Ourpalm Company Ltd (300315) Exchange: SHE
Data as of July 17, 2025
$5.88 ($0.09) 1.55%
Ourpalm Company Ltd - Daily Information
Click for more stock information on Ourpalm Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $5.79 |
| Previous Close | $5.88 |
| High | $5.98 |
| Low | $5.75 |
| Adjusted Open | $5.79 |
| Previous Adjusted Close | $5.88 |
| Adjusted High | $5.98 |
| Adjusted Low | $5.75 |
Invest in Ourpalm Company Ltd (300315)
Historical Stock Data for Ourpalm Company Ltd (300315)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $5.79 | $5.98 | $5.75 | $5.88 | $5.88 | 164,963,180 |
| 2025-07-07 | $5.78 | $5.94 | $5.77 | $5.79 | $5.79 | 112,506,040 |
| 2025-07-04 | $5.71 | $6.01 | $5.67 | $5.83 | $5.83 | 185,557,970 |
| 2025-07-03 | $5.70 | $5.80 | $5.67 | $5.76 | $5.76 | 89,784,800 |
| 2025-07-02 | $5.87 | $5.88 | $5.68 | $5.73 | $5.73 | 146,764,360 |
| 2025-07-01 | $6.09 | $6.11 | $5.84 | $5.92 | $5.92 | 200,986,580 |
| 2025-06-30 | $5.86 | $6.16 | $5.85 | $6.07 | $6.07 | 285,010,510 |
| 2025-06-27 | $6.00 | $6.04 | $5.80 | $5.81 | $5.81 | 219,974,070 |
| 2025-06-26 | $5.85 | $6.17 | $5.82 | $5.95 | $5.95 | 314,234,210 |
| 2025-06-25 | $5.80 | $5.92 | $5.68 | $5.91 | $5.91 | 291,935,270 |
| 2025-06-24 | $5.64 | $6.15 | $5.61 | $5.87 | $5.87 | 373,151,290 |
| 2025-06-23 | $5.31 | $5.63 | $5.31 | $5.59 | $5.59 | 181,151,090 |
| 2025-06-20 | $5.68 | $5.80 | $5.48 | $5.48 | $5.48 | 195,740,120 |
| 2025-06-19 | $5.61 | $5.69 | $5.46 | $5.49 | $5.49 | 201,162,950 |
| 2025-06-18 | $5.51 | $5.70 | $5.44 | $5.60 | $5.60 | 231,574,200 |
| 2025-06-17 | $5.53 | $5.59 | $5.43 | $5.50 | $5.50 | 141,531,390 |
| 2025-06-13 | $5.46 | $5.50 | $5.28 | $5.28 | $5.28 | 148,603,600 |
| 2025-06-12 | $5.47 | $5.62 | $5.42 | $5.50 | $5.50 | 202,770,700 |
| 2025-06-11 | $5.36 | $5.60 | $5.34 | $5.52 | $5.52 | 243,768,630 |
| 2025-06-10 | $5.37 | $5.44 | $5.21 | $5.41 | $5.41 | 200,013,080 |
| 2025-06-09 | $5.37 | $5.51 | $5.34 | $5.39 | $5.39 | 157,211,020 |
| 2025-06-06 | $5.55 | $5.69 | $5.30 | $5.33 | $5.33 | 235,317,030 |
| 2025-06-05 | $5.40 | $5.72 | $5.39 | $5.56 | $5.56 | 356,633,770 |
| 2025-06-04 | $5.40 | $5.61 | $5.36 | $5.39 | $5.39 | 444,867,470 |
| 2025-06-03 | $5.24 | $6.02 | $5.16 | $5.75 | $5.75 | 613,194,910 |
| 2025-05-30 | $5.25 | $5.49 | $5.00 | $5.02 | $5.02 | 350,446,290 |
| 2025-05-29 | $4.60 | $4.82 | $4.60 | $4.79 | $4.79 | 93,068,460 |
| 2025-05-28 | $4.65 | $4.67 | $4.60 | $4.61 | $4.61 | 34,591,870 |
| 2025-05-27 | $4.71 | $4.71 | $4.64 | $4.65 | $4.65 | 41,373,080 |
| 2025-05-26 | $4.60 | $4.79 | $4.60 | $4.71 | $4.71 | 66,004,700 |
| 2025-05-23 | $4.70 | $4.73 | $4.60 | $4.60 | $4.60 | 54,180,010 |
| 2025-05-22 | $4.70 | $4.82 | $4.66 | $4.73 | $4.73 | 73,757,060 |
| 2025-05-21 | $4.76 | $4.77 | $4.70 | $4.72 | $4.72 | 41,502,400 |
| 2025-05-20 | $4.64 | $4.82 | $4.62 | $4.78 | $4.78 | 70,547,930 |
| 2025-05-19 | $4.60 | $4.66 | $4.53 | $4.66 | $4.66 | 49,646,310 |
| 2025-05-16 | $4.64 | $4.68 | $4.63 | $4.64 | $4.64 | 44,452,950 |
| 2025-05-15 | $4.85 | $4.86 | $4.64 | $4.66 | $4.66 | 63,931,090 |
| 2025-05-14 | $4.77 | $4.89 | $4.73 | $4.81 | $4.81 | 90,700,820 |
| 2025-05-13 | $5.01 | $5.03 | $4.88 | $4.89 | $4.89 | 60,156,690 |
| 2025-05-12 | $4.93 | $4.96 | $4.91 | $4.96 | $4.96 | 43,642,740 |
| 2025-05-09 | $4.99 | $5.01 | $4.89 | $4.89 | $4.89 | 51,589,510 |
| 2025-05-08 | $4.94 | $5.02 | $4.92 | $5.00 | $5.00 | 56,289,750 |
| 2025-05-07 | $5.03 | $5.06 | $4.89 | $4.94 | $4.94 | 60,017,340 |
| 2025-05-06 | $4.86 | $4.98 | $4.85 | $4.97 | $4.97 | 69,438,420 |
| 2025-04-30 | $4.79 | $4.87 | $4.77 | $4.82 | $4.82 | 51,833,360 |
| 2025-04-29 | $4.75 | $4.86 | $4.67 | $4.77 | $4.77 | 54,037,950 |
| 2025-04-28 | $4.83 | $4.93 | $4.80 | $4.86 | $4.86 | 51,728,210 |
| 2025-04-25 | $4.83 | $4.89 | $4.83 | $4.84 | $4.84 | 36,282,450 |
| 2025-04-24 | $4.92 | $4.93 | $4.80 | $4.83 | $4.83 | 42,072,400 |
| 2025-04-23 | $4.91 | $4.99 | $4.88 | $4.94 | $4.94 | 55,539,370 |
| 2025-04-22 | $5.02 | $5.09 | $4.89 | $4.90 | $4.90 | 69,166,000 |
| 2025-04-21 | $4.83 | $4.92 | $4.78 | $4.92 | $4.92 | 40,133,730 |
| 2025-04-18 | $4.78 | $4.85 | $4.75 | $4.83 | $4.83 | 35,927,800 |
| 2025-04-17 | $4.79 | $4.86 | $4.77 | $4.79 | $4.79 | 37,091,870 |
| 2025-04-16 | $4.87 | $4.92 | $4.75 | $4.82 | $4.82 | 46,929,970 |
| 2025-04-15 | $4.86 | $4.96 | $4.85 | $4.91 | $4.91 | 50,922,600 |
| 2025-04-14 | $4.88 | $4.92 | $4.85 | $4.87 | $4.87 | 59,699,860 |
| 2025-04-11 | $4.77 | $4.87 | $4.73 | $4.81 | $4.81 | 56,408,090 |
| 2025-04-10 | $4.80 | $4.93 | $4.76 | $4.81 | $4.81 | 89,248,080 |
| 2025-04-09 | $4.45 | $4.72 | $4.21 | $4.70 | $4.70 | 101,736,510 |
| 2025-04-08 | $4.46 | $4.67 | $4.41 | $4.51 | $4.51 | 107,748,510 |
| 2025-04-07 | $5.09 | $5.09 | $4.28 | $4.35 | $4.35 | 139,436,780 |
| 2025-04-03 | $5.31 | $5.42 | $5.30 | $5.35 | $5.35 | 39,117,200 |
| 2025-04-02 | $5.36 | $5.44 | $5.35 | $5.38 | $5.38 | 34,592,190 |
| 2025-04-01 | $5.40 | $5.44 | $5.33 | $5.36 | $5.36 | 45,663,080 |
| 2025-03-31 | $5.44 | $5.44 | $5.27 | $5.36 | $5.36 | 60,533,480 |
| 2025-03-28 | $5.47 | $5.54 | $5.45 | $5.48 | $5.48 | 50,138,810 |
| 2025-03-27 | $5.48 | $5.53 | $5.39 | $5.47 | $5.47 | 55,200,240 |
| 2025-03-26 | $5.50 | $5.56 | $5.47 | $5.51 | $5.51 | 46,605,800 |
| 2025-03-25 | $5.55 | $5.58 | $5.47 | $5.51 | $5.51 | 49,129,940 |
| 2025-03-24 | $5.62 | $5.65 | $5.43 | $5.55 | $5.55 | 80,461,890 |
| 2025-03-21 | $5.75 | $5.77 | $5.59 | $5.62 | $5.62 | 98,571,560 |
| 2025-03-20 | $5.83 | $5.86 | $5.76 | $5.77 | $5.77 | 79,564,220 |
| 2025-03-19 | $5.97 | $5.98 | $5.82 | $5.85 | $5.85 | 102,148,680 |
| 2025-03-18 | $6.01 | $6.06 | $5.92 | $6.00 | $6.00 | 108,080,530 |
| 2025-03-17 | $6.22 | $6.38 | $5.99 | $5.99 | $5.99 | 187,322,230 |
| 2025-03-14 | $5.75 | $6.04 | $5.69 | $6.00 | $6.00 | 176,611,590 |
| 2025-03-13 | $5.89 | $5.89 | $5.66 | $5.75 | $5.75 | 107,887,300 |
| 2025-03-12 | $5.84 | $6.02 | $5.80 | $5.92 | $5.92 | 119,597,670 |
| 2025-03-11 | $5.71 | $5.83 | $5.68 | $5.83 | $5.83 | 67,720,300 |
| 2025-03-10 | $5.88 | $5.89 | $5.73 | $5.80 | $5.80 | 83,629,410 |
| 2025-03-07 | $5.97 | $6.08 | $5.86 | $5.89 | $5.89 | 121,102,360 |
| 2025-03-06 | $5.76 | $6.02 | $5.74 | $5.99 | $5.99 | 179,760,220 |
| 2025-03-05 | $5.70 | $5.77 | $5.63 | $5.71 | $5.71 | 65,560,110 |
| 2025-03-04 | $5.58 | $5.78 | $5.55 | $5.71 | $5.71 | 86,692,090 |
| 2025-03-03 | $5.61 | $5.80 | $5.54 | $5.63 | $5.63 | 101,254,810 |
| 2025-02-28 | $5.95 | $5.98 | $5.55 | $5.58 | $5.58 | 168,741,710 |
| 2025-02-27 | $5.91 | $6.17 | $5.89 | $6.03 | $6.03 | 215,856,420 |
| 2025-02-26 | $6.02 | $6.07 | $5.87 | $5.94 | $5.94 | 122,307,370 |
| 2025-02-25 | $6.00 | $6.10 | $5.91 | $5.97 | $5.97 | 113,152,900 |
| 2025-02-24 | $6.14 | $6.19 | $6.02 | $6.08 | $6.08 | 124,826,410 |
| 2025-02-20 | $6.13 | $6.16 | $5.97 | $5.99 | $5.99 | 148,841,060 |
| 2025-02-19 | $6.09 | $6.22 | $5.97 | $6.16 | $6.16 | 184,208,320 |
| 2025-02-18 | $6.52 | $6.75 | $6.02 | $6.04 | $6.04 | 293,426,470 |
| 2025-02-17 | $6.33 | $6.55 | $6.19 | $6.29 | $6.29 | 301,289,430 |
| 2025-02-14 | $6.02 | $6.24 | $5.86 | $6.19 | $6.19 | 246,853,870 |
| 2025-02-13 | $6.07 | $6.18 | $5.90 | $6.04 | $6.04 | 190,359,040 |
| 2025-02-12 | $5.98 | $6.09 | $5.97 | $6.03 | $6.03 | 122,963,010 |
| 2025-02-11 | $6.04 | $6.08 | $5.95 | $6.01 | $6.01 | 127,393,870 |
| 2025-02-10 | $5.89 | $6.14 | $5.89 | $6.10 | $6.10 | 191,457,790 |
| 2025-02-07 | $5.92 | $6.03 | $5.81 | $5.90 | $5.90 | 160,893,420 |
| 2025-02-06 | $5.64 | $5.88 | $5.58 | $5.87 | $5.87 | 149,077,010 |
| 2025-02-05 | $5.56 | $5.72 | $5.54 | $5.65 | $5.65 | 122,887,940 |
| 2025-01-27 | $5.64 | $5.68 | $5.45 | $5.46 | $5.46 | 71,681,930 |
| 2025-01-24 | $5.42 | $5.57 | $5.37 | $5.56 | $5.56 | 91,982,030 |
| 2025-01-23 | $5.46 | $5.60 | $5.41 | $5.41 | $5.41 | 99,120,730 |
| 2025-01-22 | $5.46 | $5.46 | $5.34 | $5.38 | $5.38 | 65,146,510 |
| 2025-01-21 | $5.49 | $5.58 | $5.40 | $5.50 | $5.50 | 73,468,800 |
| 2025-01-20 | $5.46 | $5.52 | $5.43 | $5.46 | $5.46 | 60,244,900 |
| 2025-01-17 | $5.43 | $5.50 | $5.39 | $5.43 | $5.43 | 65,666,400 |
| 2025-01-16 | $5.50 | $5.65 | $5.44 | $5.48 | $5.48 | 94,169,160 |
| 2025-01-15 | $5.46 | $5.55 | $5.42 | $5.45 | $5.45 | 103,650,300 |
| 2025-01-14 | $5.18 | $5.48 | $5.15 | $5.46 | $5.46 | 116,011,420 |
| 2025-01-13 | $5.03 | $5.17 | $4.97 | $5.14 | $5.14 | 59,596,710 |
| 2025-01-09 | $5.21 | $5.36 | $5.20 | $5.26 | $5.26 | 80,674,480 |
| 2025-01-08 | $5.21 | $5.30 | $5.06 | $5.25 | $5.25 | 89,464,630 |
| 2025-01-07 | $5.14 | $5.28 | $5.11 | $5.27 | $5.27 | 83,434,220 |
| 2025-01-06 | $5.10 | $5.17 | $5.01 | $5.12 | $5.12 | 69,212,020 |
| 2025-01-03 | $5.34 | $5.40 | $5.08 | $5.11 | $5.11 | 97,981,970 |
| 2025-01-02 | $5.51 | $5.56 | $5.24 | $5.33 | $5.33 | 93,936,360 |
| 2024-12-31 | $5.79 | $5.82 | $5.47 | $5.50 | $5.50 | 99,705,390 |
| 2024-12-30 | $5.73 | $5.79 | $5.56 | $5.79 | $5.79 | 83,735,290 |
| 2024-12-27 | $5.68 | $5.85 | $5.63 | $5.75 | $5.75 | 91,477,000 |
| 2024-12-26 | $5.72 | $5.80 | $5.66 | $5.68 | $5.68 | 83,264,140 |
| 2024-12-25 | $5.85 | $5.87 | $5.60 | $5.72 | $5.72 | 110,241,510 |
| 2024-12-24 | $5.88 | $5.93 | $5.79 | $5.89 | $5.89 | 90,369,450 |
| 2024-12-23 | $6.30 | $6.30 | $5.82 | $5.84 | $5.84 | 168,684,400 |
| 2024-12-20 | $6.23 | $6.40 | $6.19 | $6.29 | $6.29 | 145,297,710 |
| 2024-12-19 | $6.10 | $6.27 | $6.00 | $6.23 | $6.23 | 149,123,530 |
| 2024-12-18 | $6.18 | $6.30 | $6.02 | $6.20 | $6.20 | 126,956,610 |
| 2024-12-17 | $6.43 | $6.48 | $6.12 | $6.18 | $6.18 | 198,228,070 |
| 2024-12-16 | $6.72 | $6.72 | $6.41 | $6.45 | $6.45 | 245,656,000 |
| 2024-12-13 | $6.63 | $7.00 | $6.53 | $6.72 | $6.72 | 377,363,850 |
| 2024-12-12 | $6.74 | $6.97 | $6.65 | $6.71 | $6.71 | 266,881,840 |
| 2024-12-11 | $6.68 | $6.87 | $6.65 | $6.71 | $6.71 | 223,310,030 |
| 2024-12-10 | $6.90 | $7.04 | $6.73 | $6.75 | $6.75 | 332,467,260 |
| 2024-12-09 | $6.89 | $6.95 | $6.58 | $6.70 | $6.70 | 300,053,040 |
| 2024-12-06 | $6.57 | $7.23 | $6.49 | $6.90 | $6.90 | 470,890,770 |
| 2024-12-05 | $6.32 | $6.62 | $6.32 | $6.56 | $6.56 | 290,679,670 |
| 2024-12-04 | $6.58 | $6.59 | $6.24 | $6.27 | $6.27 | 306,047,050 |
| 2024-12-03 | $6.60 | $6.97 | $6.35 | $6.74 | $6.74 | 397,754,520 |
| 2024-12-02 | $6.47 | $6.78 | $6.45 | $6.66 | $6.66 | 365,225,000 |
| 2024-11-29 | $6.55 | $6.67 | $6.24 | $6.46 | $6.46 | 452,477,520 |
| 2024-11-28 | $6.57 | $7.27 | $6.46 | $6.62 | $6.62 | 630,305,580 |
| 2024-11-27 | $5.89 | $6.83 | $5.82 | $6.62 | $6.62 | 513,618,100 |
| 2024-11-26 | $6.07 | $6.40 | $5.97 | $6.00 | $6.00 | 315,341,190 |
| 2024-11-25 | $5.98 | $6.16 | $5.69 | $6.16 | $6.16 | 318,705,100 |
| 2024-11-22 | $5.91 | $6.48 | $5.83 | $5.98 | $5.98 | 414,852,170 |
| 2024-11-21 | $5.79 | $6.15 | $5.73 | $5.97 | $5.97 | 263,744,900 |
| 2024-11-20 | $5.50 | $5.96 | $5.49 | $5.85 | $5.85 | 207,957,530 |
| 2024-11-19 | $5.38 | $5.53 | $5.31 | $5.53 | $5.53 | 107,048,020 |
| 2024-11-18 | $5.86 | $5.91 | $5.30 | $5.36 | $5.36 | 191,195,810 |
| 2024-11-15 | $5.82 | $6.12 | $5.79 | $5.83 | $5.83 | 204,086,600 |
| 2024-11-14 | $6.08 | $6.21 | $5.84 | $5.87 | $5.87 | 184,995,610 |
| 2024-11-13 | $5.88 | $6.16 | $5.88 | $6.09 | $6.09 | 186,442,400 |
| 2024-11-12 | $6.24 | $6.24 | $5.87 | $5.95 | $5.95 | 229,350,290 |
| 2024-11-11 | $5.95 | $6.30 | $5.92 | $6.24 | $6.24 | 265,580,270 |
| 2024-11-08 | $6.06 | $6.24 | $5.98 | $6.01 | $6.01 | 262,130,060 |
| 2024-11-07 | $6.00 | $6.06 | $5.86 | $6.03 | $6.03 | 293,054,810 |
| 2024-11-06 | $5.62 | $6.54 | $5.56 | $6.09 | $6.09 | 450,702,550 |
| 2024-11-05 | $5.42 | $5.63 | $5.39 | $5.61 | $5.61 | 165,608,160 |
| 2024-11-04 | $5.29 | $5.49 | $5.25 | $5.44 | $5.44 | 98,215,110 |
| 2024-11-01 | $5.60 | $5.70 | $5.27 | $5.28 | $5.28 | 183,708,960 |
| 2024-10-31 | $5.53 | $5.69 | $5.45 | $5.62 | $5.62 | 195,818,880 |
| 2024-10-30 | $5.50 | $5.66 | $5.48 | $5.56 | $5.56 | 176,926,070 |
| 2024-10-29 | $5.66 | $5.71 | $5.46 | $5.46 | $5.46 | 183,180,800 |
| 2024-10-28 | $5.48 | $5.66 | $5.47 | $5.61 | $5.61 | 148,157,960 |
| 2024-10-25 | $5.36 | $5.57 | $5.36 | $5.52 | $5.52 | 126,842,960 |
| 2024-10-24 | $5.39 | $5.41 | $5.29 | $5.38 | $5.38 | 107,533,970 |
| 2024-10-23 | $5.57 | $5.63 | $5.44 | $5.45 | $5.45 | 182,424,820 |
| 2024-10-22 | $5.56 | $5.83 | $5.52 | $5.61 | $5.61 | 258,974,620 |
| 2024-10-21 | $5.43 | $5.70 | $5.38 | $5.61 | $5.61 | 237,792,780 |
| 2024-10-18 | $5.23 | $5.59 | $5.12 | $5.41 | $5.41 | 235,373,560 |
| 2024-10-17 | $5.19 | $5.45 | $5.19 | $5.28 | $5.28 | 235,758,000 |
| 2024-10-16 | $5.00 | $5.25 | $4.93 | $5.16 | $5.16 | 131,266,920 |
| 2024-10-15 | $5.07 | $5.35 | $4.97 | $5.12 | $5.12 | 195,029,040 |
| 2024-10-14 | $4.94 | $5.12 | $4.81 | $5.12 | $5.12 | 126,483,390 |
| 2024-10-11 | $5.20 | $5.20 | $4.81 | $4.89 | $4.89 | 136,479,650 |
| 2024-10-10 | $5.40 | $5.55 | $5.14 | $5.19 | $5.19 | 172,888,010 |
| 2024-10-09 | $5.95 | $5.96 | $5.28 | $5.28 | $5.28 | 285,588,640 |
| 2024-10-08 | $6.60 | $6.60 | $5.71 | $6.24 | $6.24 | 405,676,290 |
| 2024-09-30 | $5.01 | $5.60 | $4.90 | $5.53 | $5.53 | 311,088,230 |
| 2024-09-27 | $4.55 | $4.85 | $4.53 | $4.78 | $4.78 | 170,216,550 |
| 2024-09-26 | $4.33 | $4.47 | $4.32 | $4.47 | $4.47 | 96,262,260 |
| 2024-09-25 | $4.30 | $4.49 | $4.30 | $4.33 | $4.33 | 118,794,310 |
| 2024-09-24 | $4.17 | $4.29 | $4.13 | $4.29 | $4.29 | 84,472,060 |
| 2024-09-23 | $4.17 | $4.21 | $4.15 | $4.16 | $4.16 | 32,080,570 |
| 2024-09-20 | $4.17 | $4.19 | $4.12 | $4.17 | $4.17 | 38,360,280 |
| 2024-09-19 | $4.07 | $4.18 | $4.03 | $4.17 | $4.17 | 53,805,470 |
| 2024-09-18 | $4.10 | $4.12 | $4.01 | $4.04 | $4.04 | 33,788,860 |
| 2024-09-13 | $4.16 | $4.21 | $4.09 | $4.09 | $4.09 | 36,039,980 |
| 2024-09-12 | $4.18 | $4.26 | $4.16 | $4.16 | $4.16 | 41,891,490 |
| 2024-09-11 | $4.18 | $4.21 | $4.16 | $4.19 | $4.19 | 34,616,300 |
| 2024-09-10 | $4.19 | $4.24 | $4.08 | $4.22 | $4.22 | 60,433,850 |
| 2024-09-09 | $4.16 | $4.25 | $4.14 | $4.19 | $4.19 | 50,065,260 |
| 2024-09-06 | $4.31 | $4.34 | $4.18 | $4.18 | $4.18 | 67,721,600 |
| 2024-09-05 | $4.12 | $4.27 | $4.12 | $4.23 | $4.23 | 71,551,320 |
| 2024-09-04 | $4.13 | $4.19 | $4.12 | $4.13 | $4.13 | 38,763,400 |
| 2024-09-03 | $4.16 | $4.23 | $4.13 | $4.18 | $4.18 | 45,672,310 |
| 2024-09-02 | $4.29 | $4.34 | $4.15 | $4.16 | $4.16 | 80,044,430 |
| 2024-08-30 | $4.17 | $4.38 | $4.16 | $4.31 | $4.31 | 131,951,240 |
| 2024-08-29 | $4.07 | $4.29 | $4.06 | $4.22 | $4.22 | 82,290,540 |
| 2024-08-28 | $4.05 | $4.12 | $3.95 | $4.09 | $4.09 | 61,973,580 |
| 2024-08-27 | $4.02 | $4.13 | $3.99 | $4.04 | $4.04 | 59,999,800 |
| 2024-08-26 | $4.03 | $4.07 | $3.96 | $4.02 | $4.02 | 36,392,200 |
| 2024-08-23 | $4.01 | $4.06 | $3.98 | $4.02 | $4.02 | 39,896,690 |
| 2024-08-22 | $4.13 | $4.21 | $4.00 | $4.01 | $4.01 | 73,052,880 |
| 2024-08-21 | $4.23 | $4.35 | $4.15 | $4.16 | $4.16 | 92,662,840 |
| 2024-08-20 | $4.21 | $4.38 | $4.19 | $4.26 | $4.26 | 122,036,120 |
| 2024-08-19 | $4.16 | $4.28 | $4.16 | $4.24 | $4.24 | 74,818,940 |
| 2024-08-16 | $4.20 | $4.24 | $4.15 | $4.16 | $4.16 | 63,738,000 |
| 2024-08-15 | $4.04 | $4.30 | $4.04 | $4.21 | $4.21 | 118,841,220 |
| 2024-08-14 | $4.02 | $4.12 | $3.99 | $4.07 | $4.07 | 50,709,020 |
| 2024-08-13 | $3.98 | $4.02 | $3.95 | $4.02 | $4.02 | 25,242,000 |
| 2024-08-12 | $4.03 | $4.04 | $3.97 | $3.99 | $3.99 | 35,627,000 |
| 2024-08-09 | $4.14 | $4.16 | $4.04 | $4.04 | $4.04 | 39,297,380 |
| 2024-08-08 | $4.15 | $4.17 | $4.05 | $4.13 | $4.13 | 54,127,460 |
| 2024-08-07 | $4.15 | $4.22 | $4.12 | $4.16 | $4.16 | 54,257,170 |
| 2024-08-06 | $4.18 | $4.24 | $4.12 | $4.18 | $4.18 | 70,640,540 |
| 2024-08-05 | $4.11 | $4.28 | $4.10 | $4.10 | $4.10 | 92,375,850 |
| 2024-08-02 | $4.16 | $4.22 | $4.11 | $4.12 | $4.12 | 41,808,400 |
| 2024-08-01 | $4.21 | $4.26 | $4.17 | $4.19 | $4.19 | 43,709,600 |
| 2024-07-31 | $4.08 | $4.22 | $4.08 | $4.22 | $4.22 | 72,661,880 |
| 2024-07-30 | $4.05 | $4.11 | $4.04 | $4.08 | $4.08 | 31,263,900 |
| 2024-07-29 | $4.03 | $4.11 | $3.98 | $4.08 | $4.08 | 36,894,260 |
| 2024-07-26 | $3.98 | $4.08 | $3.96 | $4.04 | $4.04 | 35,466,720 |
| 2024-07-25 | $3.90 | $4.02 | $3.89 | $3.96 | $3.96 | 30,637,600 |
| 2024-07-24 | $4.02 | $4.08 | $3.94 | $3.94 | $3.94 | 42,422,190 |
| 2024-07-23 | $4.17 | $4.19 | $4.03 | $4.04 | $4.04 | 45,705,680 |
| 2024-07-22 | $4.06 | $4.19 | $4.04 | $4.15 | $4.15 | 54,661,740 |
| 2024-07-19 | $4.04 | $4.11 | $4.02 | $4.07 | $4.07 | 39,435,700 |
| 2024-07-18 | $4.05 | $4.07 | $3.97 | $4.06 | $4.06 | 51,052,230 |
| 2024-07-17 | $4.07 | $4.17 | $4.06 | $4.11 | $4.11 | 63,659,720 |
| 2024-07-16 | $4.05 | $4.10 | $4.02 | $4.08 | $4.08 | 35,661,900 |
| 2024-07-15 | $4.03 | $4.14 | $4.03 | $4.07 | $4.07 | 47,544,200 |
| 2024-07-12 | $4.10 | $4.14 | $4.05 | $4.06 | $4.06 | 35,019,600 |
| 2024-07-11 | $4.12 | $4.15 | $4.07 | $4.12 | $4.12 | 47,308,880 |
| 2024-07-10 | $4.03 | $4.10 | $4.00 | $4.03 | $4.03 | 37,501,180 |
| 2024-07-09 | $3.95 | $4.07 | $3.91 | $4.04 | $4.04 | 46,891,680 |
| 2024-07-08 | $4.12 | $4.13 | $3.95 | $3.97 | $3.97 | 45,874,750 |
| 2024-07-05 | $4.08 | $4.15 | $4.03 | $4.12 | $4.12 | 36,928,740 |
| 2024-07-04 | $4.19 | $4.21 | $4.07 | $4.08 | $4.08 | 42,875,350 |
| 2024-07-03 | $4.23 | $4.24 | $4.18 | $4.18 | $4.18 | 29,046,230 |
| 2024-07-02 | $4.22 | $4.28 | $4.21 | $4.23 | $4.23 | 40,758,990 |
| 2024-07-01 | $4.17 | $4.23 | $4.13 | $4.21 | $4.21 | 34,611,130 |
| 2024-06-28 | $4.16 | $4.26 | $4.16 | $4.17 | $4.17 | 46,686,830 |
| 2024-06-27 | $4.20 | $4.27 | $4.17 | $4.18 | $4.18 | 57,753,940 |
| 2024-06-26 | $4.05 | $4.29 | $4.05 | $4.26 | $4.26 | 92,213,990 |
| 2024-06-25 | $4.08 | $4.15 | $4.00 | $4.05 | $4.05 | 46,129,170 |
| 2024-06-24 | $4.22 | $4.23 | $4.06 | $4.08 | $4.08 | 61,069,490 |
| 2024-06-21 | $4.34 | $4.36 | $4.27 | $4.28 | $4.28 | 38,561,900 |
| 2024-06-20 | $4.55 | $4.55 | $4.35 | $4.35 | $4.35 | 54,796,640 |
| 2024-06-19 | $4.58 | $4.59 | $4.50 | $4.50 | $4.50 | 37,872,240 |
| 2024-06-18 | $4.52 | $4.59 | $4.52 | $4.57 | $4.57 | 38,185,680 |
| 2024-06-17 | $4.55 | $4.58 | $4.48 | $4.51 | $4.51 | 36,014,120 |
| 2024-06-14 | $4.51 | $4.59 | $4.51 | $4.57 | $4.57 | 38,460,400 |
| 2024-06-13 | $4.62 | $4.66 | $4.52 | $4.54 | $4.54 | 57,262,240 |
| 2024-06-12 | $4.56 | $4.68 | $4.54 | $4.64 | $4.64 | 59,579,450 |
| 2024-06-11 | $4.53 | $4.61 | $4.42 | $4.59 | $4.59 | 55,211,150 |
| 2024-06-07 | $4.60 | $4.67 | $4.51 | $4.58 | $4.58 | 51,774,950 |
| 2024-06-06 | $4.76 | $4.80 | $4.51 | $4.54 | $4.54 | 91,603,990 |
| 2024-06-05 | $4.78 | $4.83 | $4.71 | $4.73 | $4.73 | 69,753,680 |
| 2024-06-04 | $4.72 | $4.92 | $4.68 | $4.85 | $4.85 | 127,566,140 |
| 2024-06-03 | $4.73 | $4.79 | $4.61 | $4.66 | $4.66 | 86,039,520 |
| 2024-05-31 | $4.54 | $4.90 | $4.54 | $4.80 | $4.80 | 141,640,880 |
| 2024-05-30 | $4.55 | $4.59 | $4.48 | $4.53 | $4.53 | 39,155,200 |
| 2024-05-29 | $4.57 | $4.63 | $4.54 | $4.58 | $4.58 | 38,619,980 |
| 2024-05-28 | $4.69 | $4.69 | $4.54 | $4.55 | $4.55 | 60,502,210 |
| 2024-05-27 | $4.69 | $4.73 | $4.59 | $4.72 | $4.72 | 58,690,860 |
| 2024-05-24 | $4.75 | $4.80 | $4.69 | $4.69 | $4.69 | 51,921,090 |
| 2024-05-23 | $4.90 | $4.90 | $4.72 | $4.73 | $4.73 | 80,329,020 |
| 2024-05-22 | $4.86 | $4.92 | $4.80 | $4.92 | $4.92 | 78,436,170 |
| 2024-05-21 | $4.87 | $5.03 | $4.81 | $4.93 | $4.93 | 116,265,620 |
| 2024-05-20 | $4.81 | $4.89 | $4.77 | $4.82 | $4.82 | 65,016,530 |
| 2024-05-17 | $4.83 | $4.86 | $4.76 | $4.85 | $4.85 | 73,535,810 |
| 2024-05-16 | $4.88 | $4.96 | $4.80 | $4.84 | $4.84 | 98,984,550 |
| 2024-05-15 | $5.02 | $5.16 | $4.89 | $4.91 | $4.91 | 161,919,880 |
| 2024-05-14 | $4.84 | $5.06 | $4.84 | $5.04 | $5.04 | 213,311,080 |
| 2024-05-13 | $4.73 | $4.77 | $4.63 | $4.71 | $4.71 | 55,378,930 |
| 2024-05-10 | $4.90 | $4.94 | $4.76 | $4.79 | $4.79 | 69,641,730 |
| 2024-05-09 | $4.87 | $4.94 | $4.86 | $4.90 | $4.90 | 58,285,870 |
| 2024-05-08 | $5.02 | $5.03 | $4.84 | $4.85 | $4.85 | 101,817,870 |
| 2024-05-07 | $5.08 | $5.19 | $5.05 | $5.07 | $5.07 | 92,576,730 |
| 2024-05-06 | $5.16 | $5.22 | $5.09 | $5.10 | $5.10 | 93,018,330 |
| 2024-04-30 | $5.12 | $5.20 | $5.04 | $5.09 | $5.09 | 96,057,500 |
| 2024-04-29 | $4.99 | $5.17 | $4.97 | $5.13 | $5.13 | 113,312,750 |
| 2024-04-26 | $4.85 | $5.03 | $4.85 | $4.99 | $4.99 | 126,587,330 |
| 2024-04-25 | $4.81 | $4.88 | $4.78 | $4.83 | $4.83 | 80,028,640 |
| 2024-04-24 | $4.72 | $4.88 | $4.69 | $4.87 | $4.87 | 94,432,360 |
| 2024-04-23 | $4.70 | $4.76 | $4.68 | $4.71 | $4.71 | 72,530,140 |
| 2024-04-22 | $4.65 | $4.72 | $4.53 | $4.64 | $4.64 | 58,444,010 |
| 2024-04-19 | $4.78 | $4.82 | $4.67 | $4.69 | $4.69 | 79,974,900 |
| 2024-04-18 | $4.83 | $4.92 | $4.75 | $4.80 | $4.80 | 92,910,790 |
| 2024-04-17 | $4.67 | $4.92 | $4.66 | $4.88 | $4.88 | 122,711,170 |
| 2024-04-16 | $4.87 | $4.93 | $4.55 | $4.57 | $4.57 | 131,125,020 |
| 2024-04-15 | $5.10 | $5.13 | $4.82 | $4.93 | $4.93 | 127,882,540 |
| 2024-04-12 | $5.19 | $5.23 | $5.07 | $5.08 | $5.08 | 85,182,880 |
| 2024-04-11 | $5.11 | $5.30 | $5.07 | $5.19 | $5.19 | 96,697,880 |
| 2024-04-10 | $5.32 | $5.37 | $5.12 | $5.14 | $5.14 | 126,329,300 |
| 2024-04-09 | $5.33 | $5.48 | $5.25 | $5.44 | $5.44 | 117,115,630 |
| 2024-04-08 | $5.28 | $5.38 | $5.18 | $5.31 | $5.31 | 103,275,410 |
| 2024-04-03 | $5.48 | $5.49 | $5.26 | $5.28 | $5.28 | 107,068,730 |
| 2024-04-02 | $5.62 | $5.62 | $5.42 | $5.46 | $5.46 | 127,254,420 |
| 2024-04-01 | $5.52 | $5.66 | $5.51 | $5.64 | $5.64 | 148,325,560 |
| 2024-03-29 | $5.53 | $5.55 | $5.40 | $5.51 | $5.51 | 128,525,220 |
