Dongfeng Automobile Company Ltd (600006) Exchange: SHG
Data as of July 9, 2025
$7.17 ($0.03) 0.42%
Dongfeng Automobile Company Ltd - Daily Information
Click for more stock information on Dongfeng Automobile Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $7.12 |
| Previous Close | $7.17 |
| High | $7.18 |
| Low | $7.10 |
| Adjusted Open | $7.12 |
| Previous Adjusted Close | $7.17 |
| Adjusted High | $7.18 |
| Adjusted Low | $7.10 |
About Dongfeng Automobile Company Ltd (600006)
Dongfeng Automobile Co., LTD is principally engaged in the design, manufacture and sale of light-duty commercial vehicles, under the brand names of Dongfeng and Nissan, engines and automobile-related components. The Company provides light-duty commercial vehicles under the brand names of Dongfeng Duolika, Dongfeng Kaipute, Dongfeng furuika, Dongfeng jinrui, Dongfeng lianhua, Dongfeng shuaike, as well as Dongfeng pickup trucks and Nissan kaipusida, covering light trucks, pickup trucks, construction trucks, mini trucks, buses and chassis, as well as multi-purpose vehicles (MPV) and sport utility vehicles (SUV).
Invest in Dongfeng Automobile Company Ltd (600006)
Historical Stock Data for Dongfeng Automobile Company Ltd (600006)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $7.12 | $7.18 | $7.10 | $7.17 | $7.17 | 22,259,510 |
| 2025-07-07 | $7.14 | $7.16 | $7.10 | $7.14 | $7.14 | 15,976,750 |
| 2025-07-04 | $7.18 | $7.19 | $7.14 | $7.15 | $7.15 | 18,375,970 |
| 2025-07-03 | $7.17 | $7.21 | $7.16 | $7.18 | $7.18 | 16,731,600 |
| 2025-07-02 | $7.21 | $7.23 | $7.14 | $7.18 | $7.18 | 22,485,690 |
| 2025-06-30 | $7.20 | $7.23 | $7.15 | $7.23 | $7.23 | 28,217,420 |
| 2025-06-27 | $7.15 | $7.28 | $7.12 | $7.24 | $7.24 | 55,076,520 |
| 2025-06-26 | $7.16 | $7.16 | $7.10 | $7.11 | $7.11 | 35,027,790 |
| 2025-06-25 | $7.08 | $7.19 | $7.08 | $7.19 | $7.19 | 47,039,290 |
| 2025-06-24 | $7.00 | $7.12 | $7.00 | $7.12 | $7.12 | 35,748,000 |
| 2025-06-23 | $6.89 | $6.98 | $6.85 | $6.97 | $6.97 | 20,577,970 |
| 2025-06-20 | $6.96 | $6.99 | $6.90 | $6.95 | $6.95 | 22,356,120 |
| 2025-06-19 | $7.08 | $7.11 | $6.94 | $6.96 | $6.96 | 36,981,470 |
| 2025-06-18 | $7.19 | $7.19 | $7.07 | $7.10 | $7.10 | 23,841,430 |
| 2025-06-17 | $7.14 | $7.23 | $7.13 | $7.18 | $7.18 | 31,753,110 |
| 2025-06-13 | $7.20 | $7.22 | $7.10 | $7.11 | $7.11 | 38,565,500 |
| 2025-06-12 | $7.23 | $7.26 | $7.18 | $7.25 | $7.25 | 34,156,220 |
| 2025-06-11 | $7.25 | $7.29 | $7.23 | $7.26 | $7.26 | 39,410,630 |
| 2025-06-10 | $7.30 | $7.31 | $7.14 | $7.25 | $7.25 | 60,201,900 |
| 2025-06-09 | $7.30 | $7.34 | $7.26 | $7.32 | $7.32 | 54,295,090 |
| 2025-06-06 | $7.32 | $7.35 | $7.23 | $7.30 | $7.30 | 73,902,580 |
| 2025-06-05 | $7.68 | $7.71 | $7.31 | $7.40 | $7.40 | 157,532,350 |
| 2025-06-04 | $8.07 | $8.10 | $7.85 | $7.93 | $7.93 | 68,867,830 |
| 2025-06-03 | $8.31 | $8.44 | $8.01 | $8.06 | $8.06 | 105,712,410 |
| 2025-05-30 | $8.82 | $8.94 | $8.15 | $8.18 | $8.18 | 185,512,040 |
| 2025-05-29 | $8.38 | $8.92 | $8.38 | $8.92 | $8.92 | 157,191,410 |
| 2025-05-28 | $7.99 | $8.39 | $7.99 | $8.11 | $8.11 | 148,208,310 |
| 2025-05-27 | $7.78 | $7.94 | $7.67 | $7.74 | $7.74 | 62,279,920 |
| 2025-05-26 | $7.76 | $7.87 | $7.60 | $7.74 | $7.74 | 82,221,660 |
| 2025-05-23 | $7.81 | $8.10 | $7.68 | $7.73 | $7.73 | 136,680,050 |
| 2025-05-22 | $7.66 | $8.10 | $7.58 | $7.82 | $7.82 | 141,075,660 |
| 2025-05-21 | $7.77 | $7.77 | $7.53 | $7.62 | $7.62 | 122,187,290 |
| 2025-05-20 | $7.17 | $7.83 | $7.15 | $7.83 | $7.83 | 158,119,520 |
| 2025-05-19 | $7.10 | $7.17 | $7.03 | $7.12 | $7.12 | 27,295,500 |
| 2025-05-16 | $6.95 | $7.09 | $6.94 | $7.04 | $7.04 | 23,385,760 |
| 2025-05-15 | $7.09 | $7.09 | $6.94 | $6.94 | $6.94 | 24,081,860 |
| 2025-05-14 | $7.07 | $7.12 | $7.02 | $7.10 | $7.10 | 21,489,200 |
| 2025-05-13 | $7.18 | $7.20 | $7.08 | $7.09 | $7.09 | 22,176,560 |
| 2025-05-12 | $7.12 | $7.15 | $7.09 | $7.13 | $7.13 | 16,598,900 |
| 2025-05-09 | $7.20 | $7.20 | $7.05 | $7.09 | $7.09 | 21,598,360 |
| 2025-05-08 | $7.15 | $7.20 | $7.13 | $7.18 | $7.18 | 26,053,670 |
| 2025-05-07 | $7.16 | $7.23 | $7.10 | $7.20 | $7.20 | 41,643,750 |
| 2025-05-06 | $7.05 | $7.12 | $7.04 | $7.10 | $7.10 | 23,200,470 |
| 2025-04-30 | $6.93 | $7.04 | $6.92 | $7.02 | $7.02 | 20,589,470 |
| 2025-04-29 | $6.88 | $6.94 | $6.84 | $6.91 | $6.91 | 13,826,830 |
| 2025-04-28 | $7.05 | $7.05 | $6.87 | $6.88 | $6.88 | 26,711,110 |
| 2025-04-25 | $7.07 | $7.15 | $7.04 | $7.08 | $7.08 | 24,611,030 |
| 2025-04-24 | $7.12 | $7.25 | $7.06 | $7.06 | $7.06 | 31,510,290 |
| 2025-04-23 | $7.03 | $7.17 | $7.03 | $7.13 | $7.13 | 39,324,400 |
| 2025-04-22 | $6.97 | $7.10 | $6.97 | $6.99 | $6.99 | 18,970,700 |
| 2025-04-21 | $6.96 | $7.02 | $6.90 | $7.00 | $7.00 | 18,697,010 |
| 2025-04-18 | $6.96 | $7.00 | $6.88 | $6.96 | $6.96 | 19,705,800 |
| 2025-04-17 | $6.90 | $7.13 | $6.90 | $7.00 | $7.00 | 27,086,370 |
| 2025-04-16 | $6.99 | $7.02 | $6.84 | $6.96 | $6.96 | 23,905,230 |
| 2025-04-15 | $7.13 | $7.14 | $6.98 | $7.01 | $7.01 | 31,404,800 |
| 2025-04-14 | $7.10 | $7.21 | $7.01 | $7.13 | $7.13 | 47,420,880 |
| 2025-04-11 | $6.83 | $6.97 | $6.82 | $6.92 | $6.92 | 34,958,200 |
| 2025-04-10 | $6.91 | $7.07 | $6.88 | $6.91 | $6.91 | 47,993,730 |
| 2025-04-09 | $6.69 | $6.93 | $6.40 | $6.83 | $6.83 | 56,676,980 |
| 2025-04-08 | $6.68 | $6.99 | $6.48 | $6.89 | $6.89 | 69,691,260 |
| 2025-04-07 | $7.04 | $7.05 | $6.77 | $6.77 | $6.77 | 48,830,820 |
| 2025-04-03 | $7.65 | $7.75 | $7.47 | $7.52 | $7.52 | 56,331,110 |
| 2025-04-02 | $7.73 | $8.05 | $7.53 | $7.77 | $7.77 | 81,186,390 |
| 2025-04-01 | $7.56 | $8.00 | $7.55 | $7.82 | $7.82 | 106,127,450 |
| 2025-03-31 | $7.75 | $7.98 | $7.64 | $7.71 | $7.71 | 120,149,660 |
| 2025-03-28 | $7.22 | $7.72 | $7.21 | $7.43 | $7.43 | 55,781,050 |
| 2025-03-27 | $7.27 | $7.35 | $7.21 | $7.24 | $7.24 | 22,176,270 |
| 2025-03-26 | $7.18 | $7.46 | $7.16 | $7.34 | $7.34 | 28,846,490 |
| 2025-03-25 | $7.29 | $7.30 | $7.15 | $7.19 | $7.19 | 23,966,820 |
| 2025-03-24 | $7.40 | $7.59 | $7.18 | $7.30 | $7.30 | 40,122,210 |
| 2025-03-21 | $7.65 | $7.66 | $7.41 | $7.43 | $7.43 | 48,691,450 |
| 2025-03-20 | $7.45 | $7.77 | $7.41 | $7.70 | $7.70 | 76,233,220 |
| 2025-03-19 | $7.46 | $7.60 | $7.44 | $7.50 | $7.50 | 44,615,150 |
| 2025-03-18 | $7.41 | $7.45 | $7.38 | $7.45 | $7.45 | 22,041,700 |
| 2025-03-17 | $7.43 | $7.47 | $7.38 | $7.40 | $7.40 | 22,676,660 |
| 2025-03-14 | $7.31 | $7.42 | $7.28 | $7.42 | $7.42 | 29,445,380 |
| 2025-03-13 | $7.41 | $7.42 | $7.26 | $7.32 | $7.32 | 27,828,440 |
| 2025-03-12 | $7.39 | $7.48 | $7.38 | $7.42 | $7.42 | 32,414,400 |
| 2025-03-11 | $7.34 | $7.37 | $7.26 | $7.33 | $7.33 | 26,494,300 |
| 2025-03-10 | $7.50 | $7.54 | $7.37 | $7.41 | $7.41 | 31,019,590 |
| 2025-03-07 | $7.44 | $7.71 | $7.34 | $7.56 | $7.56 | 60,676,890 |
| 2025-03-06 | $7.42 | $7.49 | $7.39 | $7.45 | $7.45 | 31,699,440 |
| 2025-03-05 | $7.36 | $7.43 | $7.30 | $7.37 | $7.37 | 22,873,900 |
| 2025-03-04 | $7.33 | $7.40 | $7.27 | $7.39 | $7.39 | 27,001,230 |
| 2025-03-03 | $7.42 | $7.51 | $7.34 | $7.40 | $7.40 | 30,337,900 |
| 2025-02-28 | $7.68 | $7.68 | $7.36 | $7.38 | $7.38 | 46,614,230 |
| 2025-02-27 | $7.61 | $7.75 | $7.55 | $7.69 | $7.69 | 56,188,950 |
| 2025-02-26 | $7.58 | $7.62 | $7.54 | $7.61 | $7.61 | 39,956,230 |
| 2025-02-25 | $7.50 | $7.75 | $7.45 | $7.59 | $7.59 | 47,117,830 |
| 2025-02-24 | $7.58 | $7.67 | $7.53 | $7.57 | $7.57 | 40,832,990 |
| 2025-02-20 | $7.71 | $7.78 | $7.63 | $7.66 | $7.66 | 53,414,910 |
| 2025-02-19 | $7.51 | $7.69 | $7.51 | $7.60 | $7.60 | 50,218,770 |
| 2025-02-18 | $7.76 | $7.80 | $7.51 | $7.58 | $7.58 | 63,708,950 |
| 2025-02-17 | $7.97 | $7.99 | $7.71 | $7.80 | $7.80 | 77,535,330 |
| 2025-02-14 | $8.00 | $8.31 | $7.91 | $7.97 | $7.97 | 97,253,940 |
| 2025-02-13 | $8.06 | $8.27 | $7.84 | $8.07 | $8.07 | 122,490,260 |
| 2025-02-12 | $7.65 | $8.20 | $7.65 | $8.10 | $8.10 | 134,974,090 |
| 2025-02-11 | $8.67 | $8.67 | $7.82 | $7.90 | $7.90 | 253,573,160 |
| 2025-02-10 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 16,000,300 |
| 2025-02-07 | $7.01 | $7.54 | $6.97 | $7.30 | $7.30 | 78,390,600 |
| 2025-02-06 | $6.72 | $7.03 | $6.67 | $7.02 | $7.02 | 40,617,700 |
| 2025-02-05 | $6.68 | $6.81 | $6.67 | $6.76 | $6.76 | 26,460,100 |
| 2025-01-27 | $6.91 | $6.98 | $6.65 | $6.65 | $6.65 | 30,987,130 |
| 2025-01-24 | $6.92 | $6.95 | $6.79 | $6.88 | $6.88 | 36,599,710 |
| 2025-01-23 | $7.25 | $7.30 | $6.90 | $6.92 | $6.92 | 60,905,900 |
| 2025-01-22 | $7.16 | $7.34 | $7.11 | $7.21 | $7.21 | 41,656,450 |
| 2025-01-21 | $6.98 | $7.24 | $6.93 | $7.24 | $7.24 | 49,474,160 |
| 2025-01-20 | $6.96 | $7.03 | $6.89 | $6.94 | $6.94 | 33,623,040 |
| 2025-01-17 | $6.86 | $7.18 | $6.78 | $6.97 | $6.97 | 47,216,500 |
| 2025-01-16 | $6.80 | $7.00 | $6.78 | $6.90 | $6.90 | 33,731,280 |
| 2025-01-15 | $6.84 | $6.90 | $6.75 | $6.77 | $6.77 | 24,895,940 |
| 2025-01-14 | $6.58 | $6.90 | $6.56 | $6.86 | $6.86 | 49,945,600 |
| 2025-01-13 | $6.51 | $6.59 | $6.41 | $6.56 | $6.56 | 22,263,100 |
| 2025-01-09 | $6.80 | $6.91 | $6.78 | $6.83 | $6.83 | 26,142,040 |
| 2025-01-08 | $6.98 | $6.99 | $6.67 | $6.88 | $6.88 | 50,873,690 |
| 2025-01-07 | $6.89 | $7.06 | $6.85 | $7.04 | $7.04 | 37,596,780 |
| 2025-01-06 | $6.86 | $7.04 | $6.70 | $6.85 | $6.85 | 41,301,570 |
| 2025-01-03 | $7.36 | $7.47 | $6.85 | $6.90 | $6.90 | 72,330,200 |
| 2025-01-02 | $7.36 | $7.86 | $7.29 | $7.44 | $7.44 | 78,419,970 |
| 2024-12-31 | $7.78 | $7.81 | $7.33 | $7.37 | $7.37 | 56,874,170 |
| 2024-12-30 | $7.66 | $7.88 | $7.53 | $7.79 | $7.79 | 72,900,050 |
| 2024-12-27 | $7.80 | $7.89 | $7.67 | $7.73 | $7.73 | 94,546,910 |
| 2024-12-26 | $7.10 | $7.83 | $7.09 | $7.83 | $7.83 | 114,141,780 |
| 2024-12-25 | $7.29 | $7.29 | $7.02 | $7.12 | $7.12 | 35,777,720 |
| 2024-12-24 | $7.29 | $7.36 | $7.21 | $7.29 | $7.29 | 37,310,880 |
| 2024-12-23 | $7.65 | $7.65 | $7.22 | $7.25 | $7.25 | 57,736,460 |
| 2024-12-20 | $7.73 | $7.75 | $7.59 | $7.63 | $7.63 | 50,292,910 |
| 2024-12-19 | $7.81 | $7.90 | $7.65 | $7.74 | $7.74 | 67,143,230 |
| 2024-12-18 | $7.92 | $8.23 | $7.80 | $8.01 | $8.01 | 74,192,790 |
| 2024-12-17 | $8.09 | $8.28 | $7.85 | $7.89 | $7.89 | 80,429,020 |
| 2024-12-16 | $8.12 | $8.45 | $8.08 | $8.19 | $8.19 | 101,977,120 |
| 2024-12-13 | $8.06 | $8.41 | $8.01 | $8.22 | $8.22 | 131,421,310 |
| 2024-12-12 | $7.84 | $8.16 | $7.71 | $8.16 | $8.16 | 117,698,590 |
| 2024-12-11 | $7.68 | $7.86 | $7.68 | $7.83 | $7.83 | 53,287,800 |
| 2024-12-10 | $7.94 | $8.29 | $7.78 | $7.79 | $7.79 | 115,827,530 |
| 2024-12-09 | $7.53 | $8.11 | $7.52 | $7.86 | $7.86 | 124,771,380 |
| 2024-12-06 | $7.51 | $7.55 | $7.37 | $7.53 | $7.53 | 64,410,570 |
| 2024-12-05 | $7.52 | $7.67 | $7.44 | $7.57 | $7.57 | 72,241,860 |
| 2024-12-04 | $7.95 | $8.08 | $7.57 | $7.59 | $7.59 | 102,669,660 |
| 2024-12-03 | $7.75 | $7.95 | $7.60 | $7.66 | $7.66 | 107,222,550 |
| 2024-12-02 | $7.39 | $7.62 | $7.37 | $7.62 | $7.62 | 101,634,510 |
| 2024-11-29 | $7.28 | $7.45 | $7.23 | $7.36 | $7.36 | 78,195,870 |
| 2024-11-28 | $7.23 | $7.44 | $7.19 | $7.30 | $7.30 | 77,696,400 |
| 2024-11-27 | $7.16 | $7.26 | $6.99 | $7.25 | $7.25 | 65,315,680 |
| 2024-11-26 | $7.23 | $7.46 | $7.18 | $7.23 | $7.23 | 78,819,390 |
| 2024-11-25 | $7.05 | $7.50 | $6.90 | $7.36 | $7.36 | 107,786,560 |
| 2024-11-22 | $7.42 | $7.45 | $7.00 | $7.00 | $7.00 | 78,934,020 |
| 2024-11-21 | $7.34 | $7.60 | $7.30 | $7.43 | $7.43 | 93,973,370 |
| 2024-11-20 | $7.12 | $7.54 | $7.08 | $7.40 | $7.40 | 103,978,630 |
| 2024-11-19 | $7.20 | $7.27 | $6.93 | $7.17 | $7.17 | 91,624,340 |
| 2024-11-18 | $7.30 | $7.48 | $7.06 | $7.22 | $7.22 | 123,542,140 |
| 2024-11-15 | $7.50 | $7.60 | $7.21 | $7.24 | $7.24 | 140,322,240 |
| 2024-11-14 | $8.30 | $8.37 | $7.57 | $7.64 | $7.64 | 234,098,870 |
| 2024-11-13 | $9.17 | $9.17 | $8.34 | $8.38 | $8.38 | 339,560,280 |
