.01 | $9.28 | $9.26 | 145,987,950 |
| 2022-01-04 | $8.91 | $9.18 | $8.78 | $9.08 | $9.06 | 96,784,830 |
| 2022-01-03 | $8.83 | $8.83 | $8.83 | $8.83 | $8.81 | 0 |
| 2021-12-31 | $8.62 | $8.98 | $8.61 | $8.83 | $8.81 | 74,757,470 |
| 2021-12-30 | $8.49 | $8.82 | $8.37 | $8.61 | $8.59 | 73,883,110 |
| 2021-12-29 | $8.87 | $8.87 | $8.29 | $8.42 | $8.40 | 85,357,150 |
| 2021-12-28 | $8.80 | $9.14 | $8.76 | $8.87 | $8.85 | 83,884,080 |
| 2021-12-27 | $9.87 | $9.87 | $8.79 | $8.79 | $8.77 | 143,547,570 |
| 2021-12-24 | $9.91 | $10.04 | $9.40 | $9.84 | $9.82 | 145,637,840 |
| 2021-12-23 | $9.50 | $10.18 | $9.42 | $9.66 | $9.64 | 164,857,360 |
| 2021-12-22 | $9.50 | $9.73 | $9.29 | $9.60 | $9.58 | 142,759,190 |
| 2021-12-21 | $9.01 | $9.38 | $9.00 | $9.29 | $9.27 | 93,220,140 |
| 2021-12-20 | $9.48 | $9.49 | $8.99 | $9.00 | $8.98 | 90,155,890 |
| 2021-12-17 | $9.40 | $9.54 | $9.06 | $9.29 | $9.27 | 110,332,700 |
| 2021-12-16 | $9.39 | $9.61 | $9.22 | $9.40 | $9.38 | 137,918,360 |
| 2021-12-15 | $9.12 | $9.95 | $9.02 | $9.54 | $9.52 | 187,347,380 |
| 2021-12-14 | $8.85 | $9.40 | $8.82 | $9.13 | $9.11 | 139,658,340 |
| 2021-12-13 | $8.69 | $9.10 | $8.62 | $8.97 | $8.95 | 107,297,850 |
| 2021-12-07 | $8.33 | $8.45 | $8.15 | $8.20 | $8.18 | 53,049,510 |
| 2021-12-06 | $8.18 | $8.45 | $8.17 | $8.28 | $8.26 | 38,569,450 |
| 2021-12-03 | $8.26 | $8.26 | $8.26 | $8.26 | $8.24 | 46,844,910 |
| 2021-12-02 | $8.13 | $8.13 | $8.13 | $8.13 | $8.11 | 77,369,880 |
| 2021-12-01 | $8.40 | $8.66 | $8.38 | $8.62 | $8.60 | 61,002,270 |
| 2021-11-30 | $8.75 | $8.85 | $8.34 | $8.37 | $8.35 | 83,792,120 |
| 2021-11-29 | $8.66 | $8.86 | $8.60 | $8.66 | $8.64 | 66,110,590 |
| 2021-11-26 | $8.89 | $9.21 | $8.70 | $8.90 | $8.88 | 95,835,800 |
| 2021-11-25 | $9.40 | $9.45 | $9.04 | $9.05 | $9.03 | 143,369,860 |
| 2021-11-24 | $8.95 | $9.67 | $8.88 | $9.53 | $9.51 | 189,330,240 |
| 2021-11-23 | $8.77 | $9.09 | $8.56 | $8.95 | $8.93 | 107,702,260 |
| 2021-11-22 | $8.79 | $9.13 | $8.76 | $8.85 | $8.83 | 85,193,440 |
| 2021-11-19 | $8.61 | $8.91 | $8.60 | $8.77 | $8.75 | 90,898,090 |
| 2021-11-18 | $9.41 | $9.46 | $8.54 | $8.62 | $8.60 | 162,565,710 |
| 2021-11-17 | $9.52 | $9.82 | $9.24 | $9.39 | $9.37 | 141,950,340 |
| 2021-11-16 | $9.66 | $10.25 | $9.51 | $9.51 | $9.49 | 171,692,010 |
| 2021-11-15 | $9.93 | $10.20 | $9.53 | $9.92 | $9.90 | 194,805,630 |
| 2021-11-12 | $9.19 | $9.66 | $8.94 | $9.62 | $9.60 | 172,601,870 |
| 2021-11-11 | $8.73 | $9.66 | $8.65 | $9.29 | $9.27 | 178,054,310 |
| 2021-11-10 | $8.75 | $9.10 | $8.65 | $8.83 | $8.81 | 115,195,450 |
| 2021-11-09 | $8.82 | $8.96 | $8.61 | $8.70 | $8.68 | 107,312,610 |
| 2021-11-08 | $8.80 | $9.20 | $8.55 | $8.92 | $8.90 | 154,710,830 |
| 2021-11-05 | $8.65 | $8.65 | $8.65 | $8.65 | $8.63 | 229,317,570 |
| 2021-11-04 | $8.23 | $8.77 | $8.12 | $8.65 | $8.63 | 145,042,260 |
| 2021-11-03 | $7.78 | $8.43 | $7.78 | $8.16 | $8.14 | 112,594,530 |
| 2021-11-02 | $8.20 | $8.25 | $7.64 | $7.77 | $7.76 | 89,173,440 |
| 2021-11-01 | $7.57 | $8.70 | $7.57 | $8.15 | $8.13 | 124,296,940 |
| 2021-10-29 | $7.11 | $7.68 | $7.11 | $7.52 | $7.51 | 66,359,220 |
| 2021-10-28 | $7.55 | $7.67 | $7.08 | $7.12 | $7.11 | 59,852,170 |
| 2021-10-27 | $7.81 | $7.85 | $7.46 | $7.54 | $7.53 | 53,535,220 |
| 2021-10-26 | $7.98 | $8.08 | $7.78 | $7.81 | $7.80 | 49,670,090 |
| 2021-10-25 | $8.17 | $8.17 | $7.86 | $8.03 | $8.01 | 69,563,630 |
| 2021-10-22 | $7.88 | $8.36 | $7.75 | $8.18 | $8.16 | 104,104,900 |
| 2021-10-21 | $7.75 | $8.05 | $7.65 | $7.90 | $7.89 | 77,841,800 |
| 2021-10-20 | $7.55 | $8.00 | $7.39 | $7.70 | $7.69 | 89,566,180 |
| 2021-10-19 | $8.04 | $8.04 | $7.40 | $7.60 | $7.59 | 115,267,900 |
| 2021-10-18 | $7.85 | $8.15 | $7.75 | $8.13 | $8.11 | 56,891,960 |
| 2021-10-15 | $7.91 | $7.95 | $7.67 | $7.82 | $7.81 | 42,163,460 |
| 2021-10-14 | $7.81 | $8.03 | $7.60 | $7.86 | $7.85 | 44,325,630 |
| 2021-10-13 | $8.01 | $8.04 | $7.65 | $7.84 | $7.83 | 43,566,310 |
| 2021-10-12 | $8.27 | $8.37 | $7.74 | $7.91 | $7.89 | 63,319,460 |
| 2021-10-11 | $8.44 | $8.54 | $8.15 | $8.28 | $8.26 | 50,585,630 |
| 2021-09-30 | $8.24 | $8.64 | $8.20 | $8.55 | $8.53 | 57,449,690 |
| 2021-09-29 | $8.63 | $8.68 | $8.03 | $8.12 | $8.10 | 70,387,940 |
| 2021-09-28 | $8.27 | $8.82 | $8.22 | $8.65 | $8.63 | 72,390,660 |
| 2021-09-27 | $9.67 | $9.81 | $8.32 | $8.40 | $8.38 | 136,778,610 |
| 2021-09-24 | $9.51 | $9.94 | $9.48 | $9.65 | $9.63 | 79,594,140 |
| 2021-09-23 | $9.81 | $9.88 | $9.50 | $9.62 | $9.60 | 82,787,720 |
| 2021-09-22 | $9.73 | $9.90 | $9.48 | $9.63 | $9.61 | 73,657,040 |
| 2021-09-21 | $9.87 | $9.87 | $9.87 | $9.87 | $9.85 | 0 |
| 2021-09-20 | $9.87 | $9.87 | $9.87 | $9.87 | $9.85 | 0 |
| 2021-09-17 | $10.03 | $10.24 | $9.55 | $9.87 | $9.85 | 103,981,940 |
| 2021-09-16 | $11.28 | $11.51 | $10.10 | $10.13 | $10.11 | 179,997,440 |
| 2021-09-15 | $11.44 | $11.89 | $11.15 | $11.24 | $11.22 | 149,635,460 |
| 2021-09-14 | $11.30 | $11.87 | $10.93 | $11.00 | $10.98 | 168,301,460 |
| 2021-09-13 | $10.87 | $12.17 | $10.50 | $11.30 | $11.28 | 207,558,270 |
| 2021-09-09 | $11.14 | $11.55 | $10.91 | $10.91 | $10.89 | 264,194,980 |
| 2021-09-08 | $10.12 | $11.98 | $9.97 | $11.98 | $11.96 | 315,884,490 |
| 2021-09-07 | $9.94 | $10.15 | $9.60 | $9.98 | $9.96 | 143,299,800 |
| 2021-09-06 | $8.98 | $10.28 | $8.83 | $9.76 | $9.74 | 171,961,100 |
| 2021-09-03 | $8.71 | $9.09 | $8.64 | $8.90 | $8.88 | 77,749,820 |
| 2021-09-02 | $8.75 | $8.87 | $8.55 | $8.63 | $8.61 | 49,308,720 |
| 2021-09-01 | $9.00 | $9.16 | $8.61 | $8.77 | $8.75 | 75,304,390 |
| 2021-08-31 | $8.91 | $9.19 | $8.26 | $9.17 | $9.15 | 124,357,390 |
| 2021-08-30 | $9.74 | $9.87 | $8.91 | $8.95 | $8.93 | 114,800,860 |
| 2021-08-27 | $9.29 | $9.69 | $9.20 | $9.46 | $9.44 | 96,328,260 |
| 2021-08-26 | $9.74 | $9.84 | $9.33 | $9.33 | $9.31 | 94,903,300 |
| 2021-08-25 | $10.14 | $10.37 | $9.66 | $9.76 | $9.74 | 127,417,000 |
| 2021-08-24 | $10.61 | $11.19 | $9.98 | $10.05 | $10.03 | 192,595,930 |
| 2021-08-23 | $10.10 | $10.82 | $9.91 | $10.51 | $10.49 | 158,693,630 |
| 2021-08-20 | $9.44 | $10.19 | $9.03 | $9.97 | $9.95 | 169,692,070 |
| 2021-08-19 | $9.18 | $9.68 | $8.80 | $9.48 | $9.46 | 117,582,250 |
| 2021-08-18 | $9.10 | $9.41 | $8.75 | $9.31 | $9.29 | 97,801,950 |
| 2021-08-17 | $9.55 | $9.89 | $9.12 | $9.15 | $9.13 | 102,887,960 |
| 2021-08-16 | $9.50 | $9.79 | $9.29 | $9.43 | $9.41 | 101,975,280 |
| 2021-08-13 | $9.09 | $9.89 | $8.91 | $9.62 | $9.60 | 173,971,170 |
| 2021-08-12 | $8.83 | $9.25 | $8.70 | $9.07 | $9.05 | 110,687,610 |
| 2021-08-11 | $8.81 | $9.07 | $8.65 | $8.78 | $8.76 | 69,231,210 |
| 2021-08-10 | $9.27 | $9.36 | $8.76 | $8.86 | $8.84 | 106,905,650 |
| 2021-08-09 | $8.95 | $9.53 | $8.63 | $9.07 | $9.05 | 159,072,100 |
| 2021-08-06 | $8.17 | $9.18 | $8.07 | $8.58 | $8.56 | 172,270,080 |
| 2021-08-05 | $8.37 | $8.37 | $8.02 | $8.11 | $8.09 | 73,346,850 |
| 2021-08-04 | $8.38 | $8.64 | $8.26 | $8.45 | $8.43 | 83,315,740 |
| 2021-08-03 | $8.52 | $8.67 | $8.17 | $8.30 | $8.28 | 91,859,190 |
| 2021-08-02 | $8.27 | $8.79 | $8.12 | $8.68 | $8.66 | 117,399,140 |
| 2021-07-30 | $8.12 | $8.65 | $7.95 | $8.20 | $8.18 | 113,385,460 |
| 2021-07-29 | $7.81 | $8.33 | $7.80 | $8.17 | $8.15 | 107,338,440 |
| 2021-07-28 | $7.95 | $7.96 | $7.31 | $7.68 | $7.67 | 90,961,840 |
| 2021-07-27 | $8.32 | $8.41 | $7.68 | $8.01 | $7.99 | 135,507,090 |
| 2021-07-26 | $9.50 | $9.50 | $8.05 | $8.33 | $8.31 | 165,973,530 |
| 2021-07-23 | $9.40 | $10.36 | $9.37 | $9.70 | $9.68 | 157,640,480 |
| 2021-07-22 | $9.62 | $9.88 | $9.29 | $9.53 | $9.51 | 128,892,400 |
| 2021-07-21 | $9.68 | $10.19 | $9.58 | $9.69 | $9.67 | 148,661,670 |
| 2021-07-20 | $9.37 | $9.75 | $9.22 | $9.70 | $9.68 | 102,861,670 |
| 2021-07-19 | $10.09 | $10.09 | $9.40 | $9.48 | $9.46 | 150,889,950 |
| 2021-07-16 | $9.90 | $10.89 | $9.64 | $10.19 | $10.17 | 196,911,520 |
| 2021-07-15 | $9.61 | $10.05 | $9.30 | $9.94 | $9.92 | 147,099,640 |
| 2021-07-14 | $10.27 | $10.60 | $9.74 | $9.83 | $9.81 | 171,878,740 |
| 2021-07-13 | $10.78 | $11.06 | $10.10 | $10.16 | $10.14 | 220,049,670 |
| 2021-07-12 | $10.31 | $11.40 | $9.93 | $10.73 | $10.71 | 309,568,750 |
| 2021-07-09 | $9.05 | $10.81 | $8.69 | $10.36 | $10.34 | 328,349,670 |
| 2021-07-08 | $9.84 | $9.98 | $9.01 | $9.01 | $8.99 | 243,314,670 |
| 2021-07-07 | $9.40 | $9.59 | $8.82 | $9.44 | $9.42 | 230,035,940 |
| 2021-07-06 | $9.55 | $9.95 | $9.08 | $9.75 | $9.73 | 331,689,260 |
| 2021-07-05 | $7.69 | $9.18 | $7.47 | $9.18 | $9.16 | 324,966,150 |
| 2021-07-01 | $7.74 | $8.09 | $7.38 | $7.71 | $7.70 | 136,914,870 |
| 2021-06-30 | $8.01 | $8.34 | $7.62 | $7.70 | $7.69 | 155,320,350 |
| 2021-06-29 | $8.61 | $8.66 | $7.81 | $7.83 | $7.82 | 223,677,910 |
| 2021-06-28 | $7.20 | $8.62 | $7.01 | $8.62 | $8.60 | 288,596,040 |
| 2021-06-25 | $7.50 | $7.74 | $7.12 | $7.18 | $7.17 | 146,252,480 |
| 2021-06-24 | $7.86 | $7.96 | $7.43 | $7.55 | $7.54 | 156,535,170 |
| 2021-06-23 | $8.15 | $8.20 | $7.52 | $7.98 | $7.96 | 176,704,290 |
| 2021-06-22 | $9.32 | $9.49 | $8.12 | $8.26 | $8.24 | 237,810,060 |
| 2021-06-21 | $8.74 | $9.66 | $8.72 | $9.05 | $9.03 | 222,397,190 |
| 2021-06-18 | $8.78 | $9.28 | $8.49 | $8.79 | $8.77 | 180,222,000 |
| 2021-06-17 | $8.81 | $9.43 | $8.63 | $8.90 | $8.88 | 197,858,720 |
| 2021-06-16 | $9.06 | $9.78 | $8.27 | $8.61 | $8.59 | 248,296,600 |
| 2021-06-15 | $9.05 | $10.49 | $9.04 | $9.39 | $9.37 | 296,715,620 |
| 2021-06-14 | $8.85 | $8.85 | $8.85 | $8.85 | $8.83 | 0 |
| 2021-06-11 | $9.08 | $9.50 | $8.61 | $8.85 | $8.83 | 330,085,260 |
| 2021-06-10 | $7.32 | $8.56 | $7.11 | $8.56 | $8.54 | 246,362,740 |
| 2021-06-09 | $7.50 | $7.50 | $7.03 | $7.13 | $7.12 | 223,985,350 |
| 2021-06-08 | $6.20 | $7.32 | $6.20 | $7.32 | $7.31 | 236,149,130 |
| 2021-06-07 | $5.86 | $6.25 | $5.71 | $6.10 | $6.09 | 147,187,680 |
| 2021-06-04 | $5.96 | $6.16 | $5.67 | $5.73 | $5.72 | 124,273,380 |
| 2021-06-03 | $6.51 | $6.57 | $5.91 | $5.95 | $5.94 | 164,660,120 |
| 2021-06-02 | $6.65 | $6.85 | $6.55 | $6.71 | $6.70 | 149,087,580 |
| 2021-06-01 | $6.62 | $6.85 | $6.42 | $6.51 | $6.50 | 133,159,010 |
| 2021-05-31 | $6.70 | $6.93 | $6.43 | $6.81 | $6.80 | 160,720,120 |
| 2021-05-28 | $6.36 | $6.56 | $5.90 | $6.42 | $6.41 | 171,018,870 |
| 2021-05-27 | $5.61 | $6.66 | $5.61 | $6.35 | $6.34 | 246,013,780 |
| 2021-05-26 | $5.64 | $6.15 | $5.52 | $5.61 | $5.60 | 188,613,020 |
| 2021-05-25 | $4.80 | $5.75 | $4.73 | $5.59 | $5.58 | 205,507,460 |
| 2021-05-24 | $4.10 | $4.87 | $4.08 | $4.80 | $4.79 | 125,525,620 |
| 2021-05-21 | $4.11 | $4.16 | $4.06 | $4.07 | $4.06 | 13,643,210 |
| 2021-05-20 | $4.18 | $4.18 | $4.10 | $4.11 | $4.10 | 19,930,540 |
| 2021-05-19 | $4.10 | $4.25 | $4.05 | $4.20 | $4.19 | 31,337,500 |
| 2021-05-18 | $4.05 | $4.18 | $4.03 | $4.12 | $4.11 | 16,517,880 |
| 2021-05-17 | $4.15 | $4.18 | $4.05 | $4.06 | $4.05 | 17,905,800 |
| 2021-05-14 | $4.07 | $4.18 | $4.03 | $4.15 | $4.14 | 22,584,990 |
| 2021-05-13 | $4.01 | $4.08 | $3.97 | $4.05 | $4.04 | 16,240,750 |
| 2021-05-12 | $4.00 | $4.02 | $3.94 | $4.02 | $4.01 | 12,045,600 |
| 2021-05-11 | $4.04 | $4.07 | $3.96 | $3.98 | $3.97 | 12,624,510 |
| 2021-05-10 | $3.96 | $4.06 | $3.96 | $4.03 | $4.02 | 21,393,130 |
| 2021-05-07 | $3.85 | $3.92 | $3.82 | $3.90 | $3.89 | 13,274,380 |
| 2021-05-06 | $3.81 | $3.85 | $3.79 | $3.83 | $3.82 | 5,984,500 |
| 2021-05-05 | $3.81 | $3.81 | $3.81 | $3.81 | $3.80 | 0 |
| 2021-05-04 | $3.81 | $3.81 | $3.81 | $3.81 | $3.80 | 0 |
| 2021-04-30 | $3.85 | $3.88 | $3.77 | $3.81 | $3.80 | 10,187,060 |
| 2021-04-29 | $3.84 | $3.91 | $3.80 | $3.87 | $3.86 | 9,925,170 |
| 2021-04-28 | $3.86 | $3.91 | $3.81 | $3.84 | $3.83 | 8,282,100 |
| 2021-04-27 | $3.93 | $3.94 | $3.81 | $3.81 | $3.80 | 12,834,250 |
| 2021-04-26 | $3.90 | $3.99 | $3.88 | $3.93 | $3.92 | 11,581,560 |
| 2021-04-23 | $3.91 | $3.93 | $3.86 | $3.88 | $3.87 | 7,816,490 |
| 2021-04-22 | $3.94 | $3.95 | $3.90 | $3.91 | $3.90 | 7,721,270 |
| 2021-04-21 | $3.90 | $3.99 | $3.89 | $3.91 | $3.90 | 10,381,390 |
| 2021-04-20 | $4.01 | $4.03 | $3.96 | $3.97 | $3.96 | 11,803,090 |
| 2021-04-19 | $3.97 | $4.03 | $3.96 | $4.00 | $3.99 | 12,823,270 |
| 2021-04-16 | $3.87 | $3.97 | $3.85 | $3.95 | $3.94 | 13,177,090 |
| 2021-04-15 | $3.85 | $3.89 | $3.81 | $3.88 | $3.87 | 8,674,580 |
| 2021-04-14 | $3.82 | $3.84 | $3.76 | $3.83 | $3.82 | 8,161,620 |
| 2021-04-13 | $3.84 | $3.88 | $3.80 | $3.82 | $3.81 | 7,727,730 |
| 2021-04-12 | $3.89 | $3.91 | $3.84 | $3.85 | $3.84 | 9,238,120 |
| 2021-04-09 | $3.91 | $3.91 | $3.86 | $3.88 | $3.87 | 8,149,480 |
| 2021-04-08 | $3.92 | $3.94 | $3.89 | $3.89 | $3.88 | 9,239,530 |
| 2021-04-07 | $3.90 | $3.94 | $3.87 | $3.93 | $3.92 | 10,331,670 |
| 2021-04-06 | $3.90 | $3.94 | $3.90 | $3.91 | $3.90 | 8,011,250 |
| 2021-04-05 | $3.90 | $3.90 | $3.90 | $3.90 | $3.89 | 0 |
| 2021-04-02 | $3.88 | $3.93 | $3.86 | $3.90 | $3.89 | 8,103,930 |
| 2021-04-01 | $3.87 | $3.89 | $3.84 | $3.87 | $3.86 | 7,875,280 |
| 2021-03-31 | $3.89 | $3.91 | $3.85 | $3.87 | $3.86 | 8,310,770 |
| 2021-03-30 | $4.05 | $4.06 | $3.85 | $3.87 | $3.86 | 24,953,200 |
| 2021-03-29 | $4.15 | $4.20 | $4.04 | $4.06 | $4.05 | 18,822,130 |
| 2021-03-26 | $4.15 | $4.19 | $4.10 | $4.14 | $4.13 | 26,020,140 |
| 2021-03-25 | $4.06 | $4.32 | $4.00 | $4.22 | $4.21 | 43,468,110 |
| 2021-03-24 | $3.98 | $4.08 | $3.91 | $4.01 | $4.00 | 13,569,100 |
| 2021-03-23 | $4.04 | $4.14 | $3.96 | $4.02 | $4.01 | 18,496,340 |
| 2021-03-22 | $3.97 | $4.04 | $3.97 | $4.03 | $4.02 | 8,269,600 |
| 2021-03-19 | $3.98 | $4.05 | $3.96 | $4.00 | $3.99 | 9,118,840 |
| 2021-03-18 | $4.06 | $4.08 | $3.99 | $4.00 | $3.99 | 10,657,860 |
| 2021-03-17 | $4.10 | $4.12 | $4.03 | $4.05 | $4.04 | 9,906,550 |
| 2021-03-16 | $3.99 | $4.11 | $3.99 | $4.10 | $4.09 | 13,107,100 |
| 2021-03-15 | $3.98 | $4.03 | $3.93 | $4.00 | $3.99 | 8,205,800 |
| 2021-03-12 | $3.99 | $4.03 | $3.94 | $3.99 | $3.98 | 9,526,000 |
| 2021-03-11 | $3.93 | $4.01 | $3.88 | $3.99 | $3.98 | 12,048,230 |