| 2024-03-28 | $5.38 | $5.68 | $5.37 | $5.58 | $5.58 | 192,510,710 |
| 2024-03-27 | $5.51 | $5.70 | $5.30 | $5.40 | $5.40 | 186,420,000 |
| 2024-03-26 | $5.67 | $5.76 | $5.47 | $5.53 | $5.53 | 184,133,440 |
| 2024-03-25 | $6.03 | $6.14 | $5.70 | $5.72 | $5.72 | 233,039,870 |
| 2024-03-22 | $6.09 | $6.20 | $5.86 | $6.07 | $6.07 | 326,473,990 |
| 2024-03-21 | $6.35 | $6.41 | $6.16 | $6.17 | $6.17 | 326,942,900 |
| 2024-03-20 | $6.04 | $6.30 | $6.02 | $6.21 | $6.21 | 302,904,220 |
| 2024-03-19 | $6.23 | $6.33 | $6.07 | $6.08 | $6.08 | 332,715,840 |
| 2024-03-18 | $6.30 | $6.43 | $6.15 | $6.34 | $6.34 | 344,944,750 |
| 2024-03-15 | $6.15 | $6.30 | $6.07 | $6.26 | $6.26 | 313,581,270 |
| 2024-03-14 | $6.25 | $6.34 | $5.98 | $6.12 | $6.12 | 458,995,740 |
| 2024-03-13 | $6.00 | $6.80 | $5.89 | $6.48 | $6.48 | 669,051,850 |
| 2024-03-12 | $5.85 | $6.05 | $5.71 | $5.86 | $5.86 | 420,722,960 |
| 2024-03-11 | $5.30 | $5.69 | $5.28 | $5.64 | $5.64 | 265,772,180 |
| 2024-03-08 | $5.34 | $5.43 | $5.28 | $5.40 | $5.40 | 142,606,900 |
| 2024-03-07 | $5.55 | $5.72 | $5.30 | $5.35 | $5.35 | 260,534,580 |
| 2024-03-06 | $5.51 | $5.96 | $5.50 | $5.65 | $5.65 | 297,071,590 |
| 2024-03-05 | $5.65 | $5.84 | $5.52 | $5.60 | $5.60 | 309,159,530 |
| 2024-03-04 | $5.46 | $5.89 | $5.26 | $5.79 | $5.79 | 363,431,930 |
| 2024-03-01 | $5.37 | $5.55 | $5.33 | $5.46 | $5.46 | 230,821,490 |
| 2024-02-29 | $5.05 | $5.41 | $5.05 | $5.40 | $5.40 | 244,371,700 |
| 2024-02-28 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2024-02-27 | $5.25 | $5.79 | $5.20 | $5.65 | $5.65 | 386,994,660 |
| 2024-02-26 | $5.23 | $5.51 | $5.15 | $5.28 | $5.28 | 250,039,670 |
| 2024-02-23 | $5.29 | $5.41 | $5.13 | $5.31 | $5.31 | 282,575,080 |
| 2024-02-22 | $5.14 | $5.27 | $5.10 | $5.22 | $5.22 | 262,134,350 |
| 2024-02-21 | $4.70 | $5.66 | $4.67 | $5.15 | $5.15 | 375,767,910 |
| 2024-02-20 | $4.75 | $4.94 | $4.66 | $4.80 | $4.80 | 200,584,180 |
| 2024-02-19 | $4.76 | $4.89 | $4.67 | $4.87 | $4.87 | 223,836,170 |
| 2024-02-08 | $4.40 | $4.59 | $4.39 | $4.55 | $4.55 | 144,680,880 |
| 2024-02-07 | $4.32 | $4.48 | $4.27 | $4.35 | $4.35 | 148,992,360 |
| 2024-02-06 | $3.88 | $4.38 | $3.77 | $4.32 | $4.32 | 166,534,140 |
| 2024-02-05 | $4.25 | $4.27 | $3.90 | $3.97 | $3.97 | 153,104,850 |
| 2024-02-02 | $4.33 | $4.53 | $4.12 | $4.38 | $4.38 | 141,505,650 |
| 2024-02-01 | $4.29 | $4.53 | $4.11 | $4.31 | $4.31 | 122,158,780 |
| 2024-01-31 | $4.48 | $4.61 | $4.38 | $4.41 | $4.41 | 128,921,200 |
| 2024-01-30 | $4.60 | $4.69 | $4.44 | $4.46 | $4.46 | 98,507,730 |
| 2024-01-29 | $4.80 | $4.86 | $4.62 | $4.64 | $4.64 | 148,348,650 |
| 2024-01-26 | $4.74 | $5.07 | $4.69 | $4.87 | $4.87 | 272,695,750 |
| 2024-01-25 | $4.60 | $4.76 | $4.50 | $4.73 | $4.73 | 167,087,830 |
| 2024-01-24 | $4.65 | $4.68 | $4.43 | $4.60 | $4.60 | 144,013,370 |
| 2024-01-23 | $4.41 | $4.75 | $4.37 | $4.64 | $4.64 | 171,667,820 |
| 2024-01-22 | $4.76 | $4.85 | $4.41 | $4.45 | $4.45 | 146,189,960 |
| 2024-01-19 | $4.66 | $4.94 | $4.65 | $4.78 | $4.78 | 214,699,480 |
| 2024-01-18 | $4.50 | $4.65 | $4.40 | $4.64 | $4.64 | 125,995,610 |
| 2024-01-17 | $4.67 | $4.69 | $4.52 | $4.54 | $4.54 | 80,042,950 |
| 2024-01-16 | $4.80 | $4.80 | $4.61 | $4.69 | $4.69 | 114,833,460 |
| 2024-01-15 | $4.78 | $4.89 | $4.75 | $4.80 | $4.80 | 85,297,380 |
| 2024-01-12 | $4.99 | $5.04 | $4.84 | $4.85 | $4.85 | 157,032,360 |
| 2024-01-11 | $4.82 | $5.06 | $4.80 | $5.06 | $5.06 | 204,227,030 |
| 2024-01-10 | $5.26 | $5.29 | $4.87 | $4.87 | $4.87 | 278,066,280 |
| 2024-01-09 | $5.49 | $5.63 | $5.18 | $5.23 | $5.23 | 367,310,020 |
| 2024-01-08 | $5.06 | $5.17 | $4.91 | $5.04 | $5.04 | 171,641,780 |
| 2024-01-05 | $5.11 | $5.20 | $4.99 | $5.02 | $5.02 | 184,949,900 |
| 2024-01-04 | $5.17 | $5.18 | $4.98 | $5.13 | $5.13 | 149,401,750 |
| 2024-01-03 | $5.24 | $5.33 | $5.03 | $5.17 | $5.17 | 203,660,620 |
| 2024-01-02 | $5.19 | $5.47 | $5.16 | $5.19 | $5.19 | 293,136,200 |
| 2024-01-01 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2023-12-29 | $4.86 | $5.15 | $4.82 | $5.15 | $5.15 | 291,170,840 |
| 2023-12-28 | $4.82 | $4.92 | $4.71 | $4.87 | $4.87 | 165,450,060 |
| 2023-12-27 | $5.04 | $5.07 | $4.80 | $4.86 | $4.86 | 162,529,780 |
| 2023-12-26 | $5.13 | $5.17 | $4.90 | $4.94 | $4.94 | 146,221,830 |
| 2023-12-25 | $5.19 | $5.23 | $4.86 | $5.11 | $5.11 | 237,038,620 |
| 2023-12-22 | $6.00 | $6.07 | $4.97 | $5.06 | $5.06 | 488,824,370 |
| 2023-12-21 | $5.95 | $6.12 | $5.90 | $6.03 | $6.03 | 192,264,550 |
| 2023-12-20 | $6.19 | $6.33 | $5.93 | $5.95 | $5.95 | 232,704,380 |
| 2023-12-19 | $6.16 | $6.33 | $6.10 | $6.23 | $6.23 | 242,844,060 |
| 2023-12-18 | $6.65 | $6.72 | $6.20 | $6.20 | $6.20 | 352,077,150 |
| 2023-12-15 | $6.57 | $6.80 | $6.26 | $6.64 | $6.64 | 455,626,780 |
| 2023-12-14 | $6.49 | $6.80 | $6.34 | $6.57 | $6.57 | 443,422,320 |
| 2023-12-13 | $6.27 | $6.82 | $6.26 | $6.44 | $6.44 | 435,224,790 |
| 2023-12-12 | $6.50 | $6.69 | $6.27 | $6.35 | $6.35 | 385,734,570 |
| 2023-12-11 | $6.35 | $6.63 | $6.30 | $6.59 | $6.59 | 415,496,740 |
| 2023-12-08 | $6.31 | $6.65 | $6.07 | $6.43 | $6.43 | 570,222,000 |
| 2023-12-07 | $6.65 | $6.80 | $6.27 | $6.31 | $6.31 | 592,413,730 |
| 2023-12-06 | $5.65 | $6.84 | $5.53 | $6.58 | $6.58 | 725,508,000 |
| 2023-12-05 | $5.45 | $5.83 | $5.32 | $5.70 | $5.70 | 412,441,490 |
| 2023-12-04 | $5.33 | $5.80 | $5.33 | $5.58 | $5.58 | 452,628,340 |
| 2023-12-01 | $4.77 | $5.28 | $4.76 | $5.23 | $5.23 | 226,780,480 |
| 2023-11-30 | $4.83 | $4.85 | $4.74 | $4.77 | $4.77 | 52,817,660 |
| 2023-11-29 | $4.91 | $4.93 | $4.82 | $4.84 | $4.84 | 53,185,510 |
| 2023-11-28 | $4.86 | $4.98 | $4.86 | $4.92 | $4.92 | 69,554,320 |
| 2023-11-27 | $4.92 | $4.97 | $4.85 | $4.88 | $4.88 | 67,606,800 |
| 2023-11-24 | $5.06 | $5.13 | $4.92 | $4.95 | $4.95 | 99,510,940 |
| 2023-11-23 | $5.15 | $5.16 | $5.02 | $5.10 | $5.10 | 92,336,130 |
| 2023-11-22 | $5.13 | $5.24 | $5.12 | $5.14 | $5.14 | 104,660,230 |
| 2023-11-21 | $5.27 | $5.34 | $5.18 | $5.19 | $5.19 | 151,161,210 |
| 2023-11-20 | $5.21 | $5.31 | $5.20 | $5.27 | $5.27 | 119,747,980 |
| 2023-11-17 | $5.18 | $5.26 | $5.14 | $5.21 | $5.21 | 118,601,280 |
| 2023-11-16 | $5.14 | $5.38 | $5.13 | $5.24 | $5.24 | 184,589,300 |
| 2023-11-15 | $5.32 | $5.34 | $5.16 | $5.19 | $5.19 | 144,718,650 |
| 2023-11-14 | $5.31 | $5.33 | $5.22 | $5.28 | $5.28 | 172,130,920 |
| 2023-11-13 | $5.39 | $5.66 | $5.28 | $5.32 | $5.32 | 275,140,810 |
| 2023-11-10 | $5.46 | $5.59 | $5.23 | $5.25 | $5.25 | 266,469,790 |
| 2023-11-09 | $5.40 | $5.85 | $5.35 | $5.58 | $5.58 | 419,959,180 |
| 2023-11-08 | $4.83 | $5.74 | $4.81 | $5.49 | $5.49 | 479,830,050 |
| 2023-11-07 | $4.80 | $4.86 | $4.71 | $4.80 | $4.80 | 128,854,550 |
| 2023-11-06 | $4.59 | $4.78 | $4.57 | $4.77 | $4.77 | 155,247,850 |
| 2023-11-03 | $4.59 | $4.61 | $4.45 | $4.56 | $4.56 | 116,930,440 |
| 2023-11-02 | $4.43 | $4.71 | $4.42 | $4.62 | $4.62 | 206,900,360 |
| 2023-11-01 | $4.40 | $4.63 | $4.38 | $4.46 | $4.46 | 112,074,180 |
| 2023-10-31 | $4.46 | $4.53 | $4.38 | $4.42 | $4.42 | 78,586,180 |
| 2023-10-30 | $4.34 | $4.45 | $4.30 | $4.44 | $4.44 | 61,784,020 |
| 2023-10-27 | $4.33 | $4.40 | $4.29 | $4.38 | $4.38 | 55,353,280 |
| 2023-10-26 | $4.32 | $4.37 | $4.28 | $4.36 | $4.36 | 44,857,940 |
| 2023-10-25 | $4.36 | $4.43 | $4.32 | $4.35 | $4.35 | 58,951,090 |
| 2023-10-24 | $4.29 | $4.38 | $4.27 | $4.34 | $4.34 | 59,704,150 |
| 2023-10-23 | $4.37 | $4.39 | $4.21 | $4.23 | $4.23 | 61,373,270 |
| 2023-10-20 | $4.49 | $4.51 | $4.38 | $4.39 | $4.39 | 52,777,290 |
| 2023-10-19 | $4.50 | $4.60 | $4.48 | $4.50 | $4.50 | 55,679,790 |
| 2023-10-18 | $4.58 | $4.59 | $4.50 | $4.52 | $4.52 | 58,182,840 |
| 2023-10-17 | $4.62 | $4.65 | $4.56 | $4.60 | $4.60 | 46,305,490 |
| 2023-10-16 | $4.72 | $4.76 | $4.60 | $4.63 | $4.63 | 78,492,590 |
| 2023-10-13 | $4.70 | $4.71 | $4.61 | $4.62 | $4.62 | 56,434,840 |
| 2023-10-12 | $4.80 | $4.80 | $4.68 | $4.71 | $4.71 | 58,604,370 |
| 2023-10-11 | $4.73 | $4.86 | $4.68 | $4.77 | $4.77 | 77,771,050 |
| 2023-10-10 | $4.78 | $4.79 | $4.71 | $4.72 | $4.72 | 48,557,920 |
| 2023-10-09 | $4.79 | $4.79 | $4.71 | $4.74 | $4.74 | 46,934,010 |
| 2023-09-28 | $4.82 | $4.82 | $4.74 | $4.81 | $4.81 | 58,791,880 |
| 2023-09-27 | $4.70 | $4.83 | $4.68 | $4.75 | $4.75 | 61,876,910 |
| 2023-09-26 | $4.70 | $4.84 | $4.69 | $4.75 | $4.75 | 84,562,570 |
| 2023-09-25 | $4.79 | $4.83 | $4.67 | $4.70 | $4.70 | 75,757,310 |
| 2023-09-22 | $4.60 | $4.81 | $4.57 | $4.79 | $4.79 | 117,709,860 |
| 2023-09-21 | $4.61 | $4.67 | $4.59 | $4.60 | $4.60 | 43,028,270 |
| 2023-09-20 | $4.64 | $4.73 | $4.61 | $4.64 | $4.64 | 53,736,810 |
| 2023-09-19 | $4.71 | $4.73 | $4.63 | $4.64 | $4.64 | 51,491,040 |
| 2023-09-18 | $4.74 | $4.80 | $4.71 | $4.73 | $4.73 | 53,175,850 |
| 2023-09-15 | $4.83 | $4.86 | $4.74 | $4.76 | $4.76 | 56,012,750 |
| 2023-09-14 | $4.84 | $4.88 | $4.78 | $4.81 | $4.81 | 55,891,760 |
| 2023-09-13 | $4.98 | $4.98 | $4.83 | $4.87 | $4.87 | 93,047,710 |
| 2023-09-12 | $5.06 | $5.06 | $4.99 | $4.99 | $4.99 | 70,353,430 |
| 2023-09-11 | $5.02 | $5.14 | $4.99 | $5.08 | $5.08 | 97,542,770 |
| 2023-09-08 | $5.05 | $5.11 | $4.96 | $4.99 | $4.99 | 107,637,480 |
| 2023-09-07 | $5.25 | $5.36 | $5.15 | $5.15 | $5.15 | 132,932,930 |
| 2023-09-06 | $5.27 | $5.28 | $5.14 | $5.18 | $5.18 | 110,798,730 |
| 2023-09-05 | $5.29 | $5.47 | $5.27 | $5.34 | $5.34 | 121,530,390 |
| 2023-09-04 | $5.29 | $5.33 | $5.20 | $5.33 | $5.33 | 72,457,280 |
| 2023-09-01 | $5.40 | $5.45 | $5.24 | $5.26 | $5.26 | 115,577,370 |
| 2023-08-31 | $5.33 | $5.63 | $5.25 | $5.45 | $5.45 | 192,160,660 |
| 2023-08-30 | $5.24 | $5.40 | $5.21 | $5.32 | $5.32 | 130,487,640 |
| 2023-08-29 | $4.95 | $5.28 | $4.93 | $5.23 | $5.23 | 135,730,780 |
| 2023-08-28 | $5.27 | $5.33 | $4.97 | $4.99 | $4.99 | 111,787,300 |
| 2023-08-25 | $5.15 | $5.16 | $4.92 | $4.96 | $4.96 | 109,010,320 |
| 2023-08-24 | $5.14 | $5.30 | $5.14 | $5.20 | $5.20 | 96,565,020 |
| 2023-08-23 | $5.21 | $5.23 | $5.10 | $5.12 | $5.12 | 68,161,390 |
| 2023-08-22 | $5.13 | $5.24 | $5.11 | $5.24 | $5.24 | 81,401,070 |
| 2023-08-21 | $5.13 | $5.27 | $5.12 | $5.12 | $5.12 | 71,036,460 |
| 2023-08-18 | $5.39 | $5.41 | $5.13 | $5.13 | $5.13 | 109,834,170 |
| 2023-08-17 | $5.31 | $5.45 | $5.27 | $5.40 | $5.40 | 73,808,990 |
| 2023-08-16 | $5.46 | $5.47 | $5.30 | $5.33 | $5.33 | 89,616,730 |
| 2023-08-15 | $5.63 | $5.65 | $5.40 | $5.46 | $5.46 | 107,675,680 |
| 2023-08-14 | $5.48 | $5.66 | $5.41 | $5.66 | $5.66 | 110,040,180 |
| 2023-08-11 | $5.58 | $5.76 | $5.56 | $5.56 | $5.56 | 87,617,760 |
| 2023-08-10 | $5.60 | $5.71 | $5.55 | $5.62 | $5.62 | 67,417,910 |
| 2023-08-09 | $5.66 | $5.76 | $5.58 | $5.60 | $5.60 | 83,519,860 |
| 2023-08-08 | $5.71 | $5.82 | $5.69 | $5.71 | $5.71 | 95,052,690 |
| 2023-08-07 | $5.76 | $5.92 | $5.70 | $5.77 | $5.77 | 184,818,150 |
| 2023-08-04 | $5.51 | $5.78 | $5.51 | $5.73 | $5.73 | 182,882,550 |
| 2023-08-03 | $5.56 | $5.72 | $5.49 | $5.53 | $5.53 | 103,459,390 |
| 2023-08-02 | $5.51 | $5.65 | $5.49 | $5.60 | $5.60 | 101,412,530 |
| 2023-08-01 | $5.52 | $5.65 | $5.41 | $5.57 | $5.57 | 137,432,670 |
| 2023-07-31 | $5.36 | $5.63 | $5.30 | $5.56 | $5.56 | 173,162,130 |
| 2023-07-28 | $5.38 | $5.41 | $5.30 | $5.38 | $5.38 | 100,361,920 |
| 2023-07-27 | $5.55 | $5.55 | $5.40 | $5.41 | $5.41 | 117,869,980 |
| 2023-07-26 | $5.80 | $5.81 | $5.47 | $5.52 | $5.52 | 202,491,870 |
| 2023-07-25 | $5.82 | $5.94 | $5.74 | $5.84 | $5.84 | 135,684,300 |
| 2023-07-24 | $5.77 | $5.90 | $5.70 | $5.74 | $5.74 | 102,077,490 |
| 2023-07-21 | $5.88 | $6.03 | $5.76 | $5.83 | $5.83 | 139,000,000 |
| 2023-07-20 | $6.15 | $6.22 | $5.89 | $5.89 | $5.89 | 180,545,820 |
| 2023-07-19 | $6.10 | $6.35 | $6.10 | $6.21 | $6.21 | 115,083,970 |
| 2023-07-18 | $6.25 | $6.36 | $6.14 | $6.14 | $6.14 | 118,424,250 |
| 2023-07-17 | $6.35 | $6.42 | $6.18 | $6.26 | $6.26 | 127,983,940 |
| 2023-07-14 | $6.16 | $6.49 | $6.16 | $6.41 | $6.41 | 235,028,200 |
| 2023-07-13 | $6.23 | $6.28 | $6.01 | $6.16 | $6.16 | 245,959,340 |
| 2023-07-12 | $6.68 | $6.75 | $6.22 | $6.25 | $6.25 | 244,801,060 |
| 2023-07-11 | $6.42 | $6.94 | $6.38 | $6.70 | $6.70 | 274,259,320 |
| 2023-07-10 | $6.41 | $6.48 | $6.28 | $6.46 | $6.46 | 146,580,220 |
| 2023-07-07 | $6.48 | $6.58 | $6.20 | $6.35 | $6.35 | 209,668,810 |
| 2023-07-06 | $6.45 | $6.78 | $6.42 | $6.55 | $6.55 | 241,566,120 |
| 2023-07-05 | $6.54 | $6.71 | $6.47 | $6.50 | $6.50 | 228,699,820 |
| 2023-07-04 | $6.73 | $6.76 | $6.39 | $6.66 | $6.66 | 385,635,790 |
| 2023-07-03 | $7.76 | $7.82 | $6.65 | $6.73 | $6.73 | 584,638,430 |
| 2023-06-30 | $8.00 | $8.18 | $7.70 | $7.80 | $7.80 | 390,513,620 |
| 2023-06-29 | $7.86 | $8.25 | $7.65 | $8.12 | $8.12 | 529,011,140 |
| 2023-06-28 | $7.35 | $8.30 | $7.23 | $8.02 | $8.02 | 659,083,850 |
| 2023-06-27 | $6.66 | $7.36 | $6.46 | $7.09 | $7.09 | 525,483,400 |
| 2023-06-26 | $6.60 | $7.15 | $6.60 | $6.78 | $6.78 | 483,166,440 |
| 2023-06-21 | $6.51 | $6.95 | $6.25 | $6.26 | $6.26 | 396,783,670 |
| 2023-06-20 | $6.46 | $6.80 | $6.41 | $6.57 | $6.57 | 329,766,680 |
| 2023-06-19 | $6.46 | $6.62 | $6.41 | $6.53 | $6.53 | 307,567,750 |
| 2023-06-16 | $6.26 | $6.56 | $6.17 | $6.45 | $6.45 | 312,259,630 |
| 2023-06-15 | $6.42 | $6.50 | $6.22 | $6.30 | $6.30 | 281,485,180 |
| 2023-06-14 | $6.32 | $6.75 | $6.30 | $6.45 | $6.45 | 413,307,820 |
| 2023-06-13 | $6.28 | $6.66 | $6.19 | $6.35 | $6.35 | 449,432,960 |
| 2023-06-12 | $6.45 | $6.48 | $6.16 | $6.19 | $6.19 | 493,471,810 |
| 2023-06-09 | $5.40 | $6.32 | $5.26 | $6.32 | $6.32 | 481,135,340 |
| 2023-06-08 | $5.43 | $5.44 | $5.18 | $5.27 | $5.27 | 172,040,530 |
| 2023-06-07 | $5.50 | $5.60 | $5.34 | $5.41 | $5.41 | 299,883,500 |
| 2023-06-06 | $5.88 | $6.14 | $5.63 | $5.67 | $5.67 | 286,111,640 |
| 2023-06-05 | $5.76 | $5.97 | $5.72 | $5.94 | $5.94 | 206,707,290 |
| 2023-06-02 | $5.78 | $6.02 | $5.75 | $5.80 | $5.80 | 252,676,920 |
| 2023-06-01 | $5.56 | $5.92 | $5.53 | $5.81 | $5.81 | 279,745,400 |
| 2023-05-31 | $5.60 | $5.75 | $5.52 | $5.65 | $5.65 | 217,256,240 |
| 2023-05-30 | $5.36 | $5.66 | $5.28 | $5.64 | $5.64 | 305,099,340 |
| 2023-05-29 | $5.17 | $5.67 | $5.10 | $5.49 | $5.49 | 326,172,940 |
| 2023-05-26 | $5.08 | $5.21 | $5.00 | $5.18 | $5.18 | 151,584,300 |
| 2023-05-25 | $5.25 | $5.34 | $4.96 | $5.09 | $5.09 | 213,788,680 |
| 2023-05-24 | $5.25 | $5.36 | $5.09 | $5.28 | $5.28 | 198,102,050 |
| 2023-05-23 | $5.46 | $5.56 | $5.25 | $5.26 | $5.26 | 191,865,420 |
| 2023-05-22 | $5.55 | $5.62 | $5.33 | $5.42 | $5.42 | 205,826,350 |
| 2023-05-19 | $5.76 | $5.87 | $5.63 | $5.64 | $5.64 | 226,483,650 |
| 2023-05-18 | $5.60 | $5.96 | $5.55 | $5.84 | $5.84 | 359,518,080 |
| 2023-05-17 | $5.40 | $5.87 | $5.33 | $5.68 | $5.68 | 337,347,940 |
| 2023-05-16 | $5.49 | $5.67 | $5.33 | $5.37 | $5.37 | 266,407,810 |
| 2023-05-15 | $5.69 | $5.74 | $5.25 | $5.47 | $5.47 | 297,054,750 |
| 2023-05-12 | $6.00 | $6.18 | $5.62 | $5.65 | $5.65 | 378,101,370 |
| 2023-05-11 | $6.07 | $6.38 | $5.95 | $6.19 | $6.19 | 381,335,570 |
| 2023-05-10 | $6.41 | $6.57 | $5.94 | $6.12 | $6.12 | 443,986,130 |
| 2023-05-09 | $6.88 | $7.05 | $6.31 | $6.44 | $6.44 | 550,725,530 |
| 2023-05-08 | $6.86 | $7.38 | $6.71 | $7.04 | $7.04 | 616,476,740 |
| 2023-05-05 | $6.83 | $7.06 | $6.64 | $6.80 | $6.80 | 608,020,970 |
| 2023-05-04 | $6.71 | $7.25 | $6.42 | $7.19 | $7.19 | 897,936,480 |
| 2023-05-03 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2023-05-02 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2023-04-28 | $5.04 | $6.16 | $5.04 | $6.16 | $6.16 | 546,649,640 |
| 2023-04-27 | $5.10 | $5.45 | $4.92 | $5.13 | $5.13 | 455,096,820 |
| 2023-04-26 | $4.70 | $4.79 | $4.51 | $4.69 | $4.69 | 179,235,910 |
| 2023-04-25 | $4.47 | $4.84 | $4.43 | $4.77 | $4.77 | 227,085,180 |
| 2023-04-24 | $4.32 | $4.61 | $4.29 | $4.48 | $4.48 | 128,421,720 |
| 2023-04-21 | $4.60 | $4.70 | $4.30 | $4.30 | $4.30 | 131,345,880 |
| 2023-04-20 | $4.40 | $4.61 | $4.39 | $4.60 | $4.60 | 112,108,080 |
| 2023-04-19 | $4.41 | $4.58 | $4.39 | $4.44 | $4.44 | 101,666,310 |
| 2023-04-18 | $4.44 | $4.49 | $4.31 | $4.41 | $4.41 | 93,656,350 |
| 2023-04-17 | $4.59 | $4.63 | $4.42 | $4.45 | $4.45 | 127,566,340 |
| 2023-04-14 | $4.74 | $4.90 | $4.54 | $4.65 | $4.65 | 199,117,370 |
| 2023-04-13 | $5.00 | $5.13 | $4.77 | $4.79 | $4.79 | 317,658,100 |
| 2023-04-12 | $4.80 | $4.96 | $4.61 | $4.84 | $4.84 | 285,986,720 |
| 2023-04-11 | $4.35 | $4.69 | $4.31 | $4.55 | $4.55 | 153,287,070 |
| 2023-04-10 | $4.50 | $4.62 | $4.33 | $4.36 | $4.36 | 102,134,220 |
| 2023-04-07 | $4.36 | $4.59 | $4.27 | $4.54 | $4.54 | 124,929,960 |
| 2023-04-06 | $4.42 | $4.50 | $4.30 | $4.35 | $4.35 | 113,523,300 |
| 2023-04-05 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2023-04-04 | $4.55 | $4.76 | $4.46 | $4.49 | $4.49 | 184,621,710 |
| 2023-04-03 | $4.29 | $4.59 | $4.27 | $4.57 | $4.57 | 176,102,430 |
| 2023-03-31 | $4.11 | $4.34 | $4.06 | $4.32 | $4.32 | 113,297,200 |
| 2023-03-30 | $4.15 | $4.21 | $4.08 | $4.10 | $4.10 | 72,502,820 |
| 2023-03-29 | $4.16 | $4.24 | $4.14 | $4.17 | $4.17 | 74,544,460 |
| 2023-03-28 | $4.22 | $4.30 | $4.13 | $4.19 | $4.19 | 81,750,600 |
| 2023-03-27 | $4.20 | $4.30 | $4.12 | $4.22 | $4.22 | 104,924,360 |
| 2023-03-24 | $4.12 | $4.28 | $4.09 | $4.21 | $4.21 | 111,568,920 |
| 2023-03-23 | $4.13 | $4.18 | $4.06 | $4.13 | $4.13 | 73,271,480 |
| 2023-03-22 | $4.12 | $4.15 | $4.05 | $4.14 | $4.14 | 98,736,550 |
| 2023-03-21 | $4.01 | $4.15 | $3.98 | $4.09 | $4.09 | 119,867,880 |
| 2023-03-20 | $3.88 | $4.06 | $3.88 | $4.01 | $4.01 | 159,158,840 |
| 2023-03-17 | $3.67 | $3.85 | $3.67 | $3.81 | $3.81 | 89,872,890 |
| 2023-03-16 | $3.63 | $3.69 | $3.57 | $3.66 | $3.66 | 36,562,400 |
| 2023-03-15 | $3.68 | $3.71 | $3.64 | $3.64 | $3.64 | 29,502,180 |
| 2023-03-14 | $3.73 | $3.76 | $3.64 | $3.65 | $3.65 | 34,278,290 |
| 2023-03-13 | $3.68 | $3.72 | $3.60 | $3.72 | $3.72 | 37,865,980 |
| 2023-03-10 | $3.66 | $3.74 | $3.64 | $3.69 | $3.69 | 36,176,690 |
| 2023-03-09 | $3.68 | $3.72 | $3.61 | $3.69 | $3.69 | 28,620,370 |
| 2023-03-08 | $3.59 | $3.68 | $3.58 | $3.68 | $3.68 | 27,834,020 |
| 2023-03-07 | $3.70 | $3.74 | $3.60 | $3.61 | $3.61 | 36,732,760 |
| 2023-03-06 | $3.78 | $3.81 | $3.70 | $3.71 | $3.71 | 38,060,200 |
| 2023-03-03 | $3.82 | $3.83 | $3.72 | $3.77 | $3.77 | 48,369,670 |
| 2023-03-02 | $3.78 | $3.93 | $3.75 | $3.82 | $3.82 | 99,263,260 |
| 2023-03-01 | $3.53 | $3.74 | $3.53 | $3.73 | $3.73 | 73,516,670 |
| 2023-02-28 | $3.53 | $3.56 | $3.49 | $3.54 | $3.54 | 28,974,550 |
| 2023-02-27 | $3.57 | $3.60 | $3.50 | $3.51 | $3.51 | 30,742,500 |
| 2023-02-24 | $3.58 | $3.61 | $3.55 | $3.58 | $3.58 | 31,296,270 |
| 2023-02-23 | $3.68 | $3.68 | $3.55 | $3.57 | $3.57 | 46,304,700 |
| 2023-02-22 | $3.64 | $3.71 | $3.58 | $3.67 | $3.67 | 50,903,980 |
| 2023-02-21 | $3.72 | $3.75 | $3.63 | $3.66 | $3.66 | 53,893,450 |
| 2023-02-20 | $3.66 | $3.78 | $3.63 | $3.74 | $3.74 | 70,826,180 |
| 2023-02-17 | $3.70 | $3.77 | $3.60 | $3.62 | $3.62 | 73,141,920 |
| 2023-02-16 | $3.72 | $3.89 | $3.69 | $3.74 | $3.74 | 125,220,080 |
| 2023-02-15 | $3.63 | $3.73 | $3.62 | $3.72 | $3.72 | 50,220,750 |
| 2023-02-14 | $3.65 | $3.68 | $3.62 | $3.63 | $3.63 | 38,945,470 |
| 2023-02-13 | $3.60 | $3.67 | $3.59 | $3.65 | $3.65 | 48,729,230 |
| 2023-02-10 | $3.60 | $3.68 | $3.57 | $3.60 | $3.60 | 50,847,180 |
| 2023-02-09 | $3.50 | $3.62 | $3.48 | $3.62 | $3.62 | 50,999,950 |
| 2023-02-08 | $3.63 | $3.65 | $3.52 | $3.53 | $3.53 | 59,965,520 |
| 2023-02-07 | $3.56 | $3.65 | $3.52 | $3.65 | $3.65 | 60,418,660 |
| 2023-02-06 | $3.56 | $3.60 | $3.51 | $3.56 | $3.56 | 47,121,980 |
| 2023-02-03 | $3.47 | $3.56 | $3.46 | $3.55 | $3.55 | 55,752,790 |
| 2023-02-02 | $3.50 | $3.54 | $3.47 | $3.48 | $3.48 | 45,561,890 |
| 2023-02-01 | $3.41 | $3.50 | $3.38 | $3.49 | $3.49 | 48,913,880 |
| 2023-01-31 | $3.38 | $3.41 | $3.35 | $3.40 | $3.40 | 28,725,230 |
| 2023-01-30 | $3.40 | $3.42 | $3.36 | $3.37 | $3.37 | 38,679,260 |
| 2023-01-20 | $3.34 | $3.36 | $3.32 | $3.36 | $3.36 | 26,587,240 |
| 2023-01-19 | $3.32 | $3.35 | $3.29 | $3.34 | $3.34 | 24,693,840 |
| 2023-01-18 | $3.24 | $3.36 | $3.23 | $3.34 | $3.34 | 47,288,220 |
| 2023-01-17 | $3.28 | $3.29 | $3.22 | $3.24 | $3.24 | 16,874,080 |
| 2023-01-16 | $3.25 | $3.29 | $3.24 | $3.28 | $3.28 | 23,094,400 |
| 2023-01-13 | $3.24 | $3.25 | $3.21 | $3.25 | $3.25 | 13,649,700 |
| 2023-01-12 | $3.23 | $3.26 | $3.19 | $3.22 | $3.22 | 18,671,290 |
| 2023-01-11 | $3.33 | $3.34 | $3.23 | $3.23 | $3.23 | 24,282,240 |
| 2023-01-10 | $3.26 | $3.32 | $3.22 | $3.31 | $3.31 | 29,724,200 |
| 2023-01-09 | $3.25 | $3.29 | $3.24 | $3.25 | $3.25 | 18,135,830 |
| 2023-01-06 | $3.32 | $3.34 | $3.24 | $3.25 | $3.25 | 31,054,030 |
| 2023-01-05 | $3.33 | $3.40 | $3.30 | $3.32 | $3.32 | 36,271,990 |
| 2023-01-04 | $3.30 | $3.36 | $3.28 | $3.34 | $3.34 | 37,376,690 |
| 2023-01-03 | $3.21 | $3.32 | $3.19 | $3.31 | $3.31 | 43,253,530 |
| 2023-01-02 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
| 2022-12-30 | $3.09 | $3.22 | $3.09 | $3.21 | $3.21 | 43,478,260 |
| 2022-12-29 | $3.23 | $3.25 | $3.10 | $3.11 | $3.11 | 43,756,600 |
| 2022-12-28 | $3.18 | $3.19 | $3.12 | $3.18 | $3.18 | 17,846,570 |
| 2022-12-27 | $3.19 | $3.23 | $3.16 | $3.18 | $3.18 | 19,623,580 |
| 2022-12-26 | $3.19 | $3.21 | $3.16 | $3.17 | $3.17 | 18,122,400 |
| 2022-12-23 | $3.12 | $3.23 | $3.12 | $3.20 | $3.20 | 27,136,740 |
| 2022-12-22 | $3.14 | $3.23 | $3.13 | $3.15 | $3.15 | 28,081,740 |
| 2022-12-21 | $3.14 | $3.18 | $3.10 | $3.12 | $3.12 | 15,600,880 |