| 2024-11-12 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 19,684,540 |
| 2024-11-11 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 32,828,280 |
| 2024-11-08 | $7.09 | $7.11 | $6.86 | $6.89 | $6.89 | 62,930,710 |
| 2024-11-07 | $6.83 | $7.01 | $6.74 | $7.00 | $7.00 | 89,894,850 |
| 2024-11-06 | $6.76 | $7.19 | $6.63 | $6.95 | $6.95 | 124,121,750 |
| 2024-11-05 | $6.55 | $6.73 | $6.47 | $6.70 | $6.70 | 48,922,300 |
| 2024-11-04 | $6.33 | $6.57 | $6.30 | $6.54 | $6.54 | 48,080,960 |
| 2024-11-01 | $6.50 | $6.51 | $6.24 | $6.29 | $6.29 | 56,416,350 |
| 2024-10-31 | $6.64 | $6.65 | $6.39 | $6.58 | $6.58 | 59,779,000 |
| 2024-10-30 | $6.56 | $6.77 | $6.55 | $6.71 | $6.71 | 36,540,730 |
| 2024-10-29 | $6.82 | $6.85 | $6.61 | $6.63 | $6.63 | 39,401,570 |
| 2024-10-28 | $6.66 | $6.77 | $6.60 | $6.77 | $6.77 | 41,052,800 |
| 2024-10-25 | $6.57 | $6.68 | $6.53 | $6.63 | $6.63 | 32,342,200 |
| 2024-10-24 | $6.69 | $6.72 | $6.53 | $6.55 | $6.55 | 33,358,600 |
| 2024-10-23 | $6.68 | $6.80 | $6.56 | $6.69 | $6.69 | 55,164,500 |
| 2024-10-22 | $6.54 | $6.69 | $6.51 | $6.64 | $6.64 | 45,545,010 |
| 2024-10-21 | $6.46 | $6.60 | $6.41 | $6.52 | $6.52 | 48,253,730 |
| 2024-10-18 | $6.25 | $6.55 | $6.20 | $6.44 | $6.44 | 55,414,750 |
| 2024-10-17 | $6.35 | $6.43 | $6.24 | $6.25 | $6.25 | 33,069,000 |
| 2024-10-16 | $6.20 | $6.36 | $6.17 | $6.34 | $6.34 | 35,067,720 |
| 2024-10-15 | $6.40 | $6.45 | $6.25 | $6.26 | $6.26 | 35,056,200 |
| 2024-10-14 | $6.35 | $6.47 | $6.24 | $6.45 | $6.45 | 37,259,070 |
| 2024-10-11 | $6.62 | $6.62 | $6.22 | $6.34 | $6.34 | 48,121,790 |
| 2024-10-10 | $6.51 | $6.78 | $6.41 | $6.59 | $6.59 | 59,986,900 |
| 2024-10-09 | $7.08 | $7.08 | $6.50 | $6.51 | $6.51 | 85,296,220 |
| 2024-10-08 | $7.71 | $7.75 | $6.83 | $7.22 | $7.22 | 135,573,220 |
| 2024-09-30 | $6.84 | $7.09 | $6.58 | $7.05 | $7.05 | 99,903,650 |
| 2024-09-27 | $6.37 | $6.50 | $6.29 | $6.49 | $6.49 | 43,220,700 |
| 2024-09-26 | $6.04 | $6.22 | $6.01 | $6.22 | $6.22 | 41,303,900 |
| 2024-09-25 | $6.09 | $6.24 | $6.06 | $6.06 | $6.06 | 53,034,610 |
| 2024-09-24 | $5.90 | $6.08 | $5.85 | $6.07 | $6.07 | 51,679,890 |
| 2024-09-23 | $5.76 | $6.04 | $5.76 | $5.93 | $5.93 | 45,628,670 |
| 2024-09-20 | $5.82 | $5.89 | $5.74 | $5.79 | $5.79 | 19,200,200 |
| 2024-09-19 | $5.72 | $5.86 | $5.67 | $5.83 | $5.83 | 21,092,600 |
| 2024-09-18 | $5.68 | $5.72 | $5.59 | $5.69 | $5.69 | 16,750,480 |
| 2024-09-13 | $5.80 | $5.81 | $5.67 | $5.70 | $5.70 | 18,013,500 |
| 2024-09-12 | $5.76 | $5.85 | $5.74 | $5.75 | $5.75 | 14,937,400 |
| 2024-09-11 | $5.78 | $5.82 | $5.72 | $5.77 | $5.77 | 13,771,600 |
| 2024-09-10 | $5.91 | $5.91 | $5.74 | $5.82 | $5.82 | 23,927,600 |
| 2024-09-09 | $5.88 | $5.96 | $5.80 | $5.88 | $5.88 | 20,963,900 |
| 2024-09-06 | $5.98 | $6.12 | $5.97 | $5.98 | $5.98 | 34,997,400 |
| 2024-09-05 | $5.88 | $6.01 | $5.83 | $5.97 | $5.97 | 25,918,600 |
| 2024-09-04 | $5.82 | $6.01 | $5.81 | $5.90 | $5.90 | 26,925,500 |
| 2024-09-03 | $5.86 | $5.93 | $5.84 | $5.90 | $5.90 | 23,981,920 |
| 2024-09-02 | $6.12 | $6.15 | $5.86 | $5.88 | $5.88 | 50,784,650 |
| 2024-08-30 | $6.09 | $6.29 | $6.06 | $6.21 | $6.21 | 35,934,210 |
| 2024-08-29 | $5.90 | $6.11 | $5.85 | $6.07 | $6.07 | 26,680,800 |
| 2024-08-28 | $6.00 | $6.02 | $5.91 | $5.92 | $5.92 | 22,613,030 |
| 2024-08-27 | $6.20 | $6.20 | $6.00 | $6.03 | $6.03 | 27,112,380 |
| 2024-08-26 | $6.29 | $6.31 | $6.18 | $6.22 | $6.22 | 22,169,400 |
| 2024-08-23 | $6.24 | $6.35 | $6.22 | $6.28 | $6.28 | 22,481,400 |
| 2024-08-22 | $6.36 | $6.38 | $6.20 | $6.28 | $6.28 | 26,458,100 |
| 2024-08-21 | $6.44 | $6.46 | $6.33 | $6.36 | $6.36 | 25,887,900 |
| 2024-08-20 | $6.64 | $6.65 | $6.45 | $6.48 | $6.48 | 30,457,800 |
| 2024-08-19 | $6.66 | $6.74 | $6.60 | $6.63 | $6.63 | 27,579,980 |
| 2024-08-16 | $6.78 | $6.81 | $6.66 | $6.67 | $6.67 | 33,468,690 |
| 2024-08-15 | $6.67 | $6.80 | $6.58 | $6.80 | $6.80 | 37,302,000 |
| 2024-08-14 | $6.64 | $6.84 | $6.64 | $6.69 | $6.69 | 35,593,460 |
| 2024-08-13 | $6.60 | $6.68 | $6.58 | $6.68 | $6.68 | 26,452,600 |
| 2024-08-12 | $6.81 | $6.81 | $6.58 | $6.64 | $6.64 | 35,673,950 |
| 2024-08-09 | $6.83 | $6.99 | $6.78 | $6.78 | $6.78 | 35,222,390 |
| 2024-08-08 | $6.95 | $6.97 | $6.75 | $6.81 | $6.81 | 53,244,200 |
| 2024-08-07 | $6.90 | $7.17 | $6.84 | $7.07 | $7.07 | 64,815,100 |
| 2024-08-06 | $7.09 | $7.17 | $6.88 | $6.95 | $6.95 | 61,584,500 |
| 2024-08-05 | $7.30 | $7.45 | $6.99 | $7.05 | $7.05 | 105,323,000 |
| 2024-08-02 | $7.68 | $7.71 | $7.38 | $7.42 | $7.42 | 126,288,920 |
| 2024-08-01 | $7.49 | $8.00 | $7.44 | $7.85 | $7.85 | 169,625,930 |
| 2024-07-31 | $7.33 | $7.75 | $7.33 | $7.59 | $7.59 | 140,273,560 |
| 2024-07-30 | $7.31 | $7.53 | $7.12 | $7.39 | $7.39 | 115,440,490 |
| 2024-07-29 | $7.29 | $7.69 | $7.20 | $7.51 | $7.51 | 167,556,410 |
| 2024-07-26 | $6.95 | $7.35 | $6.93 | $7.14 | $7.14 | 137,230,390 |
| 2024-07-25 | $6.62 | $6.81 | $6.50 | $6.71 | $6.71 | 62,209,380 |
| 2024-07-24 | $6.99 | $6.99 | $6.58 | $6.60 | $6.60 | 100,817,800 |
| 2024-07-23 | $6.82 | $7.35 | $6.69 | $7.10 | $7.10 | 139,621,930 |
| 2024-07-22 | $6.62 | $6.89 | $6.61 | $6.77 | $6.77 | 43,996,370 |
| 2024-07-19 | $6.87 | $6.96 | $6.64 | $6.67 | $6.67 | 49,320,830 |
| 2024-07-18 | $6.79 | $6.91 | $6.64 | $6.88 | $6.88 | 41,005,040 |
| 2024-07-17 | $6.93 | $7.10 | $6.84 | $6.86 | $6.86 | 60,964,330 |
| 2024-07-16 | $6.70 | $7.02 | $6.70 | $6.92 | $6.92 | 58,240,270 |
| 2024-07-15 | $6.84 | $6.98 | $6.74 | $6.77 | $6.77 | 42,023,100 |
| 2024-07-12 | $6.83 | $6.94 | $6.75 | $6.88 | $6.88 | 50,042,720 |
| 2024-07-11 | $6.59 | $7.03 | $6.59 | $6.86 | $6.86 | 67,497,530 |
| 2024-07-10 | $6.41 | $6.70 | $6.39 | $6.57 | $6.57 | 54,689,970 |
| 2024-07-09 | $6.17 | $6.39 | $6.11 | $6.39 | $6.39 | 33,859,140 |
| 2024-07-08 | $6.31 | $6.38 | $6.15 | $6.17 | $6.17 | 23,755,580 |
| 2024-07-05 | $6.24 | $6.41 | $6.13 | $6.35 | $6.35 | 29,579,300 |
| 2024-07-04 | $6.44 | $6.49 | $6.24 | $6.26 | $6.26 | 22,692,300 |
| 2024-07-03 | $6.40 | $6.46 | $6.36 | $6.38 | $6.38 | 18,140,220 |
| 2024-07-02 | $6.47 | $6.58 | $6.40 | $6.42 | $6.42 | 24,665,320 |
| 2024-07-01 | $6.38 | $6.53 | $6.29 | $6.48 | $6.48 | 25,685,600 |
| 2024-06-28 | $6.26 | $6.50 | $6.22 | $6.39 | $6.39 | 29,394,900 |
| 2024-06-27 | $6.46 | $6.48 | $6.28 | $6.28 | $6.28 | 24,644,980 |
| 2024-06-26 | $6.29 | $6.51 | $6.26 | $6.49 | $6.49 | 25,445,920 |
| 2024-06-25 | $6.42 | $6.51 | $6.23 | $6.32 | $6.32 | 34,924,690 |
| 2024-06-24 | $6.61 | $6.65 | $6.36 | $6.38 | $6.38 | 32,692,800 |
| 2024-06-21 | $6.63 | $6.83 | $6.58 | $6.65 | $6.65 | 27,807,260 |
| 2024-06-20 | $6.83 | $6.87 | $6.60 | $6.67 | $6.67 | 39,199,090 |
| 2024-06-19 | $6.87 | $6.99 | $6.82 | $6.88 | $6.88 | 48,616,590 |
| 2024-06-18 | $6.60 | $6.88 | $6.60 | $6.87 | $6.87 | 58,397,900 |
| 2024-06-17 | $6.50 | $6.71 | $6.49 | $6.63 | $6.63 | 41,339,060 |
| 2024-06-14 | $6.45 | $6.55 | $6.40 | $6.54 | $6.54 | 21,051,700 |
| 2024-06-13 | $6.50 | $6.58 | $6.43 | $6.46 | $6.46 | 26,191,240 |
| 2024-06-12 | $6.50 | $6.57 | $6.48 | $6.55 | $6.55 | 17,208,730 |
| 2024-06-11 | $6.51 | $6.55 | $6.43 | $6.52 | $6.52 | 16,273,030 |
| 2024-06-07 | $6.46 | $6.56 | $6.43 | $6.55 | $6.55 | 24,698,060 |
| 2024-06-06 | $6.59 | $6.64 | $6.39 | $6.44 | $6.44 | 39,776,520 |
| 2024-06-05 | $6.66 | $6.80 | $6.55 | $6.62 | $6.62 | 33,916,050 |
| 2024-06-04 | $6.66 | $6.72 | $6.57 | $6.69 | $6.69 | 40,408,190 |
| 2024-06-03 | $6.89 | $6.91 | $6.57 | $6.68 | $6.68 | 51,913,720 |
| 2024-05-31 | $6.93 | $7.07 | $6.85 | $6.93 | $6.93 | 30,094,550 |
| 2024-05-30 | $6.99 | $7.06 | $6.90 | $6.91 | $6.91 | 26,073,700 |
| 2024-05-29 | $6.93 | $7.02 | $6.93 | $6.95 | $6.95 | 24,566,140 |
| 2024-05-28 | $7.15 | $7.15 | $6.92 | $6.99 | $6.99 | 41,218,400 |
| 2024-05-27 | $7.13 | $7.25 | $7.12 | $7.18 | $7.18 | 24,964,690 |
| 2024-05-24 | $7.10 | $7.20 | $7.05 | $7.12 | $7.12 | 33,555,070 |
| 2024-05-23 | $7.40 | $7.41 | $7.16 | $7.18 | $7.18 | 56,929,850 |
| 2024-05-22 | $7.27 | $7.58 | $7.20 | $7.48 | $7.48 | 91,064,570 |
| 2024-05-21 | $7.23 | $7.41 | $7.09 | $7.34 | $7.34 | 66,448,120 |
| 2024-05-20 | $7.13 | $7.29 | $7.11 | $7.25 | $7.25 | 39,845,630 |
| 2024-05-17 | $7.13 | $7.18 | $7.08 | $7.17 | $7.17 | 28,473,200 |
| 2024-05-16 | $7.18 | $7.24 | $7.11 | $7.13 | $7.13 | 34,475,630 |
| 2024-05-15 | $7.35 | $7.35 | $7.14 | $7.15 | $7.15 | 46,438,400 |
| 2024-05-14 | $7.19 | $7.43 | $7.19 | $7.40 | $7.40 | 63,543,620 |
| 2024-05-13 | $7.12 | $7.32 | $7.06 | $7.17 | $7.17 | 43,363,900 |
| 2024-05-10 | $7.46 | $7.49 | $7.23 | $7.27 | $7.27 | 57,262,040 |
| 2024-05-09 | $7.44 | $7.59 | $7.43 | $7.49 | $7.49 | 48,898,100 |
| 2024-05-08 | $7.62 | $7.62 | $7.39 | $7.50 | $7.50 | 83,207,600 |
| 2024-05-07 | $7.78 | $7.80 | $7.59 | $7.71 | $7.71 | 83,711,410 |
| 2024-05-06 | $7.55 | $7.87 | $7.50 | $7.87 | $7.87 | 125,497,290 |
| 2024-04-30 | $7.72 | $7.76 | $7.37 | $7.38 | $7.38 | 88,505,300 |
| 2024-04-29 | $7.42 | $7.70 | $7.30 | $7.59 | $7.59 | 106,727,680 |
| 2024-04-26 | $7.17 | $7.55 | $7.17 | $7.44 | $7.44 | 106,188,730 |
| 2024-04-25 | $7.33 | $7.96 | $7.17 | $7.37 | $7.37 | 126,674,190 |
| 2024-04-24 | $7.08 | $7.39 | $7.03 | $7.32 | $7.32 | 57,790,760 |
| 2024-04-23 | $7.21 | $7.28 | $7.01 | $7.06 | $7.06 | 45,234,890 |
| 2024-04-22 | $7.35 | $7.36 | $7.13 | $7.17 | $7.17 | 56,057,750 |
| 2024-04-19 | $7.44 | $7.58 | $7.21 | $7.45 | $7.45 | 89,488,040 |
| 2024-04-18 | $7.29 | $7.74 | $7.21 | $7.52 | $7.52 | 109,251,300 |
| 2024-04-17 | $7.00 | $7.35 | $7.00 | $7.30 | $7.30 | 63,629,920 |
| 2024-04-16 | $7.26 | $7.34 | $6.89 | $6.90 | $6.90 | 65,640,450 |
| 2024-04-15 | $7.20 | $7.50 | $6.92 | $7.31 | $7.31 | 81,738,890 |
| 2024-04-12 | $7.22 | $7.48 | $7.15 | $7.28 | $7.28 | 53,632,250 |
| 2024-04-11 | $7.15 | $7.48 | $7.12 | $7.34 | $7.34 | 66,218,190 |
| 2024-04-10 | $7.43 | $7.46 | $7.10 | $7.20 | $7.20 | 62,442,150 |
| 2024-04-09 | $7.63 | $7.63 | $7.31 | $7.42 | $7.42 | 58,308,560 |
| 2024-04-08 | $7.57 | $7.79 | $7.53 | $7.58 | $7.58 | 65,855,030 |
| 2024-04-03 | $7.97 | $7.98 | $7.57 | $7.60 | $7.60 | 68,342,710 |
| 2024-04-02 | $8.15 | $8.23 | $7.85 | $7.89 | $7.89 | 77,889,880 |
| 2024-04-01 | $7.90 | $8.35 | $7.90 | $8.19 | $8.19 | 117,876,370 |
| 2024-03-29 | $7.98 | $8.04 | $7.77 | $7.88 | $7.88 | 60,211,500 |
| 2024-03-28 | $7.70 | $8.11 | $7.69 | $8.01 | $8.01 | 93,569,820 |
| 2024-03-27 | $8.29 | $8.35 | $7.67 | $7.70 | $7.70 | 137,676,710 |
| 2024-03-26 | $8.18 | $8.49 | $8.15 | $8.27 | $8.27 | 101,059,580 |
| 2024-03-25 | $8.50 | $8.84 | $8.21 | $8.24 | $8.24 | 138,670,470 |
| 2024-03-22 | $9.07 | $9.10 | $8.50 | $8.67 | $8.67 | 190,917,600 |
| 2024-03-21 | $9.08 | $9.74 | $9.04 | $9.25 | $9.25 | 254,518,310 |
| 2024-03-20 | $8.58 | $9.47 | $8.50 | $9.47 | $9.47 | 296,186,890 |
| 2024-03-19 | $9.00 | $9.15 | $8.01 | $8.61 | $8.61 | 296,120,370 |
| 2024-03-18 | $7.80 | $8.32 | $7.73 | $8.32 | $8.32 | 94,223,080 |
| 2024-03-15 | $6.80 | $7.56 | $6.71 | $7.56 | $7.56 | 185,056,940 |
| 2024-03-14 | $6.83 | $7.04 | $6.77 | $6.87 | $6.87 | 82,159,580 |
| 2024-03-13 | $6.72 | $7.28 | $6.66 | $6.90 | $6.90 | 126,842,740 |
| 2024-03-12 | $6.83 | $6.89 | $6.62 | $6.75 | $6.75 | 97,360,250 |
| 2024-03-11 | $6.90 | $6.98 | $6.70 | $6.90 | $6.90 | 110,651,150 |
| 2024-03-08 | $6.84 | $7.14 | $6.70 | $7.06 | $7.06 | 161,040,740 |
| 2024-03-07 | $6.58 | $7.11 | $6.45 | $6.74 | $6.74 | 149,216,430 |
| 2024-03-06 | $6.66 | $7.18 | $6.58 | $6.72 | $6.72 | 187,513,830 |
| 2024-03-05 | $5.88 | $6.55 | $5.83 | $6.55 | $6.55 | 82,796,540 |
| 2024-03-04 | $6.01 | $6.03 | $5.87 | $5.95 | $5.95 | 31,176,080 |
| 2024-03-01 | $6.08 | $6.15 | $6.00 | $6.05 | $6.05 | 35,612,190 |
| 2024-02-29 | $5.70 | $6.07 | $5.68 | $6.07 | $6.07 | 52,058,080 |
| 2024-02-28 | $6.08 | $6.08 | $5.78 | $5.79 | $5.79 | 63,376,970 |