| 2021-03-10 | $4.05 | $4.10 | $3.92 | $3.94 | $3.93 | 12,508,400 |
| 2021-03-09 | $4.12 | $4.16 | $3.97 | $4.01 | $4.00 | 19,360,670 |
| 2021-03-08 | $4.16 | $4.23 | $4.12 | $4.13 | $4.12 | 15,687,800 |
| 2021-03-05 | $4.15 | $4.20 | $4.12 | $4.19 | $4.18 | 18,697,240 |
| 2021-03-04 | $4.09 | $4.14 | $4.08 | $4.09 | $4.08 | 11,696,450 |
| 2021-03-03 | $4.09 | $4.13 | $4.05 | $4.11 | $4.10 | 9,704,380 |
| 2021-03-02 | $4.12 | $4.15 | $4.04 | $4.09 | $4.08 | 13,153,310 |
| 2021-03-01 | $4.06 | $4.15 | $4.05 | $4.14 | $4.13 | 14,544,580 |
| 2021-02-26 | $4.00 | $4.12 | $3.98 | $4.03 | $4.02 | 15,585,910 |
| 2021-02-25 | $4.11 | $4.13 | $4.00 | $4.02 | $4.01 | 11,379,000 |
| 2021-02-24 | $4.02 | $4.13 | $4.00 | $4.08 | $4.07 | 15,318,850 |
| 2021-02-23 | $4.15 | $4.15 | $4.00 | $4.01 | $4.00 | 16,731,760 |
| 2021-02-22 | $4.06 | $4.20 | $4.05 | $4.12 | $4.11 | 25,169,820 |
| 2021-02-19 | $3.89 | $4.03 | $3.87 | $4.02 | $4.01 | 19,157,410 |
| 2021-02-18 | $3.80 | $3.93 | $3.80 | $3.89 | $3.88 | 20,639,350 |
| 2021-02-17 | $3.74 | $3.74 | $3.74 | $3.74 | $3.73 | 0 |
| 2021-02-16 | $3.74 | $3.74 | $3.74 | $3.74 | $3.73 | 0 |
| 2021-02-15 | $3.74 | $3.74 | $3.74 | $3.74 | $3.73 | 0 |
| 2021-02-12 | $3.74 | $3.74 | $3.74 | $3.74 | $3.73 | 0 |
| 2021-02-11 | $3.74 | $3.74 | $3.74 | $3.74 | $3.73 | 0 |
| 2021-02-10 | $3.71 | $3.79 | $3.70 | $3.74 | $3.73 | 11,227,650 |
| 2021-02-09 | $3.64 | $3.75 | $3.61 | $3.73 | $3.72 | 12,398,790 |
| 2021-02-08 | $3.64 | $3.72 | $3.59 | $3.64 | $3.63 | 13,602,500 |
| 2021-02-05 | $3.69 | $3.86 | $3.62 | $3.63 | $3.62 | 19,262,610 |
| 2021-02-04 | $3.78 | $3.79 | $3.59 | $3.64 | $3.63 | 20,712,950 |
| 2021-02-03 | $3.87 | $3.95 | $3.74 | $3.80 | $3.79 | 20,414,550 |
| 2021-02-02 | $4.06 | $4.10 | $3.91 | $3.94 | $3.93 | 13,594,960 |
| 2021-02-01 | $3.87 | $4.07 | $3.85 | $3.97 | $3.96 | 22,952,260 |
| 2021-01-29 | $4.07 | $4.11 | $3.78 | $3.86 | $3.85 | 28,569,850 |
| 2021-01-28 | $4.07 | $4.21 | $4.04 | $4.09 | $4.08 | 12,186,930 |
| 2021-01-27 | $4.15 | $4.15 | $4.05 | $4.09 | $4.08 | 10,988,360 |
| 2021-01-26 | $4.02 | $4.28 | $4.01 | $4.09 | $4.08 | 23,157,840 |
| 2021-01-25 | $4.22 | $4.25 | $4.02 | $4.04 | $4.03 | 20,492,460 |
| 2021-01-22 | $4.39 | $4.39 | $4.23 | $4.25 | $4.24 | 12,536,040 |
| 2021-01-21 | $4.35 | $4.42 | $4.30 | $4.35 | $4.34 | 13,428,760 |
| 2021-01-20 | $4.42 | $4.45 | $4.31 | $4.34 | $4.33 | 13,473,780 |
| 2021-01-19 | $4.37 | $4.49 | $4.32 | $4.41 | $4.40 | 20,335,560 |
| 2021-01-18 | $4.34 | $4.40 | $4.31 | $4.35 | $4.34 | 11,773,520 |
| 2021-01-15 | $4.28 | $4.37 | $4.26 | $4.34 | $4.33 | 14,314,300 |
| 2021-01-14 | $4.19 | $4.27 | $4.16 | $4.26 | $4.25 | 10,191,150 |
| 2021-01-13 | $4.29 | $4.30 | $4.16 | $4.20 | $4.19 | 11,754,910 |
| 2021-01-12 | $4.20 | $4.35 | $4.18 | $4.30 | $4.29 | 12,653,150 |
| 2021-01-11 | $4.30 | $4.38 | $4.19 | $4.22 | $4.21 | 13,048,710 |
| 2021-01-08 | $4.19 | $4.36 | $4.10 | $4.31 | $4.30 | 19,054,960 |
| 2021-01-07 | $4.36 | $4.39 | $4.14 | $4.19 | $4.18 | 25,067,010 |
| 2021-01-06 | $4.54 | $4.54 | $4.35 | $4.39 | $4.38 | 20,994,360 |
| 2021-01-05 | $4.64 | $4.65 | $4.44 | $4.48 | $4.47 | 24,807,420 |
| 2021-01-04 | $4.70 | $4.71 | $4.58 | $4.64 | $4.63 | 16,259,750 |
| 2021-01-01 | $4.67 | $4.67 | $4.67 | $4.67 | $4.66 | 0 |
| 2020-12-31 | $4.60 | $4.73 | $4.59 | $4.67 | $4.66 | 11,572,810 |
| 2020-12-30 | $4.65 | $4.71 | $4.61 | $4.64 | $4.63 | 10,013,940 |
| 2020-12-29 | $4.63 | $4.76 | $4.61 | $4.67 | $4.66 | 14,472,890 |
| 2020-12-28 | $4.62 | $4.68 | $4.52 | $4.59 | $4.58 | 14,133,190 |
| 2020-12-25 | $4.68 | $4.71 | $4.65 | $4.68 | $4.67 | 10,181,700 |
| 2020-12-24 | $4.82 | $4.84 | $4.66 | $4.66 | $4.65 | 16,498,690 |
| 2020-12-23 | $4.95 | $4.97 | $4.82 | $4.84 | $4.83 | 12,298,690 |
| 2020-12-22 | $4.89 | $5.05 | $4.85 | $4.90 | $4.89 | 26,954,600 |
| 2020-12-21 | $4.85 | $4.88 | $4.80 | $4.85 | $4.84 | 11,484,440 |
| 2020-12-18 | $4.84 | $4.87 | $4.74 | $4.80 | $4.79 | 12,732,630 |
| 2020-12-17 | $4.91 | $4.94 | $4.68 | $4.85 | $4.84 | 23,983,620 |
| 2020-12-16 | $5.09 | $5.10 | $4.95 | $4.96 | $4.95 | 15,133,960 |
| 2020-12-15 | $5.05 | $5.12 | $5.04 | $5.07 | $5.06 | 10,895,970 |
| 2020-12-14 | $5.02 | $5.07 | $4.96 | $5.07 | $5.06 | 12,833,070 |
| 2020-12-11 | $5.09 | $5.11 | $4.96 | $5.01 | $5.00 | 17,582,080 |
| 2020-12-10 | $5.00 | $5.14 | $4.97 | $5.11 | $5.10 | 20,299,250 |
| 2020-12-09 | $5.00 | $5.08 | $4.99 | $5.00 | $4.99 | 25,523,030 |
| 2020-12-08 | $5.15 | $5.35 | $5.12 | $5.15 | $5.14 | 42,452,970 |
| 2020-12-07 | $5.04 | $5.05 | $4.94 | $4.96 | $4.95 | 17,037,990 |
| 2020-12-04 | $5.10 | $5.12 | $5.00 | $5.01 | $5.00 | 21,742,160 |
| 2020-12-03 | $5.13 | $5.17 | $5.10 | $5.10 | $5.09 | 18,105,630 |
| 2020-12-02 | $5.22 | $5.27 | $5.12 | $5.14 | $5.13 | 26,015,620 |
| 2020-12-01 | $5.13 | $5.28 | $5.12 | $5.24 | $5.23 | 24,292,030 |
| 2020-11-30 | $5.10 | $5.24 | $5.08 | $5.22 | $5.21 | 24,100,310 |
| 2020-11-27 | $5.19 | $5.20 | $5.06 | $5.13 | $5.12 | 17,644,720 |
| 2020-11-26 | $5.26 | $5.29 | $5.14 | $5.16 | $5.15 | 19,987,680 |
| 2020-11-25 | $5.37 | $5.38 | $5.24 | $5.24 | $5.23 | 21,507,420 |
| 2020-11-24 | $5.38 | $5.47 | $5.35 | $5.36 | $5.35 | 17,980,580 |
| 2020-11-23 | $5.40 | $5.43 | $5.31 | $5.39 | $5.38 | 19,162,420 |
| 2020-11-20 | $5.44 | $5.48 | $5.36 | $5.38 | $5.37 | 18,268,330 |
| 2020-11-19 | $5.45 | $5.47 | $5.38 | $5.45 | $5.44 | 20,160,050 |
| 2020-11-18 | $5.37 | $5.49 | $5.35 | $5.48 | $5.47 | 22,358,000 |
| 2020-11-17 | $5.46 | $5.48 | $5.29 | $5.38 | $5.37 | 26,499,160 |
| 2020-11-16 | $5.52 | $5.55 | $5.44 | $5.48 | $5.47 | 20,808,710 |
| 2020-11-13 | $5.50 | $5.57 | $5.40 | $5.50 | $5.49 | 25,671,500 |
| 2020-11-12 | $5.56 | $5.66 | $5.40 | $5.48 | $5.47 | 32,711,540 |
| 2020-11-11 | $5.77 | $5.79 | $5.48 | $5.51 | $5.50 | 37,914,700 |
| 2020-11-10 | $5.92 | $5.93 | $5.72 | $5.77 | $5.76 | 41,963,850 |
| 2020-11-09 | $5.87 | $6.01 | $5.84 | $5.92 | $5.91 | 57,342,810 |
| 2020-11-06 | $5.99 | $6.04 | $5.81 | $5.85 | $5.84 | 51,944,480 |
| 2020-11-05 | $6.00 | $6.05 | $5.82 | $5.92 | $5.91 | 60,366,720 |
| 2020-11-04 | $6.00 | $6.07 | $5.78 | $5.87 | $5.86 | 72,492,000 |
| 2020-11-03 | $5.39 | $6.19 | $5.37 | $5.95 | $5.94 | 126,045,620 |
| 2020-11-02 | $5.39 | $5.44 | $5.23 | $5.39 | $5.38 | 34,451,630 |
| 2020-10-30 | $5.69 | $5.76 | $5.36 | $5.39 | $5.38 | 46,797,380 |
| 2020-10-29 | $5.71 | $5.86 | $5.69 | $5.71 | $5.70 | 48,610,890 |
| 2020-10-28 | $5.76 | $5.84 | $5.58 | $5.83 | $5.82 | 62,741,970 |
| 2020-10-27 | $5.56 | $5.82 | $5.55 | $5.73 | $5.72 | 51,050,310 |
| 2020-10-26 | $5.51 | $5.62 | $5.46 | $5.60 | $5.59 | 23,471,650 |
| 2020-10-23 | $5.67 | $5.73 | $5.47 | $5.56 | $5.55 | 33,265,490 |
| 2020-10-22 | $5.57 | $5.73 | $5.44 | $5.70 | $5.69 | 41,970,050 |
| 2020-10-21 | $5.68 | $5.69 | $5.51 | $5.58 | $5.57 | 30,094,210 |
| 2020-10-20 | $5.50 | $5.70 | $5.47 | $5.68 | $5.67 | 46,164,990 |
| 2020-10-19 | $5.59 | $5.64 | $5.45 | $5.50 | $5.49 | 32,734,670 |
| 2020-10-16 | $5.37 | $5.48 | $5.33 | $5.47 | $5.46 | 21,790,650 |
| 2020-10-15 | $5.49 | $5.51 | $5.34 | $5.36 | $5.35 | 20,085,580 |
| 2020-10-14 | $5.56 | $5.61 | $5.41 | $5.45 | $5.44 | 27,725,200 |
| 2020-10-13 | $5.52 | $5.58 | $5.47 | $5.55 | $5.54 | 27,354,190 |
| 2020-10-12 | $5.37 | $5.52 | $5.33 | $5.51 | $5.50 | 38,793,480 |
| 2020-10-09 | $5.24 | $5.31 | $5.21 | $5.29 | $5.28 | 23,209,360 |
| 2020-10-08 | $5.13 | $5.13 | $5.13 | $5.13 | $5.12 | 0 |
| 2020-10-07 | $5.13 | $5.13 | $5.13 | $5.13 | $5.12 | 0 |
| 2020-10-06 | $5.13 | $5.13 | $5.13 | $5.13 | $5.12 | 0 |
| 2020-10-05 | $5.13 | $5.13 | $5.13 | $5.13 | $5.12 | 0 |
| 2020-10-02 | $5.13 | $5.13 | $5.13 | $5.13 | $5.12 | 0 |
| 2020-10-01 | $5.13 | $5.13 | $5.13 | $5.13 | $5.12 | 0 |
| 2020-09-30 | $5.14 | $5.21 | $5.10 | $5.13 | $5.12 | 17,730,740 |
| 2020-09-29 | $5.10 | $5.19 | $5.09 | $5.14 | $5.13 | 18,347,240 |
| 2020-09-28 | $5.17 | $5.18 | $5.07 | $5.08 | $5.07 | 17,448,510 |
| 2020-09-25 | $5.19 | $5.25 | $5.06 | $5.11 | $5.10 | 21,471,190 |
| 2020-09-24 | $5.41 | $5.45 | $5.16 | $5.17 | $5.16 | 42,362,960 |
| 2020-09-23 | $5.44 | $5.53 | $5.40 | $5.47 | $5.46 | 25,099,330 |
| 2020-09-22 | $5.52 | $5.62 | $5.39 | $5.41 | $5.40 | 34,175,040 |
| 2020-09-21 | $5.55 | $5.66 | $5.47 | $5.61 | $5.60 | 30,798,850 |
| 2020-09-18 | $5.53 | $5.60 | $5.40 | $5.55 | $5.54 | 40,051,700 |
| 2020-09-17 | $5.53 | $5.66 | $5.46 | $5.56 | $5.55 | 37,628,430 |
| 2020-09-16 | $5.73 | $5.74 | $5.45 | $5.56 | $5.55 | 47,257,900 |
| 2020-09-15 | $5.82 | $5.89 | $5.61 | $5.71 | $5.70 | 61,859,660 |
| 2020-09-14 | $5.66 | $5.95 | $5.59 | $5.88 | $5.87 | 91,609,320 |
| 2020-09-11 | $5.49 | $5.73 | $5.27 | $5.62 | $5.61 | 62,634,440 |
| 2020-09-10 | $5.85 | $5.97 | $5.28 | $5.50 | $5.49 | 110,390,130 |
| 2020-09-09 | $6.50 | $6.66 | $5.81 | $5.85 | $5.84 | 170,327,040 |
| 2020-09-08 | $6.10 | $6.94 | $6.06 | $6.74 | $6.73 | 164,692,790 |
| 2020-09-07 | $6.05 | $6.46 | $5.94 | $6.10 | $6.09 | 156,487,860 |
| 2020-09-04 | $5.68 | $6.15 | $5.65 | $6.08 | $6.07 | 127,851,260 |
| 2020-09-03 | $5.70 | $6.00 | $5.66 | $5.84 | $5.83 | 122,720,850 |
| 2020-09-02 | $5.38 | $5.95 | $5.36 | $5.74 | $5.73 | 131,342,960 |
| 2020-09-01 | $5.26 | $5.49 | $5.15 | $5.47 | $5.46 | 55,704,480 |
| 2020-08-31 | $5.44 | $5.54 | $5.23 | $5.26 | $5.25 | 52,745,340 |
| 2020-08-28 | $5.45 | $5.48 | $5.34 | $5.44 | $5.43 | 54,500,580 |
| 2020-08-27 | $5.27 | $5.63 | $5.22 | $5.53 | $5.52 | 93,712,130 |
| 2020-08-26 | $5.40 | $5.43 | $5.16 | $5.24 | $5.23 | 63,985,080 |
| 2020-08-25 | $5.09 | $5.41 | $5.07 | $5.36 | $5.35 | 94,597,080 |
| 2020-08-24 | $5.06 | $5.15 | $4.95 | $5.11 | $5.10 | 31,691,390 |
| 2020-08-21 | $5.05 | $5.08 | $5.01 | $5.04 | $5.03 | 17,240,710 |
| 2020-08-20 | $5.01 | $5.07 | $4.95 | $5.02 | $5.01 | 17,394,900 |
| 2020-08-19 | $5.08 | $5.10 | $5.00 | $5.02 | $5.01 | 21,130,950 |
| 2020-08-18 | $5.08 | $5.10 | $5.02 | $5.08 | $5.07 | 23,188,180 |
| 2020-08-17 | $4.99 | $5.07 | $4.96 | $5.05 | $5.04 | 19,033,080 |
| 2020-08-14 | $4.91 | $4.98 | $4.88 | $4.98 | $4.97 | 13,318,290 |
| 2020-08-13 | $4.90 | $5.05 | $4.89 | $4.92 | $4.91 | 17,648,310 |
| 2020-08-12 | $4.92 | $4.94 | $4.81 | $4.90 | $4.89 | 21,587,260 |
| 2020-08-11 | $5.05 | $5.10 | $4.90 | $4.92 | $4.91 | 25,085,900 |
| 2020-08-10 | $4.99 | $5.14 | $4.96 | $5.08 | $5.07 | 22,465,650 |
| 2020-08-07 | $5.11 | $5.11 | $4.93 | $4.99 | $4.98 | 30,798,160 |
| 2020-08-06 | $5.12 | $5.14 | $5.03 | $5.13 | $5.12 | 26,492,700 |
| 2020-08-05 | $5.16 | $5.18 | $5.03 | $5.11 | $5.10 | 26,380,160 |
| 2020-08-04 | $5.18 | $5.21 | $5.10 | $5.12 | $5.11 | 30,941,670 |
| 2020-08-03 | $5.05 | $5.17 | $5.05 | $5.16 | $5.15 | 37,614,720 |
| 2020-07-31 | $5.02 | $5.08 | $4.95 | $5.06 | $5.05 | 25,444,640 |
| 2020-07-30 | $5.16 | $5.16 | $5.00 | $5.02 | $5.01 | 31,184,860 |
| 2020-07-29 | $5.08 | $5.15 | $5.02 | $5.14 | $5.13 | 37,978,330 |
| 2020-07-28 | $5.02 | $5.15 | $4.95 | $5.10 | $5.09 | 44,848,140 |
| 2020-07-27 | $4.96 | $5.03 | $4.85 | $4.98 | $4.97 | 32,460,480 |
| 2020-07-24 | $4.86 | $5.33 | $4.84 | $4.99 | $4.98 | 76,209,730 |
| 2020-07-23 | $4.90 | $4.97 | $4.76 | $4.85 | $4.84 | 27,202,260 |
| 2020-07-22 | $4.91 | $5.03 | $4.91 | $4.94 | $4.93 | 25,197,650 |
| 2020-07-21 | $4.98 | $5.06 | $4.92 | $4.96 | $4.95 | 21,426,110 |
| 2020-07-20 | $4.85 | $4.98 | $4.82 | $4.97 | $4.96 | 23,057,100 |
| 2020-07-17 | $4.94 | $4.97 | $4.73 | $4.80 | $4.79 | 34,775,940 |
| 2020-07-16 | $5.16 | $5.19 | $4.87 | $4.90 | $4.89 | 44,798,940 |
| 2020-07-15 | $5.39 | $5.46 | $5.10 | $5.13 | $5.12 | 47,858,820 |
| 2020-07-14 | $5.58 | $5.65 | $5.28 | $5.39 | $5.38 | 54,514,620 |
| 2020-07-13 | $5.35 | $5.46 | $5.33 | $5.44 | $5.43 | 42,500,310 |
| 2020-07-10 | $5.38 | $5.44 | $5.26 | $5.26 | $5.25 | 44,333,580 |
| 2020-07-09 | $5.27 | $5.45 | $5.25 | $5.40 | $5.38 | 57,203,830 |
| 2020-07-08 | $5.16 | $5.27 | $5.12 | $5.24 | $5.22 | 41,115,030 |
| 2020-07-07 | $5.16 | $5.27 | $5.11 | $5.16 | $5.14 | 49,610,060 |
| 2020-07-06 | $4.98 | $5.13 | $4.95 | $5.13 | $5.11 | 49,614,030 |
| 2020-07-03 | $4.87 | $4.91 | $4.82 | $4.88 | $4.86 | 26,727,840 |
| 2020-07-02 | $4.72 | $4.88 | $4.68 | $4.87 | $4.85 | 27,144,280 |
| 2020-07-01 | $4.75 | $4.76 | $4.68 | $4.71 | $4.69 | 13,604,110 |
| 2020-06-30 | $4.68 | $4.77 | $4.65 | $4.75 | $4.73 | 14,434,430 |
| 2020-06-29 | $4.70 | $4.71 | $4.60 | $4.63 | $4.61 | 15,772,890 |
| 2020-06-26 | $4.71 | $4.71 | $4.71 | $4.71 | $4.69 | 0 |
| 2020-06-25 | $4.71 | $4.71 | $4.71 | $4.71 | $4.69 | 0 |
| 2020-06-24 | $4.75 | $4.78 | $4.70 | $4.71 | $4.69 | 11,455,340 |
| 2020-06-23 | $4.83 | $4.84 | $4.74 | $4.76 | $4.74 | 16,246,820 |
| 2020-06-22 | $4.83 | $4.87 | $4.81 | $4.82 | $4.80 | 15,701,320 |
| 2020-06-19 | $4.84 | $4.84 | $4.79 | $4.84 | $4.82 | 15,839,890 |
| 2020-06-18 | $4.85 | $4.86 | $4.78 | $4.83 | $4.81 | 16,994,970 |
| 2020-06-17 | $4.94 | $4.95 | $4.78 | $4.84 | $4.82 | 26,546,480 |
| 2020-06-16 | $4.94 | $4.98 | $4.88 | $4.93 | $4.91 | 23,053,340 |
| 2020-06-15 | $5.07 | $5.07 | $4.91 | $4.91 | $4.89 | 29,467,380 |
| 2020-06-12 | $5.11 | $5.20 | $5.07 | $5.09 | $5.07 | 28,609,570 |
| 2020-06-11 | $5.07 | $5.18 | $5.04 | $5.17 | $5.15 | 31,252,210 |
| 2020-06-10 | $5.03 | $5.08 | $4.99 | $5.06 | $5.04 | 15,711,470 |
| 2020-06-09 | $5.06 | $5.09 | $4.99 | $5.02 | $5.00 | 14,278,930 |
| 2020-06-08 | $5.09 | $5.12 | $5.04 | $5.05 | $5.03 | 15,439,090 |
| 2020-06-05 | $5.01 | $5.12 | $4.96 | $5.06 | $5.04 | 21,011,090 |
| 2020-06-04 | $5.03 | $5.09 | $4.96 | $4.99 | $4.97 | 16,685,360 |
| 2020-06-03 | $5.08 | $5.17 | $5.00 | $5.00 | $4.98 | 32,133,910 |
| 2020-06-02 | $4.96 | $5.14 | $4.95 | $5.09 | $5.07 | 45,469,520 |
| 2020-06-01 | $4.85 | $4.98 | $4.80 | $4.95 | $4.93 | 26,428,460 |
| 2020-05-29 | $4.70 | $4.83 | $4.66 | $4.76 | $4.74 | 22,942,320 |
| 2020-05-28 | $4.71 | $4.76 | $4.60 | $4.67 | $4.65 | 16,141,520 |
| 2020-05-27 | $4.78 | $4.80 | $4.67 | $4.69 | $4.67 | 15,873,860 |