| 2022-12-20 | $3.17 | $3.20 | $3.13 | $3.15 | $3.15 | 20,222,090 |
| 2022-12-19 | $3.23 | $3.30 | $3.15 | $3.17 | $3.17 | 28,631,550 |
| 2022-12-16 | $3.27 | $3.30 | $3.23 | $3.23 | $3.23 | 26,361,060 |
| 2022-12-15 | $3.32 | $3.35 | $3.28 | $3.28 | $3.28 | 24,902,290 |
| 2022-12-14 | $3.33 | $3.34 | $3.29 | $3.32 | $3.32 | 21,994,300 |
| 2022-12-13 | $3.27 | $3.37 | $3.26 | $3.34 | $3.34 | 36,728,770 |
| 2022-12-12 | $3.32 | $3.35 | $3.26 | $3.27 | $3.27 | 30,802,940 |
| 2022-12-09 | $3.34 | $3.36 | $3.27 | $3.35 | $3.35 | 47,691,020 |
| 2022-12-08 | $3.35 | $3.40 | $3.31 | $3.34 | $3.34 | 34,410,400 |
| 2022-12-07 | $3.32 | $3.38 | $3.28 | $3.35 | $3.35 | 34,847,830 |
| 2022-12-06 | $3.34 | $3.36 | $3.30 | $3.31 | $3.31 | 33,669,730 |
| 2022-12-05 | $3.32 | $3.37 | $3.31 | $3.36 | $3.36 | 40,408,740 |
| 2022-12-01 | $3.28 | $3.30 | $3.25 | $3.26 | $3.26 | 36,876,550 |
| 2022-11-30 | $3.24 | $3.32 | $3.22 | $3.26 | $3.26 | 50,899,620 |
| 2022-11-29 | $3.16 | $3.27 | $3.16 | $3.26 | $3.26 | 49,452,910 |
| 2022-11-28 | $3.15 | $3.21 | $3.14 | $3.18 | $3.18 | 31,766,550 |
| 2022-11-25 | $3.20 | $3.24 | $3.19 | $3.21 | $3.21 | 25,620,890 |
| 2022-11-24 | $3.26 | $3.28 | $3.19 | $3.20 | $3.20 | 38,257,990 |
| 2022-11-23 | $3.32 | $3.33 | $3.21 | $3.25 | $3.25 | 57,270,410 |
| 2022-11-22 | $3.35 | $3.45 | $3.30 | $3.33 | $3.33 | 88,159,650 |
| 2022-11-21 | $3.46 | $3.50 | $3.34 | $3.37 | $3.37 | 150,765,370 |
| 2022-11-18 | $3.31 | $3.80 | $3.27 | $3.61 | $3.61 | 259,820,480 |
| 2022-11-17 | $3.36 | $3.45 | $3.18 | $3.25 | $3.25 | 105,622,830 |
| 2022-11-16 | $3.11 | $3.17 | $3.09 | $3.15 | $3.15 | 35,381,660 |
| 2022-11-15 | $3.07 | $3.11 | $3.06 | $3.11 | $3.11 | 20,331,310 |
| 2022-11-14 | $3.07 | $3.10 | $3.05 | $3.09 | $3.09 | 20,985,550 |
| 2022-11-11 | $3.15 | $3.16 | $3.07 | $3.07 | $3.07 | 29,236,270 |
| 2022-11-10 | $3.02 | $3.11 | $3.01 | $3.09 | $3.09 | 29,455,890 |
| 2022-11-09 | $3.06 | $3.07 | $3.03 | $3.04 | $3.04 | 17,562,640 |
| 2022-11-08 | $3.05 | $3.07 | $3.02 | $3.07 | $3.07 | 21,903,340 |
| 2022-11-07 | $3.00 | $3.07 | $2.98 | $3.05 | $3.05 | 31,406,990 |
| 2022-11-04 | $2.96 | $3.02 | $2.95 | $3.00 | $3.00 | 21,243,780 |
| 2022-11-03 | $2.97 | $2.99 | $2.94 | $2.98 | $2.98 | 21,389,400 |
| 2022-11-02 | $3.03 | $3.05 | $2.99 | $3.00 | $3.00 | 33,071,090 |
| 2022-11-01 | $2.92 | $2.97 | $2.90 | $2.97 | $2.97 | 19,350,080 |
| 2022-10-31 | $2.84 | $2.95 | $2.83 | $2.92 | $2.92 | 17,715,170 |
| 2022-10-28 | $2.96 | $2.98 | $2.86 | $2.87 | $2.87 | 21,232,640 |
| 2022-10-27 | $2.93 | $2.98 | $2.91 | $2.96 | $2.96 | 24,111,250 |
| 2022-10-26 | $2.86 | $2.94 | $2.84 | $2.92 | $2.92 | 19,691,950 |
| 2022-10-25 | $2.86 | $2.89 | $2.82 | $2.84 | $2.84 | 13,459,690 |
| 2022-10-24 | $2.91 | $2.96 | $2.82 | $2.86 | $2.86 | 19,814,370 |
| 2022-10-21 | $2.94 | $2.94 | $2.89 | $2.90 | $2.90 | 11,134,770 |
| 2022-10-20 | $2.89 | $2.95 | $2.88 | $2.92 | $2.92 | 13,315,950 |
| 2022-10-19 | $2.94 | $2.94 | $2.89 | $2.89 | $2.89 | 11,343,390 |
| 2022-10-18 | $2.98 | $2.98 | $2.92 | $2.93 | $2.93 | 16,519,400 |
| 2022-10-17 | $2.91 | $2.97 | $2.88 | $2.96 | $2.96 | 16,441,370 |
| 2022-10-14 | $2.87 | $2.92 | $2.87 | $2.91 | $2.91 | 15,251,270 |
| 2022-10-13 | $2.85 | $2.90 | $2.83 | $2.87 | $2.87 | 14,136,130 |
| 2022-10-12 | $2.77 | $2.87 | $2.75 | $2.86 | $2.86 | 17,764,270 |
| 2022-10-11 | $2.74 | $2.78 | $2.71 | $2.77 | $2.77 | 12,763,520 |
| 2022-10-10 | $2.80 | $2.82 | $2.75 | $2.75 | $2.75 | 13,271,920 |
| 2022-09-30 | $2.79 | $2.82 | $2.77 | $2.79 | $2.79 | 14,436,860 |
| 2022-09-29 | $2.86 | $2.87 | $2.78 | $2.80 | $2.80 | 17,984,160 |
| 2022-09-28 | $2.88 | $2.89 | $2.84 | $2.84 | $2.84 | 14,367,390 |
| 2022-09-27 | $2.84 | $2.91 | $2.84 | $2.90 | $2.90 | 14,953,750 |
| 2022-09-26 | $2.86 | $2.89 | $2.84 | $2.84 | $2.84 | 18,204,760 |
| 2022-09-23 | $2.95 | $2.95 | $2.88 | $2.89 | $2.89 | 18,017,610 |
| 2022-09-22 | $2.98 | $3.00 | $2.93 | $2.94 | $2.94 | 19,612,360 |
| 2022-09-21 | $2.95 | $3.00 | $2.90 | $2.99 | $2.99 | 19,871,160 |
| 2022-09-20 | $2.94 | $2.99 | $2.93 | $2.95 | $2.95 | 15,658,130 |
| 2022-09-19 | $3.00 | $3.00 | $2.92 | $2.93 | $2.93 | 22,863,150 |
| 2022-09-16 | $3.08 | $3.09 | $3.00 | $3.00 | $3.00 | 27,084,970 |
| 2022-09-15 | $3.13 | $3.14 | $3.04 | $3.08 | $3.08 | 27,973,590 |
| 2022-09-14 | $3.11 | $3.14 | $3.08 | $3.11 | $3.11 | 21,975,130 |
| 2022-09-13 | $3.17 | $3.21 | $3.13 | $3.14 | $3.14 | 18,882,180 |
| 2022-09-12 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 0 |
| 2022-09-09 | $3.15 | $3.18 | $3.11 | $3.17 | $3.17 | 18,529,190 |
| 2022-09-08 | $3.19 | $3.22 | $3.15 | $3.15 | $3.15 | 21,073,130 |
| 2022-09-07 | $3.27 | $3.28 | $3.17 | $3.19 | $3.19 | 36,583,250 |
| 2022-09-06 | $3.30 | $3.32 | $3.25 | $3.29 | $3.29 | 31,299,320 |
| 2022-09-05 | $3.36 | $3.36 | $3.25 | $3.28 | $3.28 | 32,898,260 |
| 2022-09-02 | $3.28 | $3.35 | $3.24 | $3.34 | $3.34 | 36,016,180 |
| 2022-09-01 | $3.33 | $3.35 | $3.23 | $3.25 | $3.25 | 30,103,770 |
| 2022-08-31 | $3.31 | $3.39 | $3.29 | $3.34 | $3.34 | 45,800,000 |
| 2022-08-30 | $3.20 | $3.39 | $3.20 | $3.32 | $3.32 | 52,232,450 |
| 2022-08-29 | $3.19 | $3.22 | $3.15 | $3.22 | $3.22 | 22,480,330 |
| 2022-08-26 | $3.23 | $3.29 | $3.22 | $3.22 | $3.22 | 22,291,700 |
| 2022-08-25 | $3.32 | $3.32 | $3.21 | $3.25 | $3.25 | 26,831,790 |
| 2022-08-24 | $3.36 | $3.38 | $3.28 | $3.29 | $3.29 | 33,980,610 |
| 2022-08-23 | $3.38 | $3.40 | $3.34 | $3.34 | $3.34 | 27,776,400 |
| 2022-08-22 | $3.26 | $3.40 | $3.23 | $3.38 | $3.38 | 52,959,440 |
| 2022-08-19 | $3.24 | $3.37 | $3.24 | $3.28 | $3.28 | 45,292,470 |
| 2022-08-18 | $3.30 | $3.30 | $3.23 | $3.25 | $3.25 | 20,789,330 |
| 2022-08-17 | $3.24 | $3.30 | $3.22 | $3.30 | $3.30 | 24,818,010 |
| 2022-08-16 | $3.26 | $3.26 | $3.21 | $3.23 | $3.23 | 15,852,830 |
| 2022-08-15 | $3.29 | $3.29 | $3.22 | $3.23 | $3.23 | 20,650,140 |
| 2022-08-12 | $3.21 | $3.29 | $3.20 | $3.27 | $3.27 | 26,715,850 |
| 2022-08-11 | $3.14 | $3.22 | $3.14 | $3.22 | $3.22 | 26,657,450 |
| 2022-08-10 | $3.15 | $3.17 | $3.11 | $3.13 | $3.13 | 15,142,620 |
| 2022-08-09 | $3.19 | $3.19 | $3.13 | $3.16 | $3.16 | 16,514,660 |
| 2022-08-08 | $3.19 | $3.21 | $3.17 | $3.18 | $3.18 | 25,907,180 |
| 2022-08-05 | $3.08 | $3.18 | $3.08 | $3.18 | $3.18 | 32,432,040 |
| 2022-08-04 | $3.05 | $3.09 | $3.03 | $3.08 | $3.08 | 18,629,410 |
| 2022-08-03 | $3.05 | $3.13 | $3.03 | $3.05 | $3.05 | 23,901,100 |
| 2022-08-02 | $3.20 | $3.20 | $3.02 | $3.06 | $3.06 | 41,172,430 |
| 2022-08-01 | $3.21 | $3.24 | $3.18 | $3.22 | $3.22 | 13,622,620 |
| 2022-07-29 | $3.24 | $3.28 | $3.22 | $3.22 | $3.22 | 20,452,280 |
| 2022-07-28 | $3.25 | $3.29 | $3.23 | $3.25 | $3.25 | 18,604,010 |
| 2022-07-27 | $3.28 | $3.28 | $3.23 | $3.23 | $3.23 | 18,889,820 |
| 2022-07-26 | $3.25 | $3.29 | $3.23 | $3.28 | $3.28 | 16,175,770 |
| 2022-07-25 | $3.28 | $3.30 | $3.22 | $3.23 | $3.23 | 18,081,850 |
| 2022-07-22 | $3.32 | $3.36 | $3.24 | $3.28 | $3.28 | 28,935,500 |
| 2022-07-21 | $3.30 | $3.38 | $3.27 | $3.34 | $3.34 | 36,680,360 |
| 2022-07-20 | $3.30 | $3.32 | $3.27 | $3.30 | $3.30 | 23,816,430 |
| 2022-07-19 | $3.22 | $3.29 | $3.20 | $3.28 | $3.28 | 29,314,170 |
| 2022-07-18 | $3.10 | $3.22 | $3.10 | $3.22 | $3.22 | 35,589,210 |
| 2022-07-15 | $3.13 | $3.14 | $3.07 | $3.08 | $3.08 | 24,026,400 |
| 2022-07-14 | $3.16 | $3.17 | $3.13 | $3.14 | $3.14 | 17,459,640 |
| 2022-07-13 | $3.15 | $3.23 | $3.15 | $3.17 | $3.17 | 23,156,370 |
| 2022-07-12 | $3.20 | $3.20 | $3.13 | $3.13 | $3.13 | 21,361,640 |
| 2022-07-11 | $3.23 | $3.24 | $3.17 | $3.19 | $3.19 | 19,693,790 |
| 2022-07-08 | $3.21 | $3.28 | $3.19 | $3.24 | $3.24 | 24,216,280 |
| 2022-07-07 | $3.17 | $3.23 | $3.16 | $3.20 | $3.20 | 16,556,680 |
| 2022-07-06 | $3.20 | $3.23 | $3.15 | $3.17 | $3.17 | 22,724,380 |
| 2022-07-05 | $3.29 | $3.31 | $3.17 | $3.22 | $3.22 | 44,448,680 |
| 2022-07-04 | $3.29 | $3.32 | $3.27 | $3.31 | $3.31 | 22,669,000 |
| 2022-07-01 | $3.36 | $3.36 | $3.29 | $3.29 | $3.29 | 25,183,210 |
| 2022-06-30 | $3.34 | $3.40 | $3.34 | $3.34 | $3.34 | 27,862,540 |
| 2022-06-29 | $3.39 | $3.42 | $3.33 | $3.33 | $3.33 | 33,245,270 |
| 2022-06-28 | $3.35 | $3.41 | $3.32 | $3.40 | $3.40 | 30,254,080 |
| 2022-06-27 | $3.38 | $3.44 | $3.34 | $3.37 | $3.37 | 36,490,750 |
| 2022-06-24 | $3.36 | $3.41 | $3.34 | $3.36 | $3.36 | 25,510,930 |
| 2022-06-23 | $3.34 | $3.37 | $3.30 | $3.35 | $3.35 | 37,232,460 |
| 2022-06-22 | $3.40 | $3.43 | $3.31 | $3.32 | $3.32 | 41,243,900 |
| 2022-06-21 | $3.40 | $3.44 | $3.37 | $3.43 | $3.43 | 38,712,230 |
| 2022-06-20 | $3.40 | $3.44 | $3.36 | $3.40 | $3.40 | 33,989,920 |
| 2022-06-17 | $3.45 | $3.47 | $3.35 | $3.40 | $3.40 | 49,333,030 |
| 2022-06-16 | $3.38 | $3.54 | $3.37 | $3.48 | $3.48 | 73,068,140 |
| 2022-06-15 | $3.44 | $3.49 | $3.38 | $3.39 | $3.39 | 53,475,830 |
| 2022-06-14 | $3.43 | $3.44 | $3.33 | $3.44 | $3.44 | 46,636,840 |
| 2022-06-13 | $3.37 | $3.53 | $3.33 | $3.48 | $3.48 | 79,689,410 |
| 2022-06-10 | $3.44 | $3.49 | $3.38 | $3.40 | $3.40 | 103,702,240 |
| 2022-06-09 | $3.65 | $3.68 | $3.46 | $3.49 | $3.49 | 75,526,570 |
| 2022-06-08 | $3.51 | $3.77 | $3.48 | $3.65 | $3.65 | 148,172,590 |
| 2022-06-07 | $3.36 | $3.58 | $3.33 | $3.44 | $3.44 | 100,472,310 |
| 2022-06-06 | $3.15 | $3.32 | $3.15 | $3.32 | $3.32 | 94,842,340 |
| 2022-06-02 | $3.08 | $3.16 | $3.05 | $3.15 | $3.15 | 36,586,300 |
| 2022-06-01 | $3.10 | $3.14 | $3.08 | $3.11 | $3.11 | 32,167,210 |
| 2022-05-31 | $3.06 | $3.11 | $3.03 | $3.09 | $3.09 | 29,324,430 |
| 2022-05-30 | $3.09 | $3.09 | $3.03 | $3.06 | $3.06 | 21,213,830 |
| 2022-05-27 | $3.13 | $3.13 | $3.04 | $3.06 | $3.06 | 23,889,270 |
| 2022-05-26 | $3.05 | $3.09 | $3.01 | $3.09 | $3.09 | 31,309,190 |
| 2022-05-25 | $2.96 | $3.06 | $2.96 | $3.05 | $3.05 | 27,843,630 |
| 2022-05-24 | $3.11 | $3.13 | $2.96 | $2.97 | $2.97 | 35,209,690 |
| 2022-05-23 | $3.10 | $3.15 | $3.07 | $3.11 | $3.11 | 37,641,050 |
| 2022-05-20 | $3.04 | $3.07 | $3.03 | $3.06 | $3.06 | 28,429,570 |
| 2022-05-19 | $2.98 | $3.04 | $2.95 | $3.03 | $3.03 | 28,525,370 |
| 2022-05-18 | $3.04 | $3.07 | $3.03 | $3.03 | $3.03 | 28,057,000 |
| 2022-05-17 | $3.06 | $3.08 | $2.98 | $3.03 | $3.03 | 30,151,860 |
| 2022-05-16 | $3.05 | $3.09 | $3.03 | $3.06 | $3.06 | 24,626,410 |
| 2022-05-13 | $3.05 | $3.07 | $3.01 | $3.04 | $3.04 | 18,778,440 |
| 2022-05-12 | $3.00 | $3.07 | $2.98 | $3.03 | $3.03 | 24,666,250 |
| 2022-05-11 | $3.05 | $3.11 | $3.01 | $3.02 | $3.02 | 40,115,300 |
| 2022-05-10 | $2.99 | $3.05 | $2.94 | $3.04 | $3.04 | 36,969,710 |
| 2022-05-09 | $2.90 | $3.01 | $2.89 | $3.01 | $3.01 | 36,190,510 |
| 2022-05-06 | $2.93 | $2.94 | $2.87 | $2.91 | $2.91 | 45,464,320 |
| 2022-05-05 | $3.06 | $3.08 | $2.99 | $3.04 | $3.04 | 28,292,230 |
| 2022-05-04 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 0 |
| 2022-05-03 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 0 |
| 2022-04-29 | $2.99 | $3.10 | $2.97 | $3.07 | $3.07 | 46,113,220 |
| 2022-04-28 | $3.01 | $3.02 | $2.90 | $2.96 | $2.96 | 30,904,200 |
| 2022-04-27 | $2.93 | $3.08 | $2.84 | $3.07 | $3.07 | 42,697,930 |
| 2022-04-26 | $3.04 | $3.08 | $2.94 | $2.94 | $2.94 | 36,777,710 |
| 2022-04-25 | $3.27 | $3.28 | $3.01 | $3.02 | $3.02 | 40,711,020 |
| 2022-04-22 | $3.33 | $3.34 | $3.26 | $3.31 | $3.31 | 20,753,560 |
| 2022-04-21 | $3.37 | $3.41 | $3.31 | $3.31 | $3.31 | 24,750,160 |
| 2022-04-20 | $3.43 | $3.48 | $3.37 | $3.39 | $3.39 | 18,857,290 |
| 2022-04-19 | $3.43 | $3.46 | $3.40 | $3.45 | $3.45 | 19,188,630 |
| 2022-04-18 | $3.37 | $3.43 | $3.31 | $3.43 | $3.43 | 21,278,770 |
| 2022-04-15 | $3.44 | $3.44 | $3.37 | $3.39 | $3.39 | 27,548,260 |
| 2022-04-14 | $3.50 | $3.52 | $3.46 | $3.47 | $3.47 | 34,574,800 |
| 2022-04-13 | $3.61 | $3.64 | $3.47 | $3.49 | $3.49 | 51,235,420 |
| 2022-04-12 | $3.72 | $3.78 | $3.56 | $3.65 | $3.65 | 82,790,530 |
| 2022-04-11 | $3.62 | $3.63 | $3.45 | $3.48 | $3.48 | 39,357,110 |
| 2022-04-08 | $3.72 | $3.74 | $3.58 | $3.61 | $3.61 | 37,083,650 |
| 2022-04-07 | $3.77 | $3.82 | $3.71 | $3.71 | $3.71 | 39,774,680 |
| 2022-04-06 | $3.71 | $3.85 | $3.70 | $3.79 | $3.79 | 48,498,630 |
| 2022-04-05 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2022-04-04 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2022-04-01 | $3.63 | $3.76 | $3.58 | $3.73 | $3.73 | 55,918,770 |
| 2022-03-31 | $3.67 | $3.71 | $3.62 | $3.64 | $3.64 | 33,708,400 |
| 2022-03-30 | $3.62 | $3.70 | $3.59 | $3.69 | $3.69 | 38,217,770 |
| 2022-03-29 | $3.67 | $3.68 | $3.59 | $3.61 | $3.61 | 24,424,460 |
| 2022-03-28 | $3.58 | $3.68 | $3.56 | $3.64 | $3.64 | 38,615,260 |
| 2022-03-25 | $3.57 | $3.65 | $3.55 | $3.57 | $3.57 | 34,988,650 |
| 2022-03-24 | $3.65 | $3.66 | $3.56 | $3.58 | $3.58 | 36,053,590 |
| 2022-03-23 | $3.64 | $3.71 | $3.63 | $3.67 | $3.67 | 33,592,170 |
| 2022-03-22 | $3.57 | $3.66 | $3.55 | $3.64 | $3.64 | 29,582,990 |
| 2022-03-21 | $3.61 | $3.68 | $3.55 | $3.60 | $3.60 | 33,364,730 |
| 2022-03-18 | $3.58 | $3.65 | $3.55 | $3.62 | $3.62 | 37,585,540 |
| 2022-03-17 | $3.48 | $3.76 | $3.46 | $3.61 | $3.61 | 93,785,640 |
| 2022-03-16 | $3.37 | $3.46 | $3.26 | $3.44 | $3.44 | 39,344,420 |
| 2022-03-15 | $3.50 | $3.50 | $3.31 | $3.32 | $3.32 | 43,071,070 |
| 2022-03-14 | $3.60 | $3.64 | $3.52 | $3.52 | $3.52 | 25,231,380 |
| 2022-03-11 | $3.48 | $3.60 | $3.43 | $3.60 | $3.60 | 36,768,640 |
| 2022-03-10 | $3.58 | $3.61 | $3.51 | $3.51 | $3.51 | 32,556,200 |
| 2022-03-09 | $3.61 | $3.63 | $3.32 | $3.51 | $3.51 | 53,197,990 |
| 2022-03-08 | $3.70 | $3.72 | $3.54 | $3.60 | $3.60 | 42,027,600 |
| 2022-03-07 | $3.74 | $3.76 | $3.68 | $3.71 | $3.71 | 32,491,320 |
| 2022-03-04 | $3.77 | $3.83 | $3.73 | $3.79 | $3.79 | 38,966,280 |
| 2022-03-03 | $3.80 | $3.82 | $3.76 | $3.78 | $3.78 | 25,999,440 |
| 2022-03-02 | $3.73 | $3.81 | $3.71 | $3.79 | $3.79 | 29,362,130 |
| 2022-03-01 | $3.73 | $3.78 | $3.71 | $3.76 | $3.76 | 27,210,450 |
| 2022-02-28 | $3.72 | $3.75 | $3.65 | $3.73 | $3.73 | 25,628,740 |
| 2022-02-25 | $3.75 | $3.78 | $3.71 | $3.72 | $3.72 | 28,919,820 |
| 2022-02-24 | $3.83 | $3.84 | $3.66 | $3.71 | $3.71 | 65,045,850 |
| 2022-02-23 | $3.84 | $3.88 | $3.83 | $3.86 | $3.86 | 33,559,870 |
| 2022-02-22 | $3.91 | $3.92 | $3.79 | $3.84 | $3.84 | 46,301,810 |
| 2022-02-21 | $3.84 | $3.96 | $3.82 | $3.95 | $3.95 | 44,599,510 |
| 2022-02-18 | $3.80 | $3.87 | $3.78 | $3.85 | $3.85 | 32,285,940 |
| 2022-02-17 | $3.88 | $3.89 | $3.80 | $3.82 | $3.82 | 35,062,050 |
| 2022-02-16 | $3.89 | $3.95 | $3.88 | $3.90 | $3.90 | 30,205,070 |
| 2022-02-15 | $3.89 | $3.98 | $3.81 | $3.87 | $3.87 | 38,293,390 |
| 2022-02-14 | $3.87 | $3.93 | $3.85 | $3.88 | $3.88 | 40,586,240 |
| 2022-02-11 | $3.99 | $4.07 | $3.89 | $3.93 | $3.93 | 101,268,990 |
| 2022-02-10 | $3.93 | $4.22 | $3.85 | $4.13 | $4.13 | 125,543,100 |
| 2022-02-09 | $3.76 | $3.94 | $3.74 | $3.93 | $3.93 | 67,494,740 |
| 2022-02-08 | $3.65 | $3.76 | $3.62 | $3.76 | $3.76 | 53,794,660 |
| 2022-02-07 | $3.77 | $3.77 | $3.61 | $3.66 | $3.66 | 56,886,400 |
| 2022-02-04 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 0 |
| 2022-02-03 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 0 |
| 2022-02-02 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 0 |
| 2022-02-01 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 0 |
| 2022-01-28 | $3.70 | $3.76 | $3.65 | $3.71 | $3.71 | 65,777,920 |
| 2022-01-27 | $3.86 | $3.86 | $3.62 | $3.64 | $3.64 | 149,770,810 |
| 2022-01-26 | $4.19 | $4.26 | $4.16 | $4.21 | $4.21 | 39,201,360 |
| 2022-01-25 | $4.48 | $4.50 | $4.15 | $4.16 | $4.16 | 95,798,040 |
| 2022-01-24 | $4.43 | $4.54 | $4.41 | $4.52 | $4.52 | 47,787,100 |
| 2022-01-21 | $4.65 | $4.74 | $4.48 | $4.48 | $4.48 | 95,702,250 |
| 2022-01-20 | $4.84 | $4.87 | $4.65 | $4.69 | $4.69 | 122,043,730 |
| 2022-01-19 | $4.62 | $5.04 | $4.62 | $4.87 | $4.87 | 212,246,270 |
| 2022-01-18 | $4.88 | $4.89 | $4.55 | $4.57 | $4.57 | 146,153,530 |
| 2022-01-17 | $4.70 | $4.90 | $4.68 | $4.87 | $4.87 | 102,847,190 |
| 2022-01-14 | $4.66 | $4.80 | $4.59 | $4.71 | $4.71 | 88,680,950 |
| 2022-01-13 | $4.68 | $4.78 | $4.65 | $4.66 | $4.66 | 91,770,140 |
| 2022-01-12 | $4.68 | $4.78 | $4.64 | $4.70 | $4.70 | 81,772,760 |
| 2022-01-11 | $4.77 | $4.83 | $4.64 | $4.65 | $4.65 | 105,011,760 |
| 2022-01-10 | $4.84 | $4.84 | $4.66 | $4.77 | $4.77 | 94,514,930 |
| 2022-01-07 | $4.96 | $5.07 | $4.76 | $4.78 | $4.78 | 134,397,100 |
| 2022-01-06 | $5.03 | $5.07 | $4.90 | $4.95 | $4.95 | 131,908,110 |
| 2022-01-05 | $4.93 | $5.18 | $4.92 | $5.07 | $5.07 | 213,464,200 |
| 2022-01-04 | $4.88 | $5.10 | $4.82 | $4.97 | $4.97 | 178,195,670 |
| 2022-01-03 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 0 |
| 2021-12-31 | $4.76 | $4.95 | $4.72 | $4.86 | $4.86 | 162,191,760 |
| 2021-12-30 | $4.43 | $4.88 | $4.42 | $4.77 | $4.77 | 187,854,670 |
| 2021-12-29 | $4.45 | $4.51 | $4.40 | $4.45 | $4.45 | 71,886,380 |
| 2021-12-28 | $4.48 | $4.54 | $4.44 | $4.47 | $4.47 | 74,438,850 |
| 2021-12-27 | $4.63 | $4.63 | $4.44 | $4.47 | $4.47 | 97,202,770 |
| 2021-12-24 | $4.73 | $4.74 | $4.57 | $4.62 | $4.62 | 104,932,680 |
| 2021-12-22 | $4.54 | $5.09 | $4.50 | $4.83 | $4.83 | 283,740,290 |
| 2021-12-21 | $4.49 | $4.63 | $4.48 | $4.53 | $4.53 | 97,893,600 |
| 2021-12-20 | $4.60 | $4.74 | $4.48 | $4.53 | $4.53 | 123,978,540 |
| 2021-12-17 | $4.54 | $4.73 | $4.44 | $4.61 | $4.61 | 173,154,450 |
| 2021-12-16 | $4.60 | $4.63 | $4.50 | $4.54 | $4.54 | 129,226,850 |
| 2021-12-15 | $4.45 | $4.67 | $4.43 | $4.65 | $4.65 | 184,862,660 |
| 2021-12-14 | $4.40 | $4.56 | $4.36 | $4.47 | $4.47 | 166,668,010 |
| 2021-12-13 | $4.16 | $4.47 | $4.14 | $4.46 | $4.46 | 177,001,980 |
| 2021-12-08 | $4.03 | $4.10 | $3.98 | $4.07 | $4.07 | 50,105,140 |
| 2021-12-07 | $4.01 | $4.05 | $3.98 | $4.02 | $4.02 | 44,917,160 |
| 2021-12-06 | $4.06 | $4.07 | $4.00 | $4.00 | $4.00 | 46,693,300 |
| 2021-12-03 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 39,926,080 |
| 2021-12-02 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 46,073,990 |
| 2021-12-01 | $4.03 | $4.14 | $4.01 | $4.14 | $4.14 | 67,872,650 |
| 2021-11-30 | $4.03 | $4.08 | $4.01 | $4.03 | $4.03 | 60,929,150 |
| 2021-11-29 | $4.00 | $4.03 | $3.96 | $4.01 | $4.01 | 52,656,680 |
| 2021-11-26 | $4.11 | $4.12 | $4.02 | $4.03 | $4.03 | 76,932,050 |
| 2021-11-25 | $4.26 | $4.26 | $4.12 | $4.14 | $4.14 | 101,118,220 |
| 2021-11-24 | $4.20 | $4.32 | $4.16 | $4.29 | $4.29 | 113,637,320 |
| 2021-11-23 | $4.21 | $4.23 | $4.13 | $4.19 | $4.19 | 82,199,140 |
| 2021-11-22 | $4.28 | $4.31 | $4.19 | $4.24 | $4.24 | 82,061,620 |
| 2021-11-19 | $4.32 | $4.41 | $4.26 | $4.28 | $4.28 | 87,513,330 |
| 2021-11-18 | $4.50 | $4.54 | $4.31 | $4.32 | $4.32 | 145,529,940 |
| 2021-11-17 | $4.52 | $4.59 | $4.45 | $4.47 | $4.47 | 118,468,610 |
| 2021-11-16 | $4.41 | $4.71 | $4.41 | $4.58 | $4.58 | 159,602,480 |
| 2021-11-15 | $4.42 | $4.58 | $4.36 | $4.46 | $4.46 | 119,239,250 |
| 2021-11-12 | $4.50 | $4.56 | $4.37 | $4.44 | $4.44 | 152,259,420 |
| 2021-11-11 | $4.31 | $4.80 | $4.25 | $4.57 | $4.57 | 216,451,380 |
| 2021-11-10 | $4.27 | $4.51 | $4.26 | $4.35 | $4.35 | 151,921,780 |
| 2021-11-09 | $4.22 | $4.38 | $4.21 | $4.27 | $4.27 | 97,626,220 |
| 2021-11-08 | $4.20 | $4.39 | $4.19 | $4.27 | $4.27 | 117,513,670 |
| 2021-11-05 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 129,672,970 |
| 2021-11-04 | $3.98 | $4.12 | $3.96 | $4.08 | $4.08 | 61,598,180 |
| 2021-11-03 | $3.97 | $4.09 | $3.96 | $3.98 | $3.98 | 49,002,790 |
| 2021-11-02 | $4.01 | $4.03 | $3.94 | $3.97 | $3.97 | 53,428,110 |
| 2021-11-01 | $3.89 | $4.09 | $3.88 | $4.04 | $4.04 | 81,749,730 |
| 2021-10-29 | $3.65 | $3.94 | $3.65 | $3.89 | $3.89 | 70,064,180 |
| 2021-10-28 | $3.67 | $3.71 | $3.61 | $3.64 | $3.64 | 16,945,200 |
| 2021-10-27 | $3.78 | $3.78 | $3.67 | $3.68 | $3.68 | 25,308,410 |
| 2021-10-26 | $3.83 | $3.83 | $3.74 | $3.77 | $3.77 | 25,543,640 |
| 2021-10-25 | $3.84 | $3.86 | $3.77 | $3.83 | $3.83 | 28,369,580 |
| 2021-10-22 | $3.77 | $3.88 | $3.74 | $3.85 | $3.85 | 39,180,210 |
| 2021-10-21 | $3.78 | $3.84 | $3.73 | $3.74 | $3.74 | 19,261,370 |
| 2021-10-20 | $3.80 | $3.82 | $3.77 | $3.80 | $3.80 | 16,505,640 |
| 2021-10-19 | $3.76 | $3.85 | $3.74 | $3.82 | $3.82 | 22,178,150 |
| 2021-10-18 | $3.77 | $3.79 | $3.72 | $3.76 | $3.76 | 20,153,670 |
| 2021-10-15 | $3.86 | $3.88 | $3.76 | $3.78 | $3.78 | 22,234,300 |
| 2021-10-14 | $3.91 | $3.91 | $3.83 | $3.85 | $3.85 | 17,052,100 |
| 2021-10-13 | $3.85 | $3.92 | $3.85 | $3.90 | $3.90 | 20,520,850 |
| 2021-10-12 | $3.90 | $3.90 | $3.82 | $3.84 | $3.84 | 22,164,880 |
| 2021-10-11 | $3.86 | $3.96 | $3.86 | $3.92 | $3.92 | 32,110,650 |
| 2021-10-08 | $3.83 | $3.89 | $3.81 | $3.87 | $3.87 | 26,951,740 |
| 2021-10-07 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 0 |
| 2021-10-06 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 0 |
| 2021-09-30 | $3.73 | $3.83 | $3.73 | $3.77 | $3.77 | 20,734,000 |
| 2021-09-29 | $3.83 | $3.83 | $3.71 | $3.72 | $3.72 | 30,345,510 |
| 2021-09-28 | $3.84 | $3.88 | $3.82 | $3.84 | $3.84 | 18,426,420 |
| 2021-09-27 | $3.99 | $4.00 | $3.82 | $3.83 | $3.83 | 44,145,690 |
| 2021-09-24 | $4.04 | $4.10 | $3.99 | $4.01 | $4.01 | 35,116,930 |
| 2021-09-23 | $4.00 | $4.07 | $3.99 | $4.02 | $4.02 | 33,911,820 |
| 2021-09-22 | $3.92 | $3.98 | $3.88 | $3.97 | $3.97 | 33,132,490 |
| 2021-09-21 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 0 |
| 2021-09-20 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 0 |
| 2021-09-17 | $4.04 | $4.07 | $3.93 | $3.96 | $3.96 | 47,082,310 |
| 2021-09-16 | $4.07 | $4.17 | $4.00 | $4.09 | $4.09 | 63,228,630 |