| 2024-02-27 | $5.94 | $6.10 | $5.88 | $6.09 | $6.09 | 58,194,650 |
| 2024-02-26 | $5.93 | $6.10 | $5.91 | $5.95 | $5.95 | 49,744,890 |
| 2024-02-23 | $5.89 | $6.00 | $5.80 | $5.92 | $5.92 | 44,566,200 |
| 2024-02-22 | $5.80 | $5.91 | $5.74 | $5.87 | $5.87 | 48,359,880 |
| 2024-02-21 | $5.84 | $6.09 | $5.80 | $5.92 | $5.92 | 74,864,640 |
| 2024-02-20 | $5.53 | $5.55 | $5.46 | $5.54 | $5.54 | 19,058,410 |
| 2024-02-19 | $5.57 | $5.64 | $5.50 | $5.57 | $5.57 | 23,526,550 |
| 2024-02-08 | $5.51 | $5.64 | $5.46 | $5.56 | $5.56 | 32,766,740 |
| 2024-02-07 | $5.30 | $5.62 | $5.25 | $5.50 | $5.50 | 40,083,400 |
| 2024-02-06 | $4.90 | $5.37 | $4.83 | $5.24 | $5.24 | 29,716,190 |
| 2024-02-05 | $5.31 | $5.31 | $4.90 | $5.00 | $5.00 | 32,726,000 |
| 2024-02-02 | $5.48 | $5.52 | $5.06 | $5.35 | $5.35 | 32,881,730 |
| 2024-02-01 | $5.40 | $5.57 | $5.33 | $5.47 | $5.47 | 22,751,330 |
| 2024-01-31 | $5.63 | $5.64 | $5.42 | $5.42 | $5.42 | 34,163,630 |
| 2024-01-30 | $5.58 | $5.82 | $5.50 | $5.67 | $5.67 | 34,596,430 |
| 2024-01-29 | $5.98 | $5.98 | $5.63 | $5.63 | $5.63 | 50,811,190 |
| 2024-01-26 | $6.06 | $6.18 | $5.99 | $5.99 | $5.99 | 64,463,490 |
| 2024-01-25 | $6.08 | $6.35 | $5.90 | $6.20 | $6.20 | 99,721,120 |
| 2024-01-24 | $6.03 | $6.50 | $5.90 | $6.40 | $6.40 | 117,988,650 |
| 2024-01-23 | $6.46 | $6.46 | $5.98 | $6.03 | $6.03 | 137,320,150 |
| 2024-01-22 | $5.89 | $5.89 | $5.79 | $5.89 | $5.89 | 38,230,660 |
| 2024-01-19 | $5.40 | $5.43 | $5.35 | $5.35 | $5.35 | 9,021,270 |
| 2024-01-18 | $5.55 | $5.55 | $5.27 | $5.42 | $5.42 | 23,249,400 |
| 2024-01-17 | $5.60 | $5.69 | $5.57 | $5.58 | $5.58 | 16,995,100 |
| 2024-01-16 | $5.59 | $5.64 | $5.52 | $5.60 | $5.60 | 15,438,530 |
| 2024-01-15 | $5.57 | $5.60 | $5.52 | $5.57 | $5.57 | 8,029,810 |
| 2024-01-12 | $5.60 | $5.65 | $5.56 | $5.56 | $5.56 | 9,764,700 |
| 2024-01-11 | $5.49 | $5.63 | $5.49 | $5.62 | $5.62 | 11,442,810 |
| 2024-01-10 | $5.56 | $5.59 | $5.47 | $5.52 | $5.52 | 10,148,310 |
| 2024-01-09 | $5.56 | $5.61 | $5.51 | $5.57 | $5.57 | 10,175,160 |
| 2024-01-08 | $5.67 | $5.67 | $5.56 | $5.56 | $5.56 | 13,946,970 |
| 2024-01-05 | $5.75 | $5.78 | $5.62 | $5.67 | $5.67 | 14,163,480 |
| 2024-01-04 | $5.79 | $5.80 | $5.70 | $5.74 | $5.74 | 9,520,300 |
| 2024-01-03 | $5.82 | $5.84 | $5.75 | $5.81 | $5.81 | 13,267,230 |
| 2024-01-02 | $5.78 | $5.87 | $5.78 | $5.83 | $5.83 | 18,152,890 |
| 2024-01-01 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2023-12-29 | $5.76 | $5.86 | $5.75 | $5.77 | $5.77 | 18,579,490 |
| 2023-12-28 | $5.70 | $5.82 | $5.68 | $5.78 | $5.78 | 16,189,030 |
| 2023-12-27 | $5.66 | $5.72 | $5.63 | $5.72 | $5.72 | 10,670,300 |
| 2023-12-26 | $5.74 | $5.74 | $5.64 | $5.66 | $5.66 | 11,885,500 |
| 2023-12-25 | $5.71 | $5.75 | $5.68 | $5.75 | $5.75 | 10,986,660 |
| 2023-12-22 | $5.80 | $5.82 | $5.69 | $5.72 | $5.72 | 16,241,100 |
| 2023-12-21 | $5.76 | $5.83 | $5.69 | $5.80 | $5.80 | 16,252,650 |
| 2023-12-20 | $5.90 | $5.95 | $5.77 | $5.78 | $5.78 | 15,095,210 |
| 2023-12-19 | $5.98 | $5.98 | $5.84 | $5.90 | $5.90 | 19,667,440 |
| 2023-12-18 | $6.01 | $6.09 | $5.96 | $5.98 | $5.98 | 20,136,700 |
| 2023-12-14 | $6.15 | $6.22 | $6.07 | $6.08 | $6.08 | 20,641,830 |
| 2023-12-13 | $6.17 | $6.28 | $6.13 | $6.17 | $6.17 | 27,790,750 |
| 2023-12-12 | $6.15 | $6.26 | $6.12 | $6.20 | $6.20 | 25,393,240 |
| 2023-12-11 | $6.07 | $6.19 | $5.99 | $6.17 | $6.17 | 28,707,640 |
| 2023-12-08 | $6.27 | $6.28 | $6.07 | $6.09 | $6.09 | 35,882,460 |
| 2023-12-07 | $6.41 | $6.42 | $6.22 | $6.25 | $6.25 | 45,188,940 |
| 2023-12-06 | $6.40 | $6.53 | $6.40 | $6.43 | $6.43 | 31,397,300 |
| 2023-12-05 | $6.59 | $6.62 | $6.44 | $6.45 | $6.45 | 40,028,200 |
| 2023-12-04 | $6.69 | $6.79 | $6.54 | $6.58 | $6.58 | 56,109,760 |
| 2023-12-01 | $6.87 | $6.92 | $6.49 | $6.65 | $6.65 | 60,817,180 |
| 2023-11-30 | $7.08 | $7.28 | $6.76 | $6.85 | $6.85 | 87,987,770 |
| 2023-11-29 | $7.18 | $7.37 | $7.00 | $7.24 | $7.24 | 115,326,340 |
| 2023-11-28 | $6.72 | $7.56 | $6.64 | $7.41 | $7.41 | 161,715,710 |
| 2023-11-27 | $6.65 | $7.05 | $6.56 | $6.88 | $6.88 | 143,833,840 |
| 2023-11-24 | $6.58 | $6.60 | $6.39 | $6.41 | $6.41 | 49,335,140 |
| 2023-11-23 | $6.20 | $6.80 | $6.19 | $6.59 | $6.59 | 95,068,000 |
| 2023-11-22 | $6.45 | $6.45 | $6.19 | $6.20 | $6.20 | 46,108,620 |
| 2023-11-21 | $6.48 | $6.55 | $6.42 | $6.46 | $6.46 | 28,665,530 |
| 2023-11-20 | $6.55 | $6.61 | $6.49 | $6.52 | $6.52 | 32,476,030 |
| 2023-11-17 | $6.45 | $6.55 | $6.43 | $6.54 | $6.54 | 34,723,480 |
| 2023-11-16 | $6.50 | $6.55 | $6.44 | $6.45 | $6.45 | 25,394,250 |
| 2023-11-15 | $6.60 | $6.60 | $6.42 | $6.52 | $6.52 | 42,193,220 |
| 2023-11-14 | $6.52 | $6.63 | $6.50 | $6.55 | $6.55 | 41,257,420 |
| 2023-11-13 | $6.40 | $6.54 | $6.39 | $6.49 | $6.49 | 30,337,490 |
| 2023-11-10 | $6.50 | $6.52 | $6.35 | $6.40 | $6.40 | 35,105,520 |
| 2023-11-09 | $6.60 | $6.64 | $6.48 | $6.50 | $6.50 | 49,994,170 |
| 2023-11-08 | $6.58 | $6.74 | $6.50 | $6.68 | $6.68 | 70,474,820 |
| 2023-11-07 | $6.50 | $6.91 | $6.47 | $6.68 | $6.68 | 110,401,750 |
| 2023-11-06 | $6.46 | $6.58 | $6.41 | $6.55 | $6.55 | 88,132,620 |
| 2023-11-03 | $6.69 | $6.69 | $6.35 | $6.50 | $6.50 | 124,173,350 |
| 2023-11-02 | $6.10 | $6.72 | $6.05 | $6.72 | $6.72 | 106,385,690 |
| 2023-11-01 | $6.08 | $6.17 | $5.95 | $6.11 | $6.11 | 40,249,690 |
| 2023-10-31 | $6.19 | $6.21 | $6.03 | $6.09 | $6.09 | 47,754,930 |
| 2023-10-30 | $6.27 | $6.30 | $6.03 | $6.20 | $6.20 | 70,762,730 |
| 2023-10-27 | $6.26 | $6.80 | $6.23 | $6.44 | $6.44 | 108,737,430 |
| 2023-10-26 | $6.13 | $6.35 | $6.11 | $6.27 | $6.27 | 74,302,780 |
| 2023-10-25 | $6.17 | $6.29 | $6.10 | $6.19 | $6.19 | 76,882,010 |
| 2023-10-24 | $6.46 | $6.46 | $6.10 | $6.17 | $6.17 | 126,016,740 |
| 2023-10-23 | $5.64 | $6.24 | $5.62 | $6.24 | $6.24 | 61,965,660 |
| 2023-10-20 | $5.61 | $5.78 | $5.59 | $5.67 | $5.67 | 20,187,900 |
| 2023-10-19 | $5.87 | $5.87 | $5.63 | $5.65 | $5.65 | 32,133,550 |
| 2023-10-18 | $5.84 | $6.02 | $5.79 | $5.90 | $5.90 | 38,132,910 |
| 2023-10-17 | $6.03 | $6.05 | $5.81 | $5.84 | $5.84 | 37,220,540 |
| 2023-10-16 | $5.95 | $6.20 | $5.89 | $5.98 | $5.98 | 55,911,450 |
| 2023-10-13 | $5.77 | $5.88 | $5.72 | $5.84 | $5.84 | 24,018,170 |
| 2023-10-12 | $5.66 | $5.83 | $5.63 | $5.79 | $5.79 | 31,254,500 |
| 2023-10-11 | $5.73 | $5.74 | $5.60 | $5.62 | $5.62 | 15,160,200 |
| 2023-10-10 | $5.69 | $5.78 | $5.64 | $5.72 | $5.72 | 20,956,640 |
| 2023-10-09 | $5.60 | $5.66 | $5.59 | $5.65 | $5.65 | 18,296,450 |
| 2023-09-28 | $5.49 | $5.57 | $5.49 | $5.56 | $5.56 | 12,507,970 |
| 2023-09-27 | $5.49 | $5.53 | $5.48 | $5.48 | $5.48 | 8,364,640 |
| 2023-09-26 | $5.55 | $5.57 | $5.49 | $5.50 | $5.50 | 8,428,330 |
| 2023-09-25 | $5.60 | $5.63 | $5.54 | $5.56 | $5.56 | 9,566,140 |
| 2023-09-22 | $5.52 | $5.61 | $5.51 | $5.60 | $5.60 | 9,946,690 |
| 2023-09-21 | $5.56 | $5.61 | $5.53 | $5.54 | $5.54 | 9,409,900 |
| 2023-09-20 | $5.64 | $5.66 | $5.58 | $5.58 | $5.58 | 8,868,770 |
| 2023-09-19 | $5.68 | $5.68 | $5.61 | $5.65 | $5.65 | 9,991,000 |
| 2023-09-18 | $5.60 | $5.74 | $5.58 | $5.68 | $5.68 | 15,058,400 |
| 2023-09-15 | $5.61 | $5.64 | $5.57 | $5.62 | $5.62 | 10,546,070 |
| 2023-09-14 | $5.58 | $5.62 | $5.53 | $5.57 | $5.57 | 10,717,050 |
| 2023-09-13 | $5.70 | $5.72 | $5.60 | $5.62 | $5.62 | 11,674,600 |
| 2023-09-12 | $5.71 | $5.75 | $5.69 | $5.73 | $5.73 | 11,989,500 |
| 2023-09-11 | $5.59 | $5.73 | $5.56 | $5.70 | $5.70 | 16,191,800 |
| 2023-09-08 | $5.55 | $5.61 | $5.53 | $5.57 | $5.57 | 8,472,500 |
| 2023-09-07 | $5.68 | $5.68 | $5.56 | $5.57 | $5.57 | 10,728,240 |
| 2023-09-06 | $5.66 | $5.71 | $5.63 | $5.68 | $5.68 | 10,047,240 |
| 2023-09-05 | $5.72 | $5.73 | $5.65 | $5.67 | $5.67 | 10,398,100 |
| 2023-09-04 | $5.62 | $5.74 | $5.59 | $5.73 | $5.73 | 20,637,410 |
| 2023-09-01 | $5.52 | $5.64 | $5.52 | $5.61 | $5.61 | 12,715,030 |
| 2023-08-31 | $5.60 | $5.62 | $5.50 | $5.51 | $5.51 | 13,187,330 |
| 2023-08-30 | $5.65 | $5.68 | $5.57 | $5.60 | $5.60 | 12,665,100 |
| 2023-08-29 | $5.54 | $5.66 | $5.52 | $5.64 | $5.64 | 16,137,210 |
| 2023-08-28 | $5.72 | $5.76 | $5.52 | $5.54 | $5.54 | 21,603,960 |
| 2023-08-25 | $5.51 | $5.54 | $5.41 | $5.43 | $5.43 | 14,517,800 |
| 2023-08-24 | $5.52 | $5.59 | $5.46 | $5.52 | $5.52 | 10,101,230 |
| 2023-08-23 | $5.59 | $5.59 | $5.49 | $5.50 | $5.50 | 13,823,470 |
| 2023-08-22 | $5.60 | $5.62 | $5.51 | $5.61 | $5.61 | 13,607,130 |
| 2023-08-21 | $5.63 | $5.69 | $5.54 | $5.54 | $5.54 | 14,237,470 |
| 2023-08-18 | $5.71 | $5.75 | $5.63 | $5.63 | $5.63 | 13,799,610 |
| 2023-08-17 | $5.67 | $5.75 | $5.60 | $5.73 | $5.73 | 16,272,230 |
| 2023-08-16 | $5.68 | $5.73 | $5.67 | $5.68 | $5.68 | 11,710,100 |
| 2023-08-15 | $5.75 | $5.80 | $5.67 | $5.72 | $5.72 | 15,818,600 |
| 2023-08-14 | $5.85 | $5.86 | $5.67 | $5.77 | $5.77 | 25,517,010 |
| 2023-08-11 | $6.02 | $6.05 | $5.87 | $5.88 | $5.88 | 22,100,600 |
| 2023-08-10 | $6.04 | $6.08 | $6.01 | $6.02 | $6.02 | 14,932,540 |
| 2023-08-09 | $6.12 | $6.14 | $6.04 | $6.06 | $6.06 | 16,552,930 |
| 2023-08-08 | $6.20 | $6.24 | $6.10 | $6.15 | $6.15 | 19,696,100 |
| 2023-08-07 | $6.22 | $6.28 | $6.18 | $6.22 | $6.22 | 18,666,840 |
| 2023-08-04 | $6.30 | $6.35 | $6.24 | $6.24 | $6.24 | 22,474,320 |
| 2023-08-03 | $6.32 | $6.34 | $6.23 | $6.28 | $6.28 | 24,857,400 |
| 2023-08-02 | $6.29 | $6.49 | $6.29 | $6.36 | $6.36 | 31,441,640 |
| 2023-08-01 | $6.36 | $6.50 | $6.25 | $6.34 | $6.34 | 44,072,170 |
| 2023-07-31 | $6.26 | $6.52 | $6.25 | $6.41 | $6.41 | 65,059,080 |
| 2023-07-28 | $5.99 | $6.32 | $5.93 | $6.25 | $6.25 | 65,518,440 |
| 2023-07-27 | $6.06 | $6.15 | $6.01 | $6.02 | $6.02 | 31,146,210 |
| 2023-07-26 | $6.15 | $6.17 | $5.96 | $5.97 | $5.97 | 35,378,200 |
| 2023-07-25 | $6.03 | $6.24 | $5.98 | $6.20 | $6.20 | 45,778,970 |
| 2023-07-24 | $5.93 | $5.99 | $5.91 | $5.93 | $5.93 | 12,603,900 |
| 2023-07-21 | $6.02 | $6.03 | $5.93 | $5.96 | $5.96 | 15,552,630 |
| 2023-07-20 | $6.11 | $6.25 | $6.03 | $6.04 | $6.04 | 21,016,310 |
| 2023-07-19 | $6.11 | $6.17 | $6.07 | $6.11 | $6.11 | 21,393,340 |
| 2023-07-18 | $5.95 | $6.15 | $5.86 | $6.12 | $6.12 | 37,216,030 |
| 2023-07-17 | $5.91 | $5.94 | $5.84 | $5.92 | $5.92 | 16,483,990 |
| 2023-07-14 | $6.03 | $6.04 | $5.92 | $5.94 | $5.94 | 18,047,040 |
| 2023-07-13 | $6.10 | $6.12 | $5.97 | $6.01 | $6.01 | 27,309,840 |
| 2023-07-12 | $6.20 | $6.30 | $6.13 | $6.14 | $6.10 | 39,652,010 |
| 2023-07-11 | $6.03 | $6.22 | $6.01 | $6.19 | $6.15 | 42,402,830 |
| 2023-07-10 | $6.05 | $6.14 | $6.01 | $6.01 | $5.97 | 16,962,120 |
| 2023-07-07 | $6.08 | $6.14 | $6.03 | $6.05 | $6.01 | 22,329,210 |
| 2023-07-06 | $6.06 | $6.12 | $5.97 | $6.07 | $6.03 | 21,880,500 |
| 2023-07-05 | $6.12 | $6.17 | $6.04 | $6.05 | $6.05 | 40,400,710 |
| 2023-07-04 | $6.02 | $6.20 | $5.99 | $6.15 | $6.15 | 53,238,050 |
| 2023-07-03 | $5.92 | $6.06 | $5.91 | $6.03 | $6.03 | 37,680,190 |
| 2023-06-30 | $5.85 | $5.93 | $5.80 | $5.91 | $5.91 | 20,325,230 |
| 2023-06-29 | $5.81 | $5.90 | $5.80 | $5.86 | $5.86 | 17,366,470 |
| 2023-06-28 | $5.82 | $5.89 | $5.74 | $5.85 | $5.85 | 14,565,060 |
| 2023-06-27 | $5.70 | $5.84 | $5.64 | $5.82 | $5.82 | 15,561,000 |
| 2023-06-26 | $5.72 | $5.95 | $5.72 | $5.73 | $5.73 | 21,198,730 |
| 2023-06-21 | $5.80 | $5.87 | $5.76 | $5.77 | $5.77 | 12,815,510 |
| 2023-06-20 | $5.86 | $5.88 | $5.79 | $5.80 | $5.80 | 13,210,240 |
| 2023-06-19 | $5.86 | $5.94 | $5.82 | $5.86 | $5.86 | 17,652,400 |
| 2023-06-16 | $5.96 | $6.06 | $5.87 | $5.87 | $5.87 | 27,396,280 |
| 2023-06-15 | $5.79 | $5.95 | $5.77 | $5.85 | $5.85 | 20,579,830 |
| 2023-06-14 | $5.86 | $5.87 | $5.81 | $5.81 | $5.81 | 14,180,320 |
| 2023-06-13 | $5.83 | $5.89 | $5.79 | $5.84 | $5.84 | 19,599,100 |
| 2023-06-12 | $5.75 | $5.87 | $5.72 | $5.83 | $5.83 | 26,328,130 |
| 2023-06-09 | $5.65 | $5.85 | $5.64 | $5.75 | $5.75 | 45,355,040 |