| 2020-05-26 | $4.70 | $4.78 | $4.70 | $4.77 | $4.75 | 18,025,850 |
| 2020-05-25 | $4.81 | $4.88 | $4.61 | $4.71 | $4.69 | 25,823,260 |
| 2020-05-22 | $4.98 | $5.10 | $4.80 | $4.86 | $4.84 | 35,268,270 |
| 2020-05-21 | $5.10 | $5.25 | $4.99 | $5.03 | $5.01 | 53,602,130 |
| 2020-05-20 | $4.95 | $5.36 | $4.88 | $5.14 | $5.12 | 92,652,540 |
| 2020-05-19 | $4.71 | $4.88 | $4.63 | $4.87 | $4.85 | 35,097,130 |
| 2020-05-18 | $4.82 | $4.88 | $4.63 | $4.66 | $4.64 | 20,317,810 |
| 2020-05-15 | $4.69 | $4.75 | $4.65 | $4.72 | $4.70 | 16,108,410 |
| 2020-05-14 | $4.68 | $4.73 | $4.65 | $4.66 | $4.64 | 12,333,980 |
| 2020-05-13 | $4.64 | $4.72 | $4.60 | $4.70 | $4.68 | 14,386,360 |
| 2020-05-12 | $4.69 | $4.69 | $4.54 | $4.62 | $4.60 | 12,457,700 |
| 2020-05-11 | $4.71 | $4.76 | $4.64 | $4.68 | $4.66 | 15,681,050 |
| 2020-05-08 | $4.70 | $4.75 | $4.67 | $4.68 | $4.66 | 13,979,670 |
| 2020-05-07 | $4.70 | $4.79 | $4.64 | $4.64 | $4.62 | 16,166,240 |
| 2020-05-06 | $4.50 | $4.70 | $4.48 | $4.69 | $4.67 | 17,881,470 |
| 2020-05-05 | $4.56 | $4.56 | $4.56 | $4.56 | $4.54 | 0 |
| 2020-05-04 | $4.56 | $4.56 | $4.56 | $4.56 | $4.54 | 0 |
| 2020-05-01 | $4.56 | $4.56 | $4.56 | $4.56 | $4.54 | 0 |
| 2020-04-30 | $4.42 | $4.58 | $4.40 | $4.56 | $4.54 | 21,750,310 |
| 2020-04-29 | $4.48 | $4.52 | $4.38 | $4.38 | $4.36 | 12,552,480 |
| 2020-04-28 | $4.65 | $4.70 | $4.33 | $4.48 | $4.46 | 26,880,110 |
| 2020-04-27 | $4.72 | $4.77 | $4.65 | $4.67 | $4.65 | 11,084,270 |
| 2020-04-24 | $4.86 | $4.87 | $4.71 | $4.71 | $4.69 | 17,805,690 |
| 2020-04-23 | $4.94 | $4.95 | $4.85 | $4.86 | $4.84 | 15,417,440 |
| 2020-04-22 | $4.89 | $4.93 | $4.86 | $4.92 | $4.90 | 14,200,660 |
| 2020-04-21 | $4.96 | $4.97 | $4.86 | $4.92 | $4.90 | 15,862,320 |
| 2020-04-20 | $4.97 | $4.97 | $4.92 | $4.96 | $4.94 | 12,697,800 |
| 2020-04-17 | $4.94 | $5.02 | $4.92 | $4.94 | $4.92 | 20,283,630 |
| 2020-04-16 | $4.86 | $4.95 | $4.84 | $4.93 | $4.91 | 16,266,260 |
| 2020-04-15 | $4.96 | $4.99 | $4.88 | $4.89 | $4.87 | 16,603,400 |
| 2020-04-14 | $4.91 | $4.96 | $4.90 | $4.96 | $4.94 | 16,895,400 |
| 2020-04-13 | $4.96 | $4.98 | $4.87 | $4.90 | $4.88 | 20,270,010 |
| 2020-04-10 | $5.32 | $5.33 | $5.00 | $5.02 | $5.00 | 40,432,480 |
| 2020-04-09 | $5.37 | $5.41 | $5.31 | $5.37 | $5.35 | 27,794,800 |
| 2020-04-08 | $5.23 | $5.43 | $5.21 | $5.36 | $5.34 | 34,114,460 |
| 2020-04-07 | $5.14 | $5.29 | $5.13 | $5.24 | $5.22 | 29,960,240 |
| 2020-04-06 | $5.06 | $5.06 | $5.06 | $5.06 | $5.04 | 0 |
| 2020-04-03 | $5.13 | $5.14 | $5.02 | $5.06 | $5.04 | 17,685,530 |
| 2020-04-02 | $4.90 | $5.13 | $4.90 | $5.13 | $5.11 | 27,380,350 |
| 2020-04-01 | $4.89 | $5.01 | $4.87 | $4.92 | $4.90 | 19,606,360 |
| 2020-03-31 | $4.98 | $4.99 | $4.88 | $4.89 | $4.87 | 13,051,130 |
| 2020-03-30 | $5.01 | $5.01 | $4.84 | $4.92 | $4.90 | 22,421,100 |
| 2020-03-27 | $5.15 | $5.18 | $5.05 | $5.07 | $5.05 | 17,717,530 |
| 2020-03-26 | $5.14 | $5.17 | $5.04 | $5.07 | $5.05 | 21,398,980 |
| 2020-03-25 | $5.17 | $5.23 | $5.14 | $5.19 | $5.17 | 28,846,660 |
| 2020-03-24 | $5.07 | $5.09 | $4.89 | $5.06 | $5.04 | 25,414,020 |
| 2020-03-23 | $5.04 | $5.15 | $4.96 | $4.97 | $4.95 | 27,980,580 |
| 2020-03-20 | $5.23 | $5.25 | $5.10 | $5.20 | $5.18 | 19,631,400 |
| 2020-03-19 | $5.09 | $5.22 | $4.98 | $5.17 | $5.15 | 34,263,740 |
| 2020-03-18 | $5.28 | $5.34 | $5.10 | $5.10 | $5.08 | 30,128,240 |
| 2020-03-17 | $5.36 | $5.41 | $5.02 | $5.22 | $5.20 | 40,056,150 |
| 2020-03-16 | $5.69 | $5.74 | $5.26 | $5.30 | $5.28 | 43,297,920 |
| 2020-03-13 | $5.44 | $5.74 | $5.39 | $5.67 | $5.65 | 35,805,840 |
| 2020-03-12 | $5.65 | $5.79 | $5.53 | $5.71 | $5.69 | 35,482,390 |
| 2020-03-11 | $5.83 | $5.94 | $5.65 | $5.65 | $5.63 | 40,779,830 |
| 2020-03-10 | $5.52 | $5.81 | $5.43 | $5.81 | $5.79 | 50,561,750 |
| 2020-03-09 | $5.87 | $5.90 | $5.61 | $5.62 | $5.60 | 53,173,470 |
| 2020-03-06 | $6.00 | $6.03 | $5.92 | $5.97 | $5.95 | 33,883,370 |
| 2020-03-05 | $6.14 | $6.24 | $6.03 | $6.09 | $6.07 | 42,137,540 |
| 2020-03-04 | $6.02 | $6.14 | $5.91 | $6.07 | $6.05 | 43,331,050 |
| 2020-03-03 | $6.20 | $6.33 | $6.02 | $6.12 | $6.10 | 72,500,930 |
| 2020-03-02 | $5.80 | $6.04 | $5.69 | $5.99 | $5.97 | 63,347,160 |
| 2020-02-28 | $6.06 | $6.16 | $5.73 | $5.74 | $5.72 | 83,673,460 |
| 2020-02-27 | $6.51 | $6.60 | $6.30 | $6.37 | $6.35 | 61,159,720 |
| 2020-02-26 | $7.20 | $7.20 | $6.45 | $6.51 | $6.49 | 135,985,870 |
| 2020-02-25 | $6.65 | $6.74 | $6.32 | $6.71 | $6.68 | 113,200,140 |
| 2020-02-24 | $6.60 | $6.85 | $6.59 | $6.81 | $6.78 | 104,676,020 |
| 2020-02-21 | $6.46 | $6.69 | $6.41 | $6.57 | $6.55 | 97,082,240 |
| 2020-02-20 | $6.37 | $6.45 | $6.23 | $6.41 | $6.39 | 68,503,490 |
| 2020-02-19 | $6.54 | $6.62 | $6.39 | $6.40 | $6.38 | 70,321,500 |
| 2020-02-18 | $6.38 | $6.57 | $6.33 | $6.53 | $6.51 | 78,946,880 |
| 2020-02-17 | $6.22 | $6.40 | $6.20 | $6.36 | $6.34 | 63,106,880 |
| 2020-02-14 | $6.19 | $6.35 | $6.09 | $6.17 | $6.15 | 48,879,210 |
| 2020-02-13 | $6.35 | $6.41 | $6.16 | $6.23 | $6.21 | 68,317,650 |
| 2020-02-12 | $5.96 | $6.37 | $5.90 | $6.31 | $6.29 | 101,791,240 |
| 2020-02-11 | $6.15 | $6.17 | $5.95 | $5.96 | $5.94 | 54,702,000 |
| 2020-02-10 | $6.07 | $6.24 | $6.01 | $6.13 | $6.11 | 61,972,750 |
| 2020-02-07 | $6.05 | $6.19 | $5.90 | $6.11 | $6.09 | 82,341,310 |
| 2020-02-06 | $5.76 | $6.27 | $5.63 | $6.08 | $6.06 | 108,675,890 |
| 2020-02-05 | $5.75 | $5.98 | $5.72 | $5.76 | $5.74 | 68,046,970 |
| 2020-02-04 | $5.41 | $5.85 | $5.41 | $5.70 | $5.68 | 93,029,550 |
| 2020-02-03 | $6.01 | $6.01 | $6.01 | $6.01 | $5.99 | 4,248,400 |
| 2020-01-31 | $6.68 | $6.68 | $6.68 | $6.68 | $6.65 | 0 |
| 2020-01-30 | $6.68 | $6.68 | $6.68 | $6.68 | $6.65 | 0 |
| 2020-01-29 | $6.68 | $6.68 | $6.68 | $6.68 | $6.65 | 0 |
| 2020-01-28 | $6.68 | $6.68 | $6.68 | $6.68 | $6.65 | 0 |
| 2020-01-27 | $6.68 | $6.68 | $6.68 | $6.68 | $6.65 | 0 |
| 2020-01-24 | $6.68 | $6.68 | $6.68 | $6.68 | $6.65 | 0 |
| 2020-01-23 | $7.06 | $7.07 | $6.56 | $6.68 | $6.65 | 84,380,410 |
| 2020-01-22 | $6.90 | $7.21 | $6.84 | $7.16 | $7.13 | 103,303,890 |
| 2020-01-21 | $6.91 | $7.09 | $6.75 | $6.81 | $6.78 | 56,500,830 |
| 2020-01-20 | $6.72 | $6.91 | $6.71 | $6.83 | $6.80 | 47,464,990 |
| 2020-01-17 | $6.95 | $6.99 | $6.75 | $6.75 | $6.72 | 58,209,200 |
| 2020-01-16 | $6.93 | $7.07 | $6.81 | $6.93 | $6.90 | 85,479,030 |
| 2020-01-15 | $7.22 | $7.37 | $6.88 | $7.09 | $7.06 | 156,019,330 |
| 2020-01-14 | $6.66 | $7.25 | $6.46 | $7.00 | $6.97 | 174,130,960 |
| 2020-01-13 | $6.41 | $6.66 | $6.15 | $6.63 | $6.60 | 84,199,180 |
| 2020-01-10 | $6.49 | $6.53 | $6.35 | $6.39 | $6.37 | 41,243,040 |
| 2020-01-09 | $6.64 | $6.75 | $6.36 | $6.51 | $6.49 | 73,489,800 |
| 2020-01-08 | $6.68 | $6.83 | $6.48 | $6.54 | $6.52 | 88,424,760 |
| 2020-01-07 | $6.33 | $7.00 | $6.33 | $6.86 | $6.83 | 131,916,160 |
| 2020-01-06 | $6.22 | $6.77 | $6.15 | $6.40 | $6.38 | 101,383,790 |
| 2020-01-03 | $6.27 | $6.35 | $6.13 | $6.18 | $6.16 | 50,315,140 |
| 2020-01-02 | $6.00 | $6.39 | $5.97 | $6.27 | $6.25 | 72,718,940 |
| 2020-01-01 | $5.92 | $5.92 | $5.92 | $5.92 | $5.90 | 0 |
| 2019-12-31 | $6.06 | $6.11 | $5.86 | $5.92 | $5.90 | 33,394,610 |
| 2019-12-30 | $5.97 | $6.04 | $5.80 | $6.00 | $5.98 | 30,660,290 |
| 2019-12-27 | $6.29 | $6.30 | $5.99 | $6.00 | $5.98 | 47,127,060 |
| 2019-12-26 | $6.31 | $6.36 | $6.13 | $6.25 | $6.23 | 49,233,910 |
| 2019-12-25 | $6.15 | $6.35 | $6.05 | $6.29 | $6.27 | 76,428,360 |
| 2019-12-24 | $5.94 | $6.05 | $5.82 | $6.02 | $6.00 | 61,501,880 |
| 2019-12-23 | $6.24 | $6.28 | $5.83 | $5.86 | $5.84 | 92,736,990 |
| 2019-12-20 | $6.33 | $6.56 | $6.24 | $6.24 | $6.22 | 104,727,380 |
| 2019-12-19 | $6.47 | $6.81 | $6.38 | $6.40 | $6.38 | 199,159,650 |
| 2019-12-18 | $6.29 | $6.45 | $6.03 | $6.19 | $6.17 | 167,974,380 |
| 2019-12-17 | $5.80 | $6.04 | $5.75 | $6.04 | $6.02 | 132,505,560 |
| 2019-12-16 | $5.44 | $5.59 | $5.40 | $5.49 | $5.47 | 60,988,480 |
| 2019-12-13 | $5.42 | $5.47 | $5.29 | $5.39 | $5.37 | 50,269,840 |
| 2019-12-12 | $5.62 | $5.65 | $5.38 | $5.39 | $5.37 | 122,057,130 |
| 2019-12-11 | $5.65 | $5.65 | $5.45 | $5.65 | $5.63 | 159,257,630 |
| 2019-12-10 | $5.23 | $5.38 | $5.05 | $5.14 | $5.12 | 74,929,400 |
| 2019-12-09 | $4.90 | $4.91 | $4.85 | $4.89 | $4.87 | 11,249,950 |
| 2019-12-06 | $4.83 | $4.87 | $4.80 | $4.86 | $4.84 | 11,329,250 |
| 2019-12-05 | $4.77 | $4.84 | $4.74 | $4.83 | $4.81 | 13,798,720 |
| 2019-12-04 | $4.70 | $4.76 | $4.69 | $4.75 | $4.73 | 8,865,310 |
| 2019-12-03 | $4.72 | $4.76 | $4.69 | $4.75 | $4.73 | 6,713,980 |
| 2019-12-02 | $4.76 | $4.82 | $4.71 | $4.73 | $4.71 | 11,755,400 |
| 2019-11-29 | $4.77 | $4.95 | $4.76 | $4.79 | $4.77 | 20,029,350 |
| 2019-11-28 | $4.77 | $4.82 | $4.67 | $4.70 | $4.68 | 9,267,980 |
| 2019-11-27 | $4.82 | $4.85 | $4.77 | $4.79 | $4.77 | 10,862,930 |
| 2019-11-26 | $4.87 | $4.90 | $4.81 | $4.84 | $4.82 | 10,211,610 |
| 2019-11-25 | $4.97 | $4.98 | $4.81 | $4.85 | $4.83 | 14,209,350 |
| 2019-11-22 | $4.85 | $4.94 | $4.82 | $4.89 | $4.87 | 21,728,790 |
| 2019-11-21 | $4.81 | $4.97 | $4.81 | $4.87 | $4.85 | 31,041,350 |
| 2019-11-20 | $4.83 | $4.85 | $4.74 | $4.75 | $4.73 | 13,013,110 |
| 2019-11-19 | $4.66 | $4.85 | $4.62 | $4.79 | $4.77 | 17,344,170 |
| 2019-11-18 | $4.56 | $4.65 | $4.55 | $4.63 | $4.61 | 8,899,360 |
| 2019-11-15 | $4.69 | $4.70 | $4.56 | $4.56 | $4.54 | 11,718,060 |
| 2019-11-14 | $4.69 | $4.72 | $4.65 | $4.68 | $4.66 | 7,460,600 |
| 2019-11-13 | $4.69 | $4.77 | $4.65 | $4.70 | $4.68 | 7,547,800 |
| 2019-11-12 | $4.61 | $4.73 | $4.60 | $4.73 | $4.71 | 9,364,950 |
| 2019-11-11 | $4.84 | $4.84 | $4.68 | $4.68 | $4.66 | 17,010,000 |
| 2019-11-08 | $4.93 | $4.94 | $4.86 | $4.87 | $4.85 | 8,755,360 |
| 2019-11-07 | $4.85 | $4.92 | $4.83 | $4.89 | $4.87 | 10,182,800 |
| 2019-11-06 | $4.91 | $4.94 | $4.84 | $4.86 | $4.84 | 13,570,070 |
| 2019-11-05 | $4.96 | $4.99 | $4.87 | $4.92 | $4.90 | 14,849,910 |
| 2019-11-04 | $5.02 | $5.06 | $4.95 | $4.96 | $4.94 | 13,267,430 |
| 2019-11-01 | $4.95 | $5.03 | $4.90 | $5.01 | $4.99 | 12,706,180 |
| 2019-10-31 | $5.00 | $5.06 | $4.91 | $4.94 | $4.92 | 18,405,650 |
| 2019-10-30 | $5.13 | $5.20 | $5.03 | $5.04 | $5.02 | 23,315,660 |
| 2019-10-29 | $5.21 | $5.33 | $5.08 | $5.09 | $5.07 | 39,865,240 |
| 2019-10-28 | $5.39 | $5.39 | $5.16 | $5.29 | $5.27 | 66,322,880 |
| 2019-10-25 | $4.89 | $4.94 | $4.82 | $4.94 | $4.92 | 11,465,020 |
| 2019-10-24 | $4.93 | $4.94 | $4.85 | $4.88 | $4.86 | 10,409,130 |
| 2019-10-23 | $4.96 | $5.00 | $4.90 | $4.92 | $4.90 | 11,801,020 |
| 2019-10-22 | $4.92 | $4.99 | $4.88 | $4.97 | $4.95 | 12,513,460 |
| 2019-10-21 | $4.87 | $4.93 | $4.76 | $4.91 | $4.89 | 14,059,140 |
| 2019-10-18 | $5.00 | $5.05 | $4.84 | $4.86 | $4.84 | 19,062,400 |
| 2019-10-17 | $4.99 | $5.06 | $4.97 | $5.02 | $5.00 | 14,216,120 |
| 2019-10-16 | $5.03 | $5.08 | $4.96 | $4.97 | $4.95 | 15,730,800 |
| 2019-10-15 | $5.21 | $5.21 | $4.99 | $5.04 | $5.02 | 33,323,850 |
| 2019-10-14 | $5.38 | $5.38 | $5.27 | $5.29 | $5.27 | 26,505,120 |
| 2019-10-11 | $5.13 | $5.29 | $5.13 | $5.27 | $5.25 | 29,430,300 |
| 2019-10-10 | $5.06 | $5.14 | $5.03 | $5.14 | $5.12 | 18,603,900 |
| 2019-10-09 | $4.96 | $5.07 | $4.95 | $5.04 | $5.02 | 13,444,090 |
| 2019-10-08 | $5.03 | $5.11 | $4.95 | $4.98 | $4.96 | 13,808,100 |
| 2019-10-07 | $5.03 | $5.03 | $5.03 | $5.03 | $5.01 | 0 |
| 2019-10-04 | $5.03 | $5.03 | $5.03 | $5.03 | $5.01 | 0 |
| 2019-10-03 | $5.03 | $5.03 | $5.03 | $5.03 | $5.01 | 0 |
| 2019-10-02 | $5.03 | $5.03 | $5.03 | $5.03 | $5.01 | 0 |
| 2019-10-01 | $5.03 | $5.03 | $5.03 | $5.03 | $5.01 | 0 |
| 2019-09-30 | $5.14 | $5.18 | $5.00 | $5.03 | $5.01 | 16,434,150 |
| 2019-09-27 | $5.03 | $5.19 | $5.03 | $5.14 | $5.12 | 17,970,140 |
| 2019-09-26 | $5.30 | $5.35 | $5.05 | $5.06 | $5.04 | 29,114,350 |
| 2019-09-25 | $5.51 | $5.51 | $5.25 | $5.28 | $5.26 | 32,362,060 |
| 2019-09-24 | $5.54 | $5.63 | $5.50 | $5.50 | $5.48 | 26,574,160 |
| 2019-09-23 | $5.61 | $5.61 | $5.48 | $5.54 | $5.52 | 25,274,710 |
| 2019-09-20 | $5.77 | $5.81 | $5.59 | $5.64 | $5.62 | 35,875,730 |
| 2019-09-19 | $5.65 | $5.77 | $5.40 | $5.77 | $5.75 | 40,977,410 |
| 2019-09-18 | $5.69 | $5.77 | $5.61 | $5.67 | $5.65 | 40,076,670 |
| 2019-09-17 | $5.94 | $6.04 | $5.65 | $5.76 | $5.74 | 82,640,330 |
| 2019-09-16 | $5.78 | $5.93 | $5.62 | $5.91 | $5.89 | 68,145,200 |
| 2019-09-13 | $5.75 | $5.75 | $5.75 | $5.75 | $5.73 | 0 |
| 2019-09-12 | $5.68 | $5.88 | $5.66 | $5.75 | $5.73 | 57,571,030 |
| 2019-09-11 | $5.66 | $5.75 | $5.61 | $5.61 | $5.59 | 36,041,150 |
| 2019-09-10 | $5.75 | $5.84 | $5.61 | $5.70 | $5.68 | 60,488,300 |
| 2019-09-09 | $5.68 | $5.79 | $5.56 | $5.75 | $5.73 | 89,186,360 |
| 2019-09-06 | $5.41 | $5.58 | $5.38 | $5.56 | $5.54 | 65,773,870 |
| 2019-09-05 | $5.30 | $5.52 | $5.29 | $5.38 | $5.36 | 63,225,880 |
| 2019-09-04 | $5.23 | $5.33 | $5.17 | $5.30 | $5.28 | 39,622,300 |
| 2019-09-03 | $5.15 | $5.34 | $5.11 | $5.25 | $5.23 | 48,710,390 |
| 2019-09-02 | $5.02 | $5.17 | $5.01 | $5.14 | $5.12 | 30,739,860 |
| 2019-08-30 | $5.17 | $5.22 | $5.01 | $5.03 | $5.01 | 38,774,470 |
| 2019-08-29 | $5.08 | $5.22 | $5.04 | $5.12 | $5.10 | 38,081,900 |
| 2019-08-28 | $5.11 | $5.15 | $5.02 | $5.06 | $5.04 | 24,711,990 |
| 2019-08-27 | $5.10 | $5.19 | $5.05 | $5.13 | $5.11 | 25,053,970 |
| 2019-08-26 | $5.00 | $5.12 | $4.98 | $5.04 | $5.02 | 21,462,640 |
| 2019-08-23 | $5.21 | $5.22 | $5.10 | $5.16 | $5.14 | 24,759,000 |
| 2019-08-22 | $5.21 | $5.25 | $5.09 | $5.21 | $5.19 | 30,788,720 |
| 2019-08-21 | $5.18 | $5.30 | $5.15 | $5.18 | $5.16 | 31,592,170 |
| 2019-08-20 | $5.45 | $5.60 | $5.21 | $5.22 | $5.20 | 77,263,060 |
| 2019-08-19 | $4.95 | $5.25 | $4.92 | $5.23 | $5.21 | 65,630,510 |
| 2019-08-16 | $4.89 | $5.15 | $4.84 | $4.94 | $4.92 | 46,547,670 |
| 2019-08-15 | $4.66 | $4.91 | $4.62 | $4.89 | $4.87 | 27,888,530 |
| 2019-08-14 | $4.79 | $4.92 | $4.77 | $4.80 | $4.78 | 33,007,060 |
| 2019-08-13 | $4.75 | $4.78 | $4.66 | $4.71 | $4.69 | 16,374,260 |