| 2021-09-15 | $4.06 | $4.12 | $4.03 | $4.05 | $4.05 | 45,109,800 |
| 2021-09-14 | $4.20 | $4.25 | $4.05 | $4.06 | $4.06 | 88,642,970 |
| 2021-09-13 | $4.02 | $4.34 | $3.97 | $4.23 | $4.23 | 140,948,520 |
| 2021-09-10 | $4.09 | $4.16 | $4.02 | $4.03 | $4.03 | 85,734,410 |
| 2021-09-09 | $4.20 | $4.24 | $4.10 | $4.13 | $4.13 | 169,334,570 |
| 2021-09-08 | $3.93 | $4.53 | $3.91 | $4.39 | $4.39 | 247,140,240 |
| 2021-09-07 | $3.77 | $3.99 | $3.75 | $3.93 | $3.93 | 106,026,790 |
| 2021-09-06 | $3.74 | $3.80 | $3.71 | $3.78 | $3.78 | 47,738,620 |
| 2021-09-03 | $3.80 | $3.80 | $3.70 | $3.73 | $3.73 | 52,962,880 |
| 2021-09-02 | $3.68 | $3.79 | $3.65 | $3.70 | $3.70 | 62,739,130 |
| 2021-09-01 | $3.54 | $3.72 | $3.53 | $3.69 | $3.69 | 81,657,170 |
| 2021-08-31 | $3.55 | $3.55 | $3.48 | $3.54 | $3.54 | 48,749,660 |
| 2021-08-30 | $3.59 | $3.64 | $3.56 | $3.63 | $3.63 | 36,264,930 |
| 2021-08-27 | $3.63 | $3.64 | $3.53 | $3.58 | $3.58 | 42,230,400 |
| 2021-08-26 | $3.70 | $3.73 | $3.63 | $3.65 | $3.65 | 58,892,330 |
| 2021-08-25 | $3.53 | $3.88 | $3.52 | $3.72 | $3.72 | 107,788,650 |
| 2021-08-24 | $3.55 | $3.57 | $3.50 | $3.51 | $3.51 | 23,890,300 |
| 2021-08-23 | $3.51 | $3.57 | $3.50 | $3.54 | $3.54 | 24,990,650 |
| 2021-08-20 | $3.55 | $3.55 | $3.48 | $3.50 | $3.50 | 28,302,950 |
| 2021-08-19 | $3.55 | $3.63 | $3.55 | $3.55 | $3.55 | 28,115,620 |
| 2021-08-18 | $3.56 | $3.58 | $3.51 | $3.56 | $3.56 | 35,152,020 |
| 2021-08-17 | $3.70 | $3.71 | $3.58 | $3.59 | $3.59 | 31,840,300 |
| 2021-08-16 | $3.59 | $3.73 | $3.57 | $3.69 | $3.69 | 47,168,390 |
| 2021-08-13 | $3.63 | $3.65 | $3.57 | $3.59 | $3.59 | 29,480,520 |
| 2021-08-12 | $3.67 | $3.71 | $3.63 | $3.64 | $3.64 | 33,788,240 |
| 2021-08-11 | $3.67 | $3.75 | $3.64 | $3.68 | $3.68 | 43,988,150 |
| 2021-08-10 | $3.63 | $3.67 | $3.61 | $3.65 | $3.65 | 30,373,570 |
| 2021-08-09 | $3.57 | $3.65 | $3.56 | $3.64 | $3.64 | 38,262,320 |
| 2021-08-06 | $3.58 | $3.62 | $3.47 | $3.59 | $3.59 | 55,062,230 |
| 2021-08-05 | $3.70 | $3.70 | $3.55 | $3.57 | $3.57 | 64,546,560 |
| 2021-08-04 | $3.75 | $3.75 | $3.67 | $3.70 | $3.70 | 54,509,510 |
| 2021-08-03 | $3.91 | $3.94 | $3.78 | $3.80 | $3.80 | 54,422,360 |
| 2021-08-02 | $3.78 | $3.91 | $3.72 | $3.89 | $3.89 | 40,042,820 |
| 2021-07-30 | $3.90 | $3.91 | $3.63 | $3.81 | $3.81 | 57,991,170 |
| 2021-07-29 | $3.90 | $3.95 | $3.90 | $3.92 | $3.92 | 27,584,960 |
| 2021-07-28 | $3.88 | $3.95 | $3.87 | $3.90 | $3.90 | 36,579,960 |
| 2021-07-27 | $4.01 | $4.04 | $3.87 | $3.89 | $3.89 | 48,952,500 |
| 2021-07-26 | $4.14 | $4.16 | $3.98 | $4.00 | $4.00 | 54,938,530 |
| 2021-07-23 | $4.20 | $4.21 | $4.14 | $4.15 | $4.15 | 34,257,540 |
| 2021-07-22 | $4.19 | $4.23 | $4.16 | $4.19 | $4.19 | 27,127,880 |
| 2021-07-21 | $4.22 | $4.28 | $4.18 | $4.20 | $4.20 | 34,772,790 |
| 2021-07-20 | $4.17 | $4.26 | $4.16 | $4.24 | $4.24 | 25,421,860 |
| 2021-07-19 | $4.25 | $4.26 | $4.16 | $4.21 | $4.21 | 31,680,650 |
| 2021-07-16 | $4.28 | $4.33 | $4.26 | $4.27 | $4.27 | 31,169,170 |
| 2021-07-15 | $4.41 | $4.43 | $4.26 | $4.29 | $4.29 | 39,409,470 |
| 2021-07-14 | $4.45 | $4.53 | $4.38 | $4.39 | $4.39 | 64,161,310 |
| 2021-07-13 | $4.30 | $4.54 | $4.26 | $4.48 | $4.48 | 103,331,970 |
| 2021-07-12 | $4.18 | $4.39 | $4.16 | $4.31 | $4.31 | 57,226,880 |
| 2021-07-09 | $4.13 | $4.19 | $4.11 | $4.18 | $4.18 | 32,974,070 |
| 2021-07-08 | $4.26 | $4.26 | $4.11 | $4.12 | $4.12 | 55,622,720 |
| 2021-07-07 | $4.30 | $4.30 | $4.25 | $4.26 | $4.26 | 29,852,230 |
| 2021-07-06 | $4.31 | $4.36 | $4.25 | $4.31 | $4.31 | 31,625,490 |
| 2021-07-05 | $4.29 | $4.33 | $4.27 | $4.32 | $4.32 | 26,682,240 |
| 2021-07-02 | $4.25 | $4.34 | $4.25 | $4.30 | $4.30 | 29,020,880 |
| 2021-07-01 | $4.23 | $4.33 | $4.23 | $4.26 | $4.26 | 33,551,690 |
| 2021-06-30 | $4.28 | $4.30 | $4.23 | $4.25 | $4.25 | 28,671,350 |
| 2021-06-29 | $4.36 | $4.38 | $4.27 | $4.28 | $4.28 | 33,887,100 |
| 2021-06-28 | $4.35 | $4.39 | $4.33 | $4.35 | $4.35 | 29,880,140 |
| 2021-06-25 | $4.39 | $4.41 | $4.32 | $4.36 | $4.36 | 43,366,140 |
| 2021-06-24 | $4.53 | $4.54 | $4.38 | $4.39 | $4.39 | 63,840,250 |
| 2021-06-23 | $4.54 | $4.61 | $4.51 | $4.55 | $4.55 | 39,764,240 |
| 2021-06-22 | $4.65 | $4.67 | $4.55 | $4.56 | $4.56 | 49,827,350 |
| 2021-06-21 | $4.62 | $4.68 | $4.58 | $4.66 | $4.66 | 52,012,500 |
| 2021-06-18 | $4.63 | $4.67 | $4.56 | $4.64 | $4.64 | 46,984,510 |
| 2021-06-17 | $4.65 | $4.69 | $4.55 | $4.64 | $4.64 | 61,114,240 |
| 2021-06-16 | $4.57 | $4.74 | $4.52 | $4.69 | $4.69 | 90,317,290 |
| 2021-06-15 | $4.59 | $4.63 | $4.49 | $4.59 | $4.59 | 49,129,460 |
| 2021-06-14 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2021-06-11 | $4.61 | $4.71 | $4.54 | $4.57 | $4.57 | 76,199,110 |
| 2021-06-10 | $4.50 | $4.69 | $4.45 | $4.62 | $4.62 | 91,092,160 |
| 2021-06-09 | $4.57 | $4.57 | $4.45 | $4.48 | $4.48 | 60,433,840 |
| 2021-06-08 | $4.33 | $4.63 | $4.30 | $4.58 | $4.58 | 123,228,010 |
| 2021-06-07 | $4.28 | $4.38 | $4.28 | $4.34 | $4.34 | 31,646,240 |
| 2021-06-04 | $4.39 | $4.39 | $4.28 | $4.30 | $4.30 | 44,472,360 |
| 2021-06-03 | $4.27 | $4.45 | $4.26 | $4.38 | $4.38 | 59,373,310 |
| 2021-06-02 | $4.40 | $4.42 | $4.26 | $4.27 | $4.27 | 45,487,930 |
| 2021-06-01 | $4.39 | $4.44 | $4.33 | $4.40 | $4.40 | 32,189,920 |
| 2021-05-31 | $4.38 | $4.42 | $4.35 | $4.39 | $4.39 | 29,918,790 |
| 2021-05-28 | $4.52 | $4.52 | $4.40 | $4.40 | $4.40 | 40,361,600 |
| 2021-05-27 | $4.48 | $4.57 | $4.46 | $4.52 | $4.52 | 46,028,360 |
| 2021-05-26 | $4.40 | $4.55 | $4.38 | $4.47 | $4.47 | 54,169,900 |
| 2021-05-25 | $4.35 | $4.40 | $4.31 | $4.38 | $4.38 | 31,024,990 |
| 2021-05-24 | $4.34 | $4.40 | $4.32 | $4.36 | $4.36 | 27,763,390 |
| 2021-05-21 | $4.29 | $4.45 | $4.27 | $4.36 | $4.36 | 48,489,930 |
| 2021-05-20 | $4.31 | $4.33 | $4.20 | $4.30 | $4.30 | 35,843,960 |
| 2021-05-19 | $4.33 | $4.34 | $4.29 | $4.30 | $4.30 | 19,611,200 |
| 2021-05-18 | $4.30 | $4.36 | $4.26 | $4.32 | $4.32 | 26,981,900 |
| 2021-05-17 | $4.40 | $4.42 | $4.28 | $4.29 | $4.29 | 38,211,530 |
| 2021-05-14 | $4.42 | $4.45 | $4.38 | $4.42 | $4.42 | 32,786,080 |
| 2021-05-13 | $4.30 | $4.44 | $4.29 | $4.40 | $4.40 | 43,977,190 |
| 2021-05-12 | $4.28 | $4.34 | $4.26 | $4.32 | $4.32 | 26,641,560 |
| 2021-05-11 | $4.27 | $4.35 | $4.24 | $4.31 | $4.31 | 29,317,610 |
| 2021-05-10 | $4.24 | $4.32 | $4.22 | $4.28 | $4.28 | 31,233,730 |
| 2021-05-07 | $4.24 | $4.27 | $4.21 | $4.22 | $4.22 | 30,099,380 |
| 2021-05-06 | $4.24 | $4.31 | $4.21 | $4.25 | $4.25 | 31,645,590 |
| 2021-05-05 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2021-05-04 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2021-04-30 | $4.44 | $4.50 | $4.18 | $4.22 | $4.22 | 81,044,980 |
| 2021-04-29 | $4.43 | $4.64 | $4.43 | $4.46 | $4.46 | 76,728,750 |
| 2021-04-28 | $4.72 | $4.74 | $4.65 | $4.72 | $4.72 | 29,109,580 |
| 2021-04-27 | $4.84 | $4.89 | $4.65 | $4.72 | $4.72 | 50,130,490 |
| 2021-04-26 | $4.91 | $4.94 | $4.88 | $4.88 | $4.88 | 29,265,130 |
| 2021-04-23 | $5.01 | $5.02 | $4.90 | $4.91 | $4.91 | 52,076,980 |
| 2021-04-22 | $5.03 | $5.05 | $5.00 | $5.01 | $5.01 | 28,154,760 |
| 2021-04-21 | $5.08 | $5.08 | $5.01 | $5.02 | $5.02 | 35,228,450 |
| 2021-04-20 | $5.13 | $5.24 | $5.08 | $5.09 | $5.09 | 51,808,390 |
| 2021-04-19 | $5.07 | $5.18 | $5.05 | $5.15 | $5.15 | 46,202,210 |
| 2021-04-16 | $5.00 | $5.09 | $4.99 | $5.08 | $5.08 | 37,095,370 |
| 2021-04-15 | $5.02 | $5.04 | $4.98 | $5.01 | $5.01 | 31,246,340 |
| 2021-04-14 | $5.01 | $5.06 | $4.99 | $5.04 | $5.04 | 26,639,850 |
| 2021-04-13 | $5.00 | $5.06 | $5.00 | $5.03 | $5.03 | 24,621,150 |
| 2021-04-12 | $5.15 | $5.16 | $4.99 | $5.03 | $5.03 | 38,583,470 |
| 2021-04-09 | $5.10 | $5.17 | $5.07 | $5.14 | $5.14 | 36,248,190 |
| 2021-04-08 | $5.15 | $5.16 | $5.08 | $5.12 | $5.12 | 34,572,810 |
| 2021-04-07 | $5.15 | $5.19 | $5.11 | $5.16 | $5.16 | 32,242,000 |
| 2021-04-06 | $5.18 | $5.21 | $5.10 | $5.17 | $5.17 | 36,941,530 |
| 2021-04-05 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2021-04-02 | $5.11 | $5.22 | $5.10 | $5.15 | $5.15 | 59,459,010 |
| 2021-04-01 | $5.03 | $5.05 | $4.99 | $5.03 | $5.03 | 28,725,260 |
| 2021-03-31 | $5.06 | $5.07 | $4.98 | $5.06 | $5.06 | 36,917,940 |
| 2021-03-30 | $5.16 | $5.16 | $4.98 | $5.02 | $5.02 | 67,473,960 |
| 2021-03-29 | $5.26 | $5.28 | $5.14 | $5.16 | $5.16 | 51,247,880 |
| 2021-03-26 | $5.30 | $5.32 | $5.20 | $5.26 | $5.26 | 50,869,830 |
| 2021-03-25 | $5.32 | $5.42 | $5.26 | $5.29 | $5.29 | 53,753,130 |
| 2021-03-24 | $5.28 | $5.40 | $5.23 | $5.37 | $5.37 | 64,658,570 |
| 2021-03-23 | $5.22 | $5.35 | $5.15 | $5.31 | $5.31 | 72,318,140 |
| 2021-03-22 | $5.16 | $5.22 | $5.14 | $5.21 | $5.21 | 36,445,150 |
| 2021-03-19 | $5.16 | $5.25 | $5.11 | $5.13 | $5.13 | 44,375,540 |
| 2021-03-18 | $5.29 | $5.29 | $5.18 | $5.21 | $5.21 | 53,431,030 |
| 2021-03-17 | $5.25 | $5.34 | $5.21 | $5.30 | $5.30 | 51,162,650 |
| 2021-03-16 | $5.24 | $5.29 | $5.18 | $5.27 | $5.27 | 51,198,240 |
| 2021-03-15 | $5.49 | $5.49 | $5.18 | $5.23 | $5.23 | 93,420,700 |
| 2021-03-12 | $5.53 | $5.54 | $5.39 | $5.44 | $5.44 | 61,271,540 |
| 2021-03-11 | $5.44 | $5.61 | $5.33 | $5.53 | $5.53 | 69,675,550 |
| 2021-03-10 | $5.70 | $5.73 | $5.38 | $5.42 | $5.42 | 90,961,310 |
| 2021-03-09 | $5.70 | $5.84 | $5.41 | $5.63 | $5.63 | 108,963,560 |
| 2021-03-08 | $5.92 | $6.08 | $5.71 | $5.71 | $5.71 | 113,874,970 |
| 2021-03-05 | $5.80 | $6.04 | $5.76 | $5.92 | $5.92 | 106,378,310 |
| 2021-03-04 | $5.79 | $5.94 | $5.66 | $5.89 | $5.89 | 118,881,580 |
| 2021-03-03 | $5.79 | $5.93 | $5.75 | $5.84 | $5.84 | 90,219,590 |
| 2021-03-02 | $6.02 | $6.03 | $5.81 | $5.82 | $5.82 | 128,479,640 |
| 2021-03-01 | $6.00 | $6.16 | $5.93 | $6.07 | $6.07 | 120,330,450 |
| 2021-02-26 | $5.97 | $6.22 | $5.88 | $6.00 | $6.00 | 174,088,140 |
| 2021-02-25 | $5.87 | $6.15 | $5.66 | $6.11 | $6.11 | 210,520,460 |
| 2021-02-24 | $5.68 | $5.98 | $5.63 | $5.84 | $5.84 | 207,747,550 |
| 2021-02-23 | $5.76 | $5.86 | $5.56 | $5.61 | $5.61 | 126,103,910 |
| 2021-02-22 | $5.78 | $5.98 | $5.72 | $5.76 | $5.76 | 222,525,480 |
| 2021-02-19 | $5.39 | $5.83 | $5.30 | $5.78 | $5.78 | 194,566,430 |
| 2021-02-18 | $5.20 | $5.47 | $5.17 | $5.36 | $5.36 | 145,015,600 |
| 2021-02-17 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2021-02-16 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2021-02-15 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2021-02-12 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2021-02-11 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2021-02-10 | $5.20 | $5.32 | $5.10 | $5.11 | $5.11 | 96,624,050 |
| 2021-02-09 | $5.20 | $5.31 | $5.11 | $5.24 | $5.24 | 100,292,060 |
| 2021-02-08 | $5.32 | $5.36 | $5.07 | $5.20 | $5.20 | 130,222,080 |
| 2021-02-05 | $5.64 | $5.94 | $5.36 | $5.36 | $5.36 | 168,382,650 |
| 2021-02-04 | $5.66 | $5.75 | $5.51 | $5.68 | $5.68 | 163,347,830 |
| 2021-02-03 | $5.62 | $5.80 | $5.44 | $5.78 | $5.78 | 238,497,340 |
| 2021-02-02 | $5.40 | $5.53 | $5.23 | $5.35 | $5.35 | 123,231,590 |
| 2021-02-01 | $5.62 | $5.70 | $5.36 | $5.43 | $5.43 | 122,061,330 |
| 2021-01-29 | $5.60 | $5.63 | $5.42 | $5.56 | $5.56 | 149,597,230 |
| 2021-01-28 | $5.65 | $5.82 | $5.55 | $5.70 | $5.70 | 243,590,460 |
| 2021-01-27 | $5.11 | $5.85 | $5.03 | $5.67 | $5.67 | 299,101,490 |
| 2021-01-26 | $4.95 | $5.20 | $4.92 | $5.11 | $5.11 | 94,409,530 |
| 2021-01-25 | $5.25 | $5.27 | $4.98 | $5.02 | $5.02 | 110,324,430 |
| 2021-01-22 | $5.31 | $5.34 | $5.16 | $5.29 | $5.29 | 107,729,540 |
| 2021-01-21 | $4.98 | $5.41 | $4.98 | $5.28 | $5.28 | 169,133,550 |
| 2021-01-20 | $5.09 | $5.10 | $4.94 | $4.97 | $4.97 | 73,754,300 |
| 2021-01-19 | $4.94 | $5.15 | $4.86 | $5.12 | $5.12 | 107,596,240 |
| 2021-01-18 | $5.07 | $5.12 | $5.00 | $5.04 | $5.04 | 60,459,960 |
| 2021-01-15 | $5.02 | $5.11 | $4.96 | $5.06 | $5.06 | 58,185,530 |
| 2021-01-14 | $5.03 | $5.19 | $5.00 | $5.01 | $5.01 | 79,882,160 |
| 2021-01-13 | $5.13 | $5.20 | $4.93 | $5.06 | $5.06 | 87,888,310 |
| 2021-01-12 | $5.20 | $5.30 | $5.09 | $5.15 | $5.15 | 78,806,190 |
| 2021-01-11 | $5.20 | $5.44 | $5.17 | $5.24 | $5.24 | 131,244,160 |
| 2021-01-08 | $4.73 | $5.30 | $4.72 | $5.20 | $5.20 | 161,803,450 |
| 2021-01-07 | $4.98 | $5.00 | $4.65 | $4.74 | $4.74 | 97,295,240 |
| 2021-01-06 | $5.09 | $5.10 | $4.92 | $4.95 | $4.95 | 69,988,250 |
| 2021-01-05 | $5.08 | $5.18 | $5.05 | $5.10 | $5.10 | 62,123,500 |
| 2021-01-04 | $5.15 | $5.20 | $5.01 | $5.11 | $5.11 | 69,305,370 |
| 2021-01-01 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2020-12-31 | $5.10 | $5.20 | $5.06 | $5.11 | $5.11 | 63,397,010 |
| 2020-12-30 | $5.11 | $5.22 | $5.05 | $5.14 | $5.14 | 67,853,470 |
| 2020-12-29 | $4.97 | $5.22 | $4.93 | $5.11 | $5.11 | 96,855,320 |
| 2020-12-28 | $4.94 | $5.03 | $4.85 | $4.91 | $4.91 | 54,098,070 |
| 2020-12-25 | $4.81 | $5.04 | $4.81 | $4.99 | $4.99 | 73,741,180 |
| 2020-12-24 | $5.08 | $5.08 | $4.80 | $4.81 | $4.81 | 96,664,050 |
| 2020-12-23 | $5.16 | $5.18 | $5.02 | $5.10 | $5.10 | 80,720,300 |
| 2020-12-22 | $5.29 | $5.42 | $5.16 | $5.20 | $5.20 | 96,436,860 |
| 2020-12-21 | $5.29 | $5.34 | $5.20 | $5.29 | $5.29 | 55,242,120 |
| 2020-12-18 | $5.34 | $5.35 | $5.19 | $5.26 | $5.26 | 57,144,980 |
| 2020-12-17 | $5.24 | $5.36 | $5.14 | $5.31 | $5.31 | 72,381,900 |
| 2020-12-16 | $5.48 | $5.48 | $5.23 | $5.24 | $5.24 | 74,925,870 |
| 2020-12-15 | $5.46 | $5.53 | $5.40 | $5.46 | $5.46 | 51,430,870 |
| 2020-12-14 | $5.52 | $5.55 | $5.40 | $5.45 | $5.45 | 51,955,530 |
| 2020-12-11 | $5.79 | $5.80 | $5.40 | $5.50 | $5.50 | 118,466,120 |
| 2020-12-10 | $6.02 | $6.03 | $5.76 | $5.80 | $5.80 | 92,856,380 |
| 2020-12-09 | $6.19 | $6.21 | $6.02 | $6.02 | $6.02 | 66,692,730 |
| 2020-12-08 | $6.22 | $6.35 | $6.15 | $6.19 | $6.19 | 59,582,170 |
| 2020-12-07 | $6.40 | $6.40 | $6.22 | $6.23 | $6.23 | 53,966,630 |
| 2020-12-04 | $6.50 | $6.52 | $6.35 | $6.40 | $6.40 | 62,493,980 |
| 2020-12-03 | $6.51 | $6.65 | $6.47 | $6.53 | $6.53 | 75,553,050 |
| 2020-12-02 | $6.66 | $6.69 | $6.50 | $6.52 | $6.52 | 90,598,180 |
| 2020-12-01 | $6.42 | $6.77 | $6.41 | $6.64 | $6.64 | 158,491,510 |
| 2020-11-30 | $6.18 | $6.59 | $6.10 | $6.44 | $6.44 | 119,332,400 |
| 2020-11-27 | $6.17 | $6.25 | $6.11 | $6.17 | $6.17 | 36,245,840 |
| 2020-11-26 | $6.35 | $6.39 | $6.16 | $6.20 | $6.20 | 45,103,020 |
| 2020-11-25 | $6.39 | $6.51 | $6.35 | $6.37 | $6.37 | 66,089,250 |
| 2020-11-24 | $6.22 | $6.42 | $6.19 | $6.37 | $6.37 | 70,978,330 |
| 2020-11-23 | $6.25 | $6.27 | $6.13 | $6.21 | $6.21 | 44,717,890 |
| 2020-11-20 | $6.24 | $6.27 | $6.13 | $6.25 | $6.25 | 38,768,900 |
| 2020-11-19 | $6.20 | $6.35 | $6.17 | $6.24 | $6.24 | 51,746,540 |
| 2020-11-18 | $6.09 | $6.27 | $6.06 | $6.24 | $6.24 | 55,081,920 |
| 2020-11-17 | $6.21 | $6.21 | $6.00 | $6.12 | $6.12 | 64,202,780 |
| 2020-11-16 | $6.28 | $6.33 | $6.17 | $6.19 | $6.19 | 64,849,620 |
| 2020-11-13 | $6.29 | $6.31 | $6.16 | $6.28 | $6.28 | 45,322,020 |
| 2020-11-12 | $6.41 | $6.47 | $6.22 | $6.26 | $6.26 | 64,682,900 |
| 2020-11-11 | $6.60 | $6.63 | $6.35 | $6.36 | $6.36 | 86,535,800 |
| 2020-11-10 | $6.87 | $6.87 | $6.55 | $6.66 | $6.66 | 114,781,270 |
| 2020-11-09 | $6.63 | $6.94 | $6.55 | $6.88 | $6.88 | 150,396,870 |
| 2020-11-06 | $6.50 | $6.98 | $6.43 | $6.65 | $6.65 | 192,017,650 |
| 2020-11-05 | $6.45 | $6.74 | $6.38 | $6.49 | $6.49 | 116,968,750 |
| 2020-11-04 | $6.57 | $6.59 | $6.19 | $6.22 | $6.22 | 72,416,570 |
| 2020-11-03 | $6.24 | $6.55 | $6.13 | $6.45 | $6.45 | 81,568,360 |
| 2020-11-02 | $6.59 | $6.60 | $6.16 | $6.21 | $6.21 | 89,056,880 |
| 2020-10-30 | $6.83 | $6.86 | $6.48 | $6.50 | $6.50 | 75,726,510 |
| 2020-10-29 | $6.39 | $6.93 | $6.23 | $6.84 | $6.84 | 106,072,010 |
| 2020-10-28 | $6.65 | $6.71 | $6.42 | $6.71 | $6.71 | 51,489,610 |
| 2020-10-27 | $6.60 | $6.68 | $6.50 | $6.62 | $6.62 | 40,655,480 |
| 2020-10-26 | $6.58 | $6.66 | $6.47 | $6.60 | $6.60 | 36,636,970 |
| 2020-10-23 | $6.93 | $6.95 | $6.44 | $6.55 | $6.55 | 86,246,150 |
| 2020-10-22 | $6.90 | $6.97 | $6.82 | $6.89 | $6.89 | 42,075,580 |
| 2020-10-21 | $7.11 | $7.14 | $6.85 | $6.91 | $6.91 | 58,008,600 |
| 2020-10-20 | $6.83 | $7.15 | $6.77 | $7.11 | $7.11 | 79,009,120 |
| 2020-10-19 | $6.94 | $6.98 | $6.75 | $6.77 | $6.77 | 44,095,050 |
| 2020-10-16 | $6.88 | $7.03 | $6.85 | $6.90 | $6.90 | 45,923,030 |
| 2020-10-15 | $7.05 | $7.08 | $6.91 | $6.93 | $6.93 | 46,982,100 |
| 2020-10-14 | $7.22 | $7.31 | $6.99 | $7.05 | $7.05 | 78,040,940 |
| 2020-10-13 | $7.30 | $7.32 | $7.12 | $7.22 | $7.22 | 65,423,150 |
| 2020-10-12 | $7.15 | $7.30 | $7.05 | $7.29 | $7.29 | 108,945,150 |
| 2020-10-09 | $6.95 | $7.12 | $6.91 | $7.09 | $7.09 | 81,523,390 |
| 2020-10-08 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2020-10-07 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2020-10-06 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2020-10-05 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2020-10-02 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2020-10-01 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2020-09-30 | $6.94 | $6.97 | $6.71 | $6.82 | $6.82 | 63,844,110 |
| 2020-09-29 | $7.07 | $7.09 | $6.89 | $6.92 | $6.92 | 70,105,850 |
| 2020-09-28 | $7.07 | $7.40 | $6.97 | $7.00 | $7.00 | 83,722,730 |
| 2020-09-25 | $7.50 | $7.57 | $6.91 | $7.01 | $7.01 | 129,651,880 |
| 2020-09-24 | $7.39 | $8.09 | $7.38 | $7.55 | $7.55 | 170,620,160 |
| 2020-09-23 | $7.39 | $7.52 | $7.33 | $7.46 | $7.46 | 46,603,380 |
| 2020-09-22 | $7.45 | $7.55 | $7.31 | $7.33 | $7.33 | 69,388,460 |
| 2020-09-21 | $7.70 | $7.82 | $7.50 | $7.54 | $7.54 | 65,048,470 |
| 2020-09-18 | $7.64 | $7.75 | $7.38 | $7.70 | $7.70 | 84,074,690 |
| 2020-09-17 | $7.71 | $7.80 | $7.56 | $7.63 | $7.63 | 53,261,580 |
| 2020-09-16 | $7.89 | $7.93 | $7.60 | $7.74 | $7.74 | 68,097,610 |
| 2020-09-15 | $7.99 | $8.42 | $7.85 | $7.92 | $7.92 | 96,612,050 |
| 2020-09-14 | $7.85 | $8.06 | $7.77 | $7.99 | $7.99 | 67,284,730 |
| 2020-09-11 | $7.72 | $7.86 | $7.54 | $7.79 | $7.79 | 99,136,510 |
| 2020-09-10 | $8.69 | $8.73 | $7.69 | $7.77 | $7.77 | 144,387,000 |
| 2020-09-09 | $8.97 | $8.97 | $8.55 | $8.56 | $8.56 | 101,989,550 |
| 2020-09-08 | $8.83 | $9.15 | $8.61 | $9.14 | $9.14 | 107,645,950 |
| 2020-09-07 | $8.71 | $9.15 | $8.70 | $8.83 | $8.83 | 104,376,970 |
| 2020-09-04 | $8.58 | $8.79 | $8.48 | $8.71 | $8.71 | 56,292,430 |
| 2020-09-03 | $9.13 | $9.13 | $8.75 | $8.80 | $8.80 | 78,407,580 |
| 2020-09-02 | $8.86 | $9.23 | $8.84 | $9.14 | $9.14 | 103,414,390 |
| 2020-09-01 | $8.79 | $8.94 | $8.56 | $8.86 | $8.86 | 65,480,780 |
| 2020-08-31 | $9.03 | $9.33 | $8.85 | $8.86 | $8.86 | 105,354,790 |
| 2020-08-28 | $8.72 | $9.20 | $8.70 | $9.12 | $9.12 | 117,835,920 |
| 2020-08-27 | $8.58 | $9.08 | $8.49 | $8.72 | $8.72 | 123,447,530 |
| 2020-08-26 | $8.58 | $8.60 | $8.18 | $8.36 | $8.36 | 75,480,290 |
| 2020-08-25 | $8.46 | $8.85 | $8.34 | $8.66 | $8.66 | 96,497,260 |
| 2020-08-24 | $8.39 | $8.60 | $8.08 | $8.48 | $8.48 | 85,280,050 |
| 2020-08-21 | $8.13 | $8.65 | $8.13 | $8.40 | $8.40 | 100,368,560 |
| 2020-08-20 | $8.09 | $8.25 | $8.00 | $8.10 | $8.10 | 54,882,350 |
| 2020-08-19 | $8.47 | $8.48 | $8.13 | $8.14 | $8.14 | 61,170,490 |
| 2020-08-18 | $8.59 | $8.60 | $8.40 | $8.44 | $8.44 | 55,483,630 |
| 2020-08-17 | $8.53 | $8.62 | $8.30 | $8.59 | $8.59 | 71,193,870 |
| 2020-08-14 | $8.31 | $8.76 | $8.26 | $8.56 | $8.56 | 77,385,110 |
| 2020-08-13 | $8.54 | $8.58 | $8.25 | $8.28 | $8.28 | 65,118,740 |
| 2020-08-12 | $8.58 | $8.63 | $8.24 | $8.41 | $8.41 | 72,756,260 |
| 2020-08-11 | $9.00 | $9.15 | $8.50 | $8.56 | $8.56 | 95,798,340 |
| 2020-08-10 | $9.24 | $9.32 | $8.77 | $8.99 | $8.99 | 69,788,060 |
| 2020-08-07 | $9.65 | $9.79 | $9.08 | $9.26 | $9.26 | 78,262,120 |
| 2020-08-06 | $9.95 | $10.03 | $9.44 | $9.60 | $9.60 | 108,368,180 |
| 2020-08-05 | $9.24 | $10.08 | $9.23 | $9.94 | $9.94 | 165,499,870 |
| 2020-08-04 | $9.34 | $9.40 | $9.04 | $9.22 | $9.22 | 76,421,760 |
| 2020-08-03 | $9.64 | $9.72 | $9.21 | $9.36 | $9.36 | 102,071,840 |
| 2020-07-31 | $9.37 | $9.54 | $9.20 | $9.39 | $9.39 | 94,875,330 |
| 2020-07-30 | $9.31 | $9.56 | $9.12 | $9.28 | $9.28 | 135,760,880 |
| 2020-07-29 | $8.60 | $9.48 | $8.51 | $9.48 | $9.48 | 184,140,770 |
| 2020-07-28 | $8.08 | $8.66 | $7.95 | $8.62 | $8.62 | 109,925,010 |
| 2020-07-27 | $7.90 | $8.09 | $7.75 | $7.96 | $7.96 | 68,849,940 |
| 2020-07-24 | $8.38 | $8.51 | $7.69 | $7.80 | $7.80 | 106,296,170 |
| 2020-07-23 | $8.52 | $8.62 | $8.20 | $8.42 | $8.42 | 85,460,470 |
| 2020-07-22 | $8.67 | $8.85 | $8.52 | $8.63 | $8.63 | 65,987,300 |
| 2020-07-21 | $8.75 | $8.94 | $8.42 | $8.62 | $8.62 | 81,456,890 |
| 2020-07-20 | $8.78 | $8.90 | $8.56 | $8.79 | $8.79 | 78,367,050 |
| 2020-07-17 | $8.55 | $9.04 | $8.41 | $8.78 | $8.78 | 106,947,080 |
| 2020-07-16 | $8.99 | $9.09 | $8.36 | $8.37 | $8.37 | 95,726,990 |
| 2020-07-15 | $9.48 | $9.48 | $8.80 | $8.81 | $8.81 | 105,253,280 |
| 2020-07-14 | $9.53 | $9.91 | $9.10 | $9.47 | $9.47 | 106,526,640 |
| 2020-07-13 | $9.30 | $9.75 | $9.14 | $9.58 | $9.58 | 110,137,090 |
| 2020-07-10 | $9.55 | $9.66 | $9.08 | $9.35 | $9.35 | 129,633,240 |
| 2020-07-09 | $9.00 | $9.99 | $8.90 | $9.46 | $9.46 | 193,005,350 |
| 2020-07-08 | $8.56 | $9.24 | $8.50 | $9.10 | $9.10 | 181,347,860 |
| 2020-07-07 | $8.10 | $8.70 | $7.90 | $8.40 | $8.40 | 167,230,800 |
| 2020-07-06 | $7.75 | $8.00 | $7.59 | $7.93 | $7.93 | 131,993,970 |
| 2020-07-03 | $7.80 | $7.86 | $7.53 | $7.72 | $7.72 | 135,298,560 |
| 2020-07-02 | $7.19 | $7.83 | $7.10 | $7.83 | $7.83 | 140,575,040 |