| 2023-06-08 | $5.52 | $5.58 | $5.51 | $5.56 | $5.56 | 8,933,700 |
| 2023-06-07 | $5.59 | $5.59 | $5.50 | $5.53 | $5.53 | 11,141,070 |
| 2023-06-06 | $5.73 | $5.73 | $5.57 | $5.59 | $5.59 | 11,980,700 |
| 2023-06-05 | $5.69 | $5.73 | $5.66 | $5.73 | $5.73 | 15,667,510 |
| 2023-06-02 | $5.62 | $5.70 | $5.61 | $5.69 | $5.69 | 15,799,990 |
| 2023-06-01 | $5.57 | $5.68 | $5.54 | $5.63 | $5.63 | 13,315,080 |
| 2023-05-31 | $5.61 | $5.62 | $5.55 | $5.59 | $5.59 | 8,498,210 |
| 2023-05-30 | $5.55 | $5.63 | $5.53 | $5.63 | $5.63 | 13,229,790 |
| 2023-05-29 | $5.65 | $5.67 | $5.55 | $5.58 | $5.58 | 14,763,120 |
| 2023-05-26 | $5.56 | $5.69 | $5.46 | $5.68 | $5.68 | 19,985,840 |
| 2023-05-25 | $5.58 | $5.60 | $5.47 | $5.54 | $5.54 | 15,188,070 |
| 2023-05-24 | $5.59 | $5.63 | $5.54 | $5.57 | $5.57 | 9,391,150 |
| 2023-05-23 | $5.64 | $5.69 | $5.58 | $5.59 | $5.59 | 11,560,370 |
| 2023-05-22 | $5.69 | $5.75 | $5.61 | $5.65 | $5.65 | 13,857,400 |
| 2023-05-19 | $5.68 | $5.72 | $5.61 | $5.68 | $5.68 | 10,808,000 |
| 2023-05-18 | $5.75 | $5.77 | $5.68 | $5.71 | $5.71 | 17,973,220 |
| 2023-05-17 | $5.78 | $5.82 | $5.71 | $5.77 | $5.77 | 14,895,910 |
| 2023-05-16 | $5.91 | $5.91 | $5.73 | $5.75 | $5.75 | 23,526,610 |
| 2023-05-15 | $5.85 | $5.93 | $5.77 | $5.91 | $5.91 | 24,720,020 |
| 2023-05-12 | $5.98 | $6.00 | $5.86 | $5.86 | $5.86 | 31,840,870 |
| 2023-05-11 | $6.20 | $6.21 | $5.99 | $6.01 | $6.01 | 61,597,610 |
| 2023-05-10 | $5.86 | $6.45 | $5.81 | $6.28 | $6.28 | 92,488,860 |
| 2023-05-09 | $5.75 | $5.87 | $5.72 | $5.87 | $5.87 | 34,232,880 |
| 2023-05-08 | $5.73 | $5.79 | $5.70 | $5.77 | $5.77 | 21,661,260 |
| 2023-05-05 | $5.71 | $5.73 | $5.61 | $5.70 | $5.70 | 17,571,210 |
| 2023-05-04 | $5.70 | $5.76 | $5.67 | $5.71 | $5.71 | 16,402,250 |
| 2023-05-03 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2023-05-02 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2023-04-28 | $5.53 | $5.86 | $5.52 | $5.76 | $5.76 | 28,728,870 |
| 2023-04-27 | $5.50 | $5.56 | $5.47 | $5.53 | $5.53 | 9,385,950 |
| 2023-04-26 | $5.36 | $5.56 | $5.34 | $5.51 | $5.51 | 14,804,530 |
| 2023-04-25 | $5.51 | $5.52 | $5.26 | $5.36 | $5.36 | 21,314,400 |
| 2023-04-24 | $5.54 | $5.59 | $5.39 | $5.50 | $5.50 | 17,549,440 |
| 2023-04-21 | $5.66 | $5.69 | $5.54 | $5.54 | $5.54 | 17,432,590 |
| 2023-04-20 | $5.70 | $5.71 | $5.60 | $5.66 | $5.66 | 16,347,490 |
| 2023-04-19 | $5.81 | $5.81 | $5.71 | $5.73 | $5.73 | 14,907,950 |
| 2023-04-18 | $5.85 | $5.86 | $5.76 | $5.81 | $5.81 | 17,191,990 |
| 2023-04-17 | $5.80 | $5.88 | $5.79 | $5.84 | $5.84 | 20,228,670 |
| 2023-04-14 | $5.74 | $5.86 | $5.73 | $5.83 | $5.83 | 32,611,100 |
| 2023-04-13 | $5.73 | $5.77 | $5.68 | $5.73 | $5.73 | 14,280,910 |
| 2023-04-12 | $5.77 | $5.80 | $5.68 | $5.73 | $5.73 | 17,690,210 |
| 2023-04-11 | $5.70 | $5.79 | $5.66 | $5.76 | $5.76 | 29,384,870 |
| 2023-04-10 | $5.67 | $5.69 | $5.60 | $5.62 | $5.62 | 11,782,350 |
| 2023-04-07 | $5.63 | $5.68 | $5.61 | $5.66 | $5.66 | 8,334,860 |
| 2023-04-06 | $5.66 | $5.67 | $5.60 | $5.63 | $5.63 | 12,917,690 |
| 2023-04-05 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2023-04-04 | $5.71 | $5.74 | $5.66 | $5.67 | $5.67 | 14,100,380 |
| 2023-04-03 | $5.73 | $5.73 | $5.67 | $5.71 | $5.71 | 12,117,620 |
| 2023-03-31 | $5.63 | $5.74 | $5.63 | $5.73 | $5.73 | 15,257,900 |
| 2023-03-30 | $5.61 | $5.68 | $5.56 | $5.66 | $5.66 | 16,026,300 |
| 2023-03-29 | $5.71 | $5.73 | $5.62 | $5.63 | $5.63 | 19,924,500 |
| 2023-03-28 | $5.71 | $5.77 | $5.67 | $5.73 | $5.73 | 20,823,540 |
| 2023-03-27 | $5.74 | $5.78 | $5.67 | $5.69 | $5.69 | 17,827,590 |
| 2023-03-24 | $5.81 | $5.81 | $5.74 | $5.75 | $5.75 | 17,084,590 |
| 2023-03-23 | $5.79 | $5.83 | $5.74 | $5.82 | $5.82 | 18,304,830 |
| 2023-03-22 | $5.82 | $5.86 | $5.78 | $5.82 | $5.82 | 21,604,240 |
| 2023-03-21 | $5.73 | $5.81 | $5.70 | $5.80 | $5.80 | 24,420,520 |
| 2023-03-20 | $5.81 | $5.81 | $5.68 | $5.69 | $5.69 | 32,847,740 |
| 2023-03-17 | $5.84 | $5.87 | $5.80 | $5.81 | $5.81 | 28,624,450 |
| 2023-03-16 | $5.91 | $5.97 | $5.80 | $5.80 | $5.80 | 35,438,380 |
| 2023-03-15 | $5.95 | $5.98 | $5.90 | $5.97 | $5.97 | 40,644,530 |
| 2023-03-14 | $6.07 | $6.08 | $5.80 | $5.99 | $5.99 | 75,173,190 |
| 2023-03-13 | $6.29 | $6.29 | $6.01 | $6.13 | $6.13 | 85,406,560 |
| 2023-03-10 | $6.75 | $6.87 | $6.41 | $6.47 | $6.47 | 114,073,100 |
| 2023-03-09 | $6.55 | $7.28 | $6.51 | $6.97 | $6.97 | 155,742,100 |
| 2023-03-08 | $6.81 | $7.09 | $6.63 | $6.70 | $6.70 | 168,999,650 |
| 2023-03-07 | $6.34 | $6.80 | $6.27 | $6.80 | $6.80 | 90,404,090 |
| 2023-03-06 | $6.16 | $6.33 | $6.14 | $6.18 | $6.18 | 30,442,730 |
| 2023-03-03 | $6.08 | $6.12 | $6.05 | $6.12 | $6.12 | 13,066,680 |
| 2023-03-02 | $6.11 | $6.12 | $6.07 | $6.09 | $6.09 | 9,261,230 |
| 2023-03-01 | $6.08 | $6.11 | $6.04 | $6.10 | $6.10 | 10,456,520 |
| 2023-02-28 | $6.05 | $6.07 | $6.00 | $6.07 | $6.07 | 8,427,920 |
| 2023-02-27 | $6.08 | $6.11 | $6.02 | $6.03 | $6.03 | 10,372,500 |
| 2023-02-24 | $6.13 | $6.14 | $6.06 | $6.09 | $6.09 | 10,271,820 |
| 2023-02-23 | $6.16 | $6.19 | $6.08 | $6.12 | $6.12 | 14,388,650 |
| 2023-02-22 | $6.10 | $6.14 | $6.07 | $6.14 | $6.14 | 13,583,820 |
| 2023-02-21 | $6.00 | $6.15 | $5.98 | $6.12 | $6.12 | 26,428,460 |
| 2023-02-20 | $5.95 | $6.01 | $5.91 | $5.99 | $5.99 | 11,739,110 |
| 2023-02-17 | $5.94 | $5.99 | $5.91 | $5.92 | $5.92 | 11,382,370 |
| 2023-02-16 | $6.05 | $6.12 | $5.90 | $5.94 | $5.94 | 21,229,470 |
| 2023-02-15 | $6.07 | $6.14 | $6.04 | $6.05 | $6.05 | 16,657,930 |
| 2023-02-14 | $6.12 | $6.13 | $6.01 | $6.05 | $6.05 | 17,501,080 |
| 2023-02-13 | $5.99 | $6.17 | $5.98 | $6.09 | $6.09 | 24,953,670 |
| 2023-02-10 | $6.03 | $6.03 | $5.95 | $6.00 | $6.00 | 13,290,750 |
| 2023-02-09 | $5.99 | $6.06 | $5.97 | $6.03 | $6.03 | 11,615,560 |
| 2023-02-08 | $6.04 | $6.07 | $6.01 | $6.02 | $6.02 | 10,976,630 |
| 2023-02-07 | $6.03 | $6.06 | $5.99 | $6.05 | $6.05 | 11,205,180 |
| 2023-02-06 | $6.10 | $6.12 | $6.01 | $6.03 | $6.03 | 13,828,960 |
| 2023-02-03 | $6.10 | $6.10 | $5.96 | $6.02 | $6.02 | 17,157,090 |
| 2023-02-02 | $6.13 | $6.15 | $6.05 | $6.07 | $6.07 | 17,649,210 |
| 2023-02-01 | $6.03 | $6.17 | $6.00 | $6.14 | $6.14 | 30,582,470 |
| 2023-01-31 | $5.95 | $6.05 | $5.92 | $6.02 | $6.02 | 18,190,830 |
| 2023-01-30 | $5.99 | $6.07 | $5.94 | $5.95 | $5.95 | 33,847,780 |
| 2023-01-20 | $5.77 | $5.86 | $5.77 | $5.84 | $5.84 | 15,144,200 |
| 2023-01-19 | $5.77 | $5.79 | $5.74 | $5.77 | $5.77 | 8,599,400 |
| 2023-01-18 | $5.74 | $5.81 | $5.74 | $5.77 | $5.77 | 9,161,600 |
| 2023-01-17 | $5.75 | $5.79 | $5.72 | $5.74 | $5.74 | 8,333,240 |
| 2023-01-16 | $5.75 | $5.78 | $5.72 | $5.76 | $5.76 | 12,009,580 |
| 2023-01-13 | $5.74 | $5.77 | $5.71 | $5.74 | $5.74 | 9,232,250 |
| 2023-01-12 | $5.77 | $5.83 | $5.74 | $5.74 | $5.74 | 11,970,710 |
| 2023-01-11 | $5.88 | $5.89 | $5.74 | $5.76 | $5.76 | 19,416,230 |
| 2023-01-10 | $5.72 | $5.96 | $5.62 | $5.92 | $5.92 | 38,696,980 |
| 2023-01-09 | $5.66 | $5.78 | $5.66 | $5.72 | $5.72 | 17,426,930 |
| 2023-01-06 | $5.66 | $5.74 | $5.64 | $5.67 | $5.67 | 14,862,100 |
| 2023-01-05 | $5.71 | $5.73 | $5.66 | $5.66 | $5.66 | 15,286,590 |
| 2023-01-04 | $5.63 | $5.69 | $5.61 | $5.66 | $5.66 | 10,933,800 |
| 2023-01-03 | $5.58 | $5.66 | $5.52 | $5.66 | $5.66 | 12,782,140 |
| 2023-01-02 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2022-12-30 | $5.64 | $5.69 | $5.56 | $5.58 | $5.58 | 14,392,390 |
| 2022-12-29 | $5.57 | $5.69 | $5.57 | $5.57 | $5.57 | 14,078,940 |
| 2022-12-28 | $5.74 | $5.74 | $5.60 | $5.61 | $5.61 | 17,024,630 |
| 2022-12-27 | $5.82 | $5.83 | $5.68 | $5.75 | $5.75 | 19,025,580 |
| 2022-12-26 | $5.68 | $5.83 | $5.67 | $5.83 | $5.83 | 13,503,690 |
| 2022-12-23 | $5.76 | $5.82 | $5.68 | $5.74 | $5.74 | 18,134,780 |
| 2022-12-22 | $6.00 | $6.04 | $5.83 | $5.84 | $5.84 | 28,091,950 |
| 2022-12-21 | $6.12 | $6.12 | $5.94 | $5.98 | $5.98 | 18,175,990 |
| 2022-12-20 | $6.06 | $6.15 | $5.98 | $6.13 | $6.13 | 18,252,220 |
| 2022-12-19 | $6.19 | $6.30 | $6.10 | $6.13 | $6.13 | 28,789,800 |
| 2022-12-16 | $6.19 | $6.22 | $6.13 | $6.18 | $6.18 | 18,109,160 |
| 2022-12-15 | $6.15 | $6.29 | $6.12 | $6.24 | $6.24 | 31,103,550 |
| 2022-12-14 | $6.11 | $6.18 | $6.08 | $6.15 | $6.15 | 15,429,390 |
| 2022-12-13 | $6.12 | $6.25 | $6.09 | $6.14 | $6.14 | 18,018,490 |
| 2022-12-12 | $6.24 | $6.24 | $6.10 | $6.11 | $6.11 | 22,983,290 |
| 2022-12-09 | $6.26 | $6.34 | $6.20 | $6.25 | $6.25 | 24,264,130 |
| 2022-12-08 | $6.27 | $6.30 | $6.21 | $6.23 | $6.23 | 23,632,670 |
| 2022-12-07 | $6.22 | $6.34 | $6.20 | $6.27 | $6.27 | 36,417,820 |
| 2022-12-06 | $6.18 | $6.35 | $6.14 | $6.24 | $6.24 | 44,620,930 |
| 2022-12-05 | $6.19 | $6.28 | $6.12 | $6.24 | $6.24 | 51,855,720 |
| 2022-12-01 | $6.60 | $6.61 | $6.26 | $6.43 | $6.43 | 106,517,960 |
| 2022-11-30 | $5.86 | $6.42 | $5.83 | $6.42 | $6.42 | 100,589,900 |
| 2022-11-29 | $5.70 | $5.88 | $5.70 | $5.84 | $5.84 | 21,421,250 |
| 2022-11-28 | $5.67 | $5.70 | $5.55 | $5.69 | $5.69 | 14,163,530 |
| 2022-11-25 | $5.70 | $5.76 | $5.64 | $5.71 | $5.71 | 14,092,420 |
| 2022-11-24 | $5.79 | $5.85 | $5.70 | $5.73 | $5.73 | 20,619,300 |
| 2022-11-23 | $5.72 | $5.98 | $5.68 | $5.81 | $5.81 | 32,416,440 |
| 2022-11-22 | $5.77 | $5.78 | $5.67 | $5.71 | $5.71 | 11,792,490 |
| 2022-11-21 | $5.73 | $5.79 | $5.64 | $5.77 | $5.77 | 12,963,900 |
| 2022-11-18 | $5.87 | $5.87 | $5.75 | $5.76 | $5.76 | 14,276,210 |
| 2022-11-17 | $5.88 | $5.88 | $5.77 | $5.83 | $5.83 | 11,268,320 |
| 2022-11-16 | $5.87 | $5.97 | $5.86 | $5.89 | $5.89 | 13,233,210 |
| 2022-11-15 | $5.76 | $5.88 | $5.71 | $5.88 | $5.88 | 17,228,920 |
| 2022-11-14 | $5.80 | $5.85 | $5.71 | $5.74 | $5.74 | 14,421,640 |
| 2022-11-11 | $5.89 | $5.94 | $5.79 | $5.80 | $5.80 | 16,947,930 |
| 2022-11-10 | $5.83 | $5.84 | $5.76 | $5.78 | $5.78 | 12,258,000 |
| 2022-11-09 | $5.93 | $5.97 | $5.84 | $5.85 | $5.85 | 12,665,870 |
| 2022-11-08 | $6.00 | $6.02 | $5.90 | $5.92 | $5.92 | 12,320,570 |
| 2022-11-07 | $6.00 | $6.04 | $5.94 | $6.00 | $6.00 | 20,140,260 |
| 2022-11-04 | $5.86 | $6.04 | $5.86 | $6.00 | $6.00 | 26,423,530 |
| 2022-11-03 | $5.85 | $5.99 | $5.82 | $5.85 | $5.85 | 20,674,560 |
| 2022-11-02 | $5.70 | $5.94 | $5.65 | $5.92 | $5.92 | 34,338,770 |
| 2022-11-01 | $5.47 | $5.70 | $5.47 | $5.70 | $5.70 | 19,781,700 |
| 2022-10-31 | $5.36 | $5.55 | $5.33 | $5.47 | $5.47 | 10,591,340 |
| 2022-10-28 | $5.75 | $5.78 | $5.43 | $5.45 | $5.45 | 22,173,280 |
| 2022-10-27 | $5.72 | $5.86 | $5.71 | $5.78 | $5.78 | 19,809,520 |
| 2022-10-26 | $5.68 | $5.77 | $5.66 | $5.70 | $5.70 | 13,390,430 |
| 2022-10-25 | $5.61 | $5.74 | $5.50 | $5.67 | $5.67 | 15,637,540 |
| 2022-10-24 | $5.75 | $5.83 | $5.56 | $5.62 | $5.62 | 13,804,000 |
| 2022-10-21 | $5.78 | $5.80 | $5.68 | $5.72 | $5.72 | 10,152,920 |
| 2022-10-20 | $5.75 | $5.86 | $5.64 | $5.79 | $5.79 | 15,022,280 |
| 2022-10-19 | $5.83 | $5.92 | $5.77 | $5.79 | $5.79 | 11,495,140 |
| 2022-10-18 | $5.96 | $6.05 | $5.88 | $5.88 | $5.88 | 16,280,830 |
| 2022-10-17 | $5.80 | $5.92 | $5.80 | $5.89 | $5.89 | 12,204,400 |
| 2022-10-14 | $5.78 | $5.91 | $5.78 | $5.85 | $5.85 | 15,174,150 |
| 2022-10-13 | $5.80 | $5.87 | $5.75 | $5.77 | $5.77 | 13,008,540 |
| 2022-10-12 | $5.58 | $5.83 | $5.56 | $5.82 | $5.82 | 19,750,300 |
| 2022-10-11 | $5.55 | $5.65 | $5.42 | $5.64 | $5.64 | 13,804,370 |
| 2022-10-10 | $5.79 | $5.81 | $5.50 | $5.54 | $5.54 | 17,474,880 |
| 2022-09-29 | $5.88 | $5.88 | $5.70 | $5.72 | $5.72 | 10,902,320 |
| 2022-09-28 | $5.98 | $5.99 | $5.75 | $5.77 | $5.77 | 15,770,250 |
| 2022-09-27 | $5.89 | $6.04 | $5.88 | $6.00 | $6.00 | 15,477,100 |
| 2022-09-26 | $6.01 | $6.03 | $5.88 | $5.90 | $5.90 | 14,086,000 |
| 2022-09-23 | $6.13 | $6.17 | $5.95 | $6.00 | $6.00 | 18,076,080 |
| 2022-09-22 | $6.21 | $6.26 | $6.13 | $6.14 | $6.14 | 18,700,330 |
| 2022-09-21 | $6.14 | $6.29 | $5.97 | $6.27 | $6.27 | 28,353,660 |