| 2019-08-12 | $4.82 | $4.85 | $4.68 | $4.83 | $4.81 | 17,937,970 |
| 2019-08-09 | $4.90 | $4.93 | $4.71 | $4.75 | $4.73 | 20,250,380 |
| 2019-08-08 | $4.72 | $4.95 | $4.71 | $4.85 | $4.83 | 37,200,940 |
| 2019-08-07 | $4.63 | $4.74 | $4.63 | $4.67 | $4.65 | 27,089,130 |
| 2019-08-06 | $4.75 | $4.75 | $4.42 | $4.61 | $4.59 | 37,842,980 |
| 2019-08-05 | $4.93 | $5.04 | $4.86 | $4.86 | $4.84 | 20,965,820 |
| 2019-08-02 | $5.00 | $5.03 | $4.88 | $4.94 | $4.92 | 31,215,070 |
| 2019-08-01 | $5.27 | $5.27 | $5.14 | $5.17 | $5.15 | 24,807,720 |
| 2019-07-31 | $5.22 | $5.33 | $5.15 | $5.29 | $5.27 | 22,062,510 |
| 2019-07-30 | $5.24 | $5.30 | $5.19 | $5.24 | $5.22 | 16,576,270 |
| 2019-07-29 | $5.23 | $5.28 | $5.17 | $5.21 | $5.19 | 12,382,000 |
| 2019-07-26 | $5.24 | $5.29 | $5.19 | $5.23 | $5.21 | 13,992,800 |
| 2019-07-25 | $5.25 | $5.34 | $5.19 | $5.22 | $5.20 | 19,534,630 |
| 2019-07-24 | $5.14 | $5.34 | $5.12 | $5.26 | $5.24 | 29,224,250 |
| 2019-07-23 | $5.08 | $5.15 | $5.06 | $5.11 | $5.09 | 17,879,030 |
| 2019-07-22 | $5.39 | $5.41 | $5.07 | $5.07 | $5.05 | 30,270,450 |
| 2019-07-19 | $5.37 | $5.48 | $5.37 | $5.39 | $5.37 | 13,395,400 |
| 2019-07-18 | $5.53 | $5.54 | $5.39 | $5.40 | $5.38 | 18,159,240 |
| 2019-07-17 | $5.59 | $5.67 | $5.55 | $5.57 | $5.55 | 19,753,590 |
| 2019-07-16 | $5.58 | $5.68 | $5.54 | $5.63 | $5.61 | 24,134,690 |
| 2019-07-15 | $5.40 | $5.59 | $5.32 | $5.55 | $5.53 | 24,950,830 |
| 2019-07-12 | $5.52 | $5.54 | $5.43 | $5.47 | $5.45 | 14,548,710 |
| 2019-07-11 | $5.64 | $5.66 | $5.48 | $5.52 | $5.49 | 21,582,280 |
| 2019-07-10 | $5.59 | $5.66 | $5.54 | $5.61 | $5.58 | 18,692,740 |
| 2019-07-09 | $5.56 | $5.63 | $5.50 | $5.60 | $5.57 | 21,082,940 |
| 2019-07-08 | $5.90 | $5.90 | $5.58 | $5.58 | $5.55 | 41,144,240 |
| 2019-07-05 | $5.85 | $5.98 | $5.72 | $5.93 | $5.90 | 40,081,070 |
| 2019-07-04 | $5.87 | $5.94 | $5.79 | $5.87 | $5.84 | 24,331,250 |
| 2019-07-03 | $5.93 | $5.94 | $5.78 | $5.82 | $5.79 | 30,203,240 |
| 2019-07-02 | $6.05 | $6.07 | $5.93 | $5.97 | $5.94 | 35,353,150 |
| 2019-07-01 | $5.85 | $6.07 | $5.81 | $6.04 | $6.01 | 63,804,420 |
| 2019-06-28 | $5.93 | $5.93 | $5.67 | $5.69 | $5.66 | 33,350,100 |
| 2019-06-27 | $5.99 | $6.03 | $5.87 | $5.90 | $5.87 | 32,171,840 |
| 2019-06-26 | $5.86 | $5.91 | $5.81 | $5.88 | $5.85 | 20,331,210 |
| 2019-06-25 | $6.03 | $6.06 | $5.81 | $5.85 | $5.82 | 35,730,570 |
| 2019-06-24 | $6.10 | $6.14 | $5.96 | $6.03 | $6.00 | 39,232,010 |
| 2019-06-21 | $6.05 | $6.20 | $6.00 | $6.10 | $6.07 | 67,492,860 |
| 2019-06-20 | $5.83 | $6.06 | $5.82 | $5.98 | $5.95 | 45,716,270 |
| 2019-06-19 | $5.95 | $6.05 | $5.87 | $5.90 | $5.87 | 54,234,290 |
| 2019-06-18 | $5.84 | $5.88 | $5.71 | $5.78 | $5.75 | 20,196,550 |
| 2019-06-17 | $5.71 | $5.91 | $5.64 | $5.84 | $5.81 | 35,344,590 |
| 2019-06-14 | $6.08 | $6.14 | $5.74 | $5.74 | $5.71 | 45,718,710 |
| 2019-06-13 | $5.92 | $6.15 | $5.92 | $5.95 | $5.92 | 71,715,500 |
| 2019-06-12 | $5.74 | $5.92 | $5.70 | $5.77 | $5.74 | 47,215,160 |
| 2019-06-11 | $5.73 | $5.98 | $5.63 | $5.80 | $5.77 | 55,025,940 |
| 2019-06-10 | $5.43 | $5.52 | $5.35 | $5.48 | $5.45 | 26,847,540 |
| 2019-06-07 | $5.39 | $5.39 | $5.39 | $5.39 | $5.36 | 0 |
| 2019-06-06 | $5.60 | $5.72 | $5.32 | $5.39 | $5.36 | 41,096,810 |
| 2019-06-05 | $5.67 | $5.74 | $5.60 | $5.64 | $5.61 | 28,140,520 |
| 2019-06-04 | $5.78 | $5.81 | $5.55 | $5.60 | $5.57 | 34,395,760 |
| 2019-06-03 | $5.87 | $5.93 | $5.63 | $5.75 | $5.72 | 41,724,070 |
| 2019-05-31 | $5.93 | $6.04 | $5.88 | $5.91 | $5.88 | 32,265,290 |
| 2019-05-30 | $6.13 | $6.15 | $5.83 | $5.91 | $5.88 | 48,663,720 |
| 2019-05-29 | $6.10 | $6.23 | $6.06 | $6.11 | $6.08 | 52,753,100 |
| 2019-05-28 | $6.01 | $6.56 | $5.96 | $6.20 | $6.17 | 116,509,740 |
| 2019-05-27 | $5.83 | $6.02 | $5.74 | $6.00 | $5.97 | 57,235,850 |
| 2019-05-24 | $5.80 | $5.93 | $5.65 | $5.75 | $5.72 | 39,331,890 |
| 2019-05-23 | $6.02 | $6.04 | $5.65 | $5.82 | $5.79 | 68,111,420 |
| 2019-05-22 | $5.90 | $6.04 | $5.83 | $6.03 | $6.00 | 67,196,950 |
| 2019-05-21 | $5.71 | $6.00 | $5.68 | $5.91 | $5.88 | 57,159,200 |
| 2019-05-20 | $5.73 | $5.80 | $5.45 | $5.76 | $5.73 | 46,362,910 |
| 2019-05-17 | $6.03 | $6.07 | $5.67 | $5.69 | $5.66 | 66,762,870 |
| 2019-05-16 | $6.16 | $6.18 | $5.96 | $6.01 | $5.98 | 68,448,380 |
| 2019-05-15 | $6.17 | $6.23 | $6.08 | $6.22 | $6.19 | 85,501,390 |
| 2019-05-14 | $5.89 | $6.23 | $5.84 | $6.14 | $6.11 | 100,278,220 |
| 2019-05-13 | $6.04 | $6.15 | $5.92 | $5.97 | $5.94 | 60,329,440 |
| 2019-05-10 | $5.89 | $6.17 | $5.63 | $6.13 | $6.10 | 117,834,550 |
| 2019-05-09 | $5.65 | $6.06 | $5.63 | $5.88 | $5.85 | 94,812,910 |
| 2019-05-08 | $5.54 | $5.89 | $5.49 | $5.65 | $5.62 | 74,798,550 |
| 2019-05-07 | $6.01 | $6.17 | $5.45 | $5.71 | $5.68 | 107,261,450 |
| 2019-05-06 | $6.15 | $6.60 | $5.75 | $6.02 | $5.99 | 108,544,440 |
| 2019-05-03 | $6.27 | $6.27 | $6.27 | $6.27 | $6.23 | 0 |
| 2019-05-02 | $6.27 | $6.27 | $6.27 | $6.27 | $6.23 | 0 |
| 2019-05-01 | $6.27 | $6.27 | $6.27 | $6.27 | $6.23 | 0 |
| 2019-04-30 | $5.97 | $6.35 | $5.97 | $6.27 | $6.23 | 71,049,190 |
| 2019-04-29 | $6.75 | $6.81 | $5.99 | $6.00 | $5.97 | 94,664,280 |
| 2019-04-26 | $6.43 | $6.96 | $6.42 | $6.65 | $6.61 | 87,181,300 |
| 2019-04-25 | $6.75 | $6.93 | $6.39 | $6.42 | $6.38 | 60,029,870 |
| 2019-04-24 | $6.63 | $6.82 | $6.50 | $6.77 | $6.73 | 70,434,000 |
| 2019-04-23 | $7.03 | $7.08 | $6.40 | $6.53 | $6.49 | 77,455,490 |
| 2019-04-22 | $7.20 | $7.26 | $7.06 | $7.08 | $7.04 | 42,829,320 |
| 2019-04-19 | $7.18 | $7.27 | $7.06 | $7.15 | $7.11 | 54,150,290 |
| 2019-04-18 | $7.42 | $7.44 | $7.20 | $7.24 | $7.20 | 72,128,410 |
| 2019-04-17 | $7.17 | $7.74 | $7.11 | $7.52 | $7.48 | 126,903,210 |
| 2019-04-16 | $6.98 | $7.21 | $6.80 | $7.17 | $7.13 | 79,701,770 |
| 2019-04-15 | $7.60 | $7.65 | $7.10 | $7.10 | $7.06 | 72,849,860 |
| 2019-04-12 | $7.18 | $7.33 | $7.06 | $7.32 | $7.28 | 70,813,580 |
| 2019-04-11 | $7.36 | $7.52 | $7.22 | $7.22 | $7.18 | 71,558,560 |
| 2019-04-10 | $7.53 | $7.63 | $7.30 | $7.43 | $7.39 | 89,003,700 |
| 2019-04-09 | $7.48 | $7.77 | $7.33 | $7.70 | $7.66 | 90,350,920 |
| 2019-04-08 | $7.80 | $7.98 | $7.32 | $7.48 | $7.44 | 111,771,920 |
| 2019-04-05 | $7.79 | $7.79 | $7.79 | $7.79 | $7.75 | 0 |
| 2019-04-04 | $7.81 | $8.06 | $7.60 | $7.79 | $7.75 | 122,005,190 |
| 2019-04-03 | $7.81 | $8.04 | $7.67 | $7.78 | $7.74 | 169,674,350 |
| 2019-04-02 | $8.69 | $9.20 | $8.09 | $8.15 | $8.10 | 325,112,120 |
| 2019-04-01 | $7.59 | $8.42 | $7.56 | $8.42 | $8.37 | 256,363,870 |
| 2019-03-29 | $8.09 | $8.38 | $7.50 | $7.65 | $7.61 | 347,694,560 |
| 2019-03-28 | $7.14 | $8.10 | $7.05 | $8.10 | $8.05 | 342,147,110 |
| 2019-03-27 | $6.99 | $7.50 | $6.20 | $7.36 | $7.32 | 298,922,440 |
| 2019-03-26 | $6.70 | $7.26 | $6.57 | $6.82 | $6.78 | 158,076,520 |
| 2019-03-25 | $6.35 | $7.07 | $6.31 | $6.69 | $6.65 | 154,053,650 |
| 2019-03-22 | $6.26 | $6.48 | $6.21 | $6.48 | $6.44 | 121,665,330 |
| 2019-03-21 | $6.62 | $6.86 | $6.51 | $6.58 | $6.54 | 149,360,200 |
| 2019-03-20 | $6.63 | $6.72 | $6.24 | $6.49 | $6.45 | 149,685,770 |
| 2019-03-19 | $6.20 | $6.93 | $6.15 | $6.86 | $6.82 | 223,592,720 |
| 2019-03-18 | $6.32 | $6.37 | $6.02 | $6.30 | $6.26 | 120,617,610 |
| 2019-03-15 | $6.45 | $6.51 | $6.06 | $6.29 | $6.25 | 135,822,500 |
| 2019-03-14 | $6.50 | $6.60 | $6.26 | $6.31 | $6.27 | 194,813,790 |
| 2019-03-13 | $7.90 | $8.10 | $6.96 | $6.96 | $6.92 | 355,243,120 |
| 2019-03-12 | $7.18 | $7.73 | $7.04 | $7.73 | $7.69 | 366,536,910 |
| 2019-03-11 | $7.45 | $7.45 | $6.59 | $7.03 | $6.99 | 410,432,400 |
| 2019-03-08 | $6.77 | $6.77 | $6.77 | $6.77 | $6.73 | 26,368,930 |
| 2019-03-07 | $6.15 | $6.15 | $6.15 | $6.15 | $6.12 | 3,284,020 |
| 2019-03-06 | $5.59 | $5.59 | $5.59 | $5.59 | $5.56 | 2,974,030 |
| 2019-03-05 | $5.08 | $5.08 | $5.08 | $5.08 | $5.05 | 8,160,210 |
| 2019-03-04 | $4.62 | $4.62 | $4.62 | $4.62 | $4.59 | 10,992,630 |
| 2019-03-01 | $4.23 | $4.27 | $4.12 | $4.20 | $4.18 | 29,531,000 |
| 2019-02-28 | $4.15 | $4.24 | $4.14 | $4.21 | $4.19 | 34,934,800 |
| 2019-02-27 | $4.12 | $4.26 | $4.10 | $4.16 | $4.14 | 50,449,330 |
| 2019-02-26 | $4.16 | $4.35 | $4.12 | $4.14 | $4.12 | 72,174,300 |
| 2019-02-25 | $4.12 | $4.24 | $4.01 | $4.20 | $4.18 | 83,876,060 |
| 2019-02-22 | $3.88 | $4.01 | $3.85 | $4.00 | $3.98 | 43,900,970 |
| 2019-02-21 | $3.94 | $4.04 | $3.85 | $3.90 | $3.88 | 52,729,980 |
| 2019-02-20 | $3.96 | $3.99 | $3.88 | $3.96 | $3.94 | 29,374,310 |
| 2019-02-19 | $4.02 | $4.03 | $3.91 | $3.96 | $3.94 | 44,578,910 |
| 2019-02-18 | $3.95 | $4.04 | $3.92 | $4.02 | $4.00 | 43,601,890 |
| 2019-02-15 | $3.94 | $4.01 | $3.90 | $3.91 | $3.89 | 37,709,010 |
| 2019-02-14 | $3.86 | $4.04 | $3.84 | $3.96 | $3.94 | 57,316,380 |
| 2019-02-13 | $3.85 | $4.04 | $3.81 | $3.89 | $3.87 | 51,531,270 |
| 2019-02-12 | $3.82 | $3.85 | $3.79 | $3.84 | $3.82 | 29,061,820 |
| 2019-02-11 | $3.80 | $3.87 | $3.77 | $3.85 | $3.83 | 38,946,990 |
| 2019-02-08 | $3.80 | $3.80 | $3.80 | $3.80 | $3.78 | 0 |
| 2019-02-07 | $3.80 | $3.80 | $3.80 | $3.80 | $3.78 | 0 |
| 2019-02-06 | $3.80 | $3.80 | $3.80 | $3.80 | $3.78 | 0 |
| 2019-02-05 | $3.80 | $3.80 | $3.80 | $3.80 | $3.78 | 0 |
| 2019-02-04 | $3.80 | $3.80 | $3.80 | $3.80 | $3.78 | 0 |
| 2019-02-01 | $3.69 | $3.82 | $3.66 | $3.80 | $3.78 | 33,566,260 |
| 2019-01-31 | $3.63 | $3.70 | $3.59 | $3.65 | $3.63 | 22,058,230 |
| 2019-01-30 | $3.61 | $3.71 | $3.61 | $3.64 | $3.62 | 22,205,910 |
| 2019-01-29 | $3.61 | $3.70 | $3.52 | $3.63 | $3.61 | 22,911,660 |
| 2019-01-28 | $3.64 | $3.67 | $3.58 | $3.63 | $3.61 | 15,900,290 |
| 2019-01-25 | $3.73 | $3.76 | $3.59 | $3.60 | $3.58 | 24,488,960 |
| 2019-01-24 | $3.71 | $3.80 | $3.70 | $3.72 | $3.70 | 25,642,200 |
| 2019-01-23 | $3.66 | $3.77 | $3.64 | $3.74 | $3.72 | 25,140,390 |
| 2019-01-22 | $3.74 | $3.88 | $3.66 | $3.68 | $3.66 | 35,882,470 |
| 2019-01-21 | $3.67 | $3.78 | $3.64 | $3.72 | $3.70 | 32,243,250 |
| 2019-01-18 | $3.72 | $3.76 | $3.64 | $3.65 | $3.63 | 34,310,700 |
| 2019-01-17 | $3.80 | $3.83 | $3.68 | $3.75 | $3.73 | 48,184,790 |
| 2019-01-16 | $3.91 | $3.92 | $3.73 | $3.73 | $3.71 | 75,856,040 |
| 2019-01-15 | $3.52 | $3.89 | $3.51 | $3.89 | $3.87 | 59,535,470 |
| 2019-01-14 | $3.58 | $3.64 | $3.52 | $3.54 | $3.52 | 20,553,860 |
| 2019-01-11 | $3.53 | $3.60 | $3.51 | $3.54 | $3.52 | 22,832,880 |
| 2019-01-10 | $3.52 | $3.57 | $3.48 | $3.52 | $3.50 | 22,114,930 |
| 2019-01-09 | $3.55 | $3.62 | $3.51 | $3.51 | $3.49 | 34,720,370 |
| 2019-01-08 | $3.55 | $3.68 | $3.47 | $3.58 | $3.56 | 49,568,120 |
| 2019-01-07 | $3.41 | $3.52 | $3.39 | $3.52 | $3.50 | 31,287,350 |
| 2019-01-04 | $3.26 | $3.42 | $3.20 | $3.41 | $3.39 | 25,481,750 |
| 2019-01-03 | $3.29 | $3.37 | $3.25 | $3.29 | $3.27 | 12,543,430 |
| 2019-01-02 | $3.30 | $3.33 | $3.27 | $3.29 | $3.27 | 11,141,100 |
| 2019-01-01 | $3.29 | $3.29 | $3.29 | $3.29 | $3.27 | 0 |
| 2018-12-31 | $3.29 | $3.29 | $3.29 | $3.29 | $3.27 | 0 |
| 2018-12-28 | $3.31 | $3.35 | $3.26 | $3.29 | $3.27 | 11,888,230 |
| 2018-12-27 | $3.43 | $3.46 | $3.32 | $3.32 | $3.30 | 16,890,170 |
| 2018-12-26 | $3.37 | $3.37 | $3.37 | $3.37 | $3.35 | 0 |
| 2018-12-25 | $3.37 | $3.37 | $3.37 | $3.37 | $3.35 | 0 |
| 2018-12-24 | $3.31 | $3.38 | $3.28 | $3.37 | $3.35 | 13,450,060 |
| 2018-12-21 | $3.29 | $3.31 | $3.27 | $3.30 | $3.28 | 10,860,510 |
| 2018-12-20 | $3.26 | $3.31 | $3.25 | $3.31 | $3.29 | 11,671,570 |
| 2018-12-19 | $3.33 | $3.35 | $3.25 | $3.26 | $3.24 | 13,176,940 |
| 2018-12-18 | $3.33 | $3.39 | $3.30 | $3.33 | $3.31 | 15,599,040 |
| 2018-12-17 | $3.32 | $3.39 | $3.31 | $3.38 | $3.36 | 12,692,360 |
| 2018-12-14 | $3.46 | $3.48 | $3.33 | $3.35 | $3.33 | 23,020,670 |
| 2018-12-13 | $3.50 | $3.53 | $3.44 | $3.49 | $3.47 | 19,678,650 |
| 2018-12-12 | $3.57 | $3.57 | $3.45 | $3.47 | $3.45 | 25,427,200 |
| 2018-12-11 | $3.46 | $3.61 | $3.45 | $3.57 | $3.55 | 42,086,840 |
| 2018-12-10 | $3.41 | $3.51 | $3.36 | $3.46 | $3.44 | 34,006,420 |
| 2018-12-07 | $3.52 | $3.55 | $3.42 | $3.43 | $3.41 | 32,415,940 |
| 2018-12-06 | $3.66 | $3.68 | $3.45 | $3.47 | $3.45 | 63,633,410 |
| 2018-12-05 | $3.50 | $3.92 | $3.48 | $3.71 | $3.69 | 91,642,600 |
| 2018-12-04 | $3.36 | $3.72 | $3.35 | $3.56 | $3.54 | 68,027,710 |
| 2018-12-03 | $3.45 | $3.48 | $3.35 | $3.38 | $3.36 | 34,983,400 |
| 2018-11-30 | $3.28 | $3.30 | $3.16 | $3.27 | $3.25 | 37,150,770 |
| 2018-11-29 | $3.46 | $3.53 | $3.33 | $3.33 | $3.31 | 57,424,570 |
| 2018-11-28 | $3.19 | $3.51 | $3.18 | $3.41 | $3.39 | 56,797,760 |
| 2018-11-27 | $3.16 | $3.23 | $3.14 | $3.19 | $3.17 | 12,231,310 |
| 2018-11-26 | $3.13 | $3.18 | $3.12 | $3.14 | $3.12 | 12,878,870 |
| 2018-11-23 | $3.36 | $3.37 | $3.12 | $3.13 | $3.11 | 26,818,570 |
| 2018-11-22 | $3.34 | $3.38 | $3.34 | $3.35 | $3.33 | 13,081,730 |
| 2018-11-21 | $3.30 | $3.37 | $3.29 | $3.35 | $3.33 | 22,666,200 |
| 2018-11-20 | $3.38 | $3.46 | $3.35 | $3.35 | $3.33 | 25,731,400 |
| 2018-11-19 | $3.42 | $3.44 | $3.36 | $3.37 | $3.35 | 21,267,350 |
| 2018-11-16 | $3.40 | $3.48 | $3.40 | $3.42 | $3.40 | 20,801,200 |
| 2018-11-15 | $3.38 | $3.44 | $3.35 | $3.41 | $3.39 | 21,954,510 |
| 2018-11-14 | $3.39 | $3.44 | $3.35 | $3.36 | $3.34 | 25,414,230 |
| 2018-11-13 | $3.27 | $3.43 | $3.26 | $3.41 | $3.39 | 35,058,650 |
| 2018-11-12 | $3.21 | $3.32 | $3.19 | $3.31 | $3.29 | 21,097,680 |
| 2018-11-09 | $3.18 | $3.22 | $3.16 | $3.21 | $3.19 | 11,231,020 |
| 2018-11-08 | $3.23 | $3.24 | $3.17 | $3.18 | $3.16 | 14,257,660 |
| 2018-11-07 | $3.18 | $3.26 | $3.16 | $3.19 | $3.17 | 20,199,990 |
| 2018-11-06 | $3.21 | $3.21 | $3.12 | $3.18 | $3.16 | 18,048,990 |
| 2018-11-05 | $3.21 | $3.25 | $3.17 | $3.21 | $3.19 | 16,474,570 |
| 2018-11-02 | $3.18 | $3.23 | $3.16 | $3.22 | $3.20 | 19,523,200 |
| 2018-11-01 | $3.16 | $3.21 | $3.14 | $3.15 | $3.13 | 15,504,400 |
| 2018-10-31 | $3.15 | $3.18 | $3.11 | $3.14 | $3.12 | 10,785,460 |
| 2018-10-30 | $3.13 | $3.16 | $3.01 | $3.13 | $3.11 | 11,657,860 |
| 2018-10-29 | $3.07 | $3.15 | $3.07 | $3.12 | $3.10 | 7,705,360 |