| 2020-07-01 | $7.30 | $7.55 | $7.04 | $7.12 | $7.12 | 83,173,260 |
| 2020-06-30 | $7.26 | $7.55 | $7.21 | $7.33 | $7.33 | 70,060,140 |
| 2020-06-29 | $7.25 | $7.38 | $7.12 | $7.20 | $7.20 | 66,444,850 |
| 2020-06-26 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 0 |
| 2020-06-25 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 0 |
| 2020-06-24 | $7.27 | $7.42 | $7.20 | $7.27 | $7.27 | 92,508,800 |
| 2020-06-23 | $6.75 | $7.40 | $6.67 | $7.27 | $7.27 | 145,937,560 |
| 2020-06-22 | $6.70 | $6.83 | $6.63 | $6.76 | $6.76 | 48,631,310 |
| 2020-06-19 | $6.77 | $6.80 | $6.63 | $6.68 | $6.68 | 61,138,330 |
| 2020-06-18 | $6.97 | $7.02 | $6.70 | $6.71 | $6.71 | 54,913,060 |
| 2020-06-17 | $6.90 | $7.11 | $6.81 | $6.94 | $6.94 | 59,179,460 |
| 2020-06-16 | $7.05 | $7.06 | $6.62 | $6.97 | $6.97 | 99,313,740 |
| 2020-06-15 | $7.25 | $7.30 | $6.88 | $6.91 | $6.91 | 108,057,290 |
| 2020-06-12 | $6.71 | $7.14 | $6.66 | $7.12 | $7.12 | 125,346,620 |
| 2020-06-11 | $6.62 | $6.98 | $6.58 | $6.86 | $6.86 | 98,120,460 |
| 2020-06-10 | $6.65 | $6.69 | $6.50 | $6.57 | $6.57 | 37,153,140 |
| 2020-06-09 | $6.51 | $6.79 | $6.44 | $6.64 | $6.64 | 58,624,200 |
| 2020-06-08 | $6.56 | $6.66 | $6.46 | $6.53 | $6.53 | 51,999,160 |
| 2020-06-05 | $6.48 | $6.65 | $6.43 | $6.48 | $6.48 | 49,318,070 |
| 2020-06-04 | $6.56 | $6.66 | $6.42 | $6.42 | $6.42 | 42,996,220 |
| 2020-06-03 | $6.61 | $6.82 | $6.53 | $6.55 | $6.55 | 68,335,790 |
| 2020-06-02 | $6.48 | $6.90 | $6.48 | $6.64 | $6.64 | 121,453,350 |
| 2020-06-01 | $6.16 | $6.35 | $6.09 | $6.27 | $6.27 | 59,606,490 |
| 2020-05-29 | $5.86 | $6.27 | $5.85 | $6.11 | $6.11 | 69,941,590 |
| 2020-05-28 | $5.93 | $5.98 | $5.80 | $5.88 | $5.88 | 33,478,080 |
| 2020-05-27 | $6.08 | $6.09 | $5.92 | $5.94 | $5.94 | 38,317,260 |
| 2020-05-26 | $6.04 | $6.22 | $5.94 | $6.02 | $6.02 | 64,086,160 |
| 2020-05-25 | $5.71 | $6.10 | $5.71 | $6.03 | $6.03 | 75,809,430 |
| 2020-05-22 | $5.53 | $5.94 | $5.52 | $5.78 | $5.78 | 80,174,160 |
| 2020-05-21 | $5.65 | $5.72 | $5.54 | $5.57 | $5.57 | 28,990,680 |
| 2020-05-20 | $5.61 | $5.80 | $5.53 | $5.66 | $5.66 | 41,806,190 |
| 2020-05-19 | $5.54 | $5.65 | $5.54 | $5.61 | $5.61 | 38,728,390 |
| 2020-05-18 | $5.69 | $5.73 | $5.51 | $5.60 | $5.60 | 42,847,270 |
| 2020-05-15 | $5.96 | $6.00 | $5.66 | $5.69 | $5.69 | 76,133,880 |
| 2020-05-14 | $5.62 | $6.11 | $5.60 | $5.93 | $5.93 | 96,258,280 |
| 2020-05-13 | $5.66 | $5.70 | $5.56 | $5.66 | $5.66 | 36,806,550 |
| 2020-05-12 | $5.71 | $5.74 | $5.61 | $5.71 | $5.71 | 21,469,280 |
| 2020-05-11 | $5.69 | $5.88 | $5.66 | $5.72 | $5.72 | 46,604,480 |
| 2020-05-08 | $5.72 | $5.78 | $5.65 | $5.66 | $5.66 | 25,889,050 |
| 2020-05-07 | $5.71 | $5.78 | $5.65 | $5.68 | $5.68 | 33,319,380 |
| 2020-05-06 | $5.61 | $5.72 | $5.56 | $5.70 | $5.70 | 45,918,830 |
| 2020-05-05 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2020-05-04 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2020-05-01 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2020-04-30 | $5.38 | $5.69 | $5.34 | $5.64 | $5.64 | 42,341,140 |
| 2020-04-29 | $5.28 | $5.39 | $5.22 | $5.30 | $5.30 | 22,140,980 |
| 2020-04-28 | $5.31 | $5.39 | $5.10 | $5.26 | $5.26 | 28,314,060 |
| 2020-04-27 | $5.39 | $5.42 | $5.27 | $5.33 | $5.33 | 24,003,430 |
| 2020-04-24 | $5.56 | $5.57 | $5.34 | $5.37 | $5.37 | 28,524,330 |
| 2020-04-23 | $5.60 | $5.64 | $5.46 | $5.56 | $5.56 | 27,537,220 |
| 2020-04-22 | $5.55 | $5.61 | $5.45 | $5.59 | $5.59 | 35,865,780 |
| 2020-04-21 | $5.70 | $5.71 | $5.51 | $5.53 | $5.53 | 28,798,000 |
| 2020-04-20 | $5.65 | $5.71 | $5.60 | $5.70 | $5.70 | 26,249,400 |
| 2020-04-17 | $5.75 | $5.84 | $5.58 | $5.68 | $5.68 | 44,862,890 |
| 2020-04-16 | $5.68 | $5.82 | $5.65 | $5.77 | $5.77 | 32,767,900 |
| 2020-04-15 | $5.65 | $5.81 | $5.61 | $5.68 | $5.68 | 37,466,070 |
| 2020-04-14 | $5.40 | $5.73 | $5.40 | $5.67 | $5.67 | 40,200,910 |
| 2020-04-13 | $5.51 | $5.54 | $5.32 | $5.44 | $5.44 | 31,080,310 |
| 2020-04-10 | $5.63 | $5.70 | $5.51 | $5.57 | $5.57 | 87,082,380 |
| 2020-04-09 | $5.70 | $5.92 | $5.64 | $5.86 | $5.86 | 53,908,040 |
| 2020-04-08 | $5.46 | $5.72 | $5.42 | $5.66 | $5.66 | 54,984,900 |
| 2020-04-07 | $5.37 | $5.52 | $5.35 | $5.47 | $5.47 | 46,091,490 |
| 2020-04-06 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-04-03 | $5.37 | $5.43 | $5.23 | $5.26 | $5.26 | 30,508,100 |
| 2020-04-02 | $5.07 | $5.37 | $5.05 | $5.37 | $5.37 | 63,801,680 |
| 2020-04-01 | $5.14 | $5.23 | $5.06 | $5.11 | $5.11 | 33,815,900 |
| 2020-03-31 | $5.23 | $5.30 | $5.13 | $5.18 | $5.18 | 36,600,720 |
| 2020-03-30 | $5.16 | $5.23 | $4.91 | $5.18 | $5.18 | 61,691,350 |
| 2020-03-27 | $5.50 | $5.51 | $5.22 | $5.24 | $5.24 | 64,486,910 |
| 2020-03-26 | $5.40 | $5.55 | $5.32 | $5.44 | $5.44 | 55,793,180 |
| 2020-03-25 | $5.50 | $5.55 | $5.31 | $5.46 | $5.46 | 81,779,880 |
| 2020-03-24 | $5.73 | $5.77 | $5.19 | $5.39 | $5.39 | 117,766,290 |
| 2020-03-23 | $6.00 | $6.07 | $5.54 | $5.59 | $5.59 | 97,593,110 |
| 2020-03-20 | $6.23 | $6.34 | $6.06 | $6.16 | $6.16 | 82,193,590 |
| 2020-03-19 | $5.92 | $6.23 | $5.91 | $6.22 | $6.22 | 107,827,830 |
| 2020-03-18 | $6.08 | $6.23 | $5.87 | $5.90 | $5.90 | 84,517,040 |
| 2020-03-17 | $5.95 | $6.03 | $5.72 | $6.01 | $6.01 | 75,752,150 |
| 2020-03-16 | $5.90 | $6.14 | $5.80 | $5.84 | $5.84 | 97,681,520 |
| 2020-03-13 | $5.72 | $5.96 | $5.60 | $5.85 | $5.85 | 63,799,520 |
| 2020-03-12 | $5.84 | $6.02 | $5.73 | $5.98 | $5.98 | 48,729,390 |
| 2020-03-11 | $6.14 | $6.18 | $5.91 | $5.92 | $5.92 | 58,288,560 |
| 2020-03-10 | $5.88 | $6.13 | $5.77 | $6.13 | $6.13 | 70,478,620 |
| 2020-03-09 | $6.30 | $6.32 | $5.91 | $6.00 | $6.00 | 91,999,370 |
| 2020-03-06 | $6.31 | $6.55 | $6.20 | $6.38 | $6.38 | 66,951,190 |
| 2020-03-05 | $6.43 | $6.46 | $6.23 | $6.35 | $6.35 | 67,700,970 |
| 2020-03-04 | $6.48 | $6.48 | $6.16 | $6.33 | $6.33 | 103,824,710 |
| 2020-03-03 | $6.80 | $6.94 | $6.53 | $6.60 | $6.60 | 99,896,860 |
| 2020-03-02 | $6.69 | $6.90 | $6.60 | $6.73 | $6.73 | 84,363,110 |
| 2020-02-28 | $6.81 | $7.05 | $6.59 | $6.59 | $6.59 | 98,853,310 |
| 2020-02-27 | $6.99 | $7.22 | $6.76 | $7.08 | $7.08 | 96,878,310 |
| 2020-02-26 | $7.12 | $7.22 | $6.93 | $6.98 | $6.98 | 94,663,630 |
| 2020-02-25 | $7.28 | $7.35 | $7.00 | $7.28 | $7.28 | 153,127,880 |
| 2020-02-24 | $7.29 | $7.60 | $7.16 | $7.49 | $7.49 | 166,662,140 |
| 2020-02-21 | $7.08 | $7.48 | $7.07 | $7.29 | $7.29 | 126,648,630 |
| 2020-02-20 | $7.10 | $7.21 | $6.96 | $7.17 | $7.17 | 81,415,590 |
| 2020-02-19 | $7.41 | $7.44 | $7.03 | $7.11 | $7.11 | 121,985,000 |
| 2020-02-18 | $7.23 | $7.54 | $7.22 | $7.49 | $7.49 | 124,769,760 |
| 2020-02-17 | $7.04 | $7.37 | $7.04 | $7.30 | $7.30 | 130,516,900 |
| 2020-02-14 | $7.08 | $7.28 | $6.93 | $7.10 | $7.10 | 134,804,970 |
| 2020-02-13 | $7.16 | $7.22 | $6.93 | $6.99 | $6.99 | 133,281,300 |
| 2020-02-12 | $7.06 | $7.34 | $7.05 | $7.26 | $7.26 | 149,232,590 |
| 2020-02-11 | $7.33 | $7.44 | $7.02 | $7.03 | $7.03 | 176,570,350 |
| 2020-02-10 | $7.97 | $7.97 | $7.28 | $7.41 | $7.41 | 254,084,390 |
| 2020-02-07 | $6.68 | $7.37 | $6.57 | $7.37 | $7.37 | 242,501,410 |
| 2020-02-06 | $6.23 | $6.84 | $6.06 | $6.70 | $6.70 | 189,721,050 |
| 2020-02-05 | $6.33 | $6.62 | $6.19 | $6.29 | $6.29 | 164,447,790 |
| 2020-02-04 | $5.66 | $6.24 | $5.66 | $6.24 | $6.24 | 144,233,830 |
| 2020-02-03 | $5.50 | $6.09 | $5.50 | $5.67 | $5.67 | 156,094,800 |
| 2020-01-31 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2020-01-30 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2020-01-29 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2020-01-28 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2020-01-27 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2020-01-24 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2020-01-23 | $6.18 | $6.50 | $5.98 | $6.11 | $6.11 | 114,949,520 |
| 2020-01-22 | $6.26 | $6.37 | $6.14 | $6.26 | $6.26 | 84,370,800 |
| 2020-01-21 | $6.42 | $6.56 | $6.22 | $6.25 | $6.25 | 80,029,260 |
| 2020-01-20 | $6.36 | $6.57 | $6.13 | $6.40 | $6.40 | 98,693,420 |
| 2020-01-17 | $6.79 | $6.79 | $6.45 | $6.46 | $6.46 | 78,421,010 |
| 2020-01-16 | $6.75 | $6.93 | $6.66 | $6.79 | $6.79 | 58,827,880 |
| 2020-01-15 | $6.74 | $6.87 | $6.64 | $6.74 | $6.74 | 52,870,520 |
| 2020-01-14 | $6.80 | $7.10 | $6.75 | $6.85 | $6.85 | 86,853,400 |
| 2020-01-13 | $6.78 | $6.84 | $6.52 | $6.83 | $6.83 | 83,013,080 |
| 2020-01-10 | $6.85 | $6.91 | $6.64 | $6.82 | $6.82 | 95,116,650 |
| 2020-01-09 | $7.15 | $7.16 | $6.76 | $6.93 | $6.93 | 141,953,750 |
| 2020-01-08 | $7.18 | $7.27 | $6.97 | $7.14 | $7.14 | 149,686,770 |
| 2020-01-07 | $6.46 | $7.11 | $6.45 | $7.11 | $7.11 | 206,011,690 |
| 2020-01-06 | $6.35 | $6.61 | $6.26 | $6.46 | $6.46 | 109,568,260 |
| 2020-01-03 | $6.66 | $6.72 | $6.42 | $6.45 | $6.45 | 108,919,250 |
| 2020-01-02 | $6.20 | $6.79 | $6.13 | $6.63 | $6.63 | 164,376,550 |
| 2020-01-01 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2019-12-31 | $6.31 | $6.38 | $6.05 | $6.17 | $6.17 | 93,718,240 |
| 2019-12-30 | $6.36 | $6.37 | $5.98 | $6.30 | $6.30 | 106,656,790 |
| 2019-12-27 | $6.55 | $6.66 | $6.35 | $6.43 | $6.43 | 79,074,120 |
| 2019-12-26 | $6.70 | $6.70 | $6.40 | $6.57 | $6.57 | 71,320,120 |
| 2019-12-25 | $6.60 | $6.83 | $6.56 | $6.69 | $6.69 | 89,758,040 |
| 2019-12-24 | $6.32 | $6.65 | $6.32 | $6.63 | $6.63 | 71,155,130 |
| 2019-12-23 | $6.44 | $6.58 | $6.22 | $6.32 | $6.32 | 90,313,670 |
| 2019-12-20 | $6.66 | $6.86 | $6.44 | $6.49 | $6.49 | 104,106,070 |
| 2019-12-19 | $6.78 | $7.01 | $6.62 | $6.71 | $6.71 | 90,988,610 |
| 2019-12-18 | $6.56 | $6.96 | $6.51 | $6.75 | $6.75 | 120,613,150 |
| 2019-12-17 | $6.62 | $6.73 | $6.55 | $6.60 | $6.60 | 93,759,710 |
| 2019-12-16 | $6.25 | $6.75 | $6.25 | $6.69 | $6.69 | 141,122,770 |
| 2019-12-13 | $6.18 | $6.20 | $5.99 | $6.14 | $6.14 | 81,535,210 |
| 2019-12-12 | $6.24 | $6.34 | $6.08 | $6.11 | $6.11 | 96,460,220 |
| 2019-12-11 | $6.33 | $6.69 | $6.18 | $6.22 | $6.22 | 122,388,360 |
| 2019-12-10 | $6.05 | $6.53 | $5.96 | $6.34 | $6.34 | 113,048,580 |
| 2019-12-09 | $6.05 | $6.23 | $5.92 | $6.09 | $6.09 | 117,659,140 |
| 2019-12-06 | $5.58 | $6.15 | $5.55 | $6.03 | $6.03 | 160,912,280 |
| 2019-12-05 | $5.57 | $5.67 | $5.50 | $5.62 | $5.62 | 70,489,590 |
| 2019-12-04 | $5.51 | $5.75 | $5.45 | $5.59 | $5.59 | 85,951,180 |
| 2019-12-03 | $5.55 | $5.65 | $5.40 | $5.55 | $5.55 | 57,194,700 |
| 2019-12-02 | $5.40 | $5.62 | $5.25 | $5.62 | $5.62 | 91,093,300 |
| 2019-11-29 | $5.34 | $5.56 | $5.28 | $5.43 | $5.43 | 67,937,880 |
| 2019-11-28 | $5.45 | $5.46 | $5.23 | $5.36 | $5.36 | 71,430,310 |
| 2019-11-27 | $5.35 | $5.54 | $5.28 | $5.50 | $5.50 | 75,339,580 |
| 2019-11-26 | $5.52 | $5.57 | $5.39 | $5.42 | $5.42 | 93,067,660 |
| 2019-11-25 | $5.55 | $5.66 | $5.31 | $5.63 | $5.63 | 134,783,420 |
| 2019-11-22 | $5.31 | $5.81 | $5.23 | $5.53 | $5.53 | 180,380,620 |
| 2019-11-21 | $5.23 | $5.55 | $5.20 | $5.30 | $5.30 | 121,514,250 |
| 2019-11-20 | $5.69 | $5.80 | $5.30 | $5.30 | $5.30 | 215,662,050 |
| 2019-11-19 | $4.92 | $5.40 | $4.88 | $5.40 | $5.40 | 100,542,370 |
| 2019-11-18 | $4.75 | $4.98 | $4.64 | $4.91 | $4.91 | 74,726,400 |
| 2019-11-15 | $4.72 | $4.88 | $4.69 | $4.74 | $4.74 | 75,000,740 |
| 2019-11-14 | $4.68 | $4.84 | $4.62 | $4.73 | $4.73 | 72,764,290 |
| 2019-11-13 | $4.75 | $4.80 | $4.64 | $4.68 | $4.68 | 69,418,930 |
| 2019-11-12 | $4.95 | $4.96 | $4.73 | $4.81 | $4.81 | 81,786,710 |
| 2019-11-11 | $5.03 | $5.12 | $4.87 | $4.90 | $4.90 | 103,955,190 |
| 2019-11-08 | $5.04 | $5.18 | $4.97 | $5.06 | $5.06 | 180,767,250 |
| 2019-11-07 | $4.45 | $4.91 | $4.41 | $4.91 | $4.91 | 130,146,330 |
| 2019-11-06 | $4.51 | $4.54 | $4.33 | $4.46 | $4.46 | 51,806,310 |
| 2019-11-05 | $4.59 | $4.65 | $4.50 | $4.56 | $4.56 | 36,754,620 |
| 2019-11-04 | $4.61 | $4.70 | $4.52 | $4.62 | $4.62 | 44,928,210 |
| 2019-11-01 | $4.57 | $4.66 | $4.54 | $4.62 | $4.62 | 39,232,590 |
| 2019-10-31 | $4.59 | $4.65 | $4.51 | $4.56 | $4.56 | 32,788,620 |
| 2019-10-30 | $4.55 | $4.66 | $4.49 | $4.60 | $4.60 | 41,529,090 |
| 2019-10-29 | $4.39 | $4.72 | $4.38 | $4.61 | $4.61 | 83,312,410 |
| 2019-10-28 | $4.39 | $4.48 | $4.36 | $4.43 | $4.43 | 50,881,670 |
| 2019-10-25 | $4.32 | $4.42 | $4.29 | $4.35 | $4.35 | 32,724,900 |
| 2019-10-24 | $4.29 | $4.39 | $4.28 | $4.31 | $4.31 | 31,560,330 |
| 2019-10-23 | $4.50 | $4.50 | $4.27 | $4.30 | $4.30 | 52,596,640 |
| 2019-10-22 | $4.51 | $4.58 | $4.35 | $4.52 | $4.52 | 66,310,890 |
| 2019-10-21 | $4.58 | $4.63 | $4.40 | $4.58 | $4.58 | 65,182,750 |
| 2019-10-18 | $4.51 | $4.68 | $4.39 | $4.53 | $4.53 | 68,644,410 |
| 2019-10-17 | $4.58 | $4.70 | $4.46 | $4.55 | $4.55 | 61,500,770 |
| 2019-10-16 | $4.79 | $4.82 | $4.48 | $4.54 | $4.54 | 96,139,590 |
| 2019-10-15 | $4.73 | $5.05 | $4.66 | $4.71 | $4.71 | 120,104,610 |
| 2019-10-14 | $4.66 | $4.92 | $4.58 | $4.82 | $4.82 | 121,372,480 |
| 2019-10-11 | $4.43 | $4.86 | $4.38 | $4.69 | $4.69 | 156,352,050 |
| 2019-10-10 | $4.50 | $4.51 | $4.27 | $4.43 | $4.43 | 119,527,520 |
| 2019-10-09 | $4.43 | $4.55 | $4.37 | $4.55 | $4.55 | 90,385,120 |
| 2019-10-08 | $4.62 | $4.77 | $4.43 | $4.43 | $4.43 | 114,615,900 |
| 2019-10-07 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2019-10-04 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2019-10-03 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2019-10-02 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2019-10-01 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2019-09-30 | $4.90 | $4.90 | $4.61 | $4.74 | $4.74 | 128,629,960 |
| 2019-09-27 | $4.37 | $4.74 | $4.33 | $4.74 | $4.74 | 157,191,700 |
| 2019-09-26 | $4.46 | $4.54 | $4.29 | $4.31 | $4.31 | 125,104,900 |
| 2019-09-25 | $4.25 | $4.59 | $4.19 | $4.43 | $4.43 | 148,566,690 |
| 2019-09-24 | $4.16 | $4.30 | $4.11 | $4.30 | $4.30 | 87,922,120 |
| 2019-09-23 | $4.09 | $4.17 | $4.02 | $4.14 | $4.14 | 71,904,170 |
| 2019-09-20 | $4.04 | $4.18 | $3.98 | $4.12 | $4.12 | 82,182,290 |
| 2019-09-19 | $3.94 | $4.03 | $3.86 | $4.02 | $4.02 | 81,244,110 |
| 2019-09-18 | $3.77 | $4.08 | $3.76 | $3.95 | $3.95 | 111,509,460 |
| 2019-09-17 | $3.79 | $3.86 | $3.73 | $3.75 | $3.75 | 54,849,530 |
| 2019-09-16 | $3.70 | $3.87 | $3.67 | $3.79 | $3.79 | 58,074,720 |
| 2019-09-13 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 0 |
| 2019-09-12 | $3.69 | $3.71 | $3.67 | $3.71 | $3.71 | 21,619,150 |
| 2019-09-11 | $3.72 | $3.74 | $3.65 | $3.68 | $3.68 | 27,487,880 |
| 2019-09-10 | $3.76 | $3.76 | $3.68 | $3.71 | $3.71 | 37,645,230 |
| 2019-09-09 | $3.73 | $3.76 | $3.67 | $3.76 | $3.76 | 43,457,700 |
| 2019-09-06 | $3.67 | $3.73 | $3.65 | $3.70 | $3.70 | 33,897,900 |
| 2019-09-05 | $3.63 | $3.72 | $3.62 | $3.66 | $3.66 | 44,212,050 |
| 2019-09-04 | $3.59 | $3.66 | $3.57 | $3.62 | $3.62 | 32,175,090 |
| 2019-09-03 | $3.58 | $3.60 | $3.55 | $3.59 | $3.59 | 22,232,570 |
| 2019-09-02 | $3.47 | $3.59 | $3.46 | $3.58 | $3.58 | 29,259,490 |
| 2019-08-30 | $3.56 | $3.58 | $3.45 | $3.47 | $3.47 | 28,650,690 |
| 2019-08-29 | $3.56 | $3.59 | $3.48 | $3.50 | $3.50 | 24,183,020 |
| 2019-08-28 | $3.55 | $3.60 | $3.54 | $3.56 | $3.56 | 17,797,550 |
| 2019-08-27 | $3.49 | $3.62 | $3.48 | $3.57 | $3.57 | 33,148,560 |
| 2019-08-26 | $3.44 | $3.49 | $3.44 | $3.46 | $3.46 | 21,956,280 |
| 2019-08-23 | $3.54 | $3.57 | $3.51 | $3.53 | $3.53 | 18,697,490 |
| 2019-08-22 | $3.55 | $3.56 | $3.50 | $3.52 | $3.52 | 20,522,850 |
| 2019-08-21 | $3.53 | $3.60 | $3.52 | $3.55 | $3.55 | 24,437,860 |
| 2019-08-20 | $3.58 | $3.63 | $3.53 | $3.54 | $3.54 | 29,711,570 |
| 2019-08-19 | $3.49 | $3.58 | $3.48 | $3.57 | $3.57 | 38,599,880 |
| 2019-08-16 | $3.46 | $3.52 | $3.45 | $3.46 | $3.46 | 25,238,150 |
| 2019-08-15 | $3.29 | $3.51 | $3.27 | $3.49 | $3.49 | 35,178,910 |
| 2019-08-14 | $3.43 | $3.47 | $3.39 | $3.40 | $3.40 | 21,992,360 |
| 2019-08-13 | $3.40 | $3.43 | $3.38 | $3.39 | $3.39 | 16,230,550 |
| 2019-08-12 | $3.32 | $3.43 | $3.32 | $3.43 | $3.43 | 20,458,730 |
| 2019-08-09 | $3.32 | $3.38 | $3.30 | $3.32 | $3.32 | 18,256,510 |
| 2019-08-08 | $3.31 | $3.36 | $3.29 | $3.30 | $3.30 | 13,569,960 |
| 2019-08-07 | $3.39 | $3.39 | $3.30 | $3.30 | $3.30 | 19,832,000 |
| 2019-08-06 | $3.36 | $3.39 | $3.25 | $3.37 | $3.37 | 37,092,470 |
| 2019-08-05 | $3.50 | $3.52 | $3.42 | $3.43 | $3.43 | 31,995,910 |
| 2019-08-02 | $3.39 | $3.54 | $3.37 | $3.53 | $3.53 | 42,386,630 |
| 2019-08-01 | $3.44 | $3.47 | $3.42 | $3.45 | $3.45 | 19,381,260 |
| 2019-07-31 | $3.44 | $3.49 | $3.42 | $3.46 | $3.46 | 24,417,450 |
| 2019-07-30 | $3.37 | $3.51 | $3.36 | $3.45 | $3.45 | 42,141,220 |
| 2019-07-29 | $3.35 | $3.37 | $3.33 | $3.36 | $3.36 | 15,462,780 |
| 2019-07-26 | $3.31 | $3.46 | $3.30 | $3.37 | $3.37 | 29,664,460 |
| 2019-07-25 | $3.34 | $3.34 | $3.31 | $3.32 | $3.32 | 14,246,540 |
| 2019-07-24 | $3.30 | $3.36 | $3.29 | $3.33 | $3.33 | 19,980,970 |
| 2019-07-23 | $3.25 | $3.28 | $3.23 | $3.27 | $3.27 | 9,945,980 |
| 2019-07-22 | $3.30 | $3.32 | $3.22 | $3.24 | $3.24 | 13,841,700 |
| 2019-07-19 | $3.27 | $3.34 | $3.27 | $3.29 | $3.29 | 13,442,870 |
| 2019-07-18 | $3.33 | $3.34 | $3.24 | $3.27 | $3.27 | 16,111,610 |
| 2019-07-17 | $3.34 | $3.36 | $3.31 | $3.36 | $3.36 | 15,769,170 |
| 2019-07-16 | $3.32 | $3.36 | $3.30 | $3.33 | $3.33 | 12,445,900 |
| 2019-07-15 | $3.22 | $3.35 | $3.19 | $3.33 | $3.33 | 24,658,900 |
| 2019-07-12 | $3.26 | $3.29 | $3.24 | $3.28 | $3.28 | 10,967,690 |
| 2019-07-11 | $3.29 | $3.32 | $3.25 | $3.26 | $3.26 | 14,601,010 |
| 2019-07-10 | $3.31 | $3.32 | $3.25 | $3.28 | $3.28 | 17,858,770 |
| 2019-07-09 | $3.32 | $3.34 | $3.28 | $3.32 | $3.32 | 14,421,270 |
| 2019-07-08 | $3.44 | $3.45 | $3.30 | $3.32 | $3.32 | 23,943,710 |
| 2019-07-05 | $3.44 | $3.47 | $3.41 | $3.46 | $3.46 | 16,195,240 |
| 2019-07-04 | $3.47 | $3.50 | $3.44 | $3.45 | $3.45 | 13,645,610 |
| 2019-07-03 | $3.51 | $3.52 | $3.45 | $3.47 | $3.47 | 18,893,500 |
| 2019-07-02 | $3.56 | $3.57 | $3.52 | $3.52 | $3.52 | 21,540,950 |
| 2019-07-01 | $3.52 | $3.57 | $3.49 | $3.56 | $3.56 | 28,379,740 |
| 2019-06-28 | $3.52 | $3.53 | $3.42 | $3.45 | $3.45 | 16,788,620 |
| 2019-06-27 | $3.51 | $3.55 | $3.49 | $3.51 | $3.51 | 19,452,660 |
| 2019-06-26 | $3.49 | $3.55 | $3.48 | $3.49 | $3.49 | 19,684,030 |
| 2019-06-25 | $3.57 | $3.57 | $3.46 | $3.52 | $3.52 | 25,161,210 |
| 2019-06-24 | $3.62 | $3.62 | $3.54 | $3.56 | $3.56 | 30,890,620 |
| 2019-06-21 | $3.62 | $3.73 | $3.59 | $3.62 | $3.62 | 63,432,400 |
| 2019-06-20 | $3.51 | $3.59 | $3.44 | $3.54 | $3.54 | 42,932,600 |
| 2019-06-19 | $3.59 | $3.64 | $3.51 | $3.52 | $3.52 | 48,364,460 |
| 2019-06-18 | $3.40 | $3.54 | $3.38 | $3.51 | $3.51 | 43,275,530 |
| 2019-06-17 | $3.40 | $3.45 | $3.35 | $3.43 | $3.43 | 23,493,780 |
| 2019-06-14 | $3.46 | $3.54 | $3.37 | $3.38 | $3.38 | 34,562,990 |
| 2019-06-13 | $3.38 | $3.67 | $3.36 | $3.50 | $3.50 | 62,736,230 |
| 2019-06-12 | $3.40 | $3.41 | $3.36 | $3.37 | $3.37 | 22,016,680 |
| 2019-06-11 | $3.28 | $3.41 | $3.25 | $3.41 | $3.41 | 27,091,990 |
| 2019-06-10 | $3.30 | $3.30 | $3.23 | $3.27 | $3.27 | 14,564,730 |
| 2019-06-07 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2019-06-06 | $3.35 | $3.35 | $3.25 | $3.25 | $3.25 | 20,300,750 |
| 2019-06-05 | $3.37 | $3.39 | $3.35 | $3.35 | $3.35 | 15,075,560 |
| 2019-06-04 | $3.33 | $3.35 | $3.27 | $3.34 | $3.34 | 20,270,230 |
| 2019-06-03 | $3.37 | $3.40 | $3.31 | $3.31 | $3.31 | 21,802,430 |
| 2019-05-31 | $3.37 | $3.45 | $3.35 | $3.38 | $3.38 | 30,388,820 |
| 2019-05-30 | $3.49 | $3.49 | $3.36 | $3.40 | $3.40 | 34,865,160 |
| 2019-05-29 | $3.54 | $3.54 | $3.49 | $3.51 | $3.51 | 20,043,910 |
| 2019-05-28 | $3.58 | $3.60 | $3.52 | $3.53 | $3.53 | 23,832,210 |
| 2019-05-27 | $3.50 | $3.60 | $3.47 | $3.58 | $3.58 | 27,105,850 |
| 2019-05-24 | $3.48 | $3.54 | $3.47 | $3.49 | $3.49 | 16,077,180 |
| 2019-05-23 | $3.57 | $3.58 | $3.48 | $3.49 | $3.49 | 20,276,400 |
| 2019-05-22 | $3.60 | $3.63 | $3.55 | $3.58 | $3.58 | 19,684,800 |
| 2019-05-21 | $3.53 | $3.64 | $3.52 | $3.60 | $3.60 | 28,166,120 |
| 2019-05-20 | $3.47 | $3.56 | $3.46 | $3.53 | $3.53 | 27,531,810 |
| 2019-05-17 | $3.72 | $3.73 | $3.45 | $3.49 | $3.49 | 48,419,290 |
| 2019-05-16 | $3.68 | $3.74 | $3.68 | $3.72 | $3.72 | 27,072,720 |
| 2019-05-15 | $3.69 | $3.72 | $3.66 | $3.70 | $3.70 | 26,280,670 |
| 2019-05-14 | $3.68 | $3.75 | $3.63 | $3.64 | $3.64 | 30,115,210 |
| 2019-05-13 | $3.79 | $3.80 | $3.70 | $3.72 | $3.72 | 29,435,030 |
| 2019-05-10 | $3.75 | $3.83 | $3.69 | $3.82 | $3.82 | 41,402,120 |
| 2019-05-09 | $3.70 | $3.79 | $3.70 | $3.72 | $3.72 | 24,361,330 |
| 2019-05-08 | $3.76 | $3.85 | $3.72 | $3.74 | $3.74 | 37,576,780 |
| 2019-05-07 | $3.83 | $3.88 | $3.76 | $3.84 | $3.84 | 41,449,930 |
| 2019-05-06 | $4.03 | $4.06 | $3.74 | $3.78 | $3.78 | 77,384,240 |
| 2019-05-03 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2019-05-02 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2019-05-01 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2019-04-30 | $3.97 | $4.24 | $3.97 | $4.14 | $4.14 | 60,557,390 |
| 2019-04-29 | $4.08 | $4.11 | $3.95 | $3.98 | $3.98 | 53,353,020 |
| 2019-04-26 | $4.00 | $4.14 | $4.00 | $4.05 | $4.05 | 40,574,850 |
| 2019-04-25 | $4.26 | $4.26 | $4.02 | $4.03 | $4.03 | 67,472,420 |
| 2019-04-24 | $4.25 | $4.29 | $4.16 | $4.29 | $4.29 | 57,881,580 |
| 2019-04-23 | $4.35 | $4.37 | $4.21 | $4.24 | $4.24 | 66,744,710 |
| 2019-04-22 | $4.46 | $4.59 | $4.33 | $4.41 | $4.41 | 121,694,700 |
| 2019-04-19 | $4.35 | $4.44 | $4.28 | $4.42 | $4.42 | 74,479,100 |
| 2019-04-18 | $4.29 | $4.41 | $4.26 | $4.36 | $4.36 | 83,399,050 |