| 2022-09-20 | $6.12 | $6.25 | $6.10 | $6.12 | $6.12 | 17,068,570 |
| 2022-09-19 | $6.01 | $6.21 | $6.00 | $6.09 | $6.09 | 21,344,190 |
| 2022-09-16 | $6.17 | $6.24 | $6.03 | $6.03 | $6.03 | 18,642,150 |
| 2022-09-15 | $6.42 | $6.42 | $6.11 | $6.22 | $6.22 | 23,912,220 |
| 2022-09-14 | $6.33 | $6.42 | $6.25 | $6.37 | $6.37 | 19,501,300 |
| 2022-09-13 | $6.40 | $6.49 | $6.39 | $6.42 | $6.42 | 17,604,380 |
| 2022-09-12 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2022-09-09 | $6.42 | $6.45 | $6.28 | $6.40 | $6.40 | 16,228,600 |
| 2022-09-08 | $6.42 | $6.56 | $6.40 | $6.42 | $6.42 | 26,703,070 |
| 2022-09-07 | $6.42 | $6.48 | $6.38 | $6.41 | $6.41 | 22,635,710 |
| 2022-09-06 | $6.28 | $6.56 | $6.28 | $6.48 | $6.48 | 37,341,880 |
| 2022-09-05 | $6.16 | $6.25 | $6.11 | $6.21 | $6.21 | 14,936,080 |
| 2022-09-02 | $6.19 | $6.23 | $6.13 | $6.19 | $6.19 | 13,657,490 |
| 2022-09-01 | $6.17 | $6.25 | $6.13 | $6.16 | $6.16 | 15,979,810 |
| 2022-08-31 | $6.40 | $6.40 | $6.13 | $6.17 | $6.17 | 29,576,200 |
| 2022-08-30 | $6.50 | $6.59 | $6.43 | $6.44 | $6.44 | 16,909,980 |
| 2022-08-29 | $6.66 | $6.66 | $6.50 | $6.54 | $6.54 | 22,585,390 |
| 2022-08-26 | $6.49 | $6.63 | $6.44 | $6.56 | $6.56 | 25,347,670 |
| 2022-08-25 | $6.50 | $6.54 | $6.36 | $6.49 | $6.49 | 19,701,120 |
| 2022-08-24 | $6.69 | $6.72 | $6.46 | $6.47 | $6.47 | 32,114,160 |
| 2022-08-23 | $6.75 | $6.78 | $6.66 | $6.69 | $6.69 | 22,675,760 |
| 2022-08-22 | $6.67 | $6.85 | $6.60 | $6.76 | $6.76 | 30,667,790 |
| 2022-08-19 | $6.88 | $6.89 | $6.65 | $6.66 | $6.66 | 43,176,860 |
| 2022-08-18 | $6.92 | $7.04 | $6.83 | $6.85 | $6.85 | 37,699,130 |
| 2022-08-17 | $6.88 | $6.95 | $6.77 | $6.94 | $6.94 | 40,944,870 |
| 2022-08-16 | $6.76 | $6.93 | $6.75 | $6.84 | $6.84 | 31,268,040 |
| 2022-08-15 | $6.81 | $6.86 | $6.73 | $6.76 | $6.76 | 25,629,800 |
| 2022-08-12 | $6.93 | $6.99 | $6.85 | $6.86 | $6.86 | 30,703,010 |
| 2022-08-11 | $6.93 | $6.99 | $6.82 | $6.98 | $6.98 | 33,767,080 |
| 2022-08-10 | $6.95 | $7.10 | $6.83 | $6.92 | $6.92 | 42,418,570 |
| 2022-08-09 | $7.04 | $7.16 | $6.88 | $6.90 | $6.90 | 36,771,670 |
| 2022-08-08 | $6.77 | $7.10 | $6.69 | $7.06 | $7.06 | 52,104,250 |
| 2022-08-05 | $6.76 | $6.85 | $6.61 | $6.76 | $6.76 | 33,041,340 |
| 2022-08-04 | $6.79 | $6.86 | $6.53 | $6.75 | $6.75 | 45,034,930 |
| 2022-08-03 | $7.00 | $7.24 | $6.74 | $6.78 | $6.78 | 68,918,650 |
| 2022-08-02 | $7.20 | $7.21 | $6.82 | $6.97 | $6.97 | 63,452,130 |
| 2022-08-01 | $7.16 | $7.36 | $7.00 | $7.30 | $7.30 | 71,074,440 |
| 2022-07-29 | $7.05 | $7.23 | $7.03 | $7.16 | $7.16 | 46,524,580 |
| 2022-07-28 | $7.11 | $7.25 | $7.04 | $7.05 | $7.05 | 37,189,820 |
| 2022-07-27 | $6.93 | $7.06 | $6.85 | $7.04 | $7.04 | 47,246,440 |
| 2022-07-26 | $6.71 | $7.05 | $6.69 | $6.92 | $6.92 | 57,839,160 |
| 2022-07-25 | $7.10 | $7.12 | $6.62 | $6.73 | $6.73 | 76,169,180 |
| 2022-07-22 | $7.12 | $7.31 | $7.09 | $7.16 | $7.16 | 55,817,020 |
| 2022-07-21 | $7.10 | $7.26 | $6.99 | $7.14 | $7.14 | 52,318,100 |
| 2022-07-20 | $7.16 | $7.34 | $7.09 | $7.11 | $7.11 | 48,615,540 |
| 2022-07-19 | $7.21 | $7.34 | $7.11 | $7.17 | $7.17 | 49,597,860 |
| 2022-07-18 | $6.98 | $7.24 | $6.91 | $7.17 | $7.17 | 41,403,420 |
| 2022-07-15 | $7.01 | $7.25 | $7.00 | $7.01 | $7.01 | 46,807,650 |
| 2022-07-14 | $7.17 | $7.25 | $7.08 | $7.13 | $7.07 | 41,622,470 |
| 2022-07-13 | $7.07 | $7.25 | $6.97 | $7.24 | $7.18 | 47,476,700 |
| 2022-07-12 | $7.28 | $7.45 | $7.08 | $7.09 | $7.03 | 55,192,060 |
| 2022-07-11 | $7.23 | $7.46 | $7.08 | $7.34 | $7.28 | 62,424,870 |
| 2022-07-08 | $7.49 | $7.63 | $7.30 | $7.37 | $7.31 | 69,207,510 |
| 2022-07-07 | $7.33 | $7.57 | $7.19 | $7.54 | $7.48 | 95,878,120 |
| 2022-07-06 | $7.19 | $7.29 | $7.12 | $7.25 | $7.19 | 46,014,600 |
| 2022-07-05 | $7.28 | $7.39 | $7.12 | $7.22 | $7.16 | 59,652,600 |
| 2022-07-04 | $7.49 | $7.51 | $7.18 | $7.28 | $7.22 | 88,865,910 |
| 2022-07-01 | $7.50 | $7.79 | $7.20 | $7.57 | $7.51 | 101,822,110 |
| 2022-06-30 | $7.54 | $7.83 | $7.42 | $7.55 | $7.49 | 127,930,950 |
| 2022-06-29 | $9.14 | $9.22 | $7.90 | $7.90 | $7.83 | 228,151,240 |
| 2022-06-28 | $7.89 | $8.78 | $7.78 | $8.78 | $8.71 | 186,755,940 |
| 2022-06-27 | $7.84 | $8.09 | $7.68 | $7.98 | $7.91 | 116,884,360 |
| 2022-06-24 | $7.98 | $8.10 | $7.77 | $7.85 | $7.78 | 128,825,890 |
| 2022-06-23 | $7.71 | $8.20 | $7.66 | $8.17 | $8.10 | 166,555,270 |
| 2022-06-22 | $7.63 | $7.93 | $7.57 | $7.61 | $7.55 | 102,498,950 |
| 2022-06-21 | $7.77 | $7.80 | $7.47 | $7.62 | $7.56 | 94,898,480 |
| 2022-06-20 | $8.00 | $8.22 | $7.81 | $7.81 | $7.74 | 110,295,650 |
| 2022-06-17 | $7.65 | $8.09 | $7.43 | $7.94 | $7.87 | 143,878,850 |
| 2022-06-16 | $8.19 | $8.39 | $7.66 | $7.69 | $7.62 | 176,901,630 |
| 2022-06-15 | $8.80 | $9.15 | $8.30 | $8.31 | $8.24 | 212,801,180 |
| 2022-06-14 | $8.58 | $9.09 | $8.30 | $8.94 | $8.86 | 200,751,310 |
| 2022-06-13 | $8.13 | $8.94 | $8.13 | $8.70 | $8.63 | 195,553,140 |
| 2022-06-10 | $8.17 | $9.07 | $8.17 | $8.30 | $8.23 | 230,373,420 |
| 2022-06-09 | $9.31 | $9.38 | $9.05 | $9.05 | $8.97 | 186,466,710 |
| 2022-06-08 | $9.25 | $10.19 | $8.66 | $10.06 | $9.97 | 390,761,080 |
| 2022-06-07 | $9.40 | $9.86 | $9.05 | $9.26 | $9.18 | 368,996,410 |
| 2022-06-06 | $9.05 | $9.05 | $9.05 | $9.05 | $8.97 | 13,948,530 |
| 2022-06-02 | $8.23 | $8.23 | $8.23 | $8.23 | $8.16 | 9,542,220 |
| 2022-06-01 | $7.48 | $7.48 | $7.48 | $7.48 | $7.42 | 5,523,600 |
| 2022-05-31 | $6.80 | $6.80 | $6.80 | $6.80 | $6.74 | 9,235,890 |
| 2022-05-30 | $6.18 | $6.18 | $6.18 | $6.18 | $6.13 | 0 |
| 2022-05-24 | $5.89 | $6.34 | $5.63 | $6.18 | $6.13 | 125,825,440 |
| 2022-05-23 | $5.33 | $5.89 | $5.31 | $5.76 | $5.71 | 69,433,600 |
| 2022-05-20 | $5.21 | $5.50 | $5.20 | $5.35 | $5.30 | 40,870,780 |
| 2022-05-19 | $5.11 | $5.28 | $5.07 | $5.27 | $5.23 | 29,069,930 |
| 2022-05-18 | $5.18 | $5.40 | $5.08 | $5.19 | $5.15 | 39,188,170 |
| 2022-05-17 | $4.95 | $5.31 | $4.93 | $5.19 | $5.15 | 43,056,960 |
| 2022-05-16 | $5.13 | $5.13 | $4.95 | $4.97 | $4.93 | 23,659,210 |
| 2022-05-13 | $4.84 | $5.13 | $4.84 | $5.12 | $5.08 | 32,707,550 |
| 2022-05-12 | $4.80 | $4.88 | $4.75 | $4.85 | $4.81 | 13,132,930 |
| 2022-05-11 | $4.68 | $5.00 | $4.68 | $4.83 | $4.79 | 27,929,280 |
| 2022-05-10 | $4.63 | $4.72 | $4.56 | $4.72 | $4.68 | 10,962,810 |
| 2022-05-09 | $4.65 | $4.72 | $4.61 | $4.64 | $4.60 | 9,240,380 |
| 2022-05-06 | $4.65 | $4.72 | $4.59 | $4.64 | $4.60 | 12,151,710 |
| 2022-05-05 | $4.58 | $4.84 | $4.58 | $4.76 | $4.72 | 17,557,050 |
| 2022-05-04 | $4.64 | $4.64 | $4.64 | $4.64 | $4.60 | 0 |
| 2022-05-03 | $4.64 | $4.64 | $4.64 | $4.64 | $4.60 | 0 |
| 2022-04-29 | $4.42 | $4.65 | $4.42 | $4.64 | $4.60 | 20,376,520 |
| 2022-04-28 | $4.35 | $4.41 | $4.25 | $4.33 | $4.29 | 12,758,830 |
| 2022-04-27 | $4.20 | $4.38 | $4.10 | $4.36 | $4.32 | 14,005,110 |
| 2022-04-26 | $4.47 | $4.53 | $4.23 | $4.26 | $4.22 | 14,507,280 |
| 2022-04-25 | $4.83 | $4.83 | $4.46 | $4.47 | $4.43 | 19,565,380 |
| 2022-04-22 | $4.94 | $4.97 | $4.80 | $4.90 | $4.86 | 11,715,850 |
| 2022-04-21 | $5.16 | $5.16 | $4.93 | $4.95 | $4.91 | 16,997,000 |
| 2022-04-20 | $5.20 | $5.33 | $5.16 | $5.20 | $5.16 | 14,006,160 |
| 2022-04-19 | $5.21 | $5.29 | $5.16 | $5.20 | $5.16 | 9,992,900 |
| 2022-04-18 | $5.15 | $5.23 | $5.10 | $5.19 | $5.15 | 9,406,500 |
| 2022-04-15 | $5.17 | $5.21 | $5.07 | $5.15 | $5.11 | 12,605,780 |
| 2022-04-14 | $5.20 | $5.34 | $5.17 | $5.22 | $5.18 | 14,143,180 |
| 2022-04-13 | $5.15 | $5.17 | $5.07 | $5.09 | $5.05 | 7,270,000 |
| 2022-04-12 | $5.07 | $5.17 | $4.96 | $5.16 | $5.12 | 13,947,610 |
| 2022-04-11 | $5.25 | $5.28 | $5.05 | $5.07 | $5.03 | 13,095,700 |
| 2022-04-08 | $5.34 | $5.39 | $5.20 | $5.29 | $5.25 | 10,024,200 |
| 2022-04-07 | $5.50 | $5.52 | $5.33 | $5.34 | $5.29 | 12,345,900 |
| 2022-04-06 | $5.45 | $5.56 | $5.44 | $5.53 | $5.48 | 9,633,430 |
| 2022-04-05 | $5.45 | $5.45 | $5.45 | $5.45 | $5.40 | 0 |
| 2022-04-04 | $5.45 | $5.45 | $5.45 | $5.45 | $5.40 | 0 |
| 2022-04-01 | $5.45 | $5.48 | $5.40 | $5.45 | $5.40 | 7,727,010 |
| 2022-03-31 | $5.49 | $5.55 | $5.46 | $5.46 | $5.41 | 9,659,990 |
| 2022-03-30 | $5.41 | $5.54 | $5.40 | $5.53 | $5.48 | 10,419,200 |
| 2022-03-29 | $5.51 | $5.53 | $5.40 | $5.41 | $5.36 | 7,803,530 |
| 2022-03-28 | $5.45 | $5.58 | $5.34 | $5.51 | $5.46 | 9,744,510 |
| 2022-03-25 | $5.50 | $5.53 | $5.45 | $5.46 | $5.41 | 5,711,700 |
| 2022-03-24 | $5.57 | $5.57 | $5.48 | $5.50 | $5.45 | 7,036,480 |
| 2022-03-23 | $5.58 | $5.62 | $5.54 | $5.57 | $5.52 | 7,873,890 |
| 2022-03-22 | $5.50 | $5.58 | $5.48 | $5.55 | $5.50 | 7,757,580 |
| 2022-03-21 | $5.51 | $5.59 | $5.46 | $5.52 | $5.47 | 10,504,970 |
| 2022-03-18 | $5.39 | $5.51 | $5.37 | $5.49 | $5.44 | 12,436,310 |
| 2022-03-17 | $5.38 | $5.50 | $5.38 | $5.40 | $5.35 | 15,358,970 |
| 2022-03-16 | $5.25 | $5.35 | $5.03 | $5.32 | $5.27 | 16,837,750 |
| 2022-03-15 | $5.54 | $5.55 | $5.13 | $5.17 | $5.13 | 14,306,800 |
| 2022-03-14 | $5.60 | $5.74 | $5.56 | $5.56 | $5.51 | 8,609,970 |
| 2022-03-10 | $5.63 | $5.68 | $5.58 | $5.58 | $5.53 | 10,484,050 |
| 2022-03-09 | $5.78 | $5.79 | $5.28 | $5.52 | $5.47 | 17,996,860 |
| 2022-03-08 | $6.01 | $6.03 | $5.68 | $5.74 | $5.69 | 15,581,120 |
| 2022-03-07 | $6.07 | $6.08 | $5.98 | $6.02 | $5.97 | 11,496,040 |
| 2022-03-04 | $6.18 | $6.18 | $6.08 | $6.10 | $6.05 | 9,112,840 |
| 2022-03-03 | $6.22 | $6.22 | $6.16 | $6.17 | $6.12 | 7,808,530 |
| 2022-03-02 | $6.16 | $6.19 | $6.13 | $6.19 | $6.14 | 6,887,130 |
| 2022-03-01 | $6.18 | $6.23 | $6.15 | $6.18 | $6.13 | 8,410,650 |
| 2022-02-28 | $6.16 | $6.17 | $6.06 | $6.13 | $6.08 | 8,921,900 |
| 2022-02-25 | $6.19 | $6.22 | $6.14 | $6.16 | $6.11 | 10,307,320 |
| 2022-02-24 | $6.31 | $6.31 | $6.07 | $6.13 | $6.08 | 18,686,260 |
| 2022-02-23 | $6.24 | $6.37 | $6.23 | $6.33 | $6.28 | 12,066,820 |
| 2022-02-22 | $6.27 | $6.27 | $6.18 | $6.25 | $6.20 | 11,863,870 |
| 2022-02-21 | $6.27 | $6.31 | $6.24 | $6.30 | $6.25 | 7,922,700 |
| 2022-02-18 | $6.25 | $6.31 | $6.23 | $6.28 | $6.23 | 8,466,530 |
| 2022-02-17 | $6.31 | $6.35 | $6.25 | $6.30 | $6.25 | 21,183,530 |
| 2022-02-16 | $6.22 | $6.66 | $6.22 | $6.43 | $6.38 | 33,320,480 |
| 2022-02-15 | $6.17 | $6.21 | $6.16 | $6.20 | $6.15 | 5,306,100 |
| 2022-02-14 | $6.21 | $6.24 | $6.14 | $6.18 | $6.13 | 7,551,200 |
| 2022-02-11 | $6.26 | $6.28 | $6.21 | $6.21 | $6.16 | 9,148,190 |
| 2022-02-10 | $6.30 | $6.31 | $6.21 | $6.29 | $6.24 | 11,186,780 |
| 2022-02-09 | $6.27 | $6.33 | $6.24 | $6.30 | $6.25 | 10,315,340 |
| 2022-02-08 | $6.17 | $6.26 | $6.13 | $6.26 | $6.21 | 12,002,930 |
| 2022-02-07 | $6.15 | $6.30 | $6.15 | $6.17 | $6.12 | 12,825,500 |
| 2022-02-04 | $6.04 | $6.04 | $6.04 | $6.04 | $5.99 | 0 |
| 2022-02-03 | $6.04 | $6.04 | $6.04 | $6.04 | $5.99 | 0 |
| 2022-02-02 | $6.04 | $6.04 | $6.04 | $6.04 | $5.99 | 0 |
| 2022-02-01 | $6.04 | $6.04 | $6.04 | $6.04 | $5.99 | 0 |
| 2022-01-28 | $6.04 | $6.10 | $5.95 | $6.04 | $5.99 | 11,904,270 |
| 2022-01-27 | $6.18 | $6.19 | $6.01 | $6.01 | $5.96 | 11,502,760 |
| 2022-01-26 | $6.19 | $6.24 | $6.11 | $6.18 | $6.13 | 8,867,340 |
| 2022-01-25 | $6.43 | $6.48 | $6.18 | $6.18 | $6.13 | 14,606,060 |
| 2022-01-24 | $6.40 | $6.47 | $6.36 | $6.45 | $6.40 | 7,404,390 |
| 2022-01-21 | $6.59 | $6.59 | $6.43 | $6.43 | $6.38 | 16,812,030 |
| 2022-01-20 | $6.70 | $6.72 | $6.58 | $6.61 | $6.55 | 16,034,560 |
| 2022-01-19 | $6.72 | $6.76 | $6.68 | $6.71 | $6.65 | 10,117,400 |
| 2022-01-18 | $6.81 | $6.82 | $6.71 | $6.74 | $6.68 | 16,651,590 |
| 2022-01-17 | $6.80 | $6.87 | $6.77 | $6.81 | $6.75 | 13,214,900 |
| 2022-01-14 | $7.12 | $7.13 | $6.78 | $6.83 | $6.77 | 33,464,120 |
| 2022-01-13 | $6.97 | $7.11 | $6.93 | $7.09 | $7.03 | 39,783,120 |
| 2022-01-12 | $6.92 | $6.98 | $6.88 | $6.97 | $6.91 | 19,932,810 |
| 2022-01-11 | $6.88 | $6.95 | $6.86 | $6.90 | $6.84 | 16,757,630 |