| 2018-10-26 | $3.09 | $3.18 | $3.08 | $3.11 | $3.09 | 13,783,500 |
| 2018-10-25 | $3.01 | $3.11 | $2.97 | $3.09 | $3.07 | 12,320,700 |
| 2018-10-24 | $3.10 | $3.15 | $3.09 | $3.11 | $3.09 | 9,431,710 |
| 2018-10-23 | $3.17 | $3.18 | $3.08 | $3.10 | $3.08 | 14,514,280 |
| 2018-10-22 | $3.06 | $3.23 | $3.02 | $3.17 | $3.15 | 22,298,300 |
| 2018-10-19 | $2.89 | $3.03 | $2.87 | $3.02 | $3.00 | 14,004,180 |
| 2018-10-18 | $2.93 | $2.97 | $2.89 | $2.92 | $2.90 | 9,914,230 |
| 2018-10-17 | $2.93 | $2.98 | $2.84 | $2.96 | $2.94 | 14,363,900 |
| 2018-10-16 | $2.96 | $3.02 | $2.86 | $2.87 | $2.85 | 10,735,260 |
| 2018-10-15 | $3.01 | $3.04 | $2.94 | $2.96 | $2.94 | 10,831,500 |
| 2018-10-12 | $3.05 | $3.10 | $2.90 | $2.97 | $2.95 | 21,648,500 |
| 2018-10-11 | $3.29 | $3.34 | $3.10 | $3.10 | $3.08 | 23,438,010 |
| 2018-10-10 | $3.44 | $3.46 | $3.42 | $3.44 | $3.42 | 5,008,800 |
| 2018-10-09 | $3.44 | $3.46 | $3.41 | $3.45 | $3.43 | 7,861,160 |
| 2018-10-08 | $3.55 | $3.56 | $3.40 | $3.42 | $3.40 | 16,578,640 |
| 2018-10-05 | $3.61 | $3.61 | $3.61 | $3.61 | $3.59 | 0 |
| 2018-10-04 | $3.61 | $3.61 | $3.61 | $3.61 | $3.59 | 0 |
| 2018-10-03 | $3.61 | $3.61 | $3.61 | $3.61 | $3.59 | 0 |
| 2018-10-02 | $3.61 | $3.61 | $3.61 | $3.61 | $3.59 | 0 |
| 2018-10-01 | $3.61 | $3.61 | $3.61 | $3.61 | $3.59 | 0 |
| 2018-09-28 | $3.60 | $3.64 | $3.58 | $3.61 | $3.59 | 13,301,800 |
| 2018-09-27 | $3.72 | $3.73 | $3.61 | $3.61 | $3.59 | 17,411,400 |
| 2018-09-26 | $3.75 | $3.80 | $3.70 | $3.72 | $3.70 | 14,740,430 |
| 2018-09-25 | $3.75 | $3.79 | $3.73 | $3.78 | $3.76 | 9,844,660 |
| 2018-09-24 | $3.75 | $3.75 | $3.75 | $3.75 | $3.73 | 0 |
| 2018-09-21 | $3.75 | $3.78 | $3.74 | $3.75 | $3.73 | 15,098,000 |
| 2018-09-20 | $3.73 | $3.79 | $3.72 | $3.73 | $3.71 | 12,736,760 |
| 2018-09-19 | $3.75 | $3.82 | $3.73 | $3.75 | $3.73 | 19,759,910 |
| 2018-09-18 | $3.68 | $3.77 | $3.67 | $3.76 | $3.74 | 16,310,190 |
| 2018-09-17 | $3.66 | $3.71 | $3.64 | $3.70 | $3.68 | 11,029,950 |
| 2018-09-14 | $3.74 | $3.77 | $3.70 | $3.70 | $3.68 | 16,601,120 |
| 2018-09-13 | $3.72 | $3.77 | $3.67 | $3.76 | $3.74 | 21,519,690 |
| 2018-09-12 | $3.72 | $3.74 | $3.67 | $3.69 | $3.67 | 14,248,400 |
| 2018-09-11 | $3.63 | $3.74 | $3.62 | $3.73 | $3.71 | 18,257,320 |
| 2018-09-10 | $3.67 | $3.71 | $3.61 | $3.63 | $3.61 | 13,334,290 |
| 2018-09-07 | $3.67 | $3.76 | $3.64 | $3.70 | $3.68 | 21,701,160 |
| 2018-09-06 | $3.62 | $3.74 | $3.60 | $3.68 | $3.66 | 22,406,210 |
| 2018-09-05 | $3.65 | $3.71 | $3.61 | $3.62 | $3.60 | 15,553,600 |
| 2018-09-04 | $3.64 | $3.70 | $3.62 | $3.66 | $3.64 | 16,106,360 |
| 2018-09-03 | $3.54 | $3.66 | $3.49 | $3.66 | $3.64 | 14,335,310 |
| 2018-08-31 | $3.57 | $3.61 | $3.49 | $3.54 | $3.52 | 12,351,390 |
| 2018-08-30 | $3.67 | $3.69 | $3.57 | $3.57 | $3.55 | 12,525,500 |
| 2018-08-29 | $3.68 | $3.73 | $3.66 | $3.66 | $3.64 | 12,471,640 |
| 2018-08-28 | $3.68 | $3.78 | $3.66 | $3.69 | $3.67 | 19,247,480 |
| 2018-08-27 | $3.64 | $3.71 | $3.63 | $3.68 | $3.66 | 16,224,550 |
| 2018-08-24 | $3.63 | $3.68 | $3.61 | $3.63 | $3.61 | 13,703,030 |
| 2018-08-23 | $3.70 | $3.72 | $3.61 | $3.68 | $3.66 | 22,704,450 |
| 2018-08-22 | $3.66 | $3.73 | $3.64 | $3.69 | $3.67 | 26,251,590 |
| 2018-08-21 | $3.52 | $3.75 | $3.50 | $3.70 | $3.68 | 37,030,340 |
| 2018-08-20 | $3.44 | $3.51 | $3.41 | $3.51 | $3.49 | 8,740,590 |
| 2018-08-17 | $3.53 | $3.54 | $3.43 | $3.44 | $3.42 | 9,859,380 |
| 2018-08-16 | $3.49 | $3.55 | $3.44 | $3.50 | $3.48 | 9,694,970 |
| 2018-08-15 | $3.63 | $3.64 | $3.50 | $3.51 | $3.49 | 12,476,600 |
| 2018-08-14 | $3.64 | $3.67 | $3.60 | $3.63 | $3.61 | 10,065,090 |
| 2018-08-13 | $3.58 | $3.67 | $3.57 | $3.66 | $3.64 | 12,495,600 |
| 2018-08-10 | $3.59 | $3.64 | $3.58 | $3.62 | $3.60 | 12,225,810 |
| 2018-08-09 | $3.49 | $3.64 | $3.48 | $3.60 | $3.58 | 15,305,190 |
| 2018-08-08 | $3.56 | $3.58 | $3.49 | $3.49 | $3.47 | 10,844,500 |
| 2018-08-07 | $3.45 | $3.58 | $3.45 | $3.57 | $3.55 | 10,169,490 |
| 2018-08-06 | $3.43 | $3.50 | $3.38 | $3.46 | $3.44 | 9,087,070 |
| 2018-08-03 | $3.50 | $3.55 | $3.45 | $3.45 | $3.43 | 11,718,950 |
| 2018-08-02 | $3.61 | $3.67 | $3.40 | $3.53 | $3.51 | 19,725,210 |
| 2018-08-01 | $3.71 | $3.76 | $3.62 | $3.64 | $3.62 | 14,422,110 |
| 2018-07-31 | $3.63 | $3.71 | $3.63 | $3.70 | $3.68 | 9,463,350 |
| 2018-07-30 | $3.65 | $3.72 | $3.62 | $3.66 | $3.64 | 15,813,380 |
| 2018-07-27 | $3.74 | $3.79 | $3.69 | $3.69 | $3.67 | 20,954,830 |
| 2018-07-26 | $3.96 | $3.99 | $3.77 | $3.80 | $3.78 | 43,970,120 |
| 2018-07-25 | $3.69 | $3.78 | $3.66 | $3.78 | $3.76 | 25,775,140 |
| 2018-07-24 | $3.62 | $3.73 | $3.61 | $3.69 | $3.67 | 24,779,730 |
| 2018-07-23 | $3.58 | $3.66 | $3.56 | $3.64 | $3.62 | 16,633,740 |
| 2018-07-20 | $3.51 | $3.60 | $3.50 | $3.59 | $3.57 | 11,360,130 |
| 2018-07-19 | $3.58 | $3.60 | $3.50 | $3.52 | $3.50 | 13,424,110 |
| 2018-07-18 | $3.64 | $3.65 | $3.58 | $3.58 | $3.56 | 12,796,380 |
| 2018-07-17 | $3.58 | $3.63 | $3.56 | $3.63 | $3.61 | 14,913,370 |
| 2018-07-16 | $3.58 | $3.62 | $3.56 | $3.60 | $3.58 | 10,863,740 |
| 2018-07-13 | $3.61 | $3.63 | $3.56 | $3.58 | $3.56 | 13,598,640 |
| 2018-07-12 | $3.51 | $3.62 | $3.49 | $3.60 | $3.58 | 18,655,980 |
| 2018-07-11 | $3.55 | $3.57 | $3.45 | $3.50 | $3.48 | 14,173,880 |
| 2018-07-10 | $3.63 | $3.64 | $3.57 | $3.60 | $3.58 | 12,256,110 |
| 2018-07-09 | $3.50 | $3.61 | $3.50 | $3.60 | $3.58 | 14,793,460 |
| 2018-07-06 | $3.41 | $3.55 | $3.38 | $3.49 | $3.47 | 15,663,850 |
| 2018-07-05 | $3.56 | $3.62 | $3.41 | $3.43 | $3.41 | 16,253,640 |
| 2018-07-04 | $3.65 | $3.66 | $3.56 | $3.59 | $3.57 | 14,474,530 |
| 2018-07-03 | $3.57 | $3.70 | $3.54 | $3.67 | $3.65 | 20,832,370 |
| 2018-07-02 | $3.65 | $3.66 | $3.55 | $3.57 | $3.55 | 19,475,420 |
| 2018-06-29 | $3.50 | $3.66 | $3.50 | $3.64 | $3.62 | 22,645,070 |
| 2018-06-28 | $3.52 | $3.60 | $3.51 | $3.52 | $3.50 | 13,138,870 |
| 2018-06-27 | $3.55 | $3.58 | $3.50 | $3.52 | $3.50 | 13,010,070 |
| 2018-06-26 | $3.40 | $3.57 | $3.40 | $3.55 | $3.52 | 14,743,840 |
| 2018-06-25 | $3.56 | $3.58 | $3.48 | $3.48 | $3.45 | 13,774,100 |
| 2018-06-22 | $3.40 | $3.53 | $3.33 | $3.50 | $3.47 | 16,409,610 |
| 2018-06-21 | $3.55 | $3.58 | $3.42 | $3.42 | $3.39 | 19,902,310 |
| 2018-06-20 | $3.43 | $3.56 | $3.40 | $3.53 | $3.50 | 26,313,270 |
| 2018-06-19 | $3.65 | $3.72 | $3.38 | $3.44 | $3.41 | 30,666,430 |
| 2018-06-18 | $3.75 | $3.75 | $3.75 | $3.75 | $3.72 | 0 |
| 2018-06-15 | $4.01 | $4.02 | $3.62 | $3.75 | $3.72 | 35,289,040 |
| 2018-06-14 | $4.06 | $4.17 | $3.97 | $3.99 | $3.96 | 27,224,850 |
| 2018-06-13 | $4.31 | $4.32 | $4.10 | $4.11 | $4.08 | 37,315,050 |
| 2018-06-12 | $4.46 | $4.49 | $4.26 | $4.34 | $4.30 | 29,109,230 |
| 2018-06-11 | $4.37 | $4.54 | $4.34 | $4.44 | $4.40 | 25,341,350 |
| 2018-06-08 | $4.48 | $4.50 | $4.41 | $4.45 | $4.41 | 24,433,720 |
| 2018-06-07 | $4.62 | $4.64 | $4.48 | $4.52 | $4.48 | 33,587,450 |
| 2018-06-06 | $4.63 | $4.78 | $4.55 | $4.60 | $4.56 | 67,304,970 |
| 2018-06-05 | $4.50 | $4.63 | $4.41 | $4.62 | $4.58 | 38,901,620 |
| 2018-06-04 | $4.53 | $4.65 | $4.47 | $4.48 | $4.44 | 37,133,360 |
| 2018-06-01 | $4.51 | $4.57 | $4.40 | $4.47 | $4.43 | 32,448,440 |
| 2018-05-31 | $4.35 | $4.62 | $4.30 | $4.57 | $4.53 | 47,139,130 |
| 2018-05-30 | $4.35 | $4.43 | $4.25 | $4.29 | $4.25 | 42,751,100 |
| 2018-05-29 | $4.59 | $4.75 | $4.48 | $4.51 | $4.47 | 63,250,010 |
| 2018-05-28 | $4.46 | $4.65 | $4.42 | $4.64 | $4.60 | 63,395,290 |
| 2018-05-25 | $4.43 | $4.53 | $4.37 | $4.46 | $4.42 | 41,427,420 |
| 2018-05-24 | $4.47 | $4.51 | $4.37 | $4.37 | $4.33 | 39,002,570 |
| 2018-05-23 | $4.43 | $4.63 | $4.42 | $4.43 | $4.39 | 68,213,100 |
| 2018-05-22 | $4.25 | $4.65 | $4.19 | $4.45 | $4.41 | 80,620,100 |
| 2018-05-21 | $4.23 | $4.35 | $4.22 | $4.26 | $4.22 | 28,354,320 |
| 2018-05-18 | $4.13 | $4.21 | $4.12 | $4.18 | $4.14 | 14,640,780 |
| 2018-05-17 | $4.13 | $4.16 | $4.11 | $4.13 | $4.10 | 14,832,930 |
| 2018-05-16 | $4.22 | $4.27 | $4.14 | $4.15 | $4.12 | 20,605,590 |
| 2018-05-15 | $4.12 | $4.26 | $4.10 | $4.25 | $4.21 | 25,337,750 |
| 2018-05-14 | $4.20 | $4.25 | $4.09 | $4.11 | $4.08 | 21,189,450 |
| 2018-05-11 | $4.32 | $4.33 | $4.21 | $4.22 | $4.18 | 22,936,130 |
| 2018-05-10 | $4.17 | $4.34 | $4.16 | $4.30 | $4.26 | 41,920,320 |
| 2018-05-09 | $4.22 | $4.23 | $4.15 | $4.17 | $4.13 | 18,941,250 |
| 2018-05-08 | $4.23 | $4.26 | $4.14 | $4.22 | $4.18 | 23,533,260 |
| 2018-05-07 | $4.09 | $4.23 | $4.08 | $4.22 | $4.18 | 27,048,630 |
| 2018-05-04 | $4.12 | $4.15 | $4.08 | $4.08 | $4.05 | 14,509,600 |
| 2018-05-03 | $4.08 | $4.16 | $3.96 | $4.15 | $4.12 | 24,329,580 |
| 2018-05-02 | $4.19 | $4.22 | $4.04 | $4.09 | $4.06 | 24,763,480 |
| 2018-05-01 | $4.19 | $4.19 | $4.19 | $4.19 | $4.15 | 0 |
| 2018-04-30 | $4.19 | $4.19 | $4.19 | $4.19 | $4.15 | 0 |
| 2018-04-27 | $4.21 | $4.23 | $4.11 | $4.19 | $4.15 | 21,513,050 |
| 2018-04-26 | $4.32 | $4.33 | $4.17 | $4.17 | $4.13 | 35,628,560 |
| 2018-04-25 | $4.20 | $4.41 | $4.18 | $4.36 | $4.32 | 58,167,390 |
| 2018-04-24 | $4.17 | $4.27 | $4.10 | $4.25 | $4.21 | 43,321,850 |
| 2018-04-23 | $4.15 | $4.22 | $4.08 | $4.20 | $4.16 | 34,409,420 |
| 2018-04-20 | $4.10 | $4.25 | $4.07 | $4.13 | $4.10 | 52,284,510 |
| 2018-04-19 | $4.13 | $4.16 | $4.09 | $4.10 | $4.07 | 33,734,430 |
| 2018-04-18 | $4.01 | $4.18 | $3.95 | $4.16 | $4.12 | 49,929,170 |
| 2018-04-17 | $4.14 | $4.15 | $3.95 | $3.96 | $3.93 | 41,719,290 |
| 2018-04-16 | $4.02 | $4.14 | $4.01 | $4.10 | $4.07 | 40,612,230 |
| 2018-04-13 | $4.16 | $4.22 | $4.05 | $4.05 | $4.02 | 56,664,210 |
| 2018-04-12 | $4.16 | $4.34 | $4.10 | $4.21 | $4.17 | 89,777,050 |
| 2018-04-11 | $4.20 | $4.49 | $4.13 | $4.24 | $4.20 | 149,746,680 |
| 2018-04-10 | $3.76 | $4.09 | $3.66 | $4.09 | $4.06 | 71,059,750 |
| 2018-04-09 | $3.63 | $3.77 | $3.59 | $3.72 | $3.69 | 17,417,070 |
| 2018-04-06 | $3.68 | $3.68 | $3.68 | $3.68 | $3.65 | 0 |
| 2018-04-05 | $3.68 | $3.68 | $3.68 | $3.68 | $3.65 | 0 |
| 2018-04-04 | $3.80 | $3.81 | $3.66 | $3.68 | $3.65 | 17,411,400 |
| 2018-04-03 | $3.71 | $3.78 | $3.65 | $3.78 | $3.75 | 22,108,100 |
| 2018-04-02 | $3.85 | $3.89 | $3.78 | $3.80 | $3.77 | 23,592,270 |
| 2018-03-30 | $3.72 | $3.83 | $3.69 | $3.82 | $3.79 | 22,707,090 |
| 2018-03-29 | $3.67 | $3.78 | $3.65 | $3.72 | $3.69 | 16,315,570 |
| 2018-03-28 | $3.60 | $3.71 | $3.58 | $3.67 | $3.64 | 15,636,680 |
| 2018-03-27 | $3.55 | $3.69 | $3.53 | $3.66 | $3.63 | 24,224,510 |
| 2018-03-26 | $3.40 | $3.53 | $3.31 | $3.51 | $3.48 | 15,179,030 |
| 2018-03-23 | $3.73 | $3.73 | $3.43 | $3.45 | $3.42 | 33,464,110 |
| 2018-03-22 | $3.82 | $3.87 | $3.78 | $3.81 | $3.78 | 16,373,500 |
| 2018-03-21 | $3.85 | $3.96 | $3.81 | $3.81 | $3.78 | 21,400,440 |
| 2018-03-20 | $3.90 | $3.90 | $3.79 | $3.86 | $3.83 | 18,817,710 |
| 2018-03-19 | $3.82 | $3.96 | $3.77 | $3.90 | $3.87 | 22,679,770 |
| 2018-03-16 | $3.80 | $3.87 | $3.78 | $3.82 | $3.79 | 17,328,280 |
| 2018-03-15 | $3.87 | $3.88 | $3.72 | $3.82 | $3.79 | 21,956,830 |
| 2018-03-14 | $3.96 | $3.99 | $3.87 | $3.88 | $3.85 | 20,072,230 |
| 2018-03-13 | $3.99 | $4.06 | $3.90 | $3.96 | $3.93 | 32,474,350 |
| 2018-03-12 | $3.96 | $4.08 | $3.90 | $3.97 | $3.94 | 36,761,230 |
| 2018-03-09 | $3.78 | $3.92 | $3.75 | $3.91 | $3.88 | 33,683,910 |
| 2018-03-08 | $3.75 | $3.79 | $3.71 | $3.78 | $3.75 | 16,570,570 |
| 2018-03-07 | $3.83 | $3.83 | $3.72 | $3.75 | $3.72 | 21,442,680 |
| 2018-03-06 | $3.77 | $3.82 | $3.72 | $3.81 | $3.78 | 23,727,810 |
| 2018-03-05 | $3.71 | $3.80 | $3.69 | $3.75 | $3.72 | 19,202,220 |
| 2018-03-02 | $3.75 | $3.79 | $3.68 | $3.72 | $3.69 | 25,482,780 |
| 2018-03-01 | $3.63 | $3.82 | $3.61 | $3.79 | $3.76 | 34,366,970 |
| 2018-02-28 | $3.59 | $3.74 | $3.56 | $3.66 | $3.63 | 27,516,950 |
| 2018-02-27 | $3.59 | $3.66 | $3.57 | $3.61 | $3.58 | 16,892,050 |
| 2018-02-26 | $3.49 | $3.65 | $3.49 | $3.60 | $3.57 | 21,569,180 |
| 2018-02-23 | $3.51 | $3.54 | $3.44 | $3.49 | $3.46 | 10,053,350 |
| 2018-02-22 | $3.51 | $3.54 | $3.43 | $3.52 | $3.49 | 9,941,770 |
| 2018-02-21 | $3.48 | $3.48 | $3.48 | $3.48 | $3.45 | 0 |
| 2018-02-20 | $3.48 | $3.48 | $3.48 | $3.48 | $3.45 | 0 |
| 2018-02-19 | $3.48 | $3.48 | $3.48 | $3.48 | $3.45 | 0 |
| 2018-02-16 | $3.48 | $3.48 | $3.48 | $3.48 | $3.45 | 0 |
| 2018-02-15 | $3.48 | $3.48 | $3.48 | $3.48 | $3.45 | 0 |
| 2018-02-14 | $3.48 | $3.54 | $3.47 | $3.48 | $3.45 | 10,387,880 |
| 2018-02-13 | $3.57 | $3.64 | $3.47 | $3.50 | $3.47 | 17,976,000 |
| 2018-02-12 | $3.59 | $3.66 | $3.49 | $3.58 | $3.55 | 22,003,080 |
| 2018-02-09 | $3.35 | $3.77 | $3.30 | $3.57 | $3.54 | 38,271,040 |
| 2018-02-08 | $3.31 | $3.64 | $3.29 | $3.45 | $3.42 | 22,750,130 |
| 2018-02-07 | $3.27 | $3.39 | $3.20 | $3.31 | $3.28 | 19,408,610 |
| 2018-02-06 | $3.51 | $3.52 | $3.21 | $3.23 | $3.20 | 23,706,500 |
| 2018-02-05 | $3.63 | $3.68 | $3.53 | $3.55 | $3.52 | 15,390,960 |
| 2018-02-02 | $3.71 | $3.72 | $3.59 | $3.63 | $3.60 | 12,388,860 |
| 2018-02-01 | $3.99 | $4.02 | $3.70 | $3.70 | $3.67 | 23,970,660 |
| 2018-01-31 | $4.24 | $4.26 | $3.97 | $3.99 | $3.96 | 23,635,930 |
| 2018-01-30 | $4.32 | $4.32 | $4.25 | $4.27 | $4.23 | 12,116,140 |
| 2018-01-29 | $4.45 | $4.50 | $4.29 | $4.31 | $4.27 | 23,621,920 |
| 2018-01-26 | $4.48 | $4.53 | $4.47 | $4.48 | $4.44 | 12,278,160 |
| 2018-01-25 | $4.49 | $4.60 | $4.48 | $4.49 | $4.45 | 21,259,480 |
| 2018-01-24 | $4.42 | $4.55 | $4.38 | $4.52 | $4.48 | 28,378,370 |
| 2018-01-23 | $4.43 | $4.45 | $4.39 | $4.42 | $4.38 | 9,830,920 |
| 2018-01-22 | $4.33 | $4.50 | $4.27 | $4.45 | $4.41 | 20,599,780 |
| 2018-01-19 | $4.33 | $4.44 | $4.31 | $4.32 | $4.28 | 11,000,600 |
| 2018-01-18 | $4.33 | $4.41 | $4.31 | $4.34 | $4.30 | 9,906,710 |
| 2018-01-17 | $4.27 | $4.37 | $4.24 | $4.33 | $4.29 | 11,400,540 |
| 2018-01-16 | $4.25 | $4.31 | $4.24 | $4.30 | $4.26 | 10,220,150 |
| 2018-01-15 | $4.42 | $4.42 | $4.23 | $4.26 | $4.22 | 16,471,550 |
| 2018-01-12 | $4.52 | $4.52 | $4.43 | $4.44 | $4.40 | 18,719,870 |