| 2019-04-17 | $4.21 | $4.44 | $4.20 | $4.32 | $4.32 | 100,766,870 |
| 2019-04-16 | $4.11 | $4.24 | $4.02 | $4.23 | $4.23 | 54,281,130 |
| 2019-04-15 | $4.25 | $4.29 | $4.14 | $4.16 | $4.16 | 49,616,870 |
| 2019-04-12 | $4.20 | $4.25 | $4.16 | $4.20 | $4.20 | 46,982,800 |
| 2019-04-11 | $4.32 | $4.32 | $4.18 | $4.21 | $4.21 | 65,932,070 |
| 2019-04-10 | $4.23 | $4.34 | $4.16 | $4.32 | $4.32 | 109,096,800 |
| 2019-04-09 | $4.08 | $4.20 | $4.06 | $4.16 | $4.16 | 49,424,380 |
| 2019-04-08 | $4.26 | $4.32 | $4.06 | $4.11 | $4.11 | 73,863,900 |
| 2019-04-05 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2019-04-04 | $4.35 | $4.37 | $4.22 | $4.26 | $4.26 | 76,881,010 |
| 2019-04-03 | $4.18 | $4.42 | $4.16 | $4.34 | $4.34 | 122,214,910 |
| 2019-04-02 | $4.16 | $4.32 | $4.13 | $4.18 | $4.18 | 98,224,430 |
| 2019-04-01 | $4.03 | $4.18 | $4.03 | $4.15 | $4.15 | 68,527,910 |
| 2019-03-29 | $3.91 | $4.03 | $3.85 | $4.03 | $4.03 | 54,405,010 |
| 2019-03-28 | $3.90 | $4.04 | $3.90 | $3.91 | $3.91 | 47,739,130 |
| 2019-03-27 | $4.00 | $4.01 | $3.88 | $3.92 | $3.92 | 41,037,630 |
| 2019-03-26 | $4.12 | $4.15 | $3.95 | $3.95 | $3.95 | 58,670,570 |
| 2019-03-25 | $4.20 | $4.22 | $4.11 | $4.11 | $4.11 | 58,599,880 |
| 2019-03-22 | $4.28 | $4.30 | $4.17 | $4.24 | $4.24 | 48,201,090 |
| 2019-03-21 | $4.20 | $4.32 | $4.17 | $4.27 | $4.27 | 68,195,070 |
| 2019-03-20 | $4.21 | $4.26 | $4.10 | $4.19 | $4.19 | 48,486,920 |
| 2019-03-19 | $4.22 | $4.30 | $4.17 | $4.22 | $4.22 | 57,605,850 |
| 2019-03-18 | $4.17 | $4.23 | $4.10 | $4.21 | $4.21 | 54,776,210 |
| 2019-03-15 | $4.19 | $4.25 | $4.08 | $4.14 | $4.14 | 64,423,200 |
| 2019-03-14 | $4.25 | $4.33 | $4.06 | $4.11 | $4.11 | 97,906,470 |
| 2019-03-13 | $4.55 | $4.56 | $4.20 | $4.29 | $4.29 | 142,032,690 |
| 2019-03-12 | $4.49 | $4.76 | $4.42 | $4.56 | $4.56 | 181,683,580 |
| 2019-03-11 | $4.27 | $4.41 | $4.18 | $4.41 | $4.41 | 113,455,050 |
| 2019-03-08 | $4.27 | $4.47 | $4.16 | $4.18 | $4.18 | 147,088,860 |
| 2019-03-07 | $4.22 | $4.49 | $4.14 | $4.36 | $4.36 | 144,770,420 |
| 2019-03-06 | $4.15 | $4.23 | $4.02 | $4.20 | $4.20 | 130,267,370 |
| 2019-03-05 | $3.93 | $4.13 | $3.89 | $4.10 | $4.10 | 109,735,420 |
| 2019-03-04 | $3.85 | $4.03 | $3.79 | $3.90 | $3.90 | 108,279,650 |
| 2019-03-01 | $3.87 | $3.90 | $3.75 | $3.82 | $3.82 | 48,556,830 |
| 2019-02-28 | $3.88 | $3.94 | $3.78 | $3.83 | $3.83 | 64,102,860 |
| 2019-02-27 | $3.82 | $3.95 | $3.78 | $3.83 | $3.83 | 90,068,290 |
| 2019-02-26 | $3.86 | $4.02 | $3.72 | $3.81 | $3.81 | 130,493,550 |
| 2019-02-25 | $3.56 | $3.80 | $3.56 | $3.80 | $3.80 | 98,614,090 |
| 2019-02-22 | $3.42 | $3.53 | $3.42 | $3.53 | $3.53 | 51,450,380 |
| 2019-02-21 | $3.45 | $3.54 | $3.41 | $3.44 | $3.44 | 52,151,740 |
| 2019-02-20 | $3.46 | $3.49 | $3.38 | $3.46 | $3.46 | 36,146,110 |
| 2019-02-19 | $3.44 | $3.55 | $3.41 | $3.45 | $3.45 | 49,488,070 |
| 2019-02-18 | $3.36 | $3.43 | $3.32 | $3.43 | $3.43 | 38,398,100 |
| 2019-02-15 | $3.31 | $3.43 | $3.30 | $3.31 | $3.31 | 38,728,940 |
| 2019-02-14 | $3.32 | $3.35 | $3.27 | $3.31 | $3.31 | 31,310,170 |
| 2019-02-13 | $3.26 | $3.32 | $3.24 | $3.30 | $3.30 | 37,562,670 |
| 2019-02-12 | $3.17 | $3.28 | $3.15 | $3.24 | $3.24 | 32,478,630 |
| 2019-02-11 | $3.06 | $3.18 | $3.05 | $3.16 | $3.16 | 35,826,810 |
| 2019-02-08 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 0 |
| 2019-02-07 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 0 |
| 2019-02-06 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 0 |
| 2019-02-05 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 0 |
| 2019-02-04 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 0 |
| 2019-02-01 | $2.99 | $3.09 | $2.99 | $3.08 | $3.08 | 55,676,930 |
| 2019-01-31 | $3.02 | $3.09 | $3.02 | $3.02 | $3.02 | 58,701,100 |
| 2019-01-30 | $3.38 | $3.43 | $3.34 | $3.36 | $3.36 | 21,269,600 |
| 2019-01-29 | $3.55 | $3.56 | $3.38 | $3.41 | $3.41 | 28,630,060 |
| 2019-01-28 | $3.62 | $3.66 | $3.56 | $3.56 | $3.56 | 19,251,470 |
| 2019-01-25 | $3.62 | $3.65 | $3.60 | $3.62 | $3.62 | 15,574,170 |
| 2019-01-24 | $3.60 | $3.67 | $3.56 | $3.64 | $3.64 | 29,237,920 |
| 2019-01-23 | $3.60 | $3.63 | $3.56 | $3.59 | $3.59 | 16,395,520 |
| 2019-01-22 | $3.63 | $3.69 | $3.61 | $3.61 | $3.61 | 24,136,420 |
| 2019-01-21 | $3.68 | $3.68 | $3.61 | $3.63 | $3.63 | 20,923,220 |
| 2019-01-18 | $3.61 | $3.67 | $3.59 | $3.66 | $3.66 | 24,175,170 |
| 2019-01-17 | $3.66 | $3.66 | $3.60 | $3.60 | $3.60 | 17,128,130 |
| 2019-01-16 | $3.64 | $3.70 | $3.63 | $3.65 | $3.65 | 23,864,540 |
| 2019-01-15 | $3.60 | $3.66 | $3.58 | $3.64 | $3.64 | 21,604,330 |
| 2019-01-14 | $3.67 | $3.69 | $3.58 | $3.60 | $3.60 | 22,061,180 |
| 2019-01-11 | $3.68 | $3.68 | $3.61 | $3.67 | $3.67 | 25,901,350 |
| 2019-01-10 | $3.67 | $3.79 | $3.65 | $3.68 | $3.68 | 55,611,450 |
| 2019-01-09 | $3.60 | $3.68 | $3.60 | $3.60 | $3.60 | 28,794,280 |
| 2019-01-08 | $3.61 | $3.62 | $3.57 | $3.61 | $3.61 | 17,195,980 |
| 2019-01-07 | $3.60 | $3.63 | $3.57 | $3.62 | $3.62 | 24,313,400 |
| 2019-01-04 | $3.46 | $3.58 | $3.43 | $3.57 | $3.57 | 27,357,670 |
| 2019-01-03 | $3.54 | $3.57 | $3.48 | $3.48 | $3.48 | 22,830,910 |
| 2019-01-02 | $3.56 | $3.59 | $3.51 | $3.53 | $3.53 | 19,170,220 |
| 2019-01-01 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 0 |
| 2018-12-31 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 0 |
| 2018-12-28 | $3.53 | $3.62 | $3.51 | $3.53 | $3.53 | 25,351,790 |
| 2018-12-27 | $3.74 | $3.76 | $3.52 | $3.53 | $3.53 | 39,578,660 |
| 2018-12-26 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 0 |
| 2018-12-25 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 0 |
| 2018-12-24 | $3.78 | $3.82 | $3.74 | $3.77 | $3.77 | 29,518,590 |
| 2018-12-21 | $3.66 | $3.87 | $3.66 | $3.82 | $3.82 | 48,184,130 |
| 2018-12-20 | $3.65 | $3.71 | $3.65 | $3.69 | $3.69 | 13,355,180 |
| 2018-12-19 | $3.72 | $3.72 | $3.66 | $3.66 | $3.66 | 13,561,650 |
| 2018-12-18 | $3.70 | $3.74 | $3.66 | $3.69 | $3.69 | 15,721,020 |
| 2018-12-17 | $3.71 | $3.74 | $3.69 | $3.72 | $3.72 | 15,173,810 |
| 2018-12-14 | $3.84 | $3.85 | $3.70 | $3.71 | $3.71 | 23,094,600 |
| 2018-12-13 | $3.83 | $3.86 | $3.77 | $3.84 | $3.84 | 20,922,700 |
| 2018-12-12 | $3.85 | $3.86 | $3.77 | $3.81 | $3.81 | 18,076,910 |
| 2018-12-11 | $3.81 | $3.84 | $3.80 | $3.84 | $3.84 | 12,065,380 |
| 2018-12-10 | $3.83 | $3.84 | $3.78 | $3.80 | $3.80 | 15,825,690 |
| 2018-12-07 | $3.83 | $3.87 | $3.83 | $3.84 | $3.84 | 13,085,900 |
| 2018-12-06 | $3.86 | $3.87 | $3.81 | $3.83 | $3.83 | 25,012,300 |
| 2018-12-05 | $3.86 | $3.90 | $3.83 | $3.88 | $3.88 | 30,793,570 |
| 2018-12-04 | $3.95 | $3.97 | $3.90 | $3.93 | $3.93 | 35,142,780 |
| 2018-12-03 | $3.97 | $4.01 | $3.93 | $3.96 | $3.96 | 45,772,070 |
| 2018-11-30 | $3.81 | $3.90 | $3.81 | $3.89 | $3.89 | 24,737,540 |
| 2018-11-29 | $4.01 | $4.01 | $3.83 | $3.83 | $3.83 | 32,817,310 |
| 2018-11-28 | $3.93 | $4.00 | $3.88 | $3.98 | $3.98 | 41,947,630 |
| 2018-11-27 | $3.86 | $3.91 | $3.83 | $3.87 | $3.87 | 25,634,410 |
| 2018-11-26 | $3.83 | $3.87 | $3.80 | $3.83 | $3.83 | 21,360,070 |
| 2018-11-23 | $4.05 | $4.06 | $3.82 | $3.84 | $3.84 | 47,870,880 |
| 2018-11-22 | $4.09 | $4.11 | $4.05 | $4.06 | $4.06 | 38,172,210 |
| 2018-11-21 | $4.02 | $4.10 | $4.01 | $4.09 | $4.09 | 37,866,320 |
| 2018-11-20 | $4.21 | $4.24 | $4.07 | $4.07 | $4.07 | 53,179,470 |
| 2018-11-19 | $4.25 | $4.29 | $4.18 | $4.25 | $4.25 | 45,268,730 |
| 2018-11-16 | $4.31 | $4.37 | $4.25 | $4.29 | $4.29 | 52,524,500 |
| 2018-11-15 | $4.22 | $4.43 | $4.21 | $4.32 | $4.32 | 75,179,290 |
| 2018-11-14 | $4.15 | $4.34 | $4.12 | $4.25 | $4.25 | 102,150,540 |
| 2018-11-13 | $3.90 | $4.29 | $3.88 | $4.19 | $4.19 | 111,564,750 |
| 2018-11-12 | $3.79 | $3.96 | $3.78 | $3.94 | $3.94 | 39,912,860 |
| 2018-11-09 | $3.81 | $3.85 | $3.78 | $3.80 | $3.80 | 25,543,060 |
| 2018-11-08 | $3.95 | $3.96 | $3.84 | $3.86 | $3.86 | 20,952,360 |
| 2018-11-07 | $3.93 | $3.98 | $3.90 | $3.90 | $3.90 | 31,897,140 |
| 2018-11-06 | $3.92 | $3.93 | $3.84 | $3.93 | $3.93 | 33,515,570 |
| 2018-11-05 | $4.00 | $4.04 | $3.89 | $3.95 | $3.95 | 55,607,820 |
| 2018-11-02 | $3.93 | $4.01 | $3.92 | $4.00 | $4.00 | 58,221,550 |
| 2018-11-01 | $3.89 | $4.05 | $3.83 | $3.91 | $3.91 | 78,072,370 |
| 2018-10-31 | $3.88 | $3.93 | $3.84 | $3.87 | $3.87 | 24,919,680 |
| 2018-10-30 | $3.84 | $3.93 | $3.74 | $3.87 | $3.87 | 30,975,600 |
| 2018-10-29 | $3.80 | $3.91 | $3.75 | $3.88 | $3.88 | 22,196,670 |
| 2018-10-26 | $3.83 | $3.90 | $3.79 | $3.82 | $3.82 | 19,428,410 |
| 2018-10-25 | $3.78 | $3.85 | $3.71 | $3.81 | $3.81 | 23,393,060 |
| 2018-10-24 | $3.83 | $3.93 | $3.82 | $3.87 | $3.87 | 14,731,370 |
| 2018-10-23 | $3.92 | $3.93 | $3.81 | $3.85 | $3.85 | 23,802,380 |
| 2018-10-22 | $3.81 | $3.98 | $3.79 | $3.91 | $3.91 | 36,781,980 |
| 2018-10-19 | $3.65 | $3.79 | $3.62 | $3.77 | $3.77 | 26,902,910 |
| 2018-10-18 | $3.71 | $3.74 | $3.63 | $3.67 | $3.67 | 21,738,060 |
| 2018-10-17 | $3.68 | $3.74 | $3.64 | $3.72 | $3.72 | 27,744,710 |
| 2018-10-16 | $3.60 | $3.68 | $3.56 | $3.60 | $3.60 | 17,578,700 |
| 2018-10-15 | $3.63 | $3.71 | $3.58 | $3.58 | $3.58 | 17,337,560 |
| 2018-10-12 | $3.69 | $3.72 | $3.50 | $3.62 | $3.62 | 37,279,480 |
| 2018-10-11 | $3.93 | $4.01 | $3.69 | $3.69 | $3.69 | 47,067,210 |
| 2018-10-10 | $4.09 | $4.13 | $4.06 | $4.10 | $4.10 | 14,078,100 |
| 2018-10-09 | $4.12 | $4.14 | $4.05 | $4.09 | $4.09 | 15,489,740 |
| 2018-10-08 | $4.10 | $4.19 | $4.05 | $4.08 | $4.08 | 26,067,360 |
| 2018-10-05 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2018-10-04 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2018-10-03 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2018-10-02 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2018-10-01 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2018-09-28 | $4.25 | $4.29 | $4.20 | $4.26 | $4.26 | 24,148,970 |
| 2018-09-27 | $4.28 | $4.37 | $4.23 | $4.23 | $4.23 | 29,741,660 |
| 2018-09-26 | $4.31 | $4.35 | $4.27 | $4.28 | $4.28 | 22,590,020 |
| 2018-09-25 | $4.38 | $4.39 | $4.28 | $4.30 | $4.30 | 25,786,150 |
| 2018-09-24 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2018-09-21 | $4.37 | $4.42 | $4.33 | $4.40 | $4.40 | 24,440,380 |
| 2018-09-20 | $4.39 | $4.40 | $4.35 | $4.37 | $4.37 | 23,179,340 |
| 2018-09-19 | $4.47 | $4.49 | $4.40 | $4.40 | $4.40 | 39,478,580 |
| 2018-09-18 | $4.31 | $4.52 | $4.30 | $4.47 | $4.47 | 41,031,520 |
| 2018-09-17 | $4.30 | $4.42 | $4.29 | $4.36 | $4.36 | 30,837,760 |
| 2018-09-14 | $4.41 | $4.41 | $4.31 | $4.31 | $4.31 | 25,677,530 |
| 2018-09-13 | $4.38 | $4.44 | $4.33 | $4.39 | $4.39 | 38,334,330 |
| 2018-09-12 | $4.38 | $4.41 | $4.29 | $4.35 | $4.35 | 40,204,260 |
| 2018-09-11 | $4.14 | $4.42 | $4.09 | $4.36 | $4.36 | 68,294,170 |
| 2018-09-10 | $4.23 | $4.25 | $4.09 | $4.12 | $4.12 | 25,642,080 |
| 2018-09-07 | $4.18 | $4.25 | $4.16 | $4.20 | $4.20 | 28,769,030 |
| 2018-09-06 | $4.19 | $4.28 | $4.15 | $4.19 | $4.19 | 30,730,670 |
| 2018-09-05 | $4.10 | $4.26 | $4.10 | $4.17 | $4.17 | 43,969,860 |
| 2018-09-04 | $4.05 | $4.15 | $4.02 | $4.11 | $4.11 | 33,286,690 |
| 2018-09-03 | $3.92 | $4.06 | $3.89 | $4.04 | $4.04 | 34,795,750 |
| 2018-08-31 | $4.11 | $4.11 | $3.93 | $3.95 | $3.95 | 74,826,180 |
| 2018-08-30 | $4.30 | $4.33 | $4.23 | $4.26 | $4.26 | 37,509,660 |
| 2018-08-29 | $4.20 | $4.36 | $4.15 | $4.29 | $4.29 | 69,113,740 |
| 2018-08-28 | $4.23 | $4.26 | $4.16 | $4.19 | $4.19 | 30,325,080 |
| 2018-08-27 | $4.13 | $4.24 | $4.10 | $4.24 | $4.24 | 33,572,650 |
| 2018-08-24 | $4.06 | $4.12 | $4.04 | $4.10 | $4.10 | 17,732,470 |
| 2018-08-23 | $4.03 | $4.10 | $4.03 | $4.06 | $4.06 | 14,701,390 |
| 2018-08-22 | $4.08 | $4.09 | $4.01 | $4.02 | $4.02 | 13,799,900 |
| 2018-08-21 | $4.08 | $4.12 | $4.04 | $4.08 | $4.08 | 16,485,250 |
| 2018-08-20 | $3.97 | $4.08 | $3.97 | $4.07 | $4.07 | 20,935,610 |
| 2018-08-17 | $4.10 | $4.12 | $3.99 | $3.99 | $3.99 | 18,081,850 |
| 2018-08-16 | $4.03 | $4.13 | $4.00 | $4.07 | $4.07 | 23,398,860 |
| 2018-08-15 | $4.18 | $4.21 | $4.06 | $4.10 | $4.10 | 27,964,810 |
| 2018-08-14 | $4.22 | $4.25 | $4.17 | $4.18 | $4.18 | 22,843,700 |
| 2018-08-13 | $4.16 | $4.26 | $4.12 | $4.23 | $4.23 | 32,372,010 |
| 2018-08-10 | $4.20 | $4.26 | $4.15 | $4.22 | $4.22 | 26,249,660 |
| 2018-08-09 | $4.03 | $4.24 | $4.02 | $4.21 | $4.21 | 40,009,910 |
| 2018-08-08 | $4.01 | $4.13 | $4.00 | $4.04 | $4.04 | 28,730,860 |
| 2018-08-07 | $3.93 | $4.05 | $3.91 | $4.03 | $4.03 | 22,499,430 |
| 2018-08-06 | $3.91 | $3.98 | $3.87 | $3.90 | $3.90 | 20,819,020 |
| 2018-08-03 | $3.97 | $4.00 | $3.91 | $3.91 | $3.91 | 20,887,680 |
| 2018-08-02 | $4.11 | $4.13 | $3.88 | $3.98 | $3.98 | 43,541,700 |
| 2018-08-01 | $4.24 | $4.33 | $4.14 | $4.16 | $4.16 | 29,087,530 |
| 2018-07-31 | $4.20 | $4.24 | $4.15 | $4.23 | $4.23 | 18,024,730 |
| 2018-07-30 | $4.24 | $4.28 | $4.17 | $4.19 | $4.19 | 25,866,840 |
| 2018-07-27 | $4.33 | $4.34 | $4.25 | $4.25 | $4.25 | 29,135,630 |
| 2018-07-26 | $4.35 | $4.43 | $4.31 | $4.36 | $4.36 | 35,573,790 |
| 2018-07-25 | $4.36 | $4.47 | $4.32 | $4.34 | $4.34 | 37,970,660 |
| 2018-07-24 | $4.29 | $4.42 | $4.26 | $4.34 | $4.34 | 51,584,030 |
| 2018-07-23 | $4.20 | $4.32 | $4.17 | $4.31 | $4.31 | 42,980,180 |
| 2018-07-20 | $4.12 | $4.23 | $4.10 | $4.21 | $4.21 | 33,922,040 |
| 2018-07-19 | $4.11 | $4.19 | $4.11 | $4.16 | $4.16 | 29,793,180 |
| 2018-07-18 | $4.24 | $4.29 | $4.12 | $4.12 | $4.12 | 42,724,080 |
| 2018-07-17 | $4.14 | $4.30 | $4.11 | $4.24 | $4.24 | 56,504,130 |
| 2018-07-16 | $4.17 | $4.21 | $4.11 | $4.13 | $4.13 | 37,792,650 |
| 2018-07-13 | $4.01 | $4.27 | $3.94 | $4.15 | $4.15 | 67,650,130 |
| 2018-07-12 | $3.85 | $4.01 | $3.83 | $3.97 | $3.97 | 31,629,240 |
| 2018-07-11 | $4.00 | $4.01 | $3.79 | $3.85 | $3.84 | 44,122,180 |
| 2018-07-10 | $4.11 | $4.12 | $4.02 | $4.06 | $4.05 | 27,022,380 |
| 2018-07-09 | $4.03 | $4.13 | $4.02 | $4.10 | $4.09 | 27,585,010 |
| 2018-07-06 | $4.00 | $4.10 | $3.88 | $4.02 | $4.01 | 31,373,280 |
| 2018-07-05 | $4.12 | $4.16 | $3.98 | $3.99 | $3.98 | 27,030,790 |
| 2018-07-04 | $4.20 | $4.21 | $4.11 | $4.12 | $4.11 | 31,242,930 |
| 2018-07-03 | $4.09 | $4.22 | $3.97 | $4.20 | $4.19 | 52,425,330 |
| 2018-07-02 | $4.17 | $4.20 | $4.04 | $4.06 | $4.05 | 29,669,610 |
| 2018-06-29 | $4.05 | $4.20 | $4.03 | $4.18 | $4.17 | 38,600,520 |
| 2018-06-28 | $4.11 | $4.18 | $3.99 | $4.03 | $4.02 | 29,084,040 |
| 2018-06-27 | $4.13 | $4.19 | $4.10 | $4.11 | $4.10 | 25,786,360 |
| 2018-06-26 | $3.98 | $4.23 | $3.96 | $4.18 | $4.17 | 44,783,550 |
| 2018-06-25 | $3.99 | $4.27 | $3.95 | $4.03 | $4.02 | 45,875,450 |
| 2018-06-22 | $3.82 | $4.00 | $3.77 | $3.95 | $3.94 | 28,697,130 |
| 2018-06-21 | $4.00 | $4.04 | $3.82 | $3.84 | $3.83 | 32,659,890 |
| 2018-06-20 | $3.95 | $4.07 | $3.91 | $4.01 | $4.00 | 36,121,680 |
| 2018-06-19 | $4.28 | $4.37 | $3.93 | $3.93 | $3.92 | 46,631,640 |
| 2018-06-18 | $4.37 | $4.37 | $4.37 | $4.37 | $4.36 | 0 |
| 2018-06-15 | $4.50 | $4.50 | $4.34 | $4.37 | $4.36 | 23,218,600 |
| 2018-06-14 | $4.40 | $4.52 | $4.37 | $4.47 | $4.46 | 26,967,180 |
| 2018-06-13 | $4.60 | $4.62 | $4.42 | $4.42 | $4.41 | 27,117,020 |
| 2018-06-12 | $4.62 | $4.65 | $4.55 | $4.62 | $4.61 | 21,755,040 |
| 2018-06-11 | $4.56 | $4.68 | $4.55 | $4.60 | $4.59 | 22,561,790 |
| 2018-06-08 | $4.77 | $4.77 | $4.53 | $4.59 | $4.58 | 49,870,700 |
| 2018-06-07 | $5.02 | $5.03 | $4.74 | $4.79 | $4.78 | 47,154,170 |
| 2018-06-06 | $5.07 | $5.08 | $4.98 | $5.00 | $4.99 | 18,434,390 |
| 2018-06-05 | $5.05 | $5.09 | $4.97 | $5.06 | $5.05 | 18,559,760 |
| 2018-06-04 | $5.06 | $5.09 | $4.98 | $5.01 | $5.00 | 17,452,560 |
| 2018-06-01 | $4.99 | $5.09 | $4.96 | $5.07 | $5.06 | 25,538,230 |
| 2018-05-31 | $5.01 | $5.04 | $4.95 | $5.00 | $4.99 | 19,537,030 |
| 2018-05-30 | $5.19 | $5.19 | $4.95 | $4.96 | $4.95 | 32,752,630 |
| 2018-05-29 | $5.25 | $5.32 | $5.21 | $5.26 | $5.25 | 16,943,960 |
| 2018-05-28 | $5.38 | $5.39 | $5.22 | $5.24 | $5.23 | 26,084,810 |
| 2018-05-25 | $5.56 | $5.59 | $5.37 | $5.37 | $5.36 | 34,096,300 |
| 2018-05-24 | $5.63 | $5.66 | $5.56 | $5.57 | $5.56 | 15,998,140 |
| 2018-05-23 | $5.69 | $5.70 | $5.62 | $5.63 | $5.62 | 15,452,430 |
| 2018-05-22 | $5.75 | $5.76 | $5.65 | $5.70 | $5.69 | 22,359,330 |
| 2018-05-21 | $5.69 | $5.78 | $5.68 | $5.75 | $5.74 | 20,753,320 |
| 2018-05-18 | $5.67 | $5.68 | $5.61 | $5.66 | $5.65 | 12,918,050 |
| 2018-05-17 | $5.68 | $5.73 | $5.61 | $5.65 | $5.64 | 12,044,440 |
| 2018-05-16 | $5.69 | $5.75 | $5.64 | $5.64 | $5.63 | 14,432,210 |
| 2018-05-15 | $5.67 | $5.73 | $5.61 | $5.73 | $5.72 | 16,584,560 |
| 2018-05-14 | $5.74 | $5.77 | $5.63 | $5.65 | $5.64 | 18,094,100 |
| 2018-05-11 | $5.75 | $5.80 | $5.69 | $5.75 | $5.74 | 19,397,040 |
| 2018-05-10 | $5.75 | $5.80 | $5.69 | $5.75 | $5.74 | 18,337,890 |
| 2018-05-09 | $5.80 | $5.83 | $5.74 | $5.75 | $5.74 | 20,196,820 |
| 2018-05-08 | $5.79 | $5.82 | $5.76 | $5.80 | $5.79 | 19,046,140 |
| 2018-05-07 | $5.78 | $5.87 | $5.74 | $5.83 | $5.82 | 29,230,030 |
| 2018-05-04 | $5.71 | $5.83 | $5.68 | $5.79 | $5.78 | 24,435,450 |
| 2018-05-03 | $5.75 | $5.75 | $5.56 | $5.70 | $5.69 | 20,215,290 |
| 2018-05-02 | $5.70 | $5.75 | $5.61 | $5.71 | $5.70 | 16,237,140 |
| 2018-05-01 | $5.70 | $5.70 | $5.70 | $5.70 | $5.69 | 0 |
| 2018-04-30 | $5.70 | $5.70 | $5.70 | $5.70 | $5.69 | 0 |
| 2018-04-27 | $5.60 | $5.75 | $5.57 | $5.70 | $5.69 | 23,189,030 |
| 2018-04-26 | $5.79 | $5.80 | $5.52 | $5.54 | $5.53 | 23,973,490 |
| 2018-04-25 | $5.74 | $5.82 | $5.73 | $5.76 | $5.75 | 15,038,510 |
| 2018-04-24 | $5.66 | $5.81 | $5.63 | $5.80 | $5.79 | 18,681,650 |
| 2018-04-23 | $5.77 | $5.83 | $5.56 | $5.66 | $5.65 | 26,488,420 |
| 2018-04-20 | $6.03 | $6.05 | $5.72 | $5.77 | $5.76 | 30,471,780 |
| 2018-04-19 | $6.00 | $6.09 | $5.97 | $6.03 | $6.01 | 25,780,470 |
| 2018-04-18 | $5.92 | $6.04 | $5.82 | $6.02 | $6.00 | 33,721,910 |
| 2018-04-17 | $6.04 | $6.05 | $5.87 | $5.87 | $5.86 | 30,517,950 |
| 2018-04-16 | $6.02 | $6.10 | $5.94 | $6.01 | $5.99 | 32,875,360 |
| 2018-04-13 | $6.05 | $6.10 | $6.01 | $6.03 | $6.01 | 25,488,840 |
| 2018-04-12 | $6.06 | $6.13 | $6.01 | $6.01 | $5.99 | 31,985,630 |
| 2018-04-11 | $6.08 | $6.15 | $6.05 | $6.07 | $6.05 | 35,229,330 |
| 2018-04-10 | $6.30 | $6.31 | $5.99 | $6.07 | $6.05 | 91,510,760 |
| 2018-04-09 | $6.36 | $6.47 | $6.31 | $6.38 | $6.36 | 40,065,380 |
| 2018-04-06 | $6.38 | $6.38 | $6.38 | $6.38 | $6.36 | 0 |
| 2018-04-05 | $6.38 | $6.38 | $6.38 | $6.38 | $6.36 | 0 |
| 2018-04-04 | $6.58 | $6.60 | $6.38 | $6.38 | $6.36 | 55,548,460 |
| 2018-04-03 | $6.68 | $6.73 | $6.44 | $6.54 | $6.52 | 73,744,870 |
| 2018-04-02 | $6.92 | $6.97 | $6.78 | $6.81 | $6.79 | 80,537,010 |
| 2018-03-30 | $6.73 | $6.94 | $6.69 | $6.93 | $6.91 | 116,971,820 |
| 2018-03-29 | $6.70 | $6.86 | $6.58 | $6.67 | $6.65 | 72,692,570 |
| 2018-03-28 | $6.61 | $6.84 | $6.60 | $6.72 | $6.70 | 75,432,280 |
| 2018-03-27 | $6.46 | $6.92 | $6.42 | $6.76 | $6.74 | 91,913,890 |
| 2018-03-26 | $6.24 | $6.42 | $6.11 | $6.41 | $6.39 | 41,048,240 |
| 2018-03-23 | $6.47 | $6.64 | $6.21 | $6.30 | $6.28 | 78,417,950 |
| 2018-03-22 | $6.47 | $6.73 | $6.30 | $6.69 | $6.67 | 77,597,760 |
| 2018-03-21 | $6.50 | $6.63 | $6.36 | $6.44 | $6.42 | 44,553,510 |
| 2018-03-20 | $6.35 | $6.43 | $6.26 | $6.43 | $6.41 | 47,130,300 |
| 2018-03-19 | $6.50 | $6.60 | $6.40 | $6.46 | $6.44 | 42,934,890 |
| 2018-03-16 | $6.61 | $6.66 | $6.48 | $6.49 | $6.47 | 35,673,160 |
| 2018-03-15 | $6.58 | $6.67 | $6.46 | $6.61 | $6.59 | 48,509,020 |
| 2018-03-14 | $6.72 | $6.80 | $6.59 | $6.63 | $6.61 | 54,045,610 |
| 2018-03-13 | $6.81 | $6.95 | $6.72 | $6.81 | $6.79 | 83,007,550 |
| 2018-03-12 | $6.84 | $6.89 | $6.76 | $6.82 | $6.80 | 82,169,840 |
| 2018-03-09 | $6.51 | $6.86 | $6.50 | $6.79 | $6.77 | 112,661,780 |
| 2018-03-08 | $6.48 | $6.59 | $6.47 | $6.51 | $6.49 | 29,753,830 |
| 2018-03-07 | $6.61 | $6.63 | $6.50 | $6.50 | $6.48 | 37,302,900 |
| 2018-03-06 | $6.71 | $6.73 | $6.54 | $6.66 | $6.64 | 58,837,710 |
| 2018-03-05 | $6.58 | $6.73 | $6.47 | $6.72 | $6.70 | 55,268,120 |
| 2018-03-02 | $6.68 | $6.79 | $6.52 | $6.53 | $6.51 | 60,557,690 |
| 2018-03-01 | $6.50 | $6.77 | $6.46 | $6.76 | $6.74 | 72,723,020 |
| 2018-02-28 | $6.47 | $6.84 | $6.41 | $6.55 | $6.53 | 80,095,000 |
| 2018-02-27 | $6.40 | $6.64 | $6.37 | $6.55 | $6.53 | 82,844,720 |
| 2018-02-26 | $6.14 | $6.40 | $6.09 | $6.40 | $6.38 | 56,789,200 |
| 2018-02-23 | $6.24 | $6.30 | $6.07 | $6.13 | $6.11 | 36,794,650 |
| 2018-02-22 | $6.22 | $6.32 | $6.14 | $6.28 | $6.26 | 35,048,700 |
| 2018-02-21 | $6.12 | $6.12 | $6.12 | $6.12 | $6.10 | 0 |
| 2018-02-20 | $6.12 | $6.12 | $6.12 | $6.12 | $6.10 | 0 |
| 2018-02-19 | $6.12 | $6.12 | $6.12 | $6.12 | $6.10 | 0 |
| 2018-02-16 | $6.12 | $6.12 | $6.12 | $6.12 | $6.10 | 0 |
| 2018-02-15 | $6.12 | $6.12 | $6.12 | $6.12 | $6.10 | 0 |
| 2018-02-14 | $6.48 | $6.50 | $6.11 | $6.12 | $6.10 | 44,559,200 |
| 2018-02-13 | $6.48 | $6.55 | $6.37 | $6.41 | $6.39 | 48,326,530 |
| 2018-02-12 | $6.50 | $6.61 | $6.36 | $6.49 | $6.47 | 56,852,840 |
| 2018-02-09 | $6.25 | $6.58 | $6.21 | $6.41 | $6.39 | 100,408,860 |
| 2018-02-08 | $6.22 | $6.53 | $6.19 | $6.46 | $6.44 | 88,443,750 |
| 2018-02-07 | $6.16 | $6.34 | $5.90 | $6.21 | $6.19 | 82,179,770 |
| 2018-02-06 | $6.10 | $6.35 | $6.00 | $6.01 | $5.99 | 60,147,550 |
| 2018-02-05 | $6.00 | $6.26 | $5.97 | $6.21 | $6.19 | 43,176,500 |
| 2018-02-02 | $6.11 | $6.24 | $5.96 | $6.13 | $6.11 | 55,557,450 |
| 2018-02-01 | $6.17 | $6.31 | $5.96 | $6.01 | $5.99 | 60,182,580 |
| 2018-01-31 | $6.15 | $6.32 | $6.06 | $6.06 | $6.04 | 65,273,730 |