| 2022-01-10 | $6.78 | $6.95 | $6.66 | $6.89 | $6.83 | 22,656,790 |
| 2022-01-07 | $6.81 | $6.86 | $6.78 | $6.78 | $6.72 | 12,787,340 |
| 2022-01-06 | $6.78 | $6.85 | $6.75 | $6.81 | $6.75 | 12,584,550 |
| 2022-01-05 | $6.88 | $6.89 | $6.76 | $6.79 | $6.73 | 15,101,020 |
| 2022-01-04 | $6.81 | $6.89 | $6.81 | $6.87 | $6.81 | 14,328,570 |
| 2022-01-03 | $6.81 | $6.81 | $6.81 | $6.81 | $6.75 | 0 |
| 2021-12-31 | $6.83 | $6.85 | $6.80 | $6.81 | $6.75 | 10,476,490 |
| 2021-12-30 | $6.82 | $6.86 | $6.81 | $6.81 | $6.75 | 13,507,780 |
| 2021-12-29 | $6.91 | $6.91 | $6.83 | $6.83 | $6.77 | 11,109,280 |
| 2021-12-28 | $6.89 | $6.92 | $6.84 | $6.91 | $6.85 | 9,787,900 |
| 2021-12-27 | $6.84 | $6.90 | $6.77 | $6.87 | $6.81 | 11,225,630 |
| 2021-12-24 | $7.00 | $7.02 | $6.83 | $6.85 | $6.79 | 22,013,980 |
| 2021-12-23 | $7.03 | $7.04 | $6.98 | $6.99 | $6.93 | 16,256,300 |
| 2021-12-22 | $6.99 | $7.06 | $6.95 | $6.98 | $6.92 | 14,733,100 |
| 2021-12-21 | $6.94 | $6.98 | $6.90 | $6.96 | $6.90 | 13,890,820 |
| 2021-12-20 | $6.98 | $6.98 | $6.88 | $6.89 | $6.83 | 18,691,880 |
| 2021-12-17 | $7.06 | $7.10 | $6.98 | $6.99 | $6.93 | 18,757,660 |
| 2021-12-16 | $7.04 | $7.07 | $6.96 | $7.06 | $7.00 | 22,305,540 |
| 2021-12-15 | $7.05 | $7.10 | $7.01 | $7.04 | $6.98 | 15,308,530 |
| 2021-12-14 | $7.19 | $7.20 | $7.04 | $7.06 | $7.00 | 28,218,970 |
| 2021-12-13 | $7.23 | $7.29 | $7.17 | $7.22 | $7.16 | 22,358,320 |
| 2021-12-07 | $7.26 | $7.32 | $7.17 | $7.22 | $7.16 | 24,472,480 |
| 2021-12-06 | $7.33 | $7.36 | $7.21 | $7.24 | $7.18 | 30,479,600 |
| 2021-12-03 | $7.40 | $7.40 | $7.40 | $7.40 | $7.34 | 43,517,800 |
| 2021-12-02 | $7.36 | $7.36 | $7.36 | $7.36 | $7.30 | 48,246,580 |
| 2021-12-01 | $7.23 | $7.27 | $7.15 | $7.22 | $7.16 | 25,950,430 |
| 2021-11-30 | $7.23 | $7.37 | $7.20 | $7.22 | $7.16 | 34,667,200 |
| 2021-11-29 | $7.11 | $7.28 | $7.04 | $7.25 | $7.19 | 62,755,590 |
| 2021-11-26 | $6.92 | $7.65 | $6.91 | $7.43 | $7.37 | 90,167,160 |
| 2021-11-25 | $7.07 | $7.07 | $6.93 | $6.95 | $6.89 | 19,737,700 |
| 2021-11-24 | $7.14 | $7.15 | $7.03 | $7.05 | $6.99 | 19,141,750 |
| 2021-11-23 | $7.06 | $7.20 | $7.05 | $7.11 | $7.05 | 31,812,250 |
| 2021-11-22 | $6.90 | $7.15 | $6.87 | $7.10 | $7.04 | 46,861,600 |
| 2021-11-19 | $6.77 | $7.06 | $6.66 | $6.97 | $6.91 | 46,696,440 |
| 2021-11-18 | $6.83 | $6.85 | $6.73 | $6.75 | $6.69 | 19,502,090 |
| 2021-11-17 | $6.82 | $6.87 | $6.78 | $6.85 | $6.79 | 16,651,730 |
| 2021-11-16 | $6.93 | $6.95 | $6.78 | $6.80 | $6.74 | 24,746,230 |
| 2021-11-15 | $7.07 | $7.16 | $6.90 | $6.94 | $6.88 | 32,560,990 |
| 2021-11-12 | $7.03 | $7.16 | $6.93 | $7.09 | $7.03 | 32,086,800 |
| 2021-11-11 | $7.04 | $7.12 | $6.98 | $7.02 | $6.96 | 20,494,210 |
| 2021-11-10 | $7.10 | $7.12 | $6.91 | $7.04 | $6.98 | 22,335,110 |
| 2021-11-09 | $7.13 | $7.17 | $7.05 | $7.11 | $7.05 | 17,422,740 |
| 2021-11-08 | $7.03 | $7.18 | $7.01 | $7.08 | $7.02 | 24,729,920 |
| 2021-11-05 | $7.09 | $7.09 | $7.09 | $7.09 | $7.03 | 31,251,820 |
| 2021-11-04 | $6.77 | $7.27 | $6.77 | $7.09 | $7.03 | 54,505,830 |
| 2021-11-03 | $6.84 | $6.90 | $6.63 | $6.75 | $6.69 | 28,926,690 |
| 2021-11-02 | $7.04 | $7.09 | $6.76 | $6.84 | $6.78 | 29,542,480 |
| 2021-11-01 | $6.85 | $7.09 | $6.81 | $7.01 | $6.95 | 23,624,180 |
| 2021-10-29 | $7.00 | $7.07 | $6.88 | $6.95 | $6.89 | 26,967,760 |
| 2021-10-28 | $7.48 | $7.48 | $6.82 | $6.99 | $6.93 | 51,377,080 |
| 2021-10-27 | $7.56 | $7.75 | $7.48 | $7.53 | $7.47 | 24,531,330 |
| 2021-10-26 | $7.68 | $7.79 | $7.51 | $7.56 | $7.50 | 30,450,510 |
| 2021-10-25 | $7.45 | $7.60 | $7.38 | $7.59 | $7.53 | 24,257,650 |
| 2021-10-22 | $7.53 | $7.60 | $7.42 | $7.44 | $7.38 | 20,161,560 |
| 2021-10-21 | $7.68 | $7.71 | $7.50 | $7.50 | $7.44 | 28,523,450 |
| 2021-10-20 | $7.57 | $7.85 | $7.45 | $7.73 | $7.66 | 38,951,690 |
| 2021-10-19 | $7.70 | $7.72 | $7.44 | $7.52 | $7.46 | 35,683,430 |
| 2021-10-18 | $7.77 | $7.89 | $7.71 | $7.77 | $7.70 | 22,952,290 |
| 2021-10-15 | $7.78 | $7.88 | $7.70 | $7.76 | $7.69 | 23,416,820 |
| 2021-10-14 | $7.77 | $7.85 | $7.68 | $7.79 | $7.72 | 24,533,410 |
| 2021-10-13 | $7.56 | $7.94 | $7.51 | $7.87 | $7.80 | 43,921,110 |
| 2021-10-12 | $7.50 | $7.67 | $7.46 | $7.59 | $7.53 | 23,972,380 |
| 2021-10-11 | $7.62 | $7.69 | $7.46 | $7.56 | $7.50 | 23,118,910 |
| 2021-09-30 | $7.21 | $7.38 | $7.21 | $7.31 | $7.25 | 19,938,240 |
| 2021-09-29 | $7.47 | $7.48 | $7.20 | $7.21 | $7.15 | 29,546,300 |
| 2021-09-28 | $7.50 | $7.54 | $7.41 | $7.52 | $7.46 | 21,380,370 |
| 2021-09-27 | $7.75 | $7.87 | $7.38 | $7.49 | $7.43 | 39,162,650 |
| 2021-09-24 | $8.16 | $8.18 | $7.71 | $7.75 | $7.68 | 48,779,850 |
| 2021-09-23 | $8.13 | $8.20 | $8.06 | $8.16 | $8.09 | 31,023,390 |
| 2021-09-22 | $8.16 | $8.25 | $8.05 | $8.08 | $8.01 | 40,982,930 |
| 2021-09-21 | $8.33 | $8.33 | $8.33 | $8.33 | $8.26 | 0 |
| 2021-09-20 | $8.33 | $8.33 | $8.33 | $8.33 | $8.26 | 0 |
| 2021-09-17 | $8.50 | $8.57 | $8.18 | $8.33 | $8.26 | 34,321,980 |
| 2021-09-16 | $8.70 | $8.75 | $8.40 | $8.41 | $8.34 | 49,295,790 |
| 2021-09-15 | $8.64 | $8.77 | $8.56 | $8.74 | $8.67 | 35,882,750 |
| 2021-09-14 | $8.75 | $8.85 | $8.61 | $8.64 | $8.57 | 52,212,080 |
| 2021-09-13 | $9.00 | $9.00 | $8.70 | $8.82 | $8.75 | 80,089,350 |
| 2021-09-09 | $9.04 | $9.75 | $9.01 | $9.47 | $9.39 | 117,100,390 |
| 2021-09-08 | $9.00 | $9.48 | $8.92 | $9.19 | $9.11 | 84,707,610 |
| 2021-09-07 | $8.82 | $9.14 | $8.76 | $9.04 | $8.96 | 85,452,160 |
| 2021-09-06 | $8.71 | $8.87 | $8.56 | $8.85 | $8.77 | 54,339,070 |
| 2021-09-03 | $8.96 | $9.01 | $8.60 | $8.71 | $8.64 | 74,417,550 |
| 2021-09-02 | $8.51 | $9.05 | $8.47 | $9.04 | $8.96 | 105,459,900 |
| 2021-09-01 | $8.80 | $8.96 | $8.47 | $8.60 | $8.53 | 64,978,870 |
| 2021-08-31 | $8.84 | $9.06 | $8.71 | $8.87 | $8.79 | 77,562,070 |
| 2021-08-30 | $8.68 | $8.96 | $8.43 | $8.80 | $8.73 | 77,525,640 |
| 2021-08-27 | $8.27 | $8.83 | $8.25 | $8.73 | $8.66 | 91,327,990 |
| 2021-08-26 | $8.63 | $8.63 | $8.26 | $8.30 | $8.23 | 74,381,880 |
| 2021-08-25 | $8.70 | $8.77 | $8.46 | $8.68 | $8.61 | 53,391,410 |
| 2021-08-24 | $8.63 | $8.89 | $8.63 | $8.70 | $8.63 | 63,382,250 |
| 2021-08-23 | $8.51 | $8.72 | $8.47 | $8.67 | $8.60 | 57,641,650 |
| 2021-08-20 | $8.58 | $8.66 | $8.40 | $8.49 | $8.42 | 57,261,240 |
| 2021-08-19 | $8.56 | $8.90 | $8.51 | $8.72 | $8.65 | 92,064,210 |
| 2021-08-18 | $8.43 | $8.55 | $8.33 | $8.51 | $8.44 | 64,396,380 |
| 2021-08-17 | $8.80 | $9.07 | $8.45 | $8.50 | $8.43 | 110,657,250 |
| 2021-08-16 | $9.04 | $9.32 | $8.93 | $8.94 | $8.86 | 119,251,190 |
| 2021-08-13 | $9.84 | $10.10 | $9.24 | $9.29 | $9.21 | 185,132,990 |
| 2021-08-12 | $8.90 | $9.60 | $8.83 | $9.60 | $9.52 | 106,830,990 |
| 2021-08-11 | $8.68 | $8.76 | $8.53 | $8.73 | $8.66 | 74,230,580 |
| 2021-08-10 | $8.51 | $8.77 | $8.50 | $8.64 | $8.57 | 79,673,580 |
| 2021-08-09 | $8.57 | $8.67 | $8.31 | $8.61 | $8.54 | 74,510,050 |
| 2021-08-06 | $8.70 | $8.84 | $8.51 | $8.66 | $8.59 | 83,204,750 |
| 2021-08-05 | $8.75 | $8.92 | $8.50 | $8.63 | $8.56 | 101,178,090 |
| 2021-08-04 | $8.55 | $8.97 | $8.51 | $8.74 | $8.67 | 109,892,930 |
| 2021-08-03 | $9.15 | $9.15 | $8.39 | $8.53 | $8.46 | 143,377,670 |
| 2021-08-02 | $9.08 | $9.31 | $8.91 | $9.10 | $9.02 | 159,258,310 |
| 2021-07-30 | $9.03 | $9.40 | $8.88 | $8.97 | $8.89 | 182,092,770 |
| 2021-07-29 | $9.57 | $10.20 | $9.12 | $9.37 | $9.29 | 259,950,490 |
| 2021-07-28 | $8.55 | $9.48 | $8.33 | $9.30 | $9.22 | 216,397,210 |
| 2021-07-27 | $8.28 | $9.10 | $7.99 | $8.84 | $8.76 | 207,237,340 |
| 2021-07-26 | $8.82 | $8.85 | $8.12 | $8.27 | $8.20 | 128,078,430 |
| 2021-07-23 | $8.42 | $9.18 | $8.33 | $8.81 | $8.74 | 172,455,270 |
| 2021-07-22 | $8.27 | $8.50 | $8.20 | $8.40 | $8.33 | 174,638,030 |
| 2021-07-21 | $7.44 | $8.17 | $7.44 | $8.17 | $8.10 | 167,407,270 |
| 2021-07-20 | $7.30 | $7.48 | $7.28 | $7.43 | $7.37 | 34,415,820 |
| 2021-07-19 | $7.57 | $7.64 | $7.33 | $7.40 | $7.34 | 69,506,010 |
| 2021-07-16 | $7.59 | $7.89 | $7.48 | $7.73 | $7.66 | 81,971,100 |
| 2021-07-15 | $7.80 | $7.88 | $7.54 | $7.60 | $7.54 | 76,167,630 |
| 2021-07-14 | $7.61 | $8.09 | $7.35 | $7.91 | $7.84 | 123,770,490 |
| 2021-07-13 | $7.68 | $7.83 | $7.60 | $7.69 | $7.54 | 63,402,480 |
| 2021-07-12 | $7.81 | $8.05 | $7.74 | $7.76 | $7.61 | 112,415,210 |
| 2021-07-09 | $7.50 | $7.89 | $7.45 | $7.79 | $7.64 | 108,742,230 |
| 2021-07-08 | $7.72 | $7.75 | $7.50 | $7.59 | $7.44 | 60,830,120 |
| 2021-07-07 | $7.28 | $7.66 | $7.19 | $7.66 | $7.51 | 89,986,620 |
| 2021-07-06 | $7.36 | $7.46 | $7.19 | $7.35 | $7.21 | 53,794,650 |
| 2021-07-05 | $7.45 | $7.55 | $7.28 | $7.44 | $7.29 | 61,538,190 |
| 2021-07-01 | $7.32 | $7.40 | $7.15 | $7.16 | $7.02 | 51,178,880 |
| 2021-06-30 | $7.30 | $7.35 | $7.22 | $7.30 | $7.16 | 44,419,500 |
| 2021-06-29 | $7.70 | $7.78 | $7.28 | $7.30 | $7.16 | 74,572,480 |
| 2021-06-28 | $7.73 | $8.03 | $7.63 | $7.69 | $7.54 | 84,142,670 |
| 2021-06-25 | $7.66 | $7.78 | $7.45 | $7.66 | $7.51 | 79,578,590 |
| 2021-06-24 | $7.75 | $8.03 | $7.66 | $7.70 | $7.55 | 89,151,730 |
| 2021-06-23 | $7.58 | $8.01 | $7.56 | $7.79 | $7.64 | 106,702,610 |
| 2021-06-22 | $7.67 | $7.84 | $7.54 | $7.61 | $7.46 | 79,629,830 |
| 2021-06-21 | $7.45 | $7.67 | $7.38 | $7.51 | $7.36 | 83,999,760 |
| 2021-06-18 | $7.01 | $7.64 | $6.96 | $7.47 | $7.32 | 99,082,320 |
| 2021-06-17 | $6.88 | $7.11 | $6.84 | $7.04 | $6.90 | 56,044,990 |
| 2021-06-16 | $7.51 | $7.54 | $6.90 | $6.92 | $6.78 | 111,637,130 |
| 2021-06-15 | $7.85 | $8.14 | $7.60 | $7.65 | $7.50 | 90,276,230 |
| 2021-06-14 | $7.95 | $7.95 | $7.95 | $7.95 | $7.79 | 0 |
| 2021-06-11 | $8.11 | $8.11 | $7.80 | $7.95 | $7.79 | 108,069,320 |
| 2021-06-10 | $7.68 | $8.20 | $7.65 | $8.12 | $7.96 | 126,631,000 |
| 2021-06-09 | $7.95 | $7.95 | $7.68 | $7.76 | $7.61 | 84,823,260 |
| 2021-06-08 | $7.50 | $8.09 | $7.48 | $7.96 | $7.80 | 146,118,260 |
| 2021-06-07 | $7.63 | $7.71 | $7.45 | $7.55 | $7.40 | 87,758,040 |
| 2021-06-04 | $7.74 | $7.92 | $7.50 | $7.62 | $7.47 | 122,008,030 |
| 2021-06-03 | $8.19 | $8.44 | $7.72 | $7.73 | $7.58 | 237,122,600 |
| 2021-06-02 | $7.18 | $7.91 | $7.16 | $7.91 | $7.75 | 143,757,630 |
| 2021-06-01 | $7.13 | $7.28 | $7.07 | $7.19 | $7.05 | 58,337,950 |
| 2021-05-31 | $7.10 | $7.24 | $6.95 | $7.23 | $7.09 | 68,971,660 |
| 2021-05-28 | $6.88 | $7.14 | $6.86 | $7.08 | $6.94 | 71,225,370 |
| 2021-05-27 | $6.98 | $7.07 | $6.89 | $6.91 | $6.77 | 43,711,960 |
| 2021-05-26 | $6.99 | $7.18 | $6.95 | $6.99 | $6.85 | 65,490,590 |
| 2021-05-25 | $6.85 | $6.94 | $6.78 | $6.92 | $6.78 | 45,477,470 |
| 2021-05-24 | $7.10 | $7.10 | $6.85 | $6.85 | $6.72 | 73,777,160 |
| 2021-05-21 | $7.15 | $7.37 | $6.99 | $7.19 | $7.05 | 91,152,060 |
| 2021-05-20 | $7.28 | $7.56 | $7.22 | $7.22 | $7.08 | 104,302,860 |
| 2021-05-19 | $7.11 | $7.70 | $6.95 | $7.39 | $7.24 | 133,744,370 |
| 2021-05-18 | $7.15 | $7.24 | $7.06 | $7.14 | $7.00 | 73,538,370 |
| 2021-05-17 | $7.02 | $7.38 | $6.89 | $7.28 | $7.14 | 130,027,890 |
| 2021-05-14 | $6.75 | $7.08 | $6.68 | $7.03 | $6.89 | 93,623,550 |
| 2021-05-13 | $6.99 | $7.05 | $6.72 | $6.74 | $6.61 | 83,899,530 |
| 2021-05-12 | $6.65 | $7.29 | $6.61 | $7.10 | $6.96 | 123,776,360 |
| 2021-05-11 | $6.69 | $7.00 | $6.47 | $6.76 | $6.63 | 90,365,220 |
| 2021-05-10 | $6.36 | $6.85 | $6.24 | $6.75 | $6.62 | 78,658,020 |
| 2021-05-07 | $6.50 | $6.50 | $6.37 | $6.40 | $6.27 | 38,729,930 |
| 2021-05-06 | $6.36 | $6.63 | $6.34 | $6.56 | $6.43 | 53,067,550 |
| 2021-05-05 | $6.40 | $6.40 | $6.40 | $6.40 | $6.27 | 0 |
| 2021-05-04 | $6.40 | $6.40 | $6.40 | $6.40 | $6.27 | 0 |
| 2021-04-30 | $6.42 | $6.51 | $6.36 | $6.40 | $6.27 | 35,242,940 |
| 2021-04-29 | $6.39 | $6.40 | $6.29 | $6.35 | $6.23 | 35,573,190 |
| 2021-04-28 | $6.32 | $6.48 | $6.30 | $6.45 | $6.32 | 43,475,460 |
| 2021-04-27 | $6.55 | $6.58 | $6.28 | $6.39 | $6.26 | 57,360,780 |
| 2021-04-26 | $6.60 | $6.79 | $6.56 | $6.66 | $6.53 | 63,612,480 |