| 2018-01-11 | $4.35 | $4.55 | $4.33 | $4.55 | $4.51 | 31,594,880 |
| 2018-01-10 | $4.32 | $4.58 | $4.27 | $4.41 | $4.37 | 24,836,240 |
| 2018-01-09 | $4.33 | $4.39 | $4.30 | $4.34 | $4.30 | 11,883,440 |
| 2018-01-08 | $4.35 | $4.36 | $4.30 | $4.33 | $4.29 | 10,551,240 |
| 2018-01-05 | $4.33 | $4.37 | $4.32 | $4.35 | $4.31 | 8,961,810 |
| 2018-01-04 | $4.33 | $4.37 | $4.33 | $4.34 | $4.30 | 9,912,320 |
| 2018-01-03 | $4.27 | $4.38 | $4.25 | $4.35 | $4.31 | 18,148,990 |
| 2018-01-02 | $4.22 | $4.27 | $4.19 | $4.27 | $4.23 | 13,448,930 |
| 2018-01-01 | $4.21 | $4.21 | $4.21 | $4.21 | $4.17 | 0 |
| 2017-12-29 | $4.21 | $4.24 | $4.18 | $4.21 | $4.17 | 13,884,080 |
| 2017-12-28 | $4.20 | $4.25 | $4.17 | $4.21 | $4.17 | 9,885,170 |
| 2017-12-27 | $4.25 | $4.25 | $4.17 | $4.19 | $4.15 | 10,720,330 |
| 2017-12-26 | $4.22 | $4.26 | $4.20 | $4.25 | $4.21 | 6,624,400 |
| 2017-12-25 | $4.37 | $4.38 | $4.19 | $4.21 | $4.17 | 11,989,120 |
| 2017-12-22 | $4.42 | $4.44 | $4.34 | $4.36 | $4.32 | 11,795,550 |
| 2017-12-21 | $4.62 | $4.62 | $4.32 | $4.41 | $4.37 | 16,092,770 |
| 2017-12-20 | $4.70 | $4.71 | $4.61 | $4.62 | $4.58 | 5,824,360 |
| 2017-12-19 | $4.64 | $4.71 | $4.64 | $4.71 | $4.67 | 5,771,500 |
| 2017-12-18 | $4.69 | $4.71 | $4.63 | $4.64 | $4.60 | 5,460,370 |
| 2017-12-15 | $4.66 | $4.73 | $4.65 | $4.70 | $4.66 | 6,567,410 |
| 2017-12-14 | $4.68 | $4.70 | $4.65 | $4.66 | $4.62 | 4,267,360 |
| 2017-12-13 | $4.64 | $4.70 | $4.63 | $4.69 | $4.65 | 4,556,780 |
| 2017-12-12 | $4.76 | $4.77 | $4.63 | $4.65 | $4.61 | 9,088,470 |
| 2017-12-11 | $4.71 | $4.81 | $4.71 | $4.78 | $4.74 | 10,185,780 |
| 2017-12-08 | $4.70 | $4.76 | $4.69 | $4.72 | $4.68 | 8,554,260 |
| 2017-12-07 | $4.71 | $4.74 | $4.69 | $4.71 | $4.67 | 7,924,160 |
| 2017-12-06 | $4.62 | $4.74 | $4.60 | $4.72 | $4.68 | 13,967,470 |
| 2017-12-05 | $4.71 | $4.72 | $4.58 | $4.60 | $4.56 | 9,005,480 |
| 2017-12-04 | $4.72 | $4.74 | $4.69 | $4.73 | $4.69 | 10,102,960 |
| 2017-12-01 | $4.67 | $4.78 | $4.65 | $4.75 | $4.71 | 13,232,400 |
| 2017-11-30 | $4.65 | $4.72 | $4.64 | $4.68 | $4.64 | 8,084,580 |
| 2017-11-29 | $4.67 | $4.68 | $4.62 | $4.66 | $4.62 | 5,603,640 |
| 2017-11-28 | $4.58 | $4.68 | $4.58 | $4.66 | $4.62 | 6,796,270 |
| 2017-11-27 | $4.63 | $4.66 | $4.58 | $4.60 | $4.56 | 7,506,000 |
| 2017-11-24 | $4.60 | $4.64 | $4.58 | $4.61 | $4.57 | 5,132,730 |
| 2017-11-23 | $4.70 | $4.72 | $4.60 | $4.60 | $4.56 | 8,627,730 |
| 2017-11-22 | $4.69 | $4.74 | $4.65 | $4.69 | $4.65 | 7,897,750 |
| 2017-11-21 | $4.66 | $4.71 | $4.61 | $4.69 | $4.65 | 8,561,040 |
| 2017-11-20 | $4.74 | $4.74 | $4.59 | $4.67 | $4.63 | 9,873,990 |
| 2017-11-17 | $4.95 | $4.96 | $4.69 | $4.73 | $4.69 | 14,644,300 |
| 2017-11-16 | $4.94 | $5.00 | $4.92 | $4.96 | $4.92 | 7,314,200 |
| 2017-11-15 | $4.95 | $4.99 | $4.92 | $4.93 | $4.89 | 7,007,060 |
| 2017-11-14 | $5.05 | $5.06 | $4.95 | $4.97 | $4.93 | 10,914,860 |
| 2017-11-13 | $5.06 | $5.07 | $5.03 | $5.05 | $5.01 | 6,926,140 |
| 2017-11-10 | $5.06 | $5.08 | $5.03 | $5.05 | $5.01 | 8,238,890 |
| 2017-11-09 | $5.02 | $5.11 | $5.00 | $5.09 | $5.05 | 11,359,510 |
| 2017-11-08 | $5.02 | $5.06 | $4.97 | $5.02 | $4.98 | 9,765,810 |
| 2017-11-07 | $4.98 | $5.02 | $4.96 | $5.02 | $4.98 | 7,477,890 |
| 2017-11-06 | $4.96 | $5.00 | $4.95 | $4.99 | $4.95 | 5,271,680 |
| 2017-11-03 | $4.94 | $5.02 | $4.93 | $4.96 | $4.92 | 6,985,120 |
| 2017-11-02 | $5.08 | $5.08 | $4.93 | $4.95 | $4.91 | 16,054,440 |
| 2017-11-01 | $5.06 | $5.11 | $5.04 | $5.06 | $5.02 | 7,795,090 |
| 2017-10-31 | $5.02 | $5.08 | $5.02 | $5.07 | $5.03 | 6,832,200 |
| 2017-10-30 | $5.26 | $5.28 | $5.02 | $5.05 | $5.01 | 18,172,370 |
| 2017-10-27 | $5.31 | $5.34 | $5.23 | $5.26 | $5.22 | 11,625,030 |
| 2017-10-26 | $5.34 | $5.35 | $5.31 | $5.33 | $5.29 | 7,722,650 |
| 2017-10-25 | $5.27 | $5.34 | $5.27 | $5.33 | $5.29 | 6,054,800 |
| 2017-10-24 | $5.36 | $5.36 | $5.24 | $5.31 | $5.27 | 7,235,120 |
| 2017-10-23 | $5.35 | $5.36 | $5.30 | $5.35 | $5.30 | 6,330,810 |
| 2017-10-20 | $5.30 | $5.36 | $5.27 | $5.35 | $5.30 | 7,714,990 |
| 2017-10-19 | $5.39 | $5.41 | $5.25 | $5.29 | $5.25 | 12,616,700 |
| 2017-10-18 | $5.50 | $5.50 | $5.37 | $5.40 | $5.35 | 9,272,360 |
| 2017-10-17 | $5.51 | $5.53 | $5.46 | $5.47 | $5.42 | 6,024,690 |
| 2017-10-16 | $5.65 | $5.65 | $5.43 | $5.50 | $5.45 | 17,111,980 |
| 2017-10-13 | $5.60 | $5.64 | $5.57 | $5.63 | $5.58 | 11,091,820 |
| 2017-10-12 | $5.62 | $5.69 | $5.61 | $5.64 | $5.59 | 13,203,410 |
| 2017-10-11 | $5.66 | $5.70 | $5.61 | $5.64 | $5.59 | 18,562,290 |
| 2017-10-10 | $5.55 | $5.68 | $5.54 | $5.66 | $5.61 | 22,134,300 |
| 2017-10-09 | $5.50 | $5.65 | $5.50 | $5.56 | $5.51 | 19,699,920 |
| 2017-10-06 | $5.45 | $5.45 | $5.45 | $5.45 | $5.40 | 0 |
| 2017-10-05 | $5.45 | $5.45 | $5.45 | $5.45 | $5.40 | 0 |
| 2017-10-04 | $5.45 | $5.45 | $5.45 | $5.45 | $5.40 | 0 |
| 2017-10-03 | $5.45 | $5.45 | $5.45 | $5.45 | $5.40 | 0 |
| 2017-10-02 | $5.45 | $5.45 | $5.45 | $5.45 | $5.40 | 0 |
| 2017-09-29 | $5.38 | $5.47 | $5.38 | $5.45 | $5.40 | 13,896,070 |
| 2017-09-28 | $5.40 | $5.43 | $5.37 | $5.37 | $5.32 | 9,454,530 |
| 2017-09-27 | $5.38 | $5.44 | $5.35 | $5.41 | $5.36 | 9,264,750 |
| 2017-09-26 | $5.38 | $5.41 | $5.31 | $5.37 | $5.32 | 11,703,070 |
| 2017-09-25 | $5.52 | $5.56 | $5.38 | $5.39 | $5.34 | 11,805,310 |
| 2017-09-22 | $5.57 | $5.59 | $5.51 | $5.53 | $5.48 | 10,851,300 |
| 2017-09-21 | $5.66 | $5.67 | $5.57 | $5.59 | $5.54 | 15,555,480 |
| 2017-09-20 | $5.57 | $5.72 | $5.53 | $5.67 | $5.62 | 24,118,070 |
| 2017-09-19 | $5.63 | $5.65 | $5.56 | $5.58 | $5.53 | 11,139,410 |
| 2017-09-18 | $5.61 | $5.65 | $5.60 | $5.64 | $5.59 | 9,798,580 |
| 2017-09-15 | $5.64 | $5.66 | $5.60 | $5.62 | $5.57 | 9,079,600 |
| 2017-09-14 | $5.67 | $5.68 | $5.63 | $5.65 | $5.60 | 10,762,100 |
| 2017-09-13 | $5.67 | $5.70 | $5.63 | $5.68 | $5.63 | 15,103,250 |
| 2017-09-12 | $5.68 | $5.74 | $5.63 | $5.72 | $5.67 | 23,304,270 |
| 2017-09-11 | $5.67 | $5.70 | $5.64 | $5.69 | $5.64 | 9,329,500 |
| 2017-09-08 | $5.66 | $5.70 | $5.60 | $5.67 | $5.62 | 15,137,140 |
| 2017-09-07 | $5.71 | $5.78 | $5.64 | $5.64 | $5.59 | 24,828,190 |
| 2017-09-06 | $5.62 | $5.76 | $5.58 | $5.73 | $5.68 | 27,944,060 |
| 2017-09-05 | $5.63 | $5.71 | $5.57 | $5.64 | $5.59 | 23,928,380 |
| 2017-09-04 | $5.57 | $5.67 | $5.53 | $5.64 | $5.59 | 22,241,840 |
| 2017-09-01 | $5.59 | $5.65 | $5.53 | $5.63 | $5.58 | 16,228,730 |
| 2017-08-31 | $5.60 | $5.60 | $5.53 | $5.57 | $5.52 | 10,376,010 |
| 2017-08-30 | $5.61 | $5.64 | $5.57 | $5.58 | $5.53 | 10,158,080 |
| 2017-08-29 | $5.65 | $5.71 | $5.60 | $5.61 | $5.56 | 13,019,930 |
| 2017-08-28 | $5.61 | $5.71 | $5.59 | $5.66 | $5.61 | 18,977,920 |
| 2017-08-25 | $5.57 | $5.68 | $5.55 | $5.61 | $5.56 | 19,151,140 |
| 2017-08-24 | $5.55 | $5.56 | $5.50 | $5.50 | $5.45 | 10,110,580 |
| 2017-08-23 | $5.55 | $5.60 | $5.51 | $5.54 | $5.49 | 10,156,350 |
| 2017-08-22 | $5.64 | $5.64 | $5.54 | $5.55 | $5.50 | 14,288,170 |
| 2017-08-21 | $5.67 | $5.68 | $5.61 | $5.64 | $5.59 | 13,265,380 |
| 2017-08-18 | $5.64 | $5.71 | $5.63 | $5.65 | $5.60 | 15,874,000 |
| 2017-08-17 | $5.56 | $5.73 | $5.54 | $5.68 | $5.63 | 28,417,860 |
| 2017-08-16 | $5.49 | $5.63 | $5.48 | $5.58 | $5.53 | 22,897,140 |
| 2017-08-15 | $5.53 | $5.55 | $5.46 | $5.50 | $5.45 | 12,974,670 |
| 2017-08-14 | $5.33 | $5.53 | $5.33 | $5.53 | $5.48 | 22,398,390 |
| 2017-08-11 | $5.31 | $5.37 | $5.30 | $5.32 | $5.28 | 9,610,160 |
| 2017-08-10 | $5.46 | $5.46 | $5.32 | $5.35 | $5.30 | 11,924,870 |
| 2017-08-09 | $5.47 | $5.48 | $5.43 | $5.46 | $5.41 | 11,913,210 |
| 2017-08-08 | $5.42 | $5.47 | $5.40 | $5.47 | $5.42 | 15,166,800 |
| 2017-08-07 | $5.40 | $5.44 | $5.38 | $5.41 | $5.36 | 8,455,950 |
| 2017-08-04 | $5.45 | $5.45 | $5.37 | $5.38 | $5.33 | 11,769,910 |
| 2017-08-03 | $5.35 | $5.47 | $5.35 | $5.43 | $5.38 | 14,082,990 |
| 2017-08-02 | $5.43 | $5.45 | $5.34 | $5.34 | $5.30 | 11,411,990 |
| 2017-08-01 | $5.41 | $5.47 | $5.39 | $5.44 | $5.39 | 12,811,840 |
| 2017-07-31 | $5.36 | $5.45 | $5.35 | $5.42 | $5.37 | 11,711,950 |
| 2017-07-28 | $5.38 | $5.46 | $5.36 | $5.38 | $5.33 | 16,189,960 |
| 2017-07-27 | $5.22 | $5.43 | $5.18 | $5.42 | $5.37 | 30,245,690 |
| 2017-07-26 | $5.28 | $5.30 | $5.20 | $5.20 | $5.16 | 10,880,170 |
| 2017-07-25 | $5.25 | $5.29 | $5.24 | $5.28 | $5.24 | 8,822,020 |
| 2017-07-24 | $5.27 | $5.28 | $5.21 | $5.25 | $5.21 | 9,542,280 |
| 2017-07-21 | $5.25 | $5.33 | $5.25 | $5.27 | $5.23 | 6,270,340 |
| 2017-07-20 | $5.29 | $5.35 | $5.25 | $5.25 | $5.21 | 10,138,710 |
| 2017-07-19 | $5.24 | $5.29 | $5.20 | $5.29 | $5.25 | 8,289,720 |
| 2017-07-18 | $5.20 | $5.28 | $5.18 | $5.24 | $5.20 | 9,204,830 |
| 2017-07-17 | $5.58 | $5.59 | $5.19 | $5.20 | $5.16 | 19,470,660 |
| 2017-07-14 | $5.70 | $5.71 | $5.56 | $5.58 | $5.53 | 16,590,380 |
| 2017-07-13 | $5.78 | $5.79 | $5.72 | $5.75 | $5.70 | 7,303,290 |
| 2017-07-12 | $5.84 | $5.87 | $5.72 | $5.78 | $5.73 | 10,152,530 |
| 2017-07-11 | $5.87 | $5.93 | $5.85 | $5.85 | $5.80 | 9,091,020 |
| 2017-07-10 | $5.92 | $5.94 | $5.87 | $5.87 | $5.82 | 9,282,050 |
| 2017-07-07 | $5.93 | $5.95 | $5.89 | $5.95 | $5.90 | 7,328,440 |
| 2017-07-06 | $5.94 | $5.95 | $5.88 | $5.93 | $5.88 | 11,385,740 |
| 2017-07-05 | $5.90 | $5.94 | $5.89 | $5.93 | $5.88 | 8,834,790 |
| 2017-07-04 | $5.91 | $5.93 | $5.87 | $5.89 | $5.84 | 8,339,250 |
| 2017-07-03 | $5.87 | $5.92 | $5.83 | $5.92 | $5.87 | 11,903,980 |
| 2017-06-30 | $5.79 | $5.79 | $5.79 | $5.79 | $5.74 | 0 |
| 2017-06-29 | $5.79 | $5.79 | $5.79 | $5.79 | $5.74 | 0 |
| 2017-06-28 | $5.84 | $5.88 | $5.78 | $5.79 | $5.74 | 6,613,310 |
| 2017-06-27 | $5.88 | $5.93 | $5.83 | $5.87 | $5.82 | 8,389,540 |
| 2017-06-26 | $5.78 | $5.88 | $5.73 | $5.87 | $5.82 | 9,429,960 |
| 2017-06-23 | $5.76 | $5.82 | $5.71 | $5.79 | $5.71 | 9,364,850 |
| 2017-06-22 | $5.91 | $5.93 | $5.77 | $5.77 | $5.69 | 12,070,720 |
| 2017-06-21 | $5.96 | $5.98 | $5.87 | $5.93 | $5.85 | 9,249,260 |
| 2017-06-20 | $5.97 | $6.02 | $5.94 | $5.96 | $5.88 | 10,357,410 |
| 2017-06-19 | $5.94 | $5.98 | $5.93 | $5.97 | $5.89 | 7,456,120 |
| 2017-06-16 | $5.98 | $6.02 | $5.93 | $5.95 | $5.87 | 10,525,670 |
| 2017-06-15 | $5.82 | $6.04 | $5.82 | $6.00 | $5.92 | 21,496,920 |
| 2017-06-14 | $5.84 | $5.86 | $5.79 | $5.84 | $5.76 | 6,032,330 |
| 2017-06-13 | $5.73 | $5.85 | $5.72 | $5.84 | $5.76 | 8,456,700 |
| 2017-06-12 | $5.81 | $5.85 | $5.73 | $5.74 | $5.66 | 7,221,480 |
| 2017-06-09 | $5.83 | $5.88 | $5.80 | $5.85 | $5.77 | 7,066,620 |
| 2017-06-08 | $5.87 | $5.93 | $5.82 | $5.83 | $5.75 | 10,295,170 |
| 2017-06-07 | $5.77 | $5.90 | $5.75 | $5.87 | $5.79 | 13,691,300 |
| 2017-06-06 | $5.72 | $5.83 | $5.67 | $5.78 | $5.70 | 9,885,130 |
| 2017-06-05 | $5.68 | $5.75 | $5.66 | $5.70 | $5.62 | 7,292,030 |
| 2017-06-02 | $5.58 | $5.70 | $5.50 | $5.67 | $5.59 | 10,778,530 |
| 2017-06-01 | $5.75 | $5.78 | $5.58 | $5.59 | $5.51 | 8,876,620 |
| 2017-05-31 | $5.85 | $5.89 | $5.77 | $5.78 | $5.70 | 7,754,930 |
| 2017-05-30 | $5.78 | $5.78 | $5.78 | $5.78 | $5.70 | 0 |
| 2017-05-29 | $5.78 | $5.78 | $5.78 | $5.78 | $5.70 | 0 |
| 2017-05-26 | $5.82 | $5.85 | $5.76 | $5.78 | $5.70 | 7,294,810 |
| 2017-05-25 | $5.77 | $5.85 | $5.68 | $5.82 | $5.74 | 9,925,870 |
| 2017-05-24 | $5.67 | $5.79 | $5.63 | $5.78 | $5.70 | 9,065,800 |
| 2017-05-23 | $5.95 | $5.98 | $5.68 | $5.73 | $5.65 | 13,276,770 |
| 2017-05-22 | $6.08 | $6.13 | $5.95 | $5.97 | $5.89 | 9,029,910 |
| 2017-05-19 | $6.10 | $6.12 | $6.07 | $6.09 | $6.01 | 6,557,710 |
| 2017-05-18 | $6.11 | $6.17 | $6.09 | $6.10 | $6.02 | 7,683,180 |
| 2017-05-17 | $6.13 | $6.22 | $6.12 | $6.17 | $6.09 | 12,983,980 |
| 2017-05-16 | $5.99 | $6.16 | $5.94 | $6.16 | $6.08 | 13,993,860 |
| 2017-05-15 | $6.01 | $6.13 | $5.98 | $6.01 | $5.93 | 10,023,560 |
| 2017-05-12 | $5.90 | $5.97 | $5.89 | $5.93 | $5.85 | 9,043,470 |
| 2017-05-11 | $6.06 | $6.12 | $5.82 | $6.00 | $5.92 | 15,504,690 |
| 2017-05-10 | $6.22 | $6.26 | $6.07 | $6.09 | $6.01 | 11,395,020 |
| 2017-05-09 | $6.07 | $6.24 | $6.07 | $6.21 | $6.13 | 11,614,340 |
| 2017-05-08 | $6.13 | $6.17 | $6.05 | $6.11 | $6.03 | 9,345,370 |
| 2017-05-05 | $6.13 | $6.20 | $6.09 | $6.10 | $6.02 | 11,690,380 |
| 2017-05-04 | $6.08 | $6.44 | $6.03 | $6.18 | $6.10 | 21,441,260 |
| 2017-05-03 | $6.16 | $6.19 | $6.05 | $6.10 | $6.02 | 8,546,620 |
| 2017-05-02 | $6.11 | $6.18 | $6.11 | $6.16 | $6.08 | 7,387,920 |
| 2017-05-01 | $6.15 | $6.15 | $6.15 | $6.15 | $6.07 | 0 |
| 2017-04-28 | $6.15 | $6.22 | $6.12 | $6.15 | $6.07 | 10,973,620 |
| 2017-04-27 | $6.20 | $6.24 | $5.93 | $6.18 | $6.10 | 21,817,680 |
| 2017-04-26 | $6.21 | $6.24 | $6.14 | $6.21 | $6.13 | 9,881,140 |
| 2017-04-25 | $6.25 | $6.28 | $6.18 | $6.21 | $6.13 | 7,536,860 |
| 2017-04-24 | $6.47 | $6.47 | $6.17 | $6.20 | $6.12 | 11,446,710 |
| 2017-04-21 | $6.54 | $6.54 | $6.44 | $6.45 | $6.36 | 5,268,370 |
| 2017-04-20 | $6.50 | $6.55 | $6.43 | $6.48 | $6.39 | 7,063,600 |
| 2017-04-19 | $6.60 | $6.60 | $6.42 | $6.52 | $6.43 | 13,900,630 |
| 2017-04-18 | $6.71 | $6.75 | $6.58 | $6.60 | $6.51 | 9,306,060 |
| 2017-04-17 | $6.80 | $6.83 | $6.60 | $6.70 | $6.61 | 11,280,210 |
| 2017-04-14 | $6.93 | $6.95 | $6.80 | $6.80 | $6.71 | 11,481,970 |
| 2017-04-13 | $6.92 | $6.98 | $6.90 | $6.93 | $6.84 | 10,601,440 |
| 2017-04-12 | $6.92 | $6.98 | $6.90 | $6.90 | $6.81 | 11,614,840 |
| 2017-04-11 | $6.77 | $7.07 | $6.76 | $6.98 | $6.89 | 30,748,970 |
| 2017-04-10 | $6.93 | $6.93 | $6.78 | $6.78 | $6.69 | 14,015,100 |
| 2017-04-07 | $6.87 | $6.96 | $6.87 | $6.92 | $6.83 | 11,993,100 |
| 2017-04-06 | $6.91 | $6.96 | $6.85 | $6.91 | $6.82 | 10,447,960 |
| 2017-04-05 | $6.79 | $6.91 | $6.79 | $6.88 | $6.79 | 11,078,640 |
| 2017-04-04 | $6.75 | $6.75 | $6.75 | $6.75 | $6.66 | 0 |
| 2017-04-03 | $6.75 | $6.75 | $6.75 | $6.75 | $6.66 | 0 |
| 2017-03-31 | $6.77 | $6.81 | $6.72 | $6.75 | $6.66 | 9,371,660 |
| 2017-03-30 | $6.98 | $7.00 | $6.69 | $6.74 | $6.65 | 23,547,280 |
| 2017-03-29 | $7.11 | $7.12 | $6.98 | $6.98 | $6.89 | 14,987,490 |