| 2018-01-30 | $6.64 | $6.76 | $6.46 | $6.49 | $6.47 | 47,818,680 |
| 2018-01-29 | $6.60 | $6.90 | $6.57 | $6.70 | $6.68 | 66,562,230 |
| 2018-01-26 | $6.49 | $6.75 | $6.42 | $6.66 | $6.64 | 75,045,670 |
| 2018-01-25 | $6.51 | $6.94 | $6.45 | $6.47 | $6.45 | 123,192,830 |
| 2018-01-24 | $6.14 | $6.68 | $6.12 | $6.59 | $6.57 | 121,696,960 |
| 2018-01-23 | $6.07 | $6.19 | $6.03 | $6.18 | $6.16 | 38,845,950 |
| 2018-01-22 | $5.87 | $6.12 | $5.74 | $6.11 | $6.09 | 53,530,100 |
| 2018-01-19 | $5.94 | $6.00 | $5.86 | $5.87 | $5.86 | 21,661,650 |
| 2018-01-18 | $5.94 | $6.09 | $5.92 | $5.92 | $5.91 | 25,705,560 |
| 2018-01-17 | $5.76 | $6.03 | $5.66 | $5.98 | $5.96 | 46,287,150 |
| 2018-01-16 | $5.84 | $5.97 | $5.83 | $5.86 | $5.85 | 24,056,400 |
| 2018-01-15 | $5.99 | $6.05 | $5.82 | $5.84 | $5.83 | 53,389,330 |
| 2018-01-12 | $6.15 | $6.46 | $6.10 | $6.11 | $6.09 | 86,639,560 |
| 2018-01-11 | $5.87 | $6.14 | $5.84 | $6.08 | $6.06 | 63,090,960 |
| 2018-01-10 | $5.89 | $5.95 | $5.81 | $5.84 | $5.83 | 30,616,450 |
| 2018-01-09 | $5.72 | $6.07 | $5.68 | $5.94 | $5.93 | 62,806,590 |
| 2018-01-08 | $5.73 | $5.77 | $5.63 | $5.76 | $5.75 | 34,513,210 |
| 2018-01-05 | $5.69 | $5.76 | $5.67 | $5.73 | $5.72 | 23,829,370 |
| 2018-01-04 | $5.72 | $5.74 | $5.65 | $5.71 | $5.70 | 22,520,270 |
| 2018-01-03 | $5.62 | $5.73 | $5.59 | $5.69 | $5.68 | 23,651,150 |
| 2018-01-02 | $5.56 | $5.65 | $5.55 | $5.62 | $5.61 | 19,240,210 |
| 2018-01-01 | $5.56 | $5.56 | $5.56 | $5.56 | $5.55 | 0 |
| 2017-12-29 | $5.50 | $5.56 | $5.48 | $5.56 | $5.55 | 18,556,710 |
| 2017-12-28 | $5.46 | $5.54 | $5.45 | $5.50 | $5.49 | 20,630,740 |
| 2017-12-27 | $5.43 | $5.54 | $5.42 | $5.45 | $5.44 | 22,580,110 |
| 2017-12-26 | $5.41 | $5.51 | $5.40 | $5.45 | $5.44 | 27,676,180 |
| 2017-12-25 | $5.66 | $5.66 | $5.39 | $5.43 | $5.42 | 35,167,740 |
| 2017-12-22 | $5.73 | $5.76 | $5.64 | $5.66 | $5.65 | 18,411,000 |
| 2017-12-21 | $5.76 | $5.79 | $5.57 | $5.72 | $5.71 | 32,171,980 |
| 2017-12-20 | $6.00 | $6.01 | $5.71 | $5.77 | $5.76 | 32,180,420 |
| 2017-12-19 | $5.97 | $6.03 | $5.96 | $6.00 | $5.98 | 18,060,600 |
| 2017-12-18 | $6.06 | $6.08 | $5.95 | $5.96 | $5.95 | 20,845,940 |
| 2017-12-15 | $6.03 | $6.10 | $6.01 | $6.06 | $6.04 | 20,383,310 |
| 2017-12-14 | $6.05 | $6.07 | $6.00 | $6.04 | $6.02 | 21,320,470 |
| 2017-12-13 | $6.09 | $6.13 | $6.03 | $6.07 | $6.05 | 25,124,210 |
| 2017-12-12 | $6.26 | $6.26 | $6.11 | $6.12 | $6.10 | 25,837,920 |
| 2017-12-11 | $6.23 | $6.31 | $6.19 | $6.25 | $6.23 | 28,710,400 |
| 2017-12-08 | $6.17 | $6.30 | $6.17 | $6.20 | $6.18 | 32,782,980 |
| 2017-12-07 | $6.15 | $6.27 | $6.11 | $6.20 | $6.18 | 45,597,630 |
| 2017-12-06 | $5.99 | $6.22 | $5.99 | $6.17 | $6.15 | 46,513,750 |
| 2017-12-05 | $6.03 | $6.15 | $5.99 | $6.01 | $5.99 | 28,601,600 |
| 2017-12-04 | $6.14 | $6.17 | $6.02 | $6.04 | $6.02 | 25,935,390 |
| 2017-12-01 | $5.99 | $6.28 | $5.97 | $6.18 | $6.16 | 45,241,010 |
| 2017-11-30 | $6.01 | $6.09 | $6.00 | $6.01 | $5.99 | 15,968,090 |
| 2017-11-29 | $6.08 | $6.11 | $5.99 | $6.05 | $6.03 | 20,232,760 |
| 2017-11-28 | $6.03 | $6.14 | $6.00 | $6.10 | $6.08 | 22,162,790 |
| 2017-11-27 | $5.99 | $6.15 | $5.97 | $6.04 | $6.02 | 22,592,230 |
| 2017-11-24 | $6.02 | $6.13 | $6.00 | $6.02 | $6.00 | 24,896,480 |
| 2017-11-23 | $6.18 | $6.30 | $6.08 | $6.09 | $6.07 | 35,389,000 |
| 2017-11-22 | $6.16 | $6.26 | $6.12 | $6.20 | $6.18 | 23,444,970 |
| 2017-11-21 | $6.20 | $6.24 | $6.10 | $6.17 | $6.15 | 21,133,590 |
| 2017-11-20 | $6.26 | $6.27 | $6.08 | $6.21 | $6.19 | 23,194,650 |
| 2017-11-17 | $6.71 | $6.73 | $6.21 | $6.27 | $6.25 | 47,038,490 |
| 2017-11-16 | $6.67 | $6.85 | $6.58 | $6.73 | $6.71 | 32,306,420 |
| 2017-11-15 | $6.68 | $6.76 | $6.63 | $6.67 | $6.65 | 19,327,030 |
| 2017-11-14 | $6.71 | $6.81 | $6.67 | $6.70 | $6.68 | 21,185,630 |
| 2017-11-13 | $6.77 | $6.84 | $6.66 | $6.72 | $6.70 | 24,047,430 |
| 2017-11-10 | $6.80 | $6.82 | $6.72 | $6.77 | $6.75 | 21,152,730 |
| 2017-11-09 | $6.83 | $6.87 | $6.76 | $6.82 | $6.80 | 30,427,040 |
| 2017-11-08 | $6.77 | $6.98 | $6.75 | $6.87 | $6.85 | 41,690,240 |
| 2017-11-07 | $6.66 | $6.85 | $6.62 | $6.79 | $6.77 | 30,148,590 |
| 2017-11-06 | $6.66 | $6.70 | $6.53 | $6.66 | $6.64 | 19,313,120 |
| 2017-11-03 | $6.73 | $6.78 | $6.61 | $6.66 | $6.64 | 20,406,070 |
| 2017-11-02 | $6.85 | $6.85 | $6.67 | $6.67 | $6.65 | 27,970,540 |
| 2017-11-01 | $6.86 | $6.95 | $6.85 | $6.86 | $6.84 | 16,739,230 |
| 2017-10-31 | $6.80 | $6.89 | $6.80 | $6.84 | $6.82 | 15,342,370 |
| 2017-10-30 | $7.14 | $7.15 | $6.81 | $6.83 | $6.81 | 53,088,430 |
| 2017-10-27 | $7.36 | $7.38 | $7.21 | $7.22 | $7.20 | 20,943,420 |
| 2017-10-26 | $7.24 | $7.37 | $7.24 | $7.35 | $7.33 | 32,004,420 |
| 2017-10-25 | $7.21 | $7.28 | $7.19 | $7.26 | $7.24 | 15,255,630 |
| 2017-10-24 | $7.27 | $7.27 | $7.15 | $7.21 | $7.19 | 17,349,200 |
| 2017-10-23 | $7.28 | $7.31 | $7.24 | $7.28 | $7.26 | 13,730,870 |
| 2017-10-20 | $7.20 | $7.27 | $7.16 | $7.26 | $7.24 | 18,067,100 |
| 2017-10-19 | $7.28 | $7.30 | $7.10 | $7.15 | $7.13 | 24,345,570 |
| 2017-10-18 | $7.29 | $7.46 | $7.26 | $7.28 | $7.26 | 29,040,610 |
| 2017-10-17 | $7.30 | $7.36 | $7.27 | $7.30 | $7.28 | 21,373,170 |
| 2017-10-16 | $7.65 | $7.65 | $7.27 | $7.27 | $7.25 | 73,164,090 |
| 2017-10-13 | $7.67 | $7.72 | $7.65 | $7.69 | $7.67 | 20,250,920 |
| 2017-10-12 | $7.68 | $7.77 | $7.60 | $7.65 | $7.63 | 23,367,060 |
| 2017-10-11 | $7.75 | $7.76 | $7.68 | $7.70 | $7.68 | 27,213,320 |
| 2017-10-10 | $7.59 | $7.79 | $7.59 | $7.78 | $7.76 | 53,035,160 |
| 2017-10-09 | $7.55 | $7.66 | $7.53 | $7.58 | $7.56 | 28,508,210 |
| 2017-10-06 | $7.47 | $7.47 | $7.47 | $7.47 | $7.45 | 0 |
| 2017-10-05 | $7.47 | $7.47 | $7.47 | $7.47 | $7.45 | 0 |
| 2017-10-04 | $7.47 | $7.47 | $7.47 | $7.47 | $7.45 | 0 |
| 2017-10-03 | $7.47 | $7.47 | $7.47 | $7.47 | $7.45 | 0 |
| 2017-10-02 | $7.47 | $7.47 | $7.47 | $7.47 | $7.45 | 0 |
| 2017-09-29 | $7.45 | $7.52 | $7.43 | $7.47 | $7.45 | 21,430,380 |
| 2017-09-28 | $7.53 | $7.56 | $7.42 | $7.42 | $7.40 | 21,359,710 |
| 2017-09-27 | $7.53 | $7.58 | $7.49 | $7.52 | $7.50 | 25,993,640 |
| 2017-09-26 | $7.41 | $7.47 | $7.33 | $7.43 | $7.41 | 23,687,140 |
| 2017-09-25 | $7.53 | $7.60 | $7.38 | $7.39 | $7.37 | 25,039,500 |
| 2017-09-22 | $7.68 | $7.68 | $7.53 | $7.55 | $7.53 | 33,956,740 |
| 2017-09-21 | $7.79 | $7.87 | $7.70 | $7.71 | $7.69 | 31,042,810 |
| 2017-09-20 | $7.70 | $7.80 | $7.66 | $7.79 | $7.77 | 31,472,680 |
| 2017-09-19 | $7.83 | $7.87 | $7.68 | $7.69 | $7.67 | 35,567,090 |
| 2017-09-18 | $7.76 | $7.87 | $7.75 | $7.84 | $7.82 | 28,334,660 |
| 2017-09-15 | $7.81 | $7.84 | $7.74 | $7.77 | $7.75 | 24,181,180 |
| 2017-09-14 | $7.87 | $7.90 | $7.75 | $7.78 | $7.76 | 42,907,630 |
| 2017-09-13 | $7.90 | $7.96 | $7.83 | $7.87 | $7.85 | 41,084,110 |
| 2017-09-12 | $8.14 | $8.15 | $7.90 | $7.91 | $7.89 | 81,060,420 |
| 2017-09-11 | $8.18 | $8.19 | $8.06 | $8.14 | $8.12 | 51,770,050 |
| 2017-09-08 | $8.04 | $8.28 | $8.01 | $8.15 | $8.13 | 91,380,330 |
| 2017-09-07 | $8.12 | $8.24 | $8.00 | $8.08 | $8.06 | 85,749,690 |
| 2017-09-06 | $7.98 | $8.19 | $7.90 | $8.16 | $8.14 | 91,825,900 |
| 2017-09-05 | $8.06 | $8.13 | $7.98 | $8.00 | $7.98 | 51,784,910 |
| 2017-09-04 | $7.94 | $8.15 | $7.90 | $8.05 | $8.03 | 78,418,630 |
| 2017-09-01 | $7.85 | $7.97 | $7.81 | $7.96 | $7.94 | 53,995,940 |
| 2017-08-31 | $7.80 | $7.91 | $7.78 | $7.87 | $7.85 | 41,477,240 |
| 2017-08-30 | $7.78 | $7.88 | $7.75 | $7.80 | $7.78 | 37,078,550 |
| 2017-08-29 | $7.91 | $7.97 | $7.77 | $7.79 | $7.77 | 49,556,310 |
| 2017-08-28 | $7.91 | $8.03 | $7.84 | $7.94 | $7.92 | 64,918,810 |
| 2017-08-25 | $7.80 | $7.89 | $7.77 | $7.87 | $7.85 | 39,285,030 |
| 2017-08-24 | $7.80 | $7.92 | $7.76 | $7.79 | $7.77 | 44,193,860 |
| 2017-08-23 | $7.82 | $7.89 | $7.76 | $7.79 | $7.77 | 41,260,600 |
| 2017-08-22 | $7.97 | $7.97 | $7.81 | $7.83 | $7.81 | 51,372,130 |
| 2017-08-21 | $8.03 | $8.14 | $7.90 | $7.99 | $7.97 | 79,211,220 |
| 2017-08-18 | $7.88 | $8.27 | $7.85 | $8.09 | $8.07 | 125,537,660 |
| 2017-08-17 | $7.95 | $8.06 | $7.87 | $7.96 | $7.94 | 107,402,150 |
| 2017-08-16 | $7.62 | $8.14 | $7.60 | $7.99 | $7.97 | 184,498,040 |
| 2017-08-15 | $7.52 | $7.69 | $7.45 | $7.64 | $7.62 | 59,573,020 |
| 2017-08-14 | $7.36 | $7.54 | $7.31 | $7.52 | $7.50 | 47,721,970 |
| 2017-08-11 | $7.30 | $7.55 | $7.27 | $7.35 | $7.33 | 59,622,140 |
| 2017-08-10 | $7.60 | $7.66 | $7.32 | $7.38 | $7.36 | 64,810,960 |
| 2017-08-09 | $7.65 | $7.74 | $7.60 | $7.62 | $7.60 | 53,482,420 |
| 2017-08-08 | $7.58 | $7.72 | $7.52 | $7.68 | $7.66 | 70,581,460 |
| 2017-08-07 | $7.58 | $7.72 | $7.56 | $7.60 | $7.58 | 40,417,780 |
| 2017-08-04 | $7.65 | $7.74 | $7.58 | $7.58 | $7.56 | 58,466,510 |
| 2017-08-03 | $7.50 | $7.87 | $7.45 | $7.68 | $7.66 | 111,145,410 |
| 2017-08-02 | $7.63 | $7.66 | $7.48 | $7.48 | $7.46 | 52,598,060 |
| 2017-08-01 | $7.53 | $7.71 | $7.51 | $7.62 | $7.60 | 63,931,090 |
| 2017-07-31 | $7.49 | $7.62 | $7.47 | $7.53 | $7.51 | 55,650,640 |
| 2017-07-28 | $7.67 | $7.73 | $7.51 | $7.51 | $7.49 | 104,872,310 |
| 2017-07-27 | $7.14 | $7.85 | $7.10 | $7.79 | $7.77 | 184,873,630 |
| 2017-07-26 | $7.15 | $7.22 | $7.06 | $7.17 | $7.15 | 51,057,680 |
| 2017-07-25 | $7.07 | $7.25 | $7.05 | $7.16 | $7.14 | 85,199,790 |
| 2017-07-24 | $7.05 | $7.11 | $7.02 | $7.08 | $7.06 | 32,946,690 |
| 2017-07-21 | $7.04 | $7.18 | $7.03 | $7.06 | $7.04 | 30,540,230 |
| 2017-07-20 | $7.12 | $7.29 | $7.05 | $7.07 | $7.05 | 52,181,320 |
| 2017-07-19 | $7.07 | $7.18 | $6.96 | $7.14 | $7.12 | 43,417,000 |
| 2017-07-18 | $6.98 | $7.25 | $6.92 | $7.11 | $7.09 | 47,212,500 |
| 2017-07-17 | $7.50 | $7.52 | $6.96 | $6.99 | $6.97 | 83,670,290 |
| 2017-07-14 | $7.95 | $7.96 | $7.52 | $7.58 | $7.56 | 111,966,880 |
| 2017-07-13 | $8.22 | $8.22 | $8.09 | $8.11 | $8.09 | 34,625,500 |
| 2017-07-12 | $8.07 | $8.24 | $8.06 | $8.22 | $8.20 | 48,796,190 |
| 2017-07-11 | $8.08 | $8.23 | $8.07 | $8.10 | $8.08 | 38,674,930 |
| 2017-07-10 | $8.18 | $8.18 | $8.08 | $8.09 | $8.05 | 36,516,640 |
| 2017-07-07 | $8.13 | $8.21 | $8.12 | $8.19 | $8.15 | 34,132,230 |
| 2017-07-06 | $8.26 | $8.27 | $8.11 | $8.15 | $8.11 | 44,479,120 |
| 2017-07-05 | $8.22 | $8.26 | $8.16 | $8.25 | $8.21 | 48,569,450 |
| 2017-07-04 | $8.14 | $8.46 | $8.13 | $8.28 | $8.24 | 88,189,820 |
| 2017-07-03 | $8.10 | $8.14 | $8.02 | $8.11 | $8.07 | 71,366,070 |
| 2017-06-30 | $8.28 | $8.28 | $8.28 | $8.28 | $8.24 | 0 |
| 2017-06-29 | $8.28 | $8.28 | $8.28 | $8.28 | $8.24 | 0 |
| 2017-06-28 | $8.55 | $8.62 | $8.25 | $8.28 | $8.24 | 95,184,010 |
| 2017-06-27 | $8.76 | $8.84 | $8.57 | $8.63 | $8.59 | 77,987,950 |
| 2017-06-26 | $8.77 | $8.80 | $8.60 | $8.67 | $8.63 | 81,933,540 |
| 2017-06-23 | $8.81 | $8.94 | $8.52 | $8.84 | $8.80 | 115,972,890 |
| 2017-06-22 | $9.18 | $9.37 | $8.92 | $8.94 | $8.90 | 157,054,190 |
| 2017-06-21 | $9.72 | $9.72 | $9.14 | $9.33 | $9.28 | 280,206,340 |
| 2017-06-20 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-06-19 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-06-16 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-06-15 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-06-14 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-06-13 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-06-12 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-06-09 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-06-08 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-06-07 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-06-06 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-06-05 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-06-02 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-06-01 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-05-31 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-05-30 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-05-29 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-05-26 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-05-25 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-05-24 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-05-23 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-05-22 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-05-19 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-05-18 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-05-17 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-05-16 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-05-15 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-05-12 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-05-11 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-05-10 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-05-09 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-05-08 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-05-05 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-05-04 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-05-03 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-05-02 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-05-01 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-04-28 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-04-27 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-04-26 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-04-25 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-04-24 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-04-21 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-04-20 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-04-19 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-04-18 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-04-17 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-04-14 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-04-13 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-04-12 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-04-11 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-04-10 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-04-07 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-04-06 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-04-05 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-04-04 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-04-03 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-03-31 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-03-30 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-03-29 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-03-28 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-03-27 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-03-24 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-03-23 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-03-22 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-03-21 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-03-20 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-03-17 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-03-16 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-03-15 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-03-14 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-03-13 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-03-10 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-03-09 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-03-08 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-03-07 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-03-06 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-03-03 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-03-02 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-03-01 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-02-28 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-02-27 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-02-24 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-02-23 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-02-22 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-02-21 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-02-20 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-02-17 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-02-16 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-02-15 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-02-14 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-02-13 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-02-10 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-02-09 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-02-08 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-02-07 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-02-06 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-02-03 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-02-02 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-02-01 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-01-31 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-01-30 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-01-27 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-01-26 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-01-25 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-01-24 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-01-23 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-01-20 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-01-19 | $8.84 | $8.84 | $8.84 | $8.84 | $8.80 | 0 |
| 2017-01-18 | $9.00 | $9.05 | $8.81 | $8.84 | $8.80 | 44,370,020 |
| 2017-01-17 | $8.74 | $9.21 | $8.52 | $9.12 | $9.08 | 78,292,920 |
| 2017-01-16 | $9.16 | $9.34 | $8.32 | $8.82 | $8.78 | 78,114,240 |
| 2017-01-13 | $9.27 | $9.41 | $9.13 | $9.15 | $9.11 | 52,362,790 |
| 2017-01-12 | $9.20 | $9.42 | $9.19 | $9.30 | $9.25 | 58,288,090 |
| 2017-01-11 | $9.19 | $9.55 | $9.10 | $9.28 | $9.24 | 81,006,660 |
| 2017-01-10 | $9.23 | $9.31 | $9.19 | $9.21 | $9.17 | 33,380,600 |
| 2017-01-09 | $9.22 | $9.28 | $9.13 | $9.24 | $9.20 | 28,656,980 |
| 2017-01-06 | $9.36 | $9.37 | $9.20 | $9.21 | $9.17 | 41,234,290 |
| 2017-01-05 | $9.43 | $9.46 | $9.32 | $9.34 | $9.29 | 39,566,970 |
| 2017-01-04 | $9.30 | $9.46 | $9.27 | $9.41 | $9.36 | 52,450,420 |
| 2017-01-03 | $9.27 | $9.33 | $9.25 | $9.30 | $9.25 | 29,380,260 |
| 2017-01-02 | $9.24 | $9.24 | $9.24 | $9.24 | $9.20 | 0 |
| 2016-12-30 | $9.26 | $9.34 | $9.22 | $9.24 | $9.20 | 28,146,480 |
| 2016-12-29 | $9.20 | $9.40 | $9.20 | $9.27 | $9.23 | 46,021,800 |
| 2016-12-28 | $9.26 | $9.31 | $9.16 | $9.19 | $9.15 | 28,527,680 |
| 2016-12-27 | $9.28 | $9.36 | $9.22 | $9.22 | $9.18 | 33,555,950 |
| 2016-12-26 | $9.31 | $9.34 | $9.03 | $9.32 | $9.27 | 65,769,300 |
| 2016-12-23 | $9.66 | $9.71 | $9.35 | $9.36 | $9.31 | 84,668,440 |
| 2016-12-22 | $9.70 | $9.80 | $9.60 | $9.72 | $9.67 | 56,483,140 |
| 2016-12-21 | $9.73 | $9.76 | $9.66 | $9.74 | $9.69 | 57,816,610 |
| 2016-12-20 | $9.59 | $9.75 | $9.59 | $9.73 | $9.68 | 59,044,830 |
| 2016-12-19 | $9.78 | $9.84 | $9.58 | $9.63 | $9.58 | 75,428,960 |
| 2016-12-16 | $9.82 | $10.05 | $9.78 | $9.85 | $9.80 | 78,068,560 |
| 2016-12-15 | $9.74 | $10.10 | $9.74 | $9.89 | $9.84 | 115,630,750 |
| 2016-12-14 | $9.72 | $9.88 | $9.54 | $9.66 | $9.61 | 95,639,070 |
| 2016-12-13 | $9.78 | $9.95 | $9.58 | $9.76 | $9.71 | 105,851,270 |
| 2016-12-12 | $10.23 | $10.55 | $9.80 | $9.88 | $9.83 | 153,492,290 |
| 2016-12-09 | $10.21 | $10.42 | $10.10 | $10.31 | $10.26 | 108,921,170 |
| 2016-12-08 | $10.39 | $10.47 | $10.20 | $10.27 | $10.22 | 94,744,380 |
| 2016-12-07 | $10.30 | $10.44 | $10.25 | $10.39 | $10.34 | 85,050,640 |
| 2016-12-06 | $10.68 | $10.76 | $10.19 | $10.29 | $10.24 | 139,687,580 |
| 2016-12-05 | $10.39 | $10.98 | $10.33 | $10.71 | $10.66 | 150,595,420 |
| 2016-12-02 | $10.90 | $11.12 | $10.53 | $10.53 | $10.48 | 164,754,610 |
| 2016-12-01 | $10.91 | $11.05 | $10.74 | $10.94 | $10.89 | 155,969,160 |
| 2016-11-30 | $10.52 | $11.44 | $10.50 | $11.06 | $11.01 | 324,681,630 |
| 2016-11-29 | $10.05 | $11.11 | $10.02 | $10.66 | $10.61 | 293,650,560 |
| 2016-11-28 | $10.20 | $10.26 | $10.07 | $10.10 | $10.05 | 100,416,850 |
| 2016-11-25 | $9.77 | $10.20 | $9.70 | $10.17 | $10.12 | 162,333,160 |
| 2016-11-24 | $9.87 | $9.95 | $9.75 | $9.77 | $9.72 | 58,420,820 |
| 2016-11-23 | $9.98 | $10.15 | $9.89 | $9.93 | $9.88 | 113,543,640 |
| 2016-11-22 | $9.75 | $10.04 | $9.72 | $9.95 | $9.90 | 83,352,990 |
| 2016-11-21 | $9.69 | $9.76 | $9.67 | $9.74 | $9.69 | 41,464,210 |
| 2016-11-18 | $9.79 | $9.84 | $9.68 | $9.70 | $9.65 | 37,360,020 |
| 2016-11-17 | $9.86 | $9.89 | $9.74 | $9.76 | $9.71 | 62,269,720 |
| 2016-11-16 | $10.06 | $10.27 | $9.91 | $9.93 | $9.88 | 133,295,340 |
| 2016-11-15 | $9.67 | $10.14 | $9.62 | $10.05 | $10.00 | 144,624,920 |
| 2016-11-14 | $9.62 | $9.76 | $9.61 | $9.66 | $9.61 | 56,385,220 |
| 2016-11-11 | $9.54 | $9.65 | $9.48 | $9.62 | $9.57 | 50,904,070 |
| 2016-11-10 | $9.47 | $9.66 | $9.45 | $9.57 | $9.52 | 43,969,330 |
| 2016-11-09 | $9.53 | $9.58 | $9.36 | $9.40 | $9.35 | 36,815,390 |
| 2016-11-08 | $9.51 | $9.58 | $9.48 | $9.53 | $9.48 | 27,626,040 |
| 2016-11-07 | $9.54 | $9.58 | $9.45 | $9.48 | $9.43 | 31,585,060 |
| 2016-11-04 | $9.47 | $9.86 | $9.44 | $9.60 | $9.55 | 63,367,530 |
| 2016-11-03 | $9.40 | $9.52 | $9.38 | $9.47 | $9.42 | 27,231,990 |
| 2016-11-02 | $9.52 | $9.54 | $9.41 | $9.43 | $9.38 | 33,981,290 |
| 2016-11-01 | $9.53 | $9.57 | $9.50 | $9.55 | $9.50 | 27,453,150 |
| 2016-10-31 | $9.52 | $9.57 | $9.47 | $9.50 | $9.45 | 0 |
| 2016-10-28 | $9.69 | $9.74 | $9.57 | $9.58 | $9.53 | 31,761,890 |