| 2021-04-23 | $6.77 | $6.81 | $6.60 | $6.60 | $6.47 | 52,169,700 |
| 2021-04-22 | $6.87 | $6.95 | $6.73 | $6.74 | $6.61 | 71,366,780 |
| 2021-04-21 | $6.80 | $7.24 | $6.77 | $6.84 | $6.71 | 110,517,540 |
| 2021-04-20 | $7.50 | $7.78 | $7.07 | $7.08 | $6.94 | 207,618,030 |
| 2021-04-19 | $6.73 | $7.13 | $6.72 | $7.13 | $6.99 | 93,630,710 |
| 2021-04-16 | $6.20 | $6.55 | $6.20 | $6.48 | $6.35 | 81,608,600 |
| 2021-04-15 | $6.19 | $6.21 | $6.10 | $6.21 | $6.09 | 21,353,710 |
| 2021-04-14 | $6.18 | $6.27 | $6.18 | $6.23 | $6.11 | 28,700,780 |
| 2021-04-13 | $6.19 | $6.22 | $6.10 | $6.14 | $6.02 | 25,213,310 |
| 2021-04-12 | $6.25 | $6.27 | $6.13 | $6.16 | $6.04 | 27,501,060 |
| 2021-04-09 | $6.36 | $6.38 | $6.24 | $6.28 | $6.16 | 25,400,370 |
| 2021-04-08 | $6.40 | $6.42 | $6.31 | $6.32 | $6.20 | 30,279,640 |
| 2021-04-07 | $6.45 | $6.46 | $6.36 | $6.42 | $6.29 | 37,183,850 |
| 2021-04-06 | $6.32 | $6.56 | $6.31 | $6.50 | $6.37 | 63,012,250 |
| 2021-04-05 | $6.30 | $6.30 | $6.30 | $6.30 | $6.18 | 0 |
| 2021-04-02 | $6.29 | $6.44 | $6.17 | $6.30 | $6.18 | 44,155,690 |
| 2021-04-01 | $6.31 | $6.48 | $6.29 | $6.36 | $6.24 | 52,042,660 |
| 2021-03-31 | $6.28 | $6.49 | $6.23 | $6.27 | $6.15 | 35,089,860 |
| 2021-03-30 | $6.18 | $6.24 | $6.17 | $6.20 | $6.08 | 21,842,420 |
| 2021-03-29 | $6.31 | $6.31 | $6.18 | $6.26 | $6.14 | 30,940,590 |
| 2021-03-26 | $6.14 | $6.35 | $6.12 | $6.33 | $6.21 | 41,810,770 |
| 2021-03-25 | $6.12 | $6.20 | $6.11 | $6.14 | $6.02 | 18,128,950 |
| 2021-03-24 | $6.21 | $6.25 | $6.12 | $6.18 | $6.06 | 31,446,030 |
| 2021-03-23 | $6.47 | $6.49 | $6.21 | $6.28 | $6.16 | 36,032,980 |
| 2021-03-22 | $6.21 | $6.51 | $6.17 | $6.45 | $6.32 | 55,017,950 |
| 2021-03-19 | $6.23 | $6.30 | $6.15 | $6.21 | $6.09 | 30,314,980 |
| 2021-03-18 | $6.42 | $6.50 | $6.30 | $6.31 | $6.19 | 37,059,470 |
| 2021-03-17 | $6.45 | $6.46 | $6.33 | $6.42 | $6.29 | 37,477,070 |
| 2021-03-16 | $6.39 | $6.62 | $6.37 | $6.52 | $6.39 | 67,388,770 |
| 2021-03-15 | $6.28 | $6.45 | $6.22 | $6.27 | $6.15 | 36,275,010 |
| 2021-03-12 | $6.33 | $6.45 | $6.20 | $6.36 | $6.24 | 45,633,210 |
| 2021-03-11 | $6.17 | $6.35 | $6.10 | $6.34 | $6.22 | 46,169,870 |
| 2021-03-10 | $6.51 | $6.58 | $6.20 | $6.25 | $6.13 | 60,943,290 |
| 2021-03-09 | $7.16 | $7.19 | $6.44 | $6.44 | $6.31 | 132,794,550 |
| 2021-03-08 | $7.20 | $7.27 | $7.10 | $7.16 | $7.02 | 67,450,750 |
| 2021-03-05 | $6.74 | $7.38 | $6.71 | $7.23 | $7.09 | 95,599,770 |
| 2021-03-04 | $6.90 | $7.00 | $6.78 | $6.83 | $6.70 | 40,362,630 |
| 2021-03-03 | $6.81 | $7.03 | $6.75 | $7.02 | $6.88 | 45,202,230 |
| 2021-03-02 | $7.11 | $7.15 | $6.77 | $6.83 | $6.70 | 47,314,890 |
| 2021-03-01 | $6.90 | $7.09 | $6.82 | $7.09 | $6.95 | 47,980,020 |
| 2021-02-26 | $6.90 | $7.15 | $6.68 | $6.97 | $6.83 | 61,818,610 |
| 2021-02-25 | $7.11 | $7.23 | $7.02 | $7.06 | $6.92 | 44,369,840 |
| 2021-02-24 | $7.12 | $7.37 | $7.01 | $7.09 | $6.95 | 62,646,380 |
| 2021-02-23 | $7.11 | $7.26 | $6.97 | $7.17 | $7.03 | 73,764,140 |
| 2021-02-22 | $7.28 | $7.54 | $7.12 | $7.22 | $7.08 | 118,818,780 |
| 2021-02-19 | $7.16 | $7.53 | $7.04 | $7.39 | $7.24 | 150,221,720 |
| 2021-02-18 | $6.52 | $7.06 | $6.45 | $7.06 | $6.92 | 85,037,420 |
| 2021-02-17 | $6.42 | $6.42 | $6.42 | $6.42 | $6.29 | 0 |
| 2021-02-16 | $6.42 | $6.42 | $6.42 | $6.42 | $6.29 | 0 |
| 2021-02-15 | $6.42 | $6.42 | $6.42 | $6.42 | $6.29 | 0 |
| 2021-02-12 | $6.42 | $6.42 | $6.42 | $6.42 | $6.29 | 0 |
| 2021-02-11 | $6.42 | $6.42 | $6.42 | $6.42 | $6.29 | 0 |
| 2021-02-10 | $6.53 | $6.69 | $6.39 | $6.42 | $6.29 | 59,646,680 |
| 2021-02-09 | $6.25 | $6.62 | $6.13 | $6.50 | $6.37 | 72,023,470 |
| 2021-02-08 | $6.25 | $6.31 | $6.01 | $6.19 | $6.07 | 54,151,360 |
| 2021-02-05 | $6.76 | $6.87 | $6.20 | $6.28 | $6.16 | 101,393,860 |
| 2021-02-04 | $6.66 | $7.27 | $6.56 | $6.89 | $6.75 | 113,898,310 |
| 2021-02-03 | $6.97 | $6.97 | $6.67 | $6.70 | $6.57 | 71,090,260 |
| 2021-02-02 | $6.65 | $7.04 | $6.63 | $6.92 | $6.78 | 96,175,960 |
| 2021-02-01 | $6.59 | $6.73 | $6.41 | $6.65 | $6.52 | 49,297,360 |
| 2021-01-29 | $7.11 | $7.18 | $6.45 | $6.57 | $6.44 | 91,447,770 |
| 2021-01-28 | $6.85 | $7.13 | $6.80 | $7.00 | $6.86 | 76,746,480 |
| 2021-01-27 | $6.87 | $7.14 | $6.80 | $6.99 | $6.85 | 70,594,820 |
| 2021-01-26 | $7.16 | $7.19 | $6.80 | $6.88 | $6.74 | 84,220,190 |
| 2021-01-25 | $7.37 | $7.42 | $7.14 | $7.15 | $7.01 | 115,750,060 |
| 2021-01-22 | $7.55 | $7.94 | $7.23 | $7.56 | $7.41 | 154,709,920 |
| 2021-01-21 | $7.38 | $7.54 | $7.11 | $7.51 | $7.36 | 107,870,040 |
| 2021-01-20 | $7.42 | $7.55 | $7.35 | $7.45 | $7.30 | 85,507,490 |
| 2021-01-19 | $7.60 | $7.73 | $7.33 | $7.38 | $7.24 | 93,384,440 |
| 2021-01-18 | $7.81 | $7.81 | $7.53 | $7.61 | $7.46 | 66,373,730 |
| 2021-01-15 | $7.75 | $7.87 | $7.59 | $7.81 | $7.66 | 75,420,470 |
| 2021-01-14 | $7.51 | $7.94 | $7.48 | $7.75 | $7.60 | 109,661,200 |
| 2021-01-13 | $8.19 | $8.35 | $7.67 | $7.68 | $7.53 | 120,620,500 |
| 2021-01-12 | $7.85 | $8.07 | $7.66 | $8.03 | $7.87 | 95,830,870 |
| 2021-01-11 | $8.19 | $8.32 | $7.90 | $7.95 | $7.79 | 113,914,010 |
| 2021-01-08 | $8.50 | $8.51 | $8.07 | $8.20 | $8.04 | 115,757,730 |
| 2021-01-07 | $8.42 | $8.65 | $8.08 | $8.43 | $8.26 | 163,335,270 |
| 2021-01-06 | $8.79 | $8.93 | $8.39 | $8.48 | $8.31 | 129,331,720 |
| 2021-01-05 | $9.51 | $9.58 | $8.68 | $8.88 | $8.71 | 188,639,420 |
| 2021-01-04 | $8.95 | $9.47 | $8.71 | $9.22 | $9.04 | 183,116,430 |
| 2021-01-01 | $9.44 | $9.44 | $9.44 | $9.44 | $9.25 | 0 |
| 2020-12-31 | $9.21 | $9.98 | $9.12 | $9.44 | $9.25 | 214,886,070 |
| 2020-12-30 | $9.28 | $9.55 | $9.09 | $9.16 | $8.98 | 170,590,910 |
| 2020-12-29 | $9.42 | $9.89 | $9.09 | $9.16 | $8.98 | 182,403,630 |
| 2020-12-28 | $9.18 | $9.88 | $9.09 | $9.44 | $9.25 | 201,341,870 |
| 2020-12-25 | $8.62 | $9.48 | $8.62 | $9.15 | $8.97 | 209,278,910 |
| 2020-12-24 | $10.00 | $10.19 | $9.38 | $9.38 | $9.20 | 173,189,380 |
| 2020-12-23 | $10.00 | $11.10 | $9.90 | $10.42 | $10.22 | 337,957,660 |
| 2020-12-22 | $10.30 | $10.77 | $9.96 | $10.19 | $9.99 | 347,866,750 |
| 2020-12-21 | $9.49 | $9.79 | $9.01 | $9.79 | $9.60 | 244,367,420 |
| 2020-12-18 | $7.69 | $8.90 | $7.66 | $8.90 | $8.73 | 183,632,890 |
| 2020-12-17 | $7.22 | $8.09 | $7.07 | $8.09 | $7.93 | 269,604,680 |
| 2020-12-16 | $7.60 | $7.60 | $6.75 | $7.35 | $7.21 | 253,721,750 |
| 2020-12-15 | $6.66 | $6.97 | $6.55 | $6.97 | $6.83 | 79,550,640 |
| 2020-12-14 | $5.85 | $6.34 | $5.74 | $6.34 | $6.22 | 72,812,740 |
| 2020-12-11 | $5.73 | $5.83 | $5.63 | $5.76 | $5.65 | 37,286,970 |
| 2020-12-10 | $5.80 | $5.83 | $5.62 | $5.72 | $5.61 | 40,123,740 |
| 2020-12-09 | $6.13 | $6.16 | $5.84 | $5.88 | $5.76 | 50,282,390 |
| 2020-12-08 | $6.09 | $6.22 | $6.06 | $6.12 | $6.00 | 40,961,390 |
| 2020-12-07 | $6.22 | $6.24 | $6.07 | $6.07 | $5.95 | 61,645,470 |
| 2020-12-04 | $6.25 | $6.66 | $6.14 | $6.35 | $6.23 | 77,593,720 |
| 2020-12-03 | $6.26 | $6.47 | $6.06 | $6.34 | $6.22 | 64,289,090 |
| 2020-12-02 | $6.42 | $6.48 | $6.24 | $6.30 | $6.18 | 59,249,550 |
| 2020-12-01 | $6.36 | $6.58 | $6.27 | $6.48 | $6.35 | 58,685,340 |
| 2020-11-30 | $6.42 | $6.59 | $6.37 | $6.45 | $6.32 | 51,357,060 |
| 2020-11-27 | $6.60 | $6.75 | $6.37 | $6.57 | $6.44 | 62,770,850 |
| 2020-11-26 | $6.82 | $6.84 | $6.45 | $6.51 | $6.38 | 80,993,560 |
| 2020-11-25 | $6.68 | $7.10 | $6.60 | $7.00 | $6.86 | 102,958,330 |
| 2020-11-24 | $7.03 | $7.16 | $6.75 | $6.76 | $6.63 | 83,903,180 |
| 2020-11-23 | $6.89 | $7.09 | $6.68 | $6.97 | $6.83 | 108,897,860 |
| 2020-11-20 | $6.39 | $7.10 | $6.32 | $6.95 | $6.81 | 135,133,930 |
| 2020-11-19 | $6.66 | $6.85 | $6.41 | $6.45 | $6.32 | 74,431,300 |
| 2020-11-18 | $6.43 | $6.60 | $6.29 | $6.49 | $6.36 | 68,647,000 |
| 2020-11-17 | $6.26 | $6.66 | $6.26 | $6.54 | $6.41 | 101,697,500 |
| 2020-11-16 | $6.35 | $6.35 | $6.10 | $6.25 | $6.13 | 63,332,430 |
| 2020-11-13 | $6.45 | $6.48 | $6.25 | $6.36 | $6.24 | 52,395,350 |
| 2020-11-12 | $6.48 | $6.50 | $6.29 | $6.32 | $6.20 | 55,869,380 |
| 2020-11-11 | $6.48 | $6.64 | $6.32 | $6.41 | $6.28 | 75,652,660 |
| 2020-11-10 | $6.90 | $6.90 | $6.37 | $6.60 | $6.47 | 114,818,620 |
| 2020-11-09 | $7.00 | $7.08 | $6.68 | $6.95 | $6.81 | 104,624,800 |
| 2020-11-06 | $7.35 | $7.57 | $6.81 | $7.08 | $6.94 | 161,921,490 |
| 2020-11-05 | $6.59 | $7.17 | $6.41 | $7.17 | $7.03 | 143,718,400 |
| 2020-11-04 | $6.36 | $6.75 | $6.34 | $6.52 | $6.39 | 96,397,350 |
| 2020-11-03 | $6.71 | $6.79 | $6.29 | $6.44 | $6.31 | 119,286,260 |
| 2020-11-02 | $6.12 | $6.70 | $6.06 | $6.70 | $6.57 | 147,945,080 |
| 2020-10-30 | $5.85 | $6.35 | $5.70 | $6.22 | $6.10 | 163,343,410 |
| 2020-10-29 | $5.48 | $6.09 | $5.45 | $5.77 | $5.66 | 96,469,730 |
| 2020-10-28 | $5.30 | $5.65 | $5.28 | $5.54 | $5.43 | 64,930,250 |
| 2020-10-27 | $5.37 | $5.42 | $5.28 | $5.33 | $5.23 | 31,715,830 |
| 2020-10-26 | $5.23 | $5.48 | $5.15 | $5.44 | $5.33 | 50,024,980 |
| 2020-10-23 | $5.21 | $5.39 | $5.18 | $5.28 | $5.18 | 40,587,140 |
| 2020-10-22 | $5.25 | $5.35 | $5.13 | $5.24 | $5.14 | 28,310,460 |
| 2020-10-21 | $5.33 | $5.36 | $5.25 | $5.28 | $5.18 | 35,067,840 |
| 2020-10-20 | $5.10 | $5.41 | $5.08 | $5.36 | $5.25 | 51,057,140 |
| 2020-10-19 | $5.18 | $5.19 | $5.07 | $5.13 | $5.03 | 24,209,260 |
| 2020-10-16 | $5.09 | $5.23 | $5.05 | $5.17 | $5.07 | 29,459,410 |
| 2020-10-15 | $5.21 | $5.36 | $5.10 | $5.11 | $5.01 | 45,836,870 |
| 2020-10-14 | $5.27 | $5.27 | $5.15 | $5.18 | $5.08 | 46,691,210 |
| 2020-10-13 | $5.12 | $5.49 | $5.06 | $5.36 | $5.25 | 73,788,150 |
| 2020-10-12 | $5.01 | $5.14 | $4.97 | $5.12 | $5.02 | 39,121,650 |
| 2020-10-09 | $4.95 | $5.09 | $4.94 | $4.96 | $4.86 | 31,924,750 |
| 2020-10-08 | $4.87 | $4.87 | $4.87 | $4.87 | $4.77 | 0 |
| 2020-10-07 | $4.87 | $4.87 | $4.87 | $4.87 | $4.77 | 0 |
| 2020-10-06 | $4.87 | $4.87 | $4.87 | $4.87 | $4.77 | 0 |
| 2020-10-05 | $4.87 | $4.87 | $4.87 | $4.87 | $4.77 | 0 |
| 2020-10-02 | $4.87 | $4.87 | $4.87 | $4.87 | $4.77 | 0 |
| 2020-10-01 | $4.87 | $4.87 | $4.87 | $4.87 | $4.77 | 0 |
| 2020-09-30 | $4.86 | $4.93 | $4.79 | $4.87 | $4.77 | 19,267,690 |
| 2020-09-29 | $4.85 | $4.90 | $4.80 | $4.86 | $4.76 | 14,989,240 |
| 2020-09-28 | $4.82 | $4.92 | $4.77 | $4.86 | $4.76 | 18,374,640 |
| 2020-09-25 | $4.85 | $4.86 | $4.68 | $4.84 | $4.74 | 23,131,210 |
| 2020-09-24 | $4.78 | $4.86 | $4.65 | $4.82 | $4.73 | 29,002,700 |
| 2020-09-23 | $4.82 | $4.84 | $4.75 | $4.81 | $4.72 | 16,982,560 |
| 2020-09-22 | $4.88 | $4.90 | $4.78 | $4.80 | $4.71 | 29,261,000 |
| 2020-09-21 | $5.04 | $5.06 | $4.90 | $4.94 | $4.84 | 37,337,210 |
| 2020-09-18 | $5.03 | $5.13 | $4.98 | $5.05 | $4.95 | 45,788,700 |
| 2020-09-17 | $4.97 | $5.18 | $4.92 | $5.07 | $4.97 | 64,383,760 |
| 2020-09-16 | $4.85 | $5.05 | $4.77 | $4.98 | $4.88 | 50,492,450 |
| 2020-09-15 | $4.90 | $4.90 | $4.76 | $4.86 | $4.76 | 30,202,890 |
| 2020-09-14 | $4.80 | $4.95 | $4.77 | $4.92 | $4.82 | 36,378,150 |
| 2020-09-11 | $4.79 | $4.87 | $4.64 | $4.81 | $4.72 | 35,308,240 |
| 2020-09-10 | $4.76 | $4.95 | $4.70 | $4.84 | $4.74 | 53,777,870 |
| 2020-09-09 | $4.71 | $4.82 | $4.70 | $4.73 | $4.64 | 28,775,420 |
| 2020-09-08 | $4.62 | $4.79 | $4.62 | $4.76 | $4.67 | 27,685,530 |
| 2020-09-07 | $4.66 | $4.73 | $4.60 | $4.62 | $4.53 | 15,392,200 |
| 2020-09-04 | $4.60 | $4.69 | $4.56 | $4.68 | $4.59 | 14,157,690 |
| 2020-09-03 | $4.80 | $4.81 | $4.67 | $4.68 | $4.59 | 18,084,530 |
| 2020-09-02 | $4.74 | $4.79 | $4.66 | $4.74 | $4.65 | 25,575,240 |
| 2020-09-01 | $4.61 | $4.77 | $4.61 | $4.71 | $4.62 | 26,603,120 |
| 2020-08-31 | $4.65 | $4.74 | $4.60 | $4.61 | $4.52 | 26,380,370 |
| 2020-08-28 | $4.52 | $4.55 | $4.47 | $4.53 | $4.44 | 12,444,500 |
| 2020-08-27 | $4.48 | $4.53 | $4.46 | $4.51 | $4.42 | 14,658,520 |
| 2020-08-26 | $4.61 | $4.65 | $4.44 | $4.46 | $4.37 | 24,188,880 |
| 2020-08-25 | $4.70 | $4.76 | $4.63 | $4.63 | $4.54 | 14,799,450 |