| 2017-03-28 | $7.12 | $7.15 | $7.08 | $7.10 | $7.00 | 9,197,450 |
| 2017-03-27 | $7.16 | $7.20 | $7.10 | $7.13 | $7.03 | 10,428,850 |
| 2017-03-24 | $7.11 | $7.19 | $7.09 | $7.16 | $7.06 | 13,215,770 |
| 2017-03-23 | $7.22 | $7.29 | $7.08 | $7.15 | $7.05 | 18,117,850 |
| 2017-03-22 | $7.16 | $7.28 | $7.10 | $7.24 | $7.14 | 26,928,410 |
| 2017-03-21 | $7.27 | $7.27 | $7.18 | $7.20 | $7.10 | 27,739,650 |
| 2017-03-20 | $6.99 | $7.40 | $6.97 | $7.32 | $7.22 | 47,676,700 |
| 2017-03-17 | $7.02 | $7.07 | $6.98 | $7.02 | $6.93 | 16,724,030 |
| 2017-03-16 | $6.95 | $7.02 | $6.95 | $7.01 | $6.92 | 11,928,670 |
| 2017-03-15 | $7.03 | $7.04 | $6.93 | $6.95 | $6.86 | 13,938,890 |
| 2017-03-14 | $7.10 | $7.10 | $7.00 | $7.04 | $6.95 | 12,339,170 |
| 2017-03-13 | $7.10 | $7.12 | $7.01 | $7.10 | $7.00 | 14,793,150 |
| 2017-03-10 | $7.20 | $7.21 | $7.10 | $7.10 | $7.00 | 12,649,020 |
| 2017-03-09 | $7.18 | $7.20 | $7.12 | $7.20 | $7.10 | 14,785,100 |
| 2017-03-08 | $7.18 | $7.22 | $7.13 | $7.14 | $7.04 | 12,305,810 |
| 2017-03-07 | $7.15 | $7.19 | $7.11 | $7.18 | $7.08 | 15,267,070 |
| 2017-03-06 | $7.08 | $7.16 | $7.06 | $7.15 | $7.05 | 15,879,330 |
| 2017-03-03 | $7.04 | $7.08 | $6.98 | $7.07 | $6.97 | 10,129,290 |
| 2017-03-02 | $7.09 | $7.11 | $7.04 | $7.04 | $6.95 | 9,232,130 |
| 2017-03-01 | $7.07 | $7.16 | $7.06 | $7.08 | $6.98 | 10,571,020 |
| 2017-02-28 | $7.07 | $7.10 | $7.04 | $7.09 | $6.99 | 9,282,170 |
| 2017-02-27 | $7.11 | $7.15 | $7.05 | $7.05 | $6.96 | 13,375,770 |
| 2017-02-24 | $7.08 | $7.13 | $7.05 | $7.11 | $7.01 | 14,733,390 |
| 2017-02-23 | $7.08 | $7.09 | $7.02 | $7.07 | $6.97 | 12,407,130 |
| 2017-02-22 | $7.07 | $7.10 | $7.02 | $7.10 | $7.00 | 14,167,230 |
| 2017-02-21 | $6.95 | $7.11 | $6.92 | $7.07 | $6.97 | 24,301,060 |
| 2017-02-20 | $6.89 | $6.96 | $6.88 | $6.95 | $6.86 | 12,351,670 |
| 2017-02-17 | $6.97 | $6.98 | $6.84 | $6.93 | $6.84 | 14,924,410 |
| 2017-02-16 | $6.93 | $7.01 | $6.89 | $6.98 | $6.89 | 17,192,720 |
| 2017-02-15 | $7.04 | $7.06 | $6.90 | $6.92 | $6.83 | 11,541,270 |
| 2017-02-14 | $7.04 | $7.10 | $7.02 | $7.04 | $6.95 | 8,726,700 |
| 2017-02-13 | $6.99 | $7.09 | $6.96 | $7.05 | $6.96 | 13,015,620 |
| 2017-02-10 | $7.05 | $7.05 | $6.98 | $7.00 | $6.91 | 11,347,530 |
| 2017-02-09 | $6.99 | $7.04 | $6.96 | $7.04 | $6.95 | 10,462,930 |
| 2017-02-08 | $6.92 | $6.99 | $6.90 | $6.99 | $6.90 | 9,063,910 |
| 2017-02-07 | $6.95 | $7.00 | $6.92 | $6.95 | $6.86 | 8,297,410 |
| 2017-02-06 | $6.88 | $6.98 | $6.87 | $6.95 | $6.86 | 8,109,460 |
| 2017-02-03 | $6.97 | $6.97 | $6.87 | $6.89 | $6.80 | 7,147,000 |
| 2017-02-02 | $6.97 | $6.97 | $6.97 | $6.97 | $6.88 | 0 |
| 2017-02-01 | $6.97 | $6.97 | $6.97 | $6.97 | $6.88 | 0 |
| 2017-01-31 | $6.97 | $6.97 | $6.97 | $6.97 | $6.88 | 0 |
| 2017-01-30 | $6.97 | $6.97 | $6.97 | $6.97 | $6.88 | 0 |
| 2017-01-27 | $6.97 | $6.97 | $6.97 | $6.97 | $6.88 | 0 |
| 2017-01-26 | $6.93 | $7.01 | $6.92 | $6.97 | $6.88 | 7,410,600 |
| 2017-01-25 | $6.91 | $6.95 | $6.89 | $6.91 | $6.82 | 7,145,540 |
| 2017-01-24 | $6.91 | $7.04 | $6.83 | $6.94 | $6.85 | 13,731,310 |
| 2017-01-23 | $6.89 | $6.97 | $6.87 | $6.90 | $6.81 | 8,603,690 |
| 2017-01-20 | $6.75 | $6.93 | $6.72 | $6.87 | $6.78 | 13,352,800 |
| 2017-01-19 | $6.75 | $6.82 | $6.72 | $6.75 | $6.66 | 5,226,010 |
| 2017-01-18 | $6.85 | $6.85 | $6.76 | $6.79 | $6.70 | 8,367,490 |
| 2017-01-17 | $6.70 | $6.94 | $6.61 | $6.86 | $6.77 | 15,319,500 |
| 2017-01-16 | $7.08 | $7.10 | $6.41 | $6.70 | $6.61 | 18,719,330 |
| 2017-01-13 | $7.22 | $7.22 | $7.09 | $7.09 | $6.99 | 9,706,450 |
| 2017-01-12 | $7.26 | $7.28 | $7.18 | $7.18 | $7.08 | 7,473,800 |
| 2017-01-11 | $7.26 | $7.32 | $7.22 | $7.23 | $7.13 | 8,137,130 |
| 2017-01-10 | $7.35 | $7.35 | $7.26 | $7.27 | $7.17 | 9,529,840 |
| 2017-01-09 | $7.32 | $7.35 | $7.29 | $7.35 | $7.25 | 11,052,220 |
| 2017-01-06 | $7.33 | $7.49 | $7.25 | $7.38 | $7.28 | 21,584,850 |
| 2017-01-05 | $7.36 | $7.37 | $7.32 | $7.34 | $7.24 | 10,694,590 |
| 2017-01-04 | $7.27 | $7.37 | $7.24 | $7.37 | $7.27 | 16,521,840 |
| 2017-01-03 | $7.19 | $7.28 | $7.15 | $7.27 | $7.17 | 12,823,390 |
| 2017-01-02 | $7.16 | $7.16 | $7.16 | $7.16 | $7.06 | 0 |
| 2016-12-30 | $7.21 | $7.24 | $7.15 | $7.16 | $7.06 | 12,225,050 |
| 2016-12-29 | $7.22 | $7.27 | $7.19 | $7.21 | $7.11 | 9,670,970 |
| 2016-12-28 | $7.26 | $7.31 | $7.19 | $7.22 | $7.12 | 10,165,050 |
| 2016-12-27 | $7.27 | $7.34 | $7.25 | $7.27 | $7.17 | 9,900,290 |
| 2016-12-26 | $7.31 | $7.33 | $7.17 | $7.29 | $7.19 | 15,515,660 |
| 2016-12-23 | $7.50 | $7.52 | $7.34 | $7.34 | $7.24 | 13,787,560 |
| 2016-12-22 | $7.54 | $7.54 | $7.47 | $7.51 | $7.41 | 10,911,100 |
| 2016-12-21 | $7.53 | $7.57 | $7.50 | $7.53 | $7.43 | 10,355,280 |
| 2016-12-20 | $7.53 | $7.54 | $7.47 | $7.51 | $7.41 | 7,388,600 |
| 2016-12-19 | $7.53 | $7.55 | $7.46 | $7.50 | $7.40 | 10,260,470 |
| 2016-12-16 | $7.53 | $7.64 | $7.52 | $7.54 | $7.44 | 12,963,310 |
| 2016-12-15 | $7.45 | $7.60 | $7.43 | $7.53 | $7.43 | 15,270,940 |
| 2016-12-14 | $7.52 | $7.59 | $7.47 | $7.48 | $7.38 | 12,149,200 |
| 2016-12-13 | $7.55 | $7.60 | $7.47 | $7.55 | $7.45 | 13,848,850 |
| 2016-12-12 | $8.03 | $8.04 | $7.50 | $7.57 | $7.47 | 32,511,360 |
| 2016-12-09 | $8.04 | $8.06 | $8.00 | $8.02 | $7.91 | 13,556,690 |
| 2016-12-08 | $8.12 | $8.13 | $8.01 | $8.02 | $7.91 | 12,365,610 |
| 2016-12-07 | $8.08 | $8.12 | $8.05 | $8.12 | $8.01 | 9,232,090 |
| 2016-12-06 | $8.08 | $8.15 | $8.04 | $8.05 | $7.94 | 14,827,560 |
| 2016-12-05 | $8.09 | $8.20 | $8.06 | $8.08 | $7.97 | 15,767,380 |
| 2016-12-02 | $8.33 | $8.39 | $8.13 | $8.14 | $8.03 | 28,198,480 |
| 2016-12-01 | $8.34 | $8.41 | $8.32 | $8.37 | $8.26 | 25,801,780 |
| 2016-11-30 | $8.28 | $8.46 | $8.26 | $8.37 | $8.26 | 47,074,820 |
| 2016-11-29 | $8.27 | $8.34 | $8.23 | $8.27 | $8.16 | 29,329,910 |
| 2016-11-28 | $8.31 | $8.37 | $8.25 | $8.27 | $8.16 | 22,524,540 |
| 2016-11-25 | $8.14 | $8.34 | $8.05 | $8.32 | $8.21 | 48,658,580 |
| 2016-11-24 | $8.20 | $8.23 | $8.12 | $8.14 | $8.03 | 17,009,550 |
| 2016-11-23 | $8.25 | $8.28 | $8.19 | $8.20 | $8.09 | 25,765,630 |
| 2016-11-22 | $8.14 | $8.24 | $8.14 | $8.24 | $8.13 | 20,806,750 |
| 2016-11-21 | $8.14 | $8.18 | $8.12 | $8.14 | $8.03 | 13,365,540 |
| 2016-11-18 | $8.19 | $8.21 | $8.13 | $8.15 | $8.04 | 14,876,460 |
| 2016-11-17 | $8.26 | $8.27 | $8.17 | $8.19 | $8.08 | 18,678,870 |
| 2016-11-16 | $8.26 | $8.35 | $8.21 | $8.29 | $8.18 | 37,137,600 |
| 2016-11-15 | $8.18 | $8.25 | $8.14 | $8.24 | $8.13 | 26,116,110 |
| 2016-11-14 | $8.10 | $8.21 | $8.10 | $8.17 | $8.06 | 26,316,440 |
| 2016-11-11 | $8.07 | $8.11 | $8.03 | $8.11 | $8.00 | 20,918,860 |
| 2016-11-10 | $8.05 | $8.08 | $8.02 | $8.06 | $7.95 | 15,863,290 |
| 2016-11-09 | $8.08 | $8.12 | $7.93 | $7.97 | $7.86 | 19,758,910 |
| 2016-11-08 | $8.04 | $8.09 | $8.03 | $8.07 | $7.96 | 12,265,850 |
| 2016-11-07 | $8.03 | $8.06 | $8.00 | $8.02 | $7.91 | 11,440,930 |
| 2016-11-04 | $8.05 | $8.09 | $8.00 | $8.01 | $7.90 | 14,976,700 |
| 2016-11-03 | $8.02 | $8.09 | $7.97 | $8.07 | $7.96 | 19,189,490 |
| 2016-11-02 | $8.11 | $8.12 | $8.01 | $8.04 | $7.93 | 14,064,330 |
| 2016-11-01 | $8.10 | $8.14 | $8.06 | $8.12 | $8.01 | 11,609,160 |
| 2016-10-31 | $8.06 | $8.10 | $8.05 | $8.09 | $7.98 | 0 |
| 2016-10-28 | $8.20 | $8.22 | $8.10 | $8.10 | $7.99 | 14,673,550 |
| 2016-10-27 | $8.21 | $8.23 | $8.16 | $8.21 | $8.10 | 9,672,980 |
| 2016-10-26 | $8.27 | $8.28 | $8.17 | $8.19 | $8.08 | 13,496,950 |
| 2016-10-25 | $8.26 | $8.28 | $8.22 | $8.24 | $8.13 | 12,891,290 |
| 2016-10-24 | $8.22 | $8.27 | $8.17 | $8.24 | $8.13 | 17,633,400 |
| 2016-10-21 | $8.15 | $8.29 | $8.14 | $8.20 | $8.09 | 31,203,850 |
| 2016-10-20 | $8.17 | $8.18 | $8.12 | $8.14 | $8.03 | 10,928,210 |
| 2016-10-19 | $8.17 | $8.19 | $8.13 | $8.16 | $8.05 | 14,021,070 |
| 2016-10-18 | $8.06 | $8.16 | $8.04 | $8.15 | $8.04 | 14,782,660 |
| 2016-10-17 | $8.11 | $8.14 | $8.04 | $8.05 | $7.94 | 10,349,780 |
| 2016-10-14 | $8.13 | $8.14 | $8.05 | $8.09 | $7.98 | 11,437,860 |
| 2016-10-13 | $8.15 | $8.17 | $8.11 | $8.12 | $8.01 | 12,017,040 |
| 2016-10-12 | $8.13 | $8.16 | $8.10 | $8.12 | $8.01 | 11,477,610 |
| 2016-10-11 | $8.16 | $8.18 | $8.11 | $8.16 | $8.05 | 14,228,690 |
| 2016-10-10 | $8.06 | $8.17 | $8.02 | $8.15 | $8.04 | 21,065,470 |
| 2016-10-07 | $7.97 | $7.97 | $7.97 | $7.97 | $7.86 | 0 |
| 2016-10-06 | $7.97 | $7.97 | $7.97 | $7.97 | $7.86 | 0 |
| 2016-10-05 | $7.97 | $7.97 | $7.97 | $7.97 | $7.86 | 0 |
| 2016-10-04 | $7.97 | $7.97 | $7.97 | $7.97 | $7.86 | 0 |
| 2016-10-03 | $7.97 | $7.97 | $7.97 | $7.97 | $7.86 | 0 |
| 2016-09-30 | $7.97 | $8.01 | $7.94 | $7.97 | $7.86 | 9,816,690 |
| 2016-09-29 | $7.94 | $8.05 | $7.94 | $7.95 | $7.84 | 9,332,630 |
| 2016-09-28 | $8.02 | $8.02 | $7.92 | $7.95 | $7.84 | 8,657,430 |
| 2016-09-27 | $7.90 | $7.99 | $7.90 | $7.99 | $7.88 | 11,142,790 |
| 2016-09-26 | $8.04 | $8.08 | $7.90 | $7.90 | $7.79 | 16,215,030 |
| 2016-09-23 | $8.11 | $8.11 | $8.03 | $8.04 | $7.93 | 10,647,150 |
| 2016-09-22 | $8.12 | $8.14 | $8.08 | $8.09 | $7.98 | 10,929,600 |
| 2016-09-21 | $8.09 | $8.11 | $8.06 | $8.08 | $7.97 | 7,759,100 |
| 2016-09-20 | $8.13 | $8.15 | $8.06 | $8.07 | $7.96 | 7,412,660 |
| 2016-09-19 | $8.06 | $8.15 | $8.06 | $8.11 | $8.00 | 9,481,940 |
| 2016-09-16 | $8.04 | $8.04 | $8.04 | $8.04 | $7.93 | 0 |
| 2016-09-15 | $8.04 | $8.04 | $8.04 | $8.04 | $7.93 | 0 |
| 2016-09-14 | $8.03 | $8.10 | $8.02 | $8.04 | $7.93 | 9,974,700 |
| 2016-09-13 | $8.11 | $8.13 | $8.04 | $8.06 | $7.95 | 8,742,110 |
| 2016-09-12 | $8.20 | $8.20 | $8.01 | $8.03 | $7.92 | 23,267,910 |
| 2016-09-09 | $8.39 | $8.39 | $8.24 | $8.26 | $8.15 | 18,980,430 |
| 2016-09-08 | $8.32 | $8.38 | $8.31 | $8.38 | $8.27 | 15,076,090 |
| 2016-09-07 | $8.39 | $8.43 | $8.31 | $8.33 | $8.22 | 21,193,000 |
| 2016-09-06 | $8.30 | $8.39 | $8.19 | $8.38 | $8.27 | 20,932,360 |
| 2016-09-05 | $8.24 | $8.36 | $8.22 | $8.24 | $8.13 | 11,667,740 |
| 2016-09-02 | $8.24 | $8.28 | $8.18 | $8.20 | $8.09 | 14,905,300 |
| 2016-09-01 | $8.36 | $8.38 | $8.21 | $8.24 | $8.13 | 14,906,830 |
| 2016-08-31 | $8.39 | $8.41 | $8.31 | $8.35 | $8.24 | 15,485,610 |
| 2016-08-30 | $8.40 | $8.48 | $8.36 | $8.39 | $8.28 | 16,852,070 |
| 2016-08-29 | $8.41 | $8.45 | $8.36 | $8.39 | $8.28 | 18,848,220 |
| 2016-08-26 | $8.45 | $8.54 | $8.41 | $8.43 | $8.32 | 31,129,100 |
| 2016-08-25 | $8.36 | $8.71 | $8.35 | $8.50 | $8.39 | 51,902,260 |
| 2016-08-24 | $8.33 | $8.49 | $8.30 | $8.39 | $8.28 | 31,784,670 |
| 2016-08-23 | $8.22 | $8.46 | $8.19 | $8.43 | $8.32 | 27,603,340 |
| 2016-08-22 | $8.32 | $8.39 | $8.22 | $8.23 | $8.12 | 16,643,100 |
| 2016-08-19 | $8.30 | $8.35 | $8.27 | $8.30 | $8.19 | 14,930,100 |
| 2016-08-18 | $8.30 | $8.39 | $8.28 | $8.34 | $8.23 | 22,217,880 |
| 2016-08-17 | $8.33 | $8.35 | $8.26 | $8.29 | $8.18 | 18,567,200 |
| 2016-08-16 | $8.31 | $8.45 | $8.27 | $8.32 | $8.21 | 24,825,890 |
| 2016-08-15 | $8.11 | $8.35 | $8.06 | $8.30 | $8.19 | 34,126,820 |
| 2016-08-12 | $8.03 | $8.12 | $7.99 | $8.12 | $8.01 | 15,998,390 |
| 2016-08-11 | $8.15 | $8.19 | $8.03 | $8.04 | $7.93 | 17,758,070 |
| 2016-08-10 | $8.25 | $8.26 | $8.17 | $8.18 | $8.07 | 18,579,940 |
| 2016-08-09 | $8.15 | $8.27 | $8.14 | $8.25 | $8.14 | 19,445,270 |
| 2016-08-08 | $8.08 | $8.16 | $8.01 | $8.16 | $8.05 | 14,660,030 |
| 2016-08-05 | $8.16 | $8.17 | $8.07 | $8.08 | $7.97 | 15,534,500 |
| 2016-08-04 | $8.12 | $8.16 | $8.06 | $8.15 | $8.04 | 14,454,450 |
| 2016-08-03 | $8.13 | $8.13 | $8.06 | $8.10 | $7.99 | 14,119,290 |
| 2016-08-02 | $8.06 | $8.15 | $8.04 | $8.15 | $8.04 | 16,978,310 |
| 2016-08-01 | $8.09 | $8.16 | $8.00 | $8.09 | $7.98 | 22,552,490 |
| 2016-07-29 | $8.26 | $8.32 | $8.14 | $8.18 | $8.07 | 17,583,660 |
| 2016-07-28 | $8.38 | $8.43 | $8.15 | $8.29 | $8.18 | 30,429,970 |
| 2016-07-27 | $8.91 | $8.92 | $8.25 | $8.35 | $8.24 | 55,743,470 |
| 2016-07-26 | $8.79 | $8.93 | $8.75 | $8.93 | $8.81 | 23,657,050 |
| 2016-07-25 | $8.81 | $8.88 | $8.74 | $8.78 | $8.66 | 21,090,370 |
| 2016-07-22 | $8.91 | $8.95 | $8.81 | $8.81 | $8.69 | 28,346,700 |
| 2016-07-21 | $8.89 | $9.06 | $8.89 | $8.93 | $8.81 | 32,080,100 |
| 2016-07-20 | $9.03 | $9.10 | $8.91 | $8.92 | $8.80 | 34,769,130 |
| 2016-07-19 | $8.86 | $9.03 | $8.78 | $9.00 | $8.88 | 32,372,740 |
| 2016-07-18 | $8.85 | $8.95 | $8.74 | $8.91 | $8.79 | 32,362,800 |
| 2016-07-15 | $9.06 | $9.10 | $8.88 | $8.88 | $8.76 | 46,089,950 |
| 2016-07-14 | $8.96 | $9.23 | $8.91 | $9.11 | $8.99 | 80,825,650 |
| 2016-07-13 | $8.67 | $9.05 | $8.66 | $8.98 | $8.86 | 89,002,670 |
| 2016-07-12 | $8.56 | $8.65 | $8.42 | $8.65 | $8.53 | 40,416,440 |
| 2016-07-11 | $8.69 | $8.79 | $8.56 | $8.58 | $8.46 | 39,996,310 |
| 2016-07-08 | $8.60 | $8.73 | $8.56 | $8.68 | $8.56 | 42,601,370 |
| 2016-07-07 | $8.61 | $8.67 | $8.46 | $8.63 | $8.51 | 34,801,200 |
| 2016-07-06 | $8.60 | $8.63 | $8.54 | $8.61 | $8.49 | 27,781,250 |
| 2016-07-05 | $8.66 | $8.70 | $8.58 | $8.63 | $8.51 | 30,234,150 |
| 2016-07-04 | $8.48 | $8.71 | $8.45 | $8.65 | $8.53 | 40,589,680 |
| 2016-07-01 | $8.60 | $8.65 | $8.46 | $8.52 | $8.41 | 30,778,920 |
| 2016-06-30 | $8.64 | $8.67 | $8.51 | $8.57 | $8.45 | 35,995,940 |
| 2016-06-29 | $8.70 | $8.82 | $8.55 | $8.60 | $8.48 | 56,088,330 |
| 2016-06-28 | $8.55 | $8.66 | $8.47 | $8.62 | $8.50 | 54,695,230 |
| 2016-06-27 | $8.11 | $8.70 | $8.11 | $8.59 | $8.47 | 62,267,180 |
| 2016-06-24 | $8.30 | $8.42 | $8.01 | $8.18 | $8.07 | 40,759,040 |
| 2016-06-23 | $8.26 | $8.49 | $8.25 | $8.35 | $8.24 | 44,463,710 |
| 2016-06-22 | $8.07 | $8.29 | $8.02 | $8.29 | $8.18 | 28,507,080 |
| 2016-06-21 | $8.21 | $8.28 | $8.05 | $8.08 | $7.97 | 24,672,720 |
| 2016-06-20 | $8.17 | $8.20 | $8.02 | $8.14 | $8.03 | 20,266,670 |
| 2016-06-17 | $8.15 | $8.32 | $8.14 | $8.19 | $8.08 | 24,556,670 |
| 2016-06-16 | $8.31 | $8.35 | $8.08 | $8.15 | $8.04 | 30,306,340 |
| 2016-06-15 | $8.00 | $8.44 | $7.96 | $8.32 | $8.20 | 30,965,900 |
| 2016-06-14 | $7.98 | $8.13 | $7.98 | $8.07 | $7.95 | 19,063,520 |
| 2016-06-13 | $8.48 | $8.49 | $7.97 | $7.97 | $7.85 | 41,555,110 |