| 2016-10-27 | $9.70 | $9.77 | $9.63 | $9.71 | $9.66 | 31,899,070 |
| 2016-10-26 | $9.71 | $9.78 | $9.64 | $9.67 | $9.62 | 25,809,110 |
| 2016-10-25 | $9.76 | $9.82 | $9.71 | $9.74 | $9.69 | 27,499,900 |
| 2016-10-24 | $9.69 | $9.80 | $9.66 | $9.74 | $9.69 | 35,204,120 |
| 2016-10-21 | $9.80 | $9.85 | $9.61 | $9.69 | $9.64 | 37,654,920 |
| 2016-10-20 | $9.80 | $9.90 | $9.76 | $9.78 | $9.73 | 50,521,530 |
| 2016-10-19 | $9.57 | $10.16 | $9.53 | $9.88 | $9.83 | 100,157,870 |
| 2016-10-18 | $9.42 | $9.57 | $9.42 | $9.56 | $9.51 | 37,811,020 |
| 2016-10-17 | $9.56 | $9.57 | $9.38 | $9.46 | $9.41 | 30,876,370 |
| 2016-10-14 | $9.54 | $9.55 | $9.42 | $9.52 | $9.47 | 31,966,490 |
| 2016-10-13 | $9.57 | $9.58 | $9.47 | $9.55 | $9.50 | 32,801,590 |
| 2016-10-12 | $9.58 | $9.60 | $9.53 | $9.56 | $9.51 | 27,396,070 |
| 2016-10-11 | $9.65 | $9.67 | $9.56 | $9.62 | $9.57 | 29,503,030 |
| 2016-10-10 | $9.48 | $9.67 | $9.45 | $9.65 | $9.60 | 38,093,950 |
| 2016-10-07 | $9.42 | $9.42 | $9.42 | $9.42 | $9.37 | 0 |
| 2016-10-06 | $9.42 | $9.42 | $9.42 | $9.42 | $9.37 | 0 |
| 2016-10-05 | $9.42 | $9.42 | $9.42 | $9.42 | $9.37 | 0 |
| 2016-10-04 | $9.42 | $9.42 | $9.42 | $9.42 | $9.37 | 0 |
| 2016-10-03 | $9.42 | $9.42 | $9.42 | $9.42 | $9.37 | 0 |
| 2016-09-30 | $9.44 | $9.46 | $9.37 | $9.42 | $9.37 | 20,043,910 |
| 2016-09-29 | $9.48 | $9.50 | $9.41 | $9.43 | $9.38 | 18,580,280 |
| 2016-09-28 | $9.55 | $9.55 | $9.41 | $9.44 | $9.39 | 13,682,700 |
| 2016-09-27 | $9.35 | $9.57 | $9.33 | $9.50 | $9.45 | 22,790,960 |
| 2016-09-26 | $9.57 | $9.60 | $9.34 | $9.36 | $9.31 | 27,533,430 |
| 2016-09-23 | $9.65 | $9.69 | $9.57 | $9.60 | $9.55 | 19,442,580 |
| 2016-09-22 | $9.71 | $9.74 | $9.63 | $9.65 | $9.60 | 16,723,740 |
| 2016-09-21 | $9.61 | $9.71 | $9.58 | $9.65 | $9.60 | 19,795,670 |
| 2016-09-20 | $9.66 | $9.68 | $9.59 | $9.61 | $9.56 | 14,759,410 |
| 2016-09-19 | $9.60 | $9.73 | $9.60 | $9.67 | $9.62 | 20,064,060 |
| 2016-09-16 | $9.58 | $9.58 | $9.58 | $9.58 | $9.53 | 0 |
| 2016-09-15 | $9.58 | $9.58 | $9.58 | $9.58 | $9.53 | 0 |
| 2016-09-14 | $9.55 | $9.68 | $9.52 | $9.58 | $9.53 | 20,549,420 |
| 2016-09-13 | $9.76 | $9.78 | $9.56 | $9.61 | $9.56 | 40,862,790 |
| 2016-09-12 | $10.00 | $10.00 | $9.67 | $9.69 | $9.64 | 63,285,900 |
| 2016-09-09 | $10.13 | $10.34 | $10.05 | $10.13 | $10.08 | 57,399,790 |
| 2016-09-08 | $10.18 | $10.18 | $10.09 | $10.12 | $10.07 | 32,774,390 |
| 2016-09-07 | $10.28 | $10.29 | $10.13 | $10.16 | $10.11 | 35,826,950 |
| 2016-09-06 | $10.14 | $10.25 | $10.07 | $10.25 | $10.20 | 33,324,500 |
| 2016-09-05 | $10.09 | $10.18 | $10.09 | $10.09 | $10.04 | 18,821,830 |
| 2016-09-02 | $10.11 | $10.17 | $10.01 | $10.08 | $10.03 | 37,815,770 |
| 2016-09-01 | $10.22 | $10.26 | $10.15 | $10.15 | $10.10 | 24,084,260 |
| 2016-08-31 | $10.24 | $10.26 | $10.15 | $10.21 | $10.16 | 19,024,600 |
| 2016-08-30 | $10.24 | $10.30 | $10.21 | $10.23 | $10.18 | 19,894,830 |
| 2016-08-29 | $10.25 | $10.33 | $10.18 | $10.24 | $10.19 | 23,460,110 |
| 2016-08-26 | $10.29 | $10.40 | $10.25 | $10.26 | $10.21 | 29,286,900 |
| 2016-08-25 | $10.33 | $10.33 | $10.11 | $10.24 | $10.19 | 36,151,860 |
| 2016-08-24 | $10.30 | $10.49 | $10.26 | $10.39 | $10.34 | 57,370,590 |
| 2016-08-23 | $10.20 | $10.29 | $10.17 | $10.25 | $10.20 | 18,646,200 |
| 2016-08-22 | $10.33 | $10.38 | $10.15 | $10.20 | $10.15 | 26,494,020 |
| 2016-08-19 | $10.42 | $10.42 | $10.28 | $10.33 | $10.28 | 29,300,060 |
| 2016-08-18 | $10.39 | $10.54 | $10.33 | $10.43 | $10.38 | 41,583,290 |
| 2016-08-17 | $10.41 | $10.49 | $10.35 | $10.40 | $10.35 | 35,094,940 |
| 2016-08-16 | $10.37 | $10.48 | $10.36 | $10.39 | $10.34 | 38,345,090 |
| 2016-08-15 | $10.18 | $10.47 | $10.10 | $10.42 | $10.37 | 67,229,260 |
| 2016-08-12 | $10.03 | $10.12 | $10.01 | $10.12 | $10.07 | 22,125,180 |
| 2016-08-11 | $10.15 | $10.17 | $10.01 | $10.02 | $9.97 | 29,291,930 |
| 2016-08-10 | $10.24 | $10.25 | $10.14 | $10.15 | $10.10 | 25,173,060 |
| 2016-08-09 | $10.16 | $10.25 | $10.10 | $10.22 | $10.17 | 33,539,470 |
| 2016-08-08 | $10.02 | $10.17 | $10.01 | $10.15 | $10.10 | 27,648,600 |
| 2016-08-05 | $10.21 | $10.21 | $9.99 | $10.04 | $9.99 | 54,947,950 |
| 2016-08-04 | $10.33 | $10.37 | $10.13 | $10.23 | $10.18 | 55,892,780 |
| 2016-08-03 | $10.35 | $10.54 | $10.28 | $10.46 | $10.41 | 36,374,640 |
| 2016-08-02 | $10.33 | $10.40 | $10.24 | $10.34 | $10.29 | 23,865,930 |
| 2016-08-01 | $10.29 | $10.41 | $10.08 | $10.26 | $10.21 | 31,841,960 |
| 2016-07-29 | $10.46 | $10.53 | $10.31 | $10.35 | $10.30 | 27,299,800 |
| 2016-07-28 | $10.35 | $10.61 | $10.30 | $10.46 | $10.41 | 39,418,040 |
| 2016-07-27 | $11.18 | $11.18 | $10.28 | $10.45 | $10.40 | 82,177,920 |
| 2016-07-26 | $11.07 | $11.19 | $11.03 | $11.18 | $11.13 | 36,728,350 |
| 2016-07-25 | $11.04 | $11.15 | $10.94 | $11.01 | $10.96 | 38,726,690 |
| 2016-07-22 | $11.25 | $11.34 | $11.02 | $11.04 | $10.99 | 61,598,500 |
| 2016-07-21 | $11.28 | $11.44 | $11.18 | $11.28 | $11.23 | 73,821,570 |
| 2016-07-20 | $11.23 | $11.44 | $11.15 | $11.18 | $11.13 | 73,499,040 |
| 2016-07-19 | $11.06 | $11.27 | $11.04 | $11.21 | $11.16 | 64,724,900 |
| 2016-07-18 | $11.21 | $11.33 | $11.00 | $11.14 | $11.09 | 73,972,620 |
| 2016-07-15 | $11.45 | $11.69 | $11.25 | $11.26 | $11.21 | 125,627,790 |
| 2016-07-14 | $11.16 | $11.95 | $11.02 | $11.64 | $11.58 | 187,094,510 |
| 2016-07-13 | $10.82 | $11.46 | $10.75 | $11.26 | $11.21 | 133,422,000 |
| 2016-07-12 | $10.75 | $10.94 | $10.54 | $10.82 | $10.77 | 63,792,680 |
| 2016-07-11 | $10.81 | $10.98 | $10.63 | $10.65 | $10.60 | 89,916,580 |
| 2016-07-08 | $10.49 | $10.75 | $10.37 | $10.58 | $10.51 | 65,969,740 |
| 2016-07-07 | $10.55 | $10.60 | $10.36 | $10.49 | $10.42 | 38,242,840 |
| 2016-07-06 | $10.57 | $10.58 | $10.47 | $10.52 | $10.45 | 34,711,670 |
| 2016-07-05 | $10.57 | $10.69 | $10.46 | $10.61 | $10.54 | 47,577,140 |
| 2016-07-04 | $10.36 | $10.74 | $10.29 | $10.60 | $10.53 | 55,172,430 |
| 2016-07-01 | $10.44 | $10.54 | $10.36 | $10.36 | $10.29 | 32,422,000 |
| 2016-06-30 | $10.42 | $10.69 | $10.36 | $10.49 | $10.42 | 52,134,420 |
| 2016-06-29 | $10.50 | $10.54 | $10.36 | $10.39 | $10.32 | 40,823,910 |
| 2016-06-28 | $10.25 | $10.60 | $10.21 | $10.48 | $10.41 | 73,890,820 |
| 2016-06-27 | $9.95 | $10.27 | $9.93 | $10.26 | $10.19 | 45,387,400 |
| 2016-06-24 | $10.20 | $10.30 | $9.82 | $10.04 | $9.97 | 50,482,520 |
| 2016-06-23 | $10.13 | $10.32 | $10.10 | $10.22 | $10.15 | 44,842,090 |
| 2016-06-22 | $10.03 | $10.15 | $9.99 | $10.14 | $10.07 | 28,295,930 |
| 2016-06-21 | $10.17 | $10.25 | $9.99 | $10.02 | $9.95 | 35,689,460 |
| 2016-06-20 | $10.11 | $10.17 | $9.96 | $10.06 | $9.99 | 25,567,360 |
| 2016-06-17 | $10.08 | $10.25 | $10.05 | $10.10 | $10.03 | 31,044,940 |
| 2016-06-16 | $10.20 | $10.27 | $9.97 | $10.05 | $9.98 | 40,417,570 |
| 2016-06-15 | $9.99 | $10.39 | $9.92 | $10.27 | $10.20 | 47,474,160 |
| 2016-06-14 | $9.80 | $10.17 | $9.78 | $10.08 | $10.01 | 36,512,410 |
| 2016-06-13 | $10.48 | $10.51 | $9.88 | $9.90 | $9.83 | 53,444,170 |
| 2016-06-10 | $10.66 | $10.66 | $10.66 | $10.66 | $10.59 | 0 |
| 2016-06-09 | $10.66 | $10.66 | $10.66 | $10.66 | $10.59 | 0 |
| 2016-06-08 | $10.68 | $10.70 | $10.58 | $10.66 | $10.59 | 33,002,920 |
| 2016-06-07 | $10.70 | $10.74 | $10.54 | $10.62 | $10.55 | 29,162,430 |
| 2016-06-06 | $10.85 | $10.85 | $10.63 | $10.68 | $10.61 | 39,667,300 |
| 2016-06-03 | $10.74 | $10.95 | $10.60 | $10.81 | $10.74 | 63,221,260 |
| 2016-06-02 | $10.60 | $10.78 | $10.56 | $10.70 | $10.63 | 50,530,680 |
| 2016-06-01 | $10.68 | $10.76 | $10.59 | $10.61 | $10.54 | 54,547,750 |
| 2016-05-31 | $10.21 | $10.73 | $10.21 | $10.68 | $10.61 | 78,617,300 |
| 2016-05-30 | $10.24 | $10.35 | $10.10 | $10.21 | $10.14 | 24,683,990 |
| 2016-05-27 | $10.30 | $10.39 | $10.20 | $10.24 | $10.17 | 30,546,290 |
| 2016-05-26 | $10.28 | $10.36 | $10.01 | $10.34 | $10.27 | 39,847,810 |
| 2016-05-25 | $10.46 | $10.56 | $10.25 | $10.27 | $10.20 | 44,842,410 |
| 2016-05-24 | $10.37 | $10.64 | $10.23 | $10.47 | $10.40 | 68,598,200 |
| 2016-05-23 | $10.20 | $10.45 | $10.20 | $10.35 | $10.28 | 41,904,240 |
| 2016-05-20 | $10.05 | $10.39 | $10.01 | $10.30 | $10.23 | 48,193,310 |
| 2016-05-19 | $10.08 | $10.35 | $10.05 | $10.17 | $10.10 | 43,469,560 |
| 2016-05-18 | $10.25 | $10.32 | $9.97 | $10.09 | $10.02 | 46,034,240 |
| 2016-05-17 | $10.37 | $10.54 | $10.21 | $10.37 | $10.30 | 48,602,130 |
| 2016-05-16 | $10.06 | $10.50 | $10.06 | $10.37 | $10.30 | 49,317,110 |
| 2016-05-13 | $10.17 | $10.29 | $10.00 | $10.06 | $9.99 | 30,595,730 |
| 2016-05-12 | $10.00 | $10.19 | $9.90 | $10.16 | $10.09 | 36,283,530 |
| 2016-05-11 | $10.54 | $10.56 | $10.22 | $10.24 | $10.17 | 41,889,580 |
| 2016-05-10 | $10.35 | $10.68 | $10.30 | $10.41 | $10.34 | 35,813,360 |
| 2016-05-09 | $10.40 | $10.90 | $10.03 | $10.54 | $10.47 | 65,784,610 |
| 2016-05-06 | $11.25 | $11.28 | $10.51 | $10.55 | $10.48 | 91,950,410 |
| 2016-05-05 | $11.33 | $11.42 | $11.15 | $11.32 | $11.24 | 73,086,240 |
| 2016-05-04 | $11.51 | $11.67 | $11.42 | $11.46 | $11.38 | 55,040,620 |
| 2016-05-03 | $11.25 | $11.66 | $11.22 | $11.62 | $11.54 | 55,546,020 |
| 2016-05-02 | $11.27 | $11.27 | $11.27 | $11.27 | $11.19 | 0 |
| 2016-04-29 | $11.25 | $11.44 | $11.18 | $11.27 | $11.19 | 37,067,860 |
| 2016-04-28 | $11.27 | $11.35 | $11.03 | $11.30 | $11.22 | 41,711,330 |
| 2016-04-27 | $11.50 | $11.55 | $11.18 | $11.21 | $11.13 | 44,444,510 |
| 2016-04-26 | $11.30 | $11.49 | $11.26 | $11.48 | $11.40 | 49,332,880 |
| 2016-04-25 | $11.18 | $11.38 | $10.85 | $11.27 | $11.19 | 49,854,050 |
| 2016-04-22 | $11.05 | $11.35 | $10.96 | $11.25 | $11.17 | 44,362,750 |
| 2016-04-21 | $11.35 | $11.53 | $10.92 | $11.05 | $10.98 | 61,832,520 |
| 2016-04-20 | $12.45 | $12.49 | $11.23 | $11.32 | $11.24 | 111,267,700 |
| 2016-04-19 | $12.43 | $12.59 | $12.20 | $12.40 | $12.32 | 66,073,260 |
| 2016-04-18 | $12.50 | $12.50 | $12.28 | $12.35 | $12.27 | 54,900,720 |
| 2016-04-15 | $12.80 | $12.80 | $12.48 | $12.61 | $12.53 | 74,553,940 |
| 2016-04-14 | $12.47 | $12.89 | $12.42 | $12.74 | $12.65 | 129,156,120 |
| 2016-04-13 | $12.39 | $12.70 | $12.36 | $12.38 | $12.30 | 104,147,590 |
| 2016-04-12 | $12.49 | $12.56 | $12.10 | $12.33 | $12.25 | 89,731,630 |
| 2016-04-11 | $12.64 | $12.77 | $12.42 | $12.57 | $12.49 | 145,580,700 |
| 2016-04-08 | $12.00 | $12.85 | $11.95 | $12.48 | $12.40 | 158,620,500 |
| 2016-04-07 | $12.38 | $12.59 | $11.96 | $12.13 | $12.05 | 101,085,200 |
| 2016-04-06 | $12.38 | $12.50 | $12.18 | $12.31 | $12.23 | 88,467,310 |
| 2016-04-05 | $12.13 | $12.68 | $12.03 | $12.49 | $12.41 | 122,690,610 |
| 2016-04-04 | $12.23 | $12.23 | $12.23 | $12.23 | $12.15 | 0 |
| 2016-04-01 | $12.01 | $12.35 | $11.70 | $12.23 | $12.15 | 93,074,580 |
| 2016-03-31 | $12.28 | $12.39 | $12.05 | $12.09 | $12.01 | 87,942,070 |
| 2016-03-30 | $11.84 | $12.30 | $11.78 | $12.24 | $12.16 | 103,913,080 |
| 2016-03-29 | $11.88 | $11.96 | $11.50 | $11.71 | $11.63 | 71,994,940 |
| 2016-03-28 | $12.15 | $12.45 | $11.86 | $11.95 | $11.87 | 101,615,870 |
| 2016-03-25 | $11.88 | $12.40 | $11.86 | $12.23 | $12.15 | 117,462,120 |
| 2016-03-24 | $12.30 | $12.34 | $11.84 | $11.87 | $11.79 | 134,950,770 |
| 2016-03-23 | $12.40 | $12.59 | $12.08 | $12.50 | $12.42 | 141,004,370 |
| 2016-03-22 | $11.95 | $13.13 | $11.82 | $12.53 | $12.45 | 212,738,020 |
| 2016-03-21 | $12.01 | $12.26 | $11.73 | $12.13 | $12.05 | 171,950,120 |
| 2016-03-18 | $11.40 | $12.14 | $11.30 | $11.88 | $11.80 | 178,604,430 |
| 2016-03-17 | $10.95 | $11.67 | $10.89 | $11.42 | $11.34 | 134,897,160 |
| 2016-03-16 | $11.23 | $11.33 | $10.72 | $10.91 | $10.84 | 71,033,320 |
| 2016-03-15 | $11.30 | $11.48 | $10.98 | $11.03 | $10.96 | 84,736,090 |
| 2016-03-14 | $10.95 | $11.87 | $10.83 | $11.45 | $11.37 | 108,289,970 |
| 2016-03-11 | $10.70 | $11.08 | $10.58 | $10.82 | $10.75 | 43,393,290 |
| 2016-03-10 | $11.17 | $11.40 | $10.80 | $10.87 | $10.80 | 67,963,810 |
| 2016-03-09 | $11.10 | $11.96 | $11.00 | $11.35 | $11.27 | 110,486,380 |
| 2016-03-08 | $10.85 | $11.71 | $10.12 | $11.43 | $11.35 | 99,206,860 |
| 2016-03-07 | $10.85 | $11.48 | $10.79 | $11.07 | $11.00 | 64,854,150 |
| 2016-03-04 | $11.14 | $11.25 | $10.55 | $10.65 | $10.58 | 83,639,190 |
| 2016-03-03 | $11.13 | $11.75 | $11.12 | $11.38 | $11.30 | 114,270,020 |
| 2016-03-02 | $10.92 | $11.53 | $10.82 | $11.35 | $11.27 | 120,878,110 |
| 2016-03-01 | $9.79 | $10.65 | $9.50 | $10.65 | $10.58 | 55,660,030 |
| 2016-02-29 | $10.49 | $10.64 | $9.47 | $9.68 | $9.62 | 54,434,190 |
| 2016-02-26 | $10.75 | $10.88 | $10.24 | $10.48 | $10.41 | 41,987,450 |
| 2016-02-25 | $11.84 | $11.85 | $10.64 | $10.64 | $10.57 | 67,259,800 |
| 2016-02-24 | $11.82 | $11.98 | $11.50 | $11.82 | $11.74 | 46,485,360 |
| 2016-02-23 | $12.15 | $12.22 | $11.75 | $11.90 | $11.82 | 55,835,780 |
| 2016-02-22 | $12.16 | $12.31 | $11.90 | $12.23 | $12.15 | 77,448,630 |
| 2016-02-19 | $11.73 | $12.30 | $11.70 | $11.98 | $11.90 | 73,624,680 |
| 2016-02-18 | $12.00 | $12.14 | $11.70 | $11.80 | $11.72 | 72,745,950 |
| 2016-02-17 | $11.65 | $12.18 | $11.51 | $12.03 | $11.95 | 100,002,770 |
| 2016-02-16 | $11.30 | $11.82 | $11.20 | $11.68 | $11.60 | 71,964,610 |
| 2016-02-15 | $10.70 | $11.44 | $10.70 | $11.23 | $11.15 | 46,327,330 |
| 2016-02-12 | $11.20 | $11.20 | $11.20 | $11.20 | $11.12 | 0 |
| 2016-02-11 | $11.20 | $11.20 | $11.20 | $11.20 | $11.12 | 0 |
| 2016-02-10 | $11.20 | $11.20 | $11.20 | $11.20 | $11.12 | 0 |
| 2016-02-09 | $11.20 | $11.20 | $11.20 | $11.20 | $11.12 | 0 |
| 2016-02-08 | $11.20 | $11.20 | $11.20 | $11.20 | $11.12 | 0 |
| 2016-02-05 | $11.70 | $11.70 | $11.19 | $11.20 | $11.12 | 55,674,770 |
| 2016-02-04 | $11.46 | $11.84 | $11.40 | $11.66 | $11.58 | 81,350,530 |
| 2016-02-03 | $11.20 | $11.59 | $11.11 | $11.46 | $11.38 | 62,649,190 |
| 2016-02-02 | $11.04 | $11.85 | $11.01 | $11.44 | $11.36 | 80,614,630 |
| 2016-02-01 | $11.10 | $11.20 | $10.71 | $11.03 | $10.96 | 59,420,710 |
| 2016-01-29 | $10.79 | $11.50 | $10.76 | $11.19 | $11.11 | 76,753,940 |
| 2016-01-28 | $11.21 | $11.42 | $10.60 | $10.76 | $10.69 | 91,412,960 |
| 2016-01-27 | $10.71 | $11.85 | $10.48 | $11.66 | $11.58 | 131,769,590 |
| 2016-01-26 | $11.80 | $11.87 | $10.78 | $10.78 | $10.71 | 90,574,730 |
| 2016-01-25 | $12.00 | $12.09 | $11.59 | $11.98 | $11.90 | 118,439,020 |
| 2016-01-22 | $11.46 | $12.42 | $11.19 | $12.12 | $12.04 | 159,553,310 |
| 2016-01-21 | $11.62 | $12.15 | $11.24 | $11.29 | $11.21 | 95,805,240 |
| 2016-01-20 | $11.90 | $12.28 | $11.65 | $11.71 | $11.63 | 99,138,080 |
| 2016-01-19 | $11.62 | $12.19 | $11.36 | $12.05 | $11.97 | 147,644,040 |
| 2016-01-18 | $11.42 | $12.54 | $11.42 | $11.92 | $11.84 | 173,187,110 |
| 2016-01-15 | $11.40 | $11.86 | $11.35 | $11.52 | $11.44 | 199,061,280 |
| 2016-01-14 | $9.38 | $10.78 | $9.30 | $10.78 | $10.71 | 68,614,020 |
| 2016-01-13 | $10.12 | $10.34 | $9.68 | $9.80 | $9.73 | 45,777,630 |
| 2016-01-12 | $9.73 | $10.27 | $9.50 | $10.03 | $9.96 | 48,992,910 |
| 2016-01-11 | $10.35 | $10.66 | $9.69 | $9.69 | $9.62 | 53,326,200 |
| 2016-01-08 | $11.15 | $11.35 | $9.86 | $10.77 | $10.70 | 56,951,530 |
| 2016-01-07 | $11.80 | $11.80 | $10.87 | $10.87 | $10.80 | 12,945,450 |
| 2016-01-06 | $11.95 | $12.15 | $11.76 | $12.08 | $12.00 | 39,986,850 |
| 2016-01-05 | $11.96 | $12.47 | $11.34 | $11.75 | $11.67 | 63,272,330 |
| 2016-01-04 | $13.82 | $13.99 | $12.60 | $12.60 | $12.52 | 45,181,820 |
| 2016-01-01 | $14.00 | $14.00 | $14.00 | $14.00 | $13.91 | 0 |
| 2015-12-31 | $14.21 | $14.68 | $14.00 | $14.00 | $13.91 | 49,140,560 |
| 2015-12-30 | $14.22 | $14.22 | $14.22 | $14.22 | $14.12 | 0 |
| 2015-12-29 | $14.22 | $14.22 | $14.22 | $14.22 | $14.12 | 0 |
| 2015-12-28 | $14.22 | $14.22 | $14.22 | $14.22 | $14.12 | 0 |
| 2015-12-25 | $14.22 | $14.22 | $14.22 | $14.22 | $14.12 | 0 |
| 2015-12-24 | $14.00 | $14.35 | $13.92 | $14.22 | $14.12 | 40,566,860 |
| 2015-12-23 | $14.60 | $14.74 | $14.01 | $14.05 | $13.96 | 69,707,270 |
| 2015-12-22 | $14.80 | $14.82 | $14.43 | $14.58 | $14.48 | 52,042,680 |
| 2015-12-21 | $14.65 | $14.82 | $14.37 | $14.72 | $14.62 | 55,363,300 |
| 2015-12-18 | $14.90 | $14.99 | $14.55 | $14.64 | $14.54 | 75,004,070 |
| 2015-12-17 | $14.39 | $15.30 | $14.36 | $15.01 | $14.91 | 119,444,560 |
| 2015-12-16 | $14.60 | $14.80 | $14.28 | $14.29 | $14.19 | 61,193,320 |
| 2015-12-15 | $14.32 | $14.85 | $14.25 | $14.41 | $14.31 | 64,721,780 |
| 2015-12-14 | $13.81 | $14.35 | $13.75 | $14.34 | $14.24 | 58,463,330 |
| 2015-12-11 | $13.79 | $14.22 | $13.74 | $13.93 | $13.84 | 54,086,040 |
| 2015-12-10 | $13.87 | $14.29 | $13.71 | $13.92 | $13.83 | 60,474,450 |
| 2015-12-09 | $14.17 | $14.27 | $13.71 | $13.90 | $13.81 | 92,677,900 |
| 2015-12-08 | $14.00 | $15.15 | $13.80 | $14.60 | $14.50 | 153,491,280 |
| 2015-12-07 | $13.90 | $14.35 | $13.76 | $14.04 | $13.95 | 67,019,420 |
| 2015-12-04 | $13.90 | $14.19 | $13.62 | $13.77 | $13.68 | 58,832,490 |
| 2015-12-03 | $13.77 | $14.30 | $13.64 | $14.07 | $13.98 | 67,874,160 |
| 2015-12-02 | $13.89 | $13.96 | $13.14 | $13.74 | $13.65 | 53,905,340 |
| 2015-12-01 | $13.60 | $14.08 | $13.47 | $13.89 | $13.80 | 64,314,380 |
| 2015-11-30 | $13.46 | $13.77 | $12.60 | $13.58 | $13.49 | 79,064,650 |
| 2015-11-27 | $14.87 | $14.99 | $13.48 | $13.51 | $13.42 | 101,935,320 |
| 2015-11-26 | $15.42 | $15.51 | $14.90 | $14.98 | $14.88 | 100,036,980 |
| 2015-11-25 | $15.25 | $15.64 | $15.06 | $15.42 | $15.32 | 117,141,790 |
| 2015-11-24 | $15.00 | $15.54 | $14.63 | $15.42 | $15.32 | 113,003,670 |
| 2015-11-23 | $14.73 | $15.48 | $14.61 | $14.96 | $14.86 | 105,155,640 |
| 2015-11-20 | $14.84 | $15.16 | $14.55 | $14.80 | $14.70 | 110,953,570 |
| 2015-11-19 | $14.02 | $14.76 | $14.02 | $14.65 | $14.55 | 78,395,680 |
| 2015-11-18 | $14.30 | $14.55 | $13.98 | $14.02 | $13.93 | 63,661,730 |
| 2015-11-17 | $15.10 | $15.19 | $14.22 | $14.35 | $14.25 | 109,349,460 |
| 2015-11-16 | $13.83 | $14.72 | $13.80 | $14.69 | $14.59 | 79,584,900 |
| 2015-11-13 | $15.05 | $15.10 | $14.08 | $14.28 | $14.18 | 130,539,790 |
| 2015-11-12 | $16.03 | $16.32 | $15.13 | $15.29 | $15.19 | 214,106,540 |
| 2015-11-11 | $14.50 | $15.62 | $14.36 | $15.62 | $15.52 | 173,449,970 |
| 2015-11-10 | $14.20 | $14.77 | $14.08 | $14.20 | $14.10 | 117,698,440 |
| 2015-11-09 | $14.03 | $14.33 | $13.55 | $14.13 | $14.04 | 112,157,850 |
| 2015-11-06 | $14.15 | $14.55 | $14.08 | $14.24 | $14.14 | 105,456,110 |
| 2015-11-05 | $14.10 | $14.50 | $13.86 | $14.03 | $13.94 | 132,256,400 |
| 2015-11-04 | $13.37 | $14.67 | $13.11 | $14.39 | $14.29 | 173,245,620 |
| 2015-11-03 | $13.77 | $13.77 | $13.77 | $13.77 | $13.68 | 0 |
| 2015-11-02 | $13.77 | $13.77 | $13.77 | $13.77 | $13.68 | 0 |
| 2015-10-30 | $13.77 | $13.77 | $13.77 | $13.77 | $13.68 | 0 |
| 2015-10-29 | $13.77 | $13.77 | $13.77 | $13.77 | $13.68 | 0 |
| 2015-10-28 | $13.77 | $13.77 | $13.77 | $13.77 | $13.68 | 0 |
| 2015-10-27 | $13.77 | $13.77 | $13.77 | $13.77 | $13.68 | 0 |
| 2015-10-26 | $14.25 | $14.27 | $13.42 | $13.77 | $13.68 | 151,948,540 |
| 2015-10-23 | $12.68 | $13.89 | $12.38 | $13.89 | $13.80 | 169,388,960 |
| 2015-10-22 | $12.14 | $12.78 | $12.11 | $12.63 | $12.55 | 106,053,100 |
| 2015-10-21 | $13.30 | $13.39 | $12.11 | $12.11 | $12.03 | 152,907,510 |
| 2015-10-20 | $12.79 | $13.55 | $12.79 | $13.45 | $13.36 | 147,520,420 |
| 2015-10-19 | $13.28 | $13.30 | $12.52 | $12.80 | $12.71 | 122,476,900 |
| 2015-10-16 | $13.29 | $13.43 | $12.90 | $13.23 | $13.14 | 165,888,550 |
| 2015-10-15 | $12.35 | $13.36 | $12.35 | $13.10 | $13.01 | 133,278,000 |
| 2015-10-14 | $12.70 | $12.87 | $12.34 | $12.44 | $12.36 | 106,322,390 |
| 2015-10-13 | $12.20 | $12.99 | $12.16 | $12.88 | $12.79 | 132,680,530 |
| 2015-10-12 | $11.98 | $12.68 | $11.87 | $12.40 | $12.32 | 147,233,170 |
| 2015-10-09 | $11.49 | $12.31 | $11.37 | $11.95 | $11.87 | 133,859,820 |
| 2015-10-08 | $11.45 | $11.87 | $11.18 | $11.51 | $11.43 | 126,428,110 |
| 2015-10-07 | $10.98 | $10.98 | $10.98 | $10.98 | $10.91 | 0 |
| 2015-10-06 | $10.98 | $10.98 | $10.98 | $10.98 | $10.91 | 0 |
| 2015-10-05 | $10.98 | $10.98 | $10.98 | $10.98 | $10.91 | 0 |
| 2015-10-02 | $10.98 | $10.98 | $10.98 | $10.98 | $10.91 | 0 |
| 2015-10-01 | $10.98 | $10.98 | $10.98 | $10.98 | $10.91 | 0 |
| 2015-09-30 | $11.24 | $11.28 | $10.70 | $10.98 | $10.91 | 72,221,750 |
| 2015-09-29 | $11.25 | $11.40 | $10.87 | $11.08 | $11.01 | 136,820,440 |
| 2015-09-28 | $10.82 | $11.66 | $10.53 | $11.59 | $11.51 | 155,737,580 |
| 2015-09-25 | $11.19 | $11.45 | $10.35 | $10.60 | $10.53 | 118,471,440 |
| 2015-09-24 | $11.05 | $11.87 | $10.92 | $11.38 | $11.30 | 164,722,720 |
| 2015-09-23 | $10.78 | $11.10 | $10.65 | $10.81 | $10.74 | 97,613,770 |
| 2015-09-22 | $10.90 | $11.46 | $10.67 | $11.10 | $11.03 | 150,627,680 |
| 2015-09-21 | $10.20 | $11.18 | $10.15 | $11.00 | $10.93 | 136,806,000 |
| 2015-09-18 | $10.23 | $10.65 | $9.92 | $10.52 | $10.45 | 136,622,850 |
| 2015-09-17 | $10.19 | $10.88 | $10.01 | $10.09 | $10.02 | 161,834,210 |
| 2015-09-16 | $9.28 | $10.03 | $9.13 | $10.03 | $9.96 | 106,030,000 |
| 2015-09-15 | $9.60 | $9.99 | $9.12 | $9.12 | $9.06 | 88,697,700 |
| 2015-09-14 | $11.37 | $11.48 | $10.13 | $10.13 | $10.06 | 96,824,120 |
| 2015-09-11 | $11.13 | $11.57 | $11.12 | $11.26 | $11.18 | 112,643,570 |
| 2015-09-10 | $10.54 | $11.80 | $10.48 | $11.37 | $11.29 | 151,133,080 |
| 2015-09-09 | $10.70 | $11.32 | $10.51 | $10.95 | $10.88 | 178,728,490 |
| 2015-09-08 | $9.98 | $10.80 | $9.46 | $10.59 | $10.52 | 174,819,440 |
| 2015-09-07 | $9.71 | $10.35 | $9.58 | $10.35 | $10.28 | 198,256,390 |