| 2016-06-10 | $8.60 | $8.60 | $8.60 | $8.60 | $8.47 | 0 |
| 2016-06-09 | $8.60 | $8.60 | $8.60 | $8.60 | $8.47 | 0 |
| 2016-06-08 | $8.62 | $8.65 | $8.49 | $8.60 | $8.47 | 26,809,330 |
| 2016-06-07 | $8.63 | $8.67 | $8.56 | $8.61 | $8.48 | 22,642,110 |
| 2016-06-06 | $8.75 | $8.78 | $8.57 | $8.65 | $8.52 | 32,487,370 |
| 2016-06-03 | $8.66 | $8.85 | $8.62 | $8.72 | $8.59 | 50,281,630 |
| 2016-06-02 | $8.55 | $8.67 | $8.50 | $8.66 | $8.53 | 38,242,390 |
| 2016-06-01 | $8.53 | $8.68 | $8.49 | $8.55 | $8.42 | 48,902,420 |
| 2016-05-31 | $8.10 | $8.57 | $8.08 | $8.57 | $8.44 | 58,715,860 |
| 2016-05-30 | $8.12 | $8.18 | $8.02 | $8.08 | $7.96 | 22,044,840 |
| 2016-05-27 | $8.26 | $8.26 | $8.11 | $8.18 | $8.06 | 22,936,160 |
| 2016-05-26 | $8.17 | $8.24 | $7.91 | $8.22 | $8.10 | 30,250,880 |
| 2016-05-25 | $8.27 | $8.37 | $8.15 | $8.18 | $8.06 | 25,489,900 |
| 2016-05-24 | $8.37 | $8.37 | $8.14 | $8.19 | $8.07 | 26,627,740 |
| 2016-05-23 | $8.34 | $8.45 | $8.31 | $8.37 | $8.25 | 32,238,870 |
| 2016-05-20 | $8.22 | $8.35 | $8.11 | $8.33 | $8.21 | 33,487,000 |
| 2016-05-19 | $8.21 | $8.53 | $8.11 | $8.34 | $8.22 | 48,621,830 |
| 2016-05-18 | $8.37 | $8.59 | $8.20 | $8.26 | $8.14 | 70,032,390 |
| 2016-05-17 | $8.15 | $8.35 | $8.07 | $8.22 | $8.10 | 39,418,400 |
| 2016-05-16 | $7.95 | $8.16 | $7.91 | $8.16 | $8.04 | 26,240,160 |
| 2016-05-13 | $8.10 | $8.19 | $7.97 | $8.03 | $7.91 | 21,247,470 |
| 2016-05-12 | $8.01 | $8.11 | $7.86 | $8.09 | $7.97 | 27,920,600 |
| 2016-05-11 | $8.44 | $8.48 | $8.14 | $8.16 | $8.04 | 25,341,190 |
| 2016-05-10 | $8.42 | $8.45 | $8.29 | $8.37 | $8.25 | 19,339,530 |
| 2016-05-09 | $8.69 | $8.69 | $8.28 | $8.37 | $8.25 | 39,201,240 |
| 2016-05-06 | $9.23 | $9.32 | $8.74 | $8.74 | $8.61 | 52,843,410 |
| 2016-05-05 | $9.18 | $9.19 | $9.05 | $9.16 | $9.03 | 28,759,000 |
| 2016-05-04 | $9.06 | $9.19 | $9.02 | $9.17 | $9.04 | 40,102,080 |
| 2016-05-03 | $8.81 | $9.14 | $8.75 | $9.11 | $8.98 | 42,376,190 |
| 2016-05-02 | $8.80 | $8.80 | $8.80 | $8.80 | $8.67 | 0 |
| 2016-04-29 | $8.86 | $8.90 | $8.77 | $8.80 | $8.67 | 20,209,240 |
| 2016-04-28 | $8.93 | $8.97 | $8.67 | $8.91 | $8.78 | 29,673,650 |
| 2016-04-27 | $9.09 | $9.09 | $8.89 | $8.92 | $8.79 | 30,440,590 |
| 2016-04-26 | $8.88 | $9.09 | $8.82 | $9.08 | $8.95 | 31,250,980 |
| 2016-04-25 | $9.03 | $9.04 | $8.65 | $8.89 | $8.76 | 28,953,200 |
| 2016-04-22 | $8.85 | $9.06 | $8.77 | $9.03 | $8.90 | 29,652,230 |
| 2016-04-21 | $9.08 | $9.18 | $8.85 | $8.86 | $8.73 | 41,270,120 |
| 2016-04-20 | $9.90 | $9.93 | $8.97 | $9.11 | $8.98 | 80,595,320 |
| 2016-04-19 | $9.88 | $9.94 | $9.75 | $9.88 | $9.73 | 36,376,530 |
| 2016-04-18 | $10.02 | $10.04 | $9.71 | $9.78 | $9.64 | 51,168,060 |
| 2016-04-15 | $10.19 | $10.21 | $10.04 | $10.12 | $9.97 | 46,913,580 |
| 2016-04-14 | $10.12 | $10.26 | $10.00 | $10.20 | $10.05 | 64,438,890 |
| 2016-04-13 | $9.92 | $10.23 | $9.90 | $10.01 | $9.86 | 80,500,690 |
| 2016-04-12 | $9.95 | $10.00 | $9.69 | $9.85 | $9.71 | 48,465,890 |
| 2016-04-11 | $9.90 | $10.18 | $9.89 | $10.00 | $9.85 | 55,907,340 |
| 2016-04-08 | $9.80 | $9.88 | $9.60 | $9.81 | $9.67 | 53,231,570 |
| 2016-04-07 | $10.31 | $10.35 | $9.86 | $9.87 | $9.73 | 77,737,480 |
| 2016-04-06 | $10.35 | $10.43 | $10.12 | $10.25 | $10.10 | 70,978,340 |
| 2016-04-05 | $10.01 | $10.41 | $10.00 | $10.40 | $10.25 | 77,199,090 |
| 2016-04-04 | $10.05 | $10.05 | $10.05 | $10.05 | $9.90 | 0 |
| 2016-04-01 | $10.16 | $10.32 | $9.83 | $10.05 | $9.90 | 70,738,450 |
| 2016-03-31 | $10.42 | $10.65 | $10.22 | $10.26 | $10.11 | 106,774,620 |
| 2016-03-30 | $10.02 | $10.56 | $9.93 | $10.50 | $10.35 | 136,433,630 |
| 2016-03-29 | $9.63 | $10.19 | $9.50 | $10.02 | $9.87 | 105,325,210 |
| 2016-03-28 | $9.73 | $10.28 | $9.62 | $9.71 | $9.57 | 86,386,320 |
| 2016-03-25 | $9.85 | $9.98 | $9.46 | $9.68 | $9.54 | 82,375,450 |
| 2016-03-24 | $9.85 | $10.38 | $9.80 | $9.81 | $9.67 | 130,782,800 |
| 2016-03-23 | $9.82 | $10.07 | $9.71 | $9.98 | $9.83 | 124,784,980 |
| 2016-03-22 | $9.30 | $10.32 | $9.23 | $9.95 | $9.80 | 183,899,470 |
| 2016-03-21 | $9.35 | $9.44 | $9.20 | $9.38 | $9.24 | 91,812,830 |
| 2016-03-18 | $8.90 | $9.35 | $8.80 | $9.18 | $9.05 | 96,747,810 |
| 2016-03-17 | $8.46 | $8.90 | $8.42 | $8.85 | $8.72 | 82,776,530 |
| 2016-03-16 | $8.65 | $8.74 | $8.30 | $8.37 | $8.25 | 42,633,880 |
| 2016-03-15 | $8.70 | $8.78 | $8.47 | $8.51 | $8.39 | 50,276,340 |
| 2016-03-14 | $8.54 | $8.95 | $8.51 | $8.74 | $8.61 | 66,774,000 |
| 2016-03-11 | $8.26 | $8.49 | $8.20 | $8.38 | $8.26 | 32,158,830 |
| 2016-03-10 | $8.45 | $8.64 | $8.28 | $8.38 | $8.26 | 41,374,900 |
| 2016-03-09 | $8.54 | $8.76 | $8.36 | $8.43 | $8.31 | 50,737,060 |
| 2016-03-08 | $8.35 | $8.78 | $7.98 | $8.71 | $8.58 | 75,402,610 |
| 2016-03-07 | $8.28 | $8.66 | $8.23 | $8.44 | $8.32 | 45,552,000 |
| 2016-03-04 | $8.60 | $8.70 | $8.00 | $8.13 | $8.01 | 60,879,420 |
| 2016-03-03 | $8.64 | $8.98 | $8.59 | $8.65 | $8.52 | 66,134,750 |
| 2016-03-02 | $8.15 | $8.75 | $8.12 | $8.72 | $8.59 | 65,119,210 |
| 2016-03-01 | $7.93 | $8.37 | $7.54 | $8.26 | $8.14 | 57,398,250 |
| 2016-02-29 | $8.52 | $8.57 | $7.77 | $7.85 | $7.73 | 57,623,400 |
| 2016-02-26 | $8.88 | $9.03 | $8.41 | $8.63 | $8.50 | 57,249,440 |
| 2016-02-25 | $9.70 | $9.75 | $8.82 | $8.82 | $8.69 | 74,491,790 |
| 2016-02-24 | $9.82 | $9.94 | $9.44 | $9.80 | $9.66 | 58,664,950 |
| 2016-02-23 | $10.02 | $10.03 | $9.66 | $9.86 | $9.72 | 58,769,480 |
| 2016-02-22 | $10.00 | $10.12 | $9.75 | $10.03 | $9.88 | 82,261,180 |
| 2016-02-19 | $9.56 | $10.07 | $9.53 | $9.82 | $9.68 | 74,534,850 |
| 2016-02-18 | $9.99 | $10.30 | $9.68 | $9.71 | $9.57 | 121,341,630 |
| 2016-02-17 | $9.40 | $9.74 | $9.21 | $9.60 | $9.46 | 91,399,010 |
| 2016-02-16 | $9.13 | $9.59 | $9.07 | $9.46 | $9.32 | 81,280,840 |
| 2016-02-15 | $8.43 | $9.25 | $8.43 | $9.13 | $9.00 | 71,464,830 |
| 2016-02-12 | $8.80 | $8.80 | $8.80 | $8.80 | $8.67 | 0 |
| 2016-02-11 | $8.80 | $8.80 | $8.80 | $8.80 | $8.67 | 0 |
| 2016-02-10 | $8.80 | $8.80 | $8.80 | $8.80 | $8.67 | 0 |
| 2016-02-09 | $8.80 | $8.80 | $8.80 | $8.80 | $8.67 | 0 |
| 2016-02-08 | $8.80 | $8.80 | $8.80 | $8.80 | $8.67 | 0 |
| 2016-02-05 | $9.16 | $9.23 | $8.79 | $8.80 | $8.67 | 58,582,070 |
| 2016-02-04 | $9.01 | $9.28 | $9.00 | $9.14 | $9.01 | 83,422,230 |
| 2016-02-03 | $8.91 | $9.19 | $8.82 | $9.08 | $8.95 | 98,022,980 |
| 2016-02-02 | $8.25 | $9.11 | $8.22 | $9.11 | $8.98 | 127,189,910 |
| 2016-02-01 | $8.14 | $8.38 | $7.98 | $8.28 | $8.16 | 52,647,540 |
| 2016-01-29 | $7.80 | $8.30 | $7.69 | $8.18 | $8.06 | 58,801,130 |
| 2016-01-28 | $8.05 | $8.16 | $7.60 | $7.70 | $7.59 | 50,142,780 |
| 2016-01-27 | $8.12 | $8.39 | $7.42 | $8.24 | $8.12 | 72,442,270 |
| 2016-01-26 | $8.75 | $8.83 | $8.04 | $8.04 | $7.92 | 62,108,360 |
| 2016-01-25 | $8.95 | $9.11 | $8.81 | $8.93 | $8.80 | 59,790,820 |
| 2016-01-22 | $8.54 | $9.01 | $8.38 | $8.94 | $8.81 | 69,389,500 |
| 2016-01-21 | $8.70 | $9.10 | $8.35 | $8.37 | $8.25 | 64,005,690 |
| 2016-01-20 | $8.92 | $9.07 | $8.72 | $8.90 | $8.77 | 63,181,190 |
| 2016-01-19 | $8.82 | $9.17 | $8.55 | $9.09 | $8.96 | 94,914,790 |
| 2016-01-18 | $7.85 | $8.82 | $7.81 | $8.82 | $8.69 | 64,202,490 |
| 2016-01-15 | $8.23 | $8.47 | $7.85 | $8.02 | $7.90 | 56,164,420 |
| 2016-01-14 | $7.60 | $8.46 | $7.40 | $8.39 | $8.27 | 63,431,580 |
| 2016-01-13 | $8.45 | $8.50 | $7.75 | $7.77 | $7.66 | 47,097,840 |
| 2016-01-12 | $8.30 | $8.50 | $8.00 | $8.34 | $8.22 | 53,717,850 |
| 2016-01-11 | $8.50 | $8.95 | $8.23 | $8.23 | $8.11 | 59,234,150 |
| 2016-01-08 | $9.60 | $9.79 | $8.56 | $9.14 | $9.01 | 65,520,880 |
| 2016-01-07 | $10.20 | $10.21 | $9.43 | $9.43 | $9.29 | 14,457,520 |
| 2016-01-06 | $10.37 | $10.53 | $10.05 | $10.48 | $10.33 | 47,548,250 |
| 2016-01-05 | $10.12 | $10.89 | $9.83 | $10.28 | $10.13 | 68,442,490 |
| 2016-01-04 | $12.18 | $12.21 | $10.91 | $10.91 | $10.75 | 51,775,640 |
| 2016-01-01 | $12.12 | $12.12 | $12.12 | $12.12 | $11.94 | 0 |
| 2015-12-31 | $12.55 | $12.61 | $12.12 | $12.12 | $11.94 | 49,286,750 |
| 2015-12-30 | $12.29 | $12.70 | $12.28 | $12.60 | $12.42 | 58,902,440 |
| 2015-12-29 | $12.02 | $12.38 | $12.02 | $12.33 | $12.15 | 39,311,450 |
| 2015-12-28 | $12.37 | $12.68 | $12.11 | $12.12 | $11.94 | 59,474,530 |
| 2015-12-25 | $12.30 | $12.52 | $12.25 | $12.31 | $12.13 | 36,366,670 |
| 2015-12-24 | $12.23 | $12.39 | $11.99 | $12.30 | $12.12 | 49,181,920 |
| 2015-12-23 | $12.90 | $12.93 | $12.15 | $12.23 | $12.05 | 99,982,600 |
| 2015-12-22 | $12.86 | $13.05 | $12.75 | $12.88 | $12.69 | 48,248,360 |
| 2015-12-21 | $12.70 | $12.96 | $12.65 | $12.86 | $12.67 | 53,171,550 |
| 2015-12-18 | $13.32 | $13.33 | $12.82 | $12.85 | $12.66 | 95,452,940 |
| 2015-12-17 | $13.30 | $13.47 | $13.17 | $13.38 | $13.18 | 106,338,420 |
| 2015-12-16 | $13.12 | $13.42 | $12.96 | $13.19 | $13.00 | 92,426,210 |
| 2015-12-15 | $12.90 | $13.20 | $12.71 | $13.04 | $12.85 | 67,388,120 |
| 2015-12-14 | $12.21 | $12.81 | $12.11 | $12.80 | $12.61 | 54,363,690 |
| 2015-12-11 | $12.79 | $13.07 | $12.47 | $12.47 | $12.29 | 78,008,750 |
| 2015-12-10 | $12.81 | $13.27 | $12.71 | $12.86 | $12.67 | 91,156,840 |
| 2015-12-09 | $13.60 | $13.66 | $12.88 | $12.99 | $12.80 | 151,459,800 |
| 2015-12-08 | $13.22 | $14.36 | $13.13 | $13.88 | $13.68 | 214,434,950 |
| 2015-12-07 | $13.16 | $13.34 | $12.92 | $13.30 | $13.10 | 97,574,550 |
| 2015-12-04 | $13.19 | $13.63 | $13.05 | $13.13 | $12.94 | 136,819,340 |
| 2015-12-03 | $12.76 | $13.56 | $12.59 | $13.37 | $13.17 | 156,050,550 |
| 2015-12-02 | $12.60 | $13.37 | $12.04 | $13.04 | $12.85 | 171,682,580 |
| 2015-12-01 | $12.60 | $12.89 | $12.16 | $12.47 | $12.29 | 98,439,710 |
| 2015-11-30 | $12.15 | $13.00 | $11.38 | $12.88 | $12.69 | 141,931,530 |
| 2015-11-27 | $12.72 | $13.19 | $11.48 | $11.95 | $11.77 | 125,565,420 |
| 2015-11-26 | $13.18 | $13.30 | $12.66 | $12.67 | $12.48 | 138,361,570 |
| 2015-11-25 | $12.99 | $13.76 | $12.91 | $13.40 | $13.20 | 158,757,940 |
| 2015-11-24 | $13.15 | $13.27 | $12.51 | $13.07 | $12.88 | 145,857,550 |
| 2015-11-23 | $12.85 | $14.10 | $12.70 | $13.43 | $13.23 | 233,962,940 |
| 2015-11-20 | $12.49 | $13.40 | $12.11 | $12.85 | $12.66 | 308,239,910 |
| 2015-11-19 | $11.12 | $12.19 | $11.03 | $12.19 | $12.01 | 252,765,670 |
| 2015-11-18 | $10.84 | $11.48 | $10.84 | $11.08 | $10.92 | 102,597,980 |
| 2015-11-17 | $11.35 | $11.46 | $10.82 | $10.88 | $10.72 | 106,919,320 |
| 2015-11-16 | $10.40 | $11.24 | $10.31 | $11.22 | $11.06 | 100,469,640 |
| 2015-11-13 | $11.04 | $11.14 | $10.61 | $10.66 | $10.50 | 102,847,250 |
| 2015-11-12 | $11.30 | $11.45 | $11.00 | $11.24 | $11.08 | 155,891,440 |
| 2015-11-11 | $10.68 | $11.68 | $10.52 | $11.53 | $11.36 | 199,653,830 |
| 2015-11-10 | $10.55 | $10.94 | $10.38 | $10.62 | $10.46 | 120,589,700 |
| 2015-11-09 | $10.21 | $10.66 | $9.95 | $10.51 | $10.36 | 121,304,870 |
| 2015-11-06 | $10.18 | $10.46 | $10.17 | $10.34 | $10.19 | 104,216,080 |
| 2015-11-05 | $10.32 | $10.40 | $9.96 | $10.13 | $9.98 | 108,389,050 |
| 2015-11-04 | $9.70 | $10.37 | $9.64 | $10.32 | $10.17 | 101,887,620 |
| 2015-11-03 | $9.87 | $9.98 | $9.50 | $9.57 | $9.43 | 74,039,650 |
| 2015-11-02 | $9.90 | $10.35 | $9.71 | $9.80 | $9.66 | 86,266,120 |
| 2015-10-30 | $10.05 | $10.56 | $9.90 | $10.12 | $9.97 | 95,244,320 |
| 2015-10-29 | $10.15 | $10.54 | $9.88 | $10.22 | $10.07 | 96,001,050 |
| 2015-10-28 | $10.60 | $10.83 | $9.95 | $10.06 | $9.91 | 122,910,380 |
| 2015-10-27 | $10.30 | $11.11 | $9.72 | $10.83 | $10.67 | 171,855,540 |
| 2015-10-26 | $10.99 | $10.99 | $10.27 | $10.50 | $10.35 | 188,482,510 |
| 2015-10-23 | $10.08 | $10.73 | $9.81 | $10.73 | $10.57 | 233,432,310 |
| 2015-10-22 | $8.81 | $9.75 | $8.81 | $9.75 | $9.61 | 224,698,600 |
| 2015-10-21 | $9.58 | $9.94 | $8.72 | $8.86 | $8.73 | 251,888,530 |
| 2015-10-20 | $8.72 | $9.56 | $8.65 | $9.56 | $9.42 | 219,101,960 |
| 2015-10-19 | $8.97 | $9.06 | $8.50 | $8.69 | $8.56 | 101,313,220 |
| 2015-10-16 | $8.94 | $8.99 | $8.64 | $8.89 | $8.76 | 108,436,020 |
| 2015-10-15 | $8.34 | $8.85 | $8.27 | $8.85 | $8.72 | 101,208,260 |
| 2015-10-14 | $8.72 | $8.97 | $8.39 | $8.41 | $8.29 | 104,397,660 |
| 2015-10-13 | $8.50 | $8.76 | $8.48 | $8.70 | $8.57 | 90,168,750 |
| 2015-10-12 | $8.13 | $8.79 | $8.09 | $8.68 | $8.55 | 116,812,450 |
| 2015-10-09 | $7.91 | $8.14 | $7.86 | $8.04 | $7.92 | 79,050,630 |
| 2015-10-08 | $7.70 | $8.06 | $7.62 | $7.96 | $7.84 | 87,971,910 |
| 2015-10-07 | $7.40 | $7.40 | $7.40 | $7.40 | $7.29 | 0 |
| 2015-10-06 | $7.40 | $7.40 | $7.40 | $7.40 | $7.29 | 0 |
| 2015-10-05 | $7.40 | $7.40 | $7.40 | $7.40 | $7.29 | 0 |
| 2015-10-02 | $7.40 | $7.40 | $7.40 | $7.40 | $7.29 | 0 |
| 2015-10-01 | $7.40 | $7.40 | $7.40 | $7.40 | $7.29 | 0 |
| 2015-09-30 | $7.57 | $7.63 | $7.31 | $7.40 | $7.29 | 43,714,100 |
| 2015-09-29 | $7.55 | $7.74 | $7.40 | $7.50 | $7.39 | 61,226,630 |
| 2015-09-28 | $7.50 | $7.85 | $7.22 | $7.78 | $7.67 | 65,191,800 |
| 2015-09-25 | $7.97 | $8.08 | $7.30 | $7.40 | $7.29 | 102,877,980 |
| 2015-09-24 | $7.80 | $8.34 | $7.78 | $8.09 | $7.97 | 137,302,560 |
| 2015-09-23 | $7.39 | $7.86 | $7.35 | $7.73 | $7.62 | 88,943,730 |
| 2015-09-22 | $7.78 | $7.96 | $7.53 | $7.66 | $7.55 | 109,145,480 |
| 2015-09-21 | $7.15 | $7.85 | $7.09 | $7.74 | $7.63 | 110,131,500 |
| 2015-09-18 | $7.31 | $7.57 | $6.70 | $7.42 | $7.31 | 101,134,430 |
| 2015-09-17 | $14.30 | $15.30 | $14.10 | $14.18 | $6.99 | 58,818,530 |
| 2015-09-16 | $12.99 | $13.97 | $12.91 | $13.97 | $6.88 | 41,629,790 |
| 2015-09-15 | $13.26 | $13.78 | $12.60 | $12.70 | $6.26 | 47,353,930 |
| 2015-09-14 | $15.59 | $15.60 | $14.00 | $14.00 | $6.90 | 41,619,470 |
| 2015-09-11 | $15.35 | $15.87 | $15.21 | $15.56 | $7.67 | 46,327,090 |
| 2015-09-10 | $15.08 | $15.43 | $14.91 | $14.95 | $7.37 | 38,168,690 |
| 2015-09-09 | $14.65 | $15.78 | $14.63 | $15.62 | $7.70 | 70,590,230 |
| 2015-09-08 | $13.70 | $15.03 | $13.18 | $14.95 | $7.37 | 64,375,850 |
| 2015-09-07 | $13.80 | $14.41 | $13.38 | $14.10 | $6.95 | 73,386,870 |