| 2020-08-24 | $4.65 | $4.72 | $4.63 | $4.67 | $4.58 | 21,144,460 |
| 2020-08-21 | $4.62 | $4.93 | $4.58 | $4.74 | $4.65 | 33,400,320 |
| 2020-08-20 | $4.70 | $4.71 | $4.57 | $4.60 | $4.51 | 27,068,100 |
| 2020-08-19 | $4.76 | $4.95 | $4.71 | $4.73 | $4.64 | 34,675,610 |
| 2020-08-18 | $4.75 | $4.98 | $4.74 | $4.82 | $4.73 | 40,802,280 |
| 2020-08-17 | $4.75 | $4.81 | $4.69 | $4.76 | $4.67 | 38,378,920 |
| 2020-08-14 | $4.92 | $4.95 | $4.68 | $4.75 | $4.66 | 48,308,110 |
| 2020-08-13 | $4.88 | $5.15 | $4.83 | $4.94 | $4.84 | 66,689,550 |
| 2020-08-12 | $4.84 | $4.96 | $4.68 | $4.89 | $4.79 | 94,080,400 |
| 2020-08-11 | $4.62 | $5.09 | $4.56 | $5.00 | $4.90 | 116,156,850 |
| 2020-08-10 | $4.55 | $4.71 | $4.50 | $4.63 | $4.54 | 42,296,170 |
| 2020-08-07 | $4.48 | $4.64 | $4.41 | $4.60 | $4.51 | 44,074,750 |
| 2020-08-06 | $4.45 | $4.53 | $4.39 | $4.51 | $4.42 | 29,311,020 |
| 2020-08-05 | $4.40 | $4.46 | $4.37 | $4.43 | $4.34 | 15,783,140 |
| 2020-08-04 | $4.51 | $4.55 | $4.38 | $4.40 | $4.31 | 22,850,990 |
| 2020-08-03 | $4.32 | $4.47 | $4.31 | $4.46 | $4.37 | 29,527,410 |
| 2020-07-31 | $4.31 | $4.37 | $4.25 | $4.31 | $4.23 | 19,767,210 |
| 2020-07-30 | $4.42 | $4.45 | $4.33 | $4.33 | $4.24 | 19,926,890 |
| 2020-07-29 | $4.37 | $4.43 | $4.26 | $4.42 | $4.33 | 25,471,080 |
| 2020-07-28 | $4.58 | $4.64 | $4.36 | $4.39 | $4.30 | 34,934,180 |
| 2020-07-27 | $4.26 | $4.46 | $4.23 | $4.45 | $4.36 | 32,816,410 |
| 2020-07-24 | $4.28 | $4.47 | $4.24 | $4.30 | $4.22 | 40,750,610 |
| 2020-07-23 | $4.31 | $4.34 | $4.19 | $4.28 | $4.20 | 16,486,820 |
| 2020-07-22 | $4.30 | $4.42 | $4.27 | $4.35 | $4.26 | 17,451,340 |
| 2020-07-21 | $4.31 | $4.38 | $4.28 | $4.30 | $4.22 | 14,705,900 |
| 2020-07-20 | $4.21 | $4.30 | $4.20 | $4.29 | $4.21 | 16,396,560 |
| 2020-07-17 | $4.21 | $4.24 | $4.14 | $4.16 | $4.08 | 13,119,850 |
| 2020-07-16 | $4.35 | $4.43 | $4.23 | $4.25 | $4.10 | 21,452,130 |
| 2020-07-15 | $4.49 | $4.53 | $4.36 | $4.37 | $4.21 | 24,155,170 |
| 2020-07-14 | $4.54 | $4.62 | $4.41 | $4.50 | $4.34 | 33,954,420 |
| 2020-07-13 | $4.51 | $4.58 | $4.49 | $4.57 | $4.41 | 28,376,190 |
| 2020-07-10 | $4.45 | $4.62 | $4.40 | $4.46 | $4.30 | 45,656,230 |
| 2020-07-09 | $4.45 | $4.50 | $4.38 | $4.46 | $4.30 | 32,296,680 |
| 2020-07-08 | $4.30 | $4.45 | $4.29 | $4.43 | $4.27 | 35,030,060 |
| 2020-07-07 | $4.36 | $4.45 | $4.28 | $4.32 | $4.17 | 44,683,230 |
| 2020-07-06 | $4.25 | $4.36 | $4.21 | $4.33 | $4.17 | 36,741,990 |
| 2020-07-03 | $4.12 | $4.22 | $4.11 | $4.20 | $4.05 | 28,800,610 |
| 2020-07-02 | $4.05 | $4.12 | $4.03 | $4.10 | $3.95 | 14,142,840 |
| 2020-07-01 | $4.03 | $4.05 | $4.01 | $4.05 | $3.90 | 9,514,180 |
| 2020-06-30 | $4.02 | $4.05 | $4.01 | $4.03 | $3.89 | 7,195,680 |
| 2020-06-29 | $4.04 | $4.05 | $4.01 | $4.02 | $3.88 | 6,590,990 |
| 2020-06-26 | $4.04 | $4.04 | $4.04 | $4.04 | $3.90 | 0 |
| 2020-06-25 | $4.04 | $4.04 | $4.04 | $4.04 | $3.90 | 0 |
| 2020-06-24 | $4.07 | $4.08 | $4.03 | $4.04 | $3.90 | 7,833,480 |
| 2020-06-23 | $4.08 | $4.10 | $4.05 | $4.06 | $3.91 | 7,106,900 |
| 2020-06-22 | $4.13 | $4.14 | $4.07 | $4.09 | $3.94 | 9,967,490 |
| 2020-06-19 | $4.08 | $4.12 | $4.06 | $4.12 | $3.97 | 10,495,650 |
| 2020-06-18 | $4.12 | $4.12 | $4.05 | $4.09 | $3.94 | 15,811,120 |
| 2020-06-17 | $4.08 | $4.19 | $4.05 | $4.17 | $4.02 | 21,336,000 |
| 2020-06-16 | $4.06 | $4.08 | $4.04 | $4.08 | $3.93 | 8,436,660 |
| 2020-06-15 | $4.04 | $4.12 | $4.03 | $4.03 | $3.89 | 15,703,720 |
| 2020-06-12 | $4.06 | $4.12 | $4.02 | $4.09 | $3.94 | 17,566,730 |
| 2020-06-11 | $4.12 | $4.22 | $4.10 | $4.13 | $3.98 | 18,041,370 |
| 2020-06-10 | $4.14 | $4.15 | $4.09 | $4.11 | $3.96 | 10,175,900 |
| 2020-06-09 | $4.16 | $4.18 | $4.11 | $4.13 | $3.98 | 13,827,630 |
| 2020-06-08 | $4.25 | $4.28 | $4.15 | $4.16 | $4.01 | 25,333,400 |
| 2020-06-05 | $4.34 | $4.43 | $4.20 | $4.31 | $4.16 | 38,018,490 |
| 2020-06-04 | $4.25 | $4.47 | $4.15 | $4.30 | $4.15 | 50,513,160 |
| 2020-06-03 | $4.08 | $4.24 | $4.07 | $4.24 | $4.09 | 39,098,090 |
| 2020-06-02 | $4.09 | $4.09 | $4.05 | $4.06 | $3.91 | 10,529,790 |
| 2020-06-01 | $4.02 | $4.09 | $4.02 | $4.09 | $3.94 | 15,229,810 |
| 2020-05-29 | $4.03 | $4.05 | $4.01 | $4.02 | $3.88 | 8,371,260 |
| 2020-05-28 | $4.03 | $4.10 | $4.02 | $4.04 | $3.90 | 10,100,100 |
| 2020-05-27 | $4.04 | $4.09 | $4.00 | $4.03 | $3.89 | 12,439,450 |
| 2020-05-26 | $3.93 | $4.20 | $3.92 | $4.08 | $3.93 | 16,240,460 |
| 2020-05-25 | $3.93 | $3.97 | $3.91 | $3.94 | $3.80 | 4,959,620 |
| 2020-05-22 | $3.99 | $3.99 | $3.93 | $3.94 | $3.80 | 7,778,720 |
| 2020-05-21 | $4.05 | $4.08 | $3.98 | $3.99 | $3.85 | 9,700,570 |
| 2020-05-20 | $3.98 | $4.10 | $3.93 | $4.01 | $3.87 | 9,865,210 |
| 2020-05-19 | $3.99 | $4.02 | $3.98 | $3.99 | $3.85 | 7,052,230 |
| 2020-05-18 | $4.00 | $4.02 | $3.98 | $4.00 | $3.86 | 6,661,680 |
| 2020-05-15 | $4.00 | $4.03 | $3.99 | $4.02 | $3.88 | 6,614,620 |
| 2020-05-14 | $4.06 | $4.06 | $4.00 | $4.00 | $3.86 | 9,313,800 |
| 2020-05-13 | $4.07 | $4.10 | $4.00 | $4.05 | $3.90 | 18,719,450 |
| 2020-05-12 | $4.23 | $4.24 | $4.13 | $4.15 | $4.00 | 31,033,270 |
| 2020-05-11 | $4.14 | $4.16 | $4.02 | $4.04 | $3.90 | 15,097,280 |
| 2020-05-08 | $3.97 | $3.99 | $3.96 | $3.97 | $3.83 | 4,858,360 |
| 2020-05-07 | $4.00 | $4.01 | $3.94 | $3.95 | $3.81 | 6,701,320 |
| 2020-05-06 | $3.97 | $4.01 | $3.96 | $4.00 | $3.86 | 8,592,050 |
| 2020-05-05 | $3.98 | $3.98 | $3.98 | $3.98 | $3.84 | 0 |
| 2020-05-04 | $3.98 | $3.98 | $3.98 | $3.98 | $3.84 | 0 |
| 2020-05-01 | $3.98 | $3.98 | $3.98 | $3.98 | $3.84 | 0 |
| 2020-04-30 | $4.01 | $4.05 | $3.97 | $3.98 | $3.84 | 9,318,770 |
| 2020-04-29 | $3.83 | $3.91 | $3.82 | $3.88 | $3.74 | 5,602,400 |
| 2020-04-28 | $3.95 | $3.98 | $3.78 | $3.85 | $3.71 | 9,989,700 |
| 2020-04-27 | $3.99 | $4.03 | $3.96 | $3.96 | $3.82 | 6,506,720 |
| 2020-04-24 | $4.04 | $4.10 | $3.99 | $4.00 | $3.86 | 9,977,410 |
| 2020-04-23 | $4.11 | $4.13 | $4.04 | $4.07 | $3.92 | 10,135,500 |
| 2020-04-22 | $4.01 | $4.09 | $3.98 | $4.05 | $3.90 | 10,827,870 |
| 2020-04-21 | $4.05 | $4.06 | $3.98 | $4.03 | $3.89 | 10,825,400 |
| 2020-04-20 | $4.05 | $4.10 | $4.02 | $4.07 | $3.92 | 8,789,050 |
| 2020-04-17 | $4.06 | $4.08 | $4.04 | $4.04 | $3.90 | 9,590,060 |
| 2020-04-16 | $4.05 | $4.08 | $4.03 | $4.05 | $3.90 | 7,122,780 |
| 2020-04-15 | $4.10 | $4.11 | $4.06 | $4.06 | $3.91 | 12,247,410 |
| 2020-04-14 | $4.05 | $4.26 | $4.04 | $4.14 | $3.99 | 17,983,120 |
| 2020-04-13 | $4.06 | $4.09 | $4.03 | $4.05 | $3.90 | 13,028,240 |
| 2020-04-10 | $4.27 | $4.27 | $4.10 | $4.11 | $3.96 | 31,080,010 |
| 2020-04-09 | $4.13 | $4.33 | $4.10 | $4.30 | $4.15 | 38,709,950 |
| 2020-04-08 | $4.07 | $4.12 | $4.05 | $4.11 | $3.96 | 10,631,680 |
| 2020-04-07 | $4.05 | $4.12 | $4.04 | $4.09 | $3.94 | 13,033,420 |
| 2020-04-06 | $4.01 | $4.01 | $4.01 | $4.01 | $3.87 | 0 |
| 2020-04-03 | $4.07 | $4.08 | $4.00 | $4.01 | $3.87 | 8,868,300 |
| 2020-04-02 | $4.01 | $4.07 | $3.97 | $4.07 | $3.92 | 8,774,040 |
| 2020-04-01 | $4.13 | $4.15 | $4.05 | $4.06 | $3.91 | 15,162,880 |
| 2020-03-31 | $4.05 | $4.11 | $4.03 | $4.07 | $3.92 | 12,875,130 |
| 2020-03-30 | $4.00 | $4.07 | $3.95 | $4.03 | $3.89 | 11,324,060 |
| 2020-03-27 | $4.12 | $4.14 | $4.02 | $4.06 | $3.91 | 11,935,260 |
| 2020-03-26 | $4.11 | $4.16 | $4.06 | $4.06 | $3.91 | 15,990,450 |
| 2020-03-25 | $4.19 | $4.25 | $4.12 | $4.18 | $4.03 | 27,803,160 |
| 2020-03-24 | $3.97 | $4.08 | $3.91 | $4.07 | $3.92 | 16,266,110 |
| 2020-03-23 | $4.03 | $4.04 | $3.90 | $3.92 | $3.78 | 14,986,100 |
| 2020-03-20 | $4.09 | $4.13 | $4.03 | $4.11 | $3.96 | 11,698,930 |
| 2020-03-19 | $4.03 | $4.10 | $3.92 | $4.06 | $3.91 | 16,207,410 |
| 2020-03-18 | $4.07 | $4.23 | $4.04 | $4.04 | $3.90 | 16,898,080 |
| 2020-03-17 | $4.11 | $4.18 | $3.95 | $4.05 | $3.90 | 18,062,340 |
| 2020-03-16 | $4.25 | $4.30 | $4.09 | $4.11 | $3.96 | 27,031,720 |
| 2020-03-13 | $4.08 | $4.39 | $4.05 | $4.28 | $4.13 | 35,924,980 |
| 2020-03-12 | $4.14 | $4.36 | $4.09 | $4.26 | $4.11 | 31,625,310 |
| 2020-03-11 | $4.30 | $4.34 | $4.20 | $4.23 | $4.08 | 45,513,980 |
| 2020-03-10 | $4.00 | $4.48 | $3.97 | $4.41 | $4.25 | 62,824,480 |
| 2020-03-09 | $4.18 | $4.19 | $4.05 | $4.07 | $3.92 | 21,985,000 |
| 2020-03-06 | $4.24 | $4.28 | $4.22 | $4.25 | $4.10 | 13,386,070 |
| 2020-03-05 | $4.27 | $4.32 | $4.21 | $4.31 | $4.16 | 23,442,380 |
| 2020-03-04 | $4.21 | $4.27 | $4.16 | $4.24 | $4.09 | 13,984,510 |
| 2020-03-03 | $4.30 | $4.37 | $4.21 | $4.25 | $4.10 | 23,049,540 |
| 2020-03-02 | $4.05 | $4.22 | $4.05 | $4.19 | $4.04 | 16,190,820 |
| 2020-02-28 | $4.17 | $4.22 | $4.01 | $4.04 | $3.90 | 26,518,370 |
| 2020-02-27 | $4.41 | $4.46 | $4.27 | $4.31 | $4.16 | 24,858,000 |
| 2020-02-26 | $4.43 | $4.58 | $4.38 | $4.40 | $4.24 | 31,352,020 |
| 2020-02-25 | $4.24 | $4.62 | $4.20 | $4.54 | $4.38 | 52,593,670 |
| 2020-02-24 | $4.37 | $4.47 | $4.30 | $4.37 | $4.21 | 35,827,700 |
| 2020-02-21 | $4.19 | $4.53 | $4.14 | $4.50 | $4.34 | 46,505,700 |
| 2020-02-20 | $4.05 | $4.12 | $4.04 | $4.12 | $3.97 | 14,908,100 |
| 2020-02-19 | $4.09 | $4.11 | $4.04 | $4.05 | $3.90 | 11,220,430 |
| 2020-02-18 | $4.01 | $4.13 | $3.99 | $4.09 | $3.94 | 20,527,500 |
| 2020-02-17 | $3.89 | $4.02 | $3.89 | $4.01 | $3.87 | 15,852,730 |
| 2020-02-14 | $3.86 | $3.90 | $3.85 | $3.87 | $3.73 | 7,976,900 |
| 2020-02-13 | $3.96 | $3.97 | $3.89 | $3.90 | $3.76 | 11,513,600 |
| 2020-02-12 | $3.95 | $3.97 | $3.91 | $3.96 | $3.82 | 9,835,260 |
| 2020-02-11 | $3.98 | $3.99 | $3.88 | $3.96 | $3.82 | 13,728,400 |
| 2020-02-10 | $3.79 | $3.95 | $3.74 | $3.94 | $3.80 | 17,129,480 |
| 2020-02-07 | $3.78 | $3.82 | $3.74 | $3.79 | $3.65 | 12,467,940 |
| 2020-02-06 | $3.81 | $3.84 | $3.75 | $3.80 | $3.66 | 12,856,270 |
| 2020-02-05 | $3.70 | $3.84 | $3.70 | $3.77 | $3.63 | 13,563,280 |
| 2020-02-04 | $3.53 | $3.78 | $3.53 | $3.69 | $3.56 | 26,869,700 |
| 2020-02-03 | $3.92 | $3.92 | $3.92 | $3.92 | $3.78 | 2,881,400 |
| 2020-01-31 | $4.35 | $4.35 | $4.35 | $4.35 | $4.19 | 0 |
| 2020-01-30 | $4.35 | $4.35 | $4.35 | $4.35 | $4.19 | 0 |
| 2020-01-29 | $4.35 | $4.35 | $4.35 | $4.35 | $4.19 | 0 |
| 2020-01-28 | $4.35 | $4.35 | $4.35 | $4.35 | $4.19 | 0 |
| 2020-01-27 | $4.35 | $4.35 | $4.35 | $4.35 | $4.19 | 0 |
| 2020-01-24 | $4.35 | $4.35 | $4.35 | $4.35 | $4.19 | 0 |
| 2020-01-23 | $4.47 | $4.47 | $4.30 | $4.35 | $4.19 | 12,154,520 |
| 2020-01-22 | $4.51 | $4.54 | $4.42 | $4.50 | $4.34 | 9,261,960 |
| 2020-01-21 | $4.61 | $4.63 | $4.51 | $4.51 | $4.35 | 10,085,160 |
| 2020-01-20 | $4.64 | $4.67 | $4.60 | $4.63 | $4.46 | 8,226,610 |
| 2020-01-17 | $4.59 | $4.67 | $4.56 | $4.64 | $4.47 | 9,006,130 |
| 2020-01-16 | $4.61 | $4.64 | $4.58 | $4.58 | $4.42 | 6,103,800 |
| 2020-01-15 | $4.68 | $4.70 | $4.61 | $4.61 | $4.44 | 9,826,900 |
| 2020-01-14 | $4.72 | $4.79 | $4.69 | $4.70 | $4.53 | 15,884,620 |
| 2020-01-13 | $4.67 | $4.77 | $4.67 | $4.74 | $4.57 | 15,091,370 |
| 2020-01-10 | $4.70 | $4.72 | $4.64 | $4.64 | $4.47 | 9,564,300 |
| 2020-01-09 | $4.72 | $4.74 | $4.68 | $4.70 | $4.53 | 12,605,400 |
| 2020-01-08 | $4.71 | $4.80 | $4.67 | $4.69 | $4.52 | 24,672,500 |
| 2020-01-07 | $4.64 | $4.75 | $4.62 | $4.73 | $4.56 | 20,074,510 |
| 2020-01-06 | $4.64 | $4.69 | $4.60 | $4.63 | $4.46 | 12,427,930 |
| 2020-01-03 | $4.66 | $4.71 | $4.64 | $4.66 | $4.49 | 9,251,710 |
| 2020-01-02 | $4.62 | $4.67 | $4.60 | $4.65 | $4.48 | 13,212,900 |
| 2020-01-01 | $4.58 | $4.58 | $4.58 | $4.58 | $4.42 | 0 |
| 2019-12-31 | $4.59 | $4.59 | $4.55 | $4.58 | $4.42 | 6,867,800 |
| 2019-12-30 | $4.55 | $4.59 | $4.46 | $4.54 | $4.38 | 12,988,650 |
| 2019-12-27 | $4.60 | $4.64 | $4.56 | $4.56 | $4.40 | 10,896,980 |
| 2019-12-26 | $4.61 | $4.63 | $4.55 | $4.60 | $4.44 | 11,723,240 |
| 2019-12-25 | $4.64 | $4.73 | $4.59 | $4.63 | $4.46 | 10,493,500 |
| 2019-12-24 | $4.57 | $4.67 | $4.55 | $4.63 | $4.46 | 10,739,240 |
| 2019-12-23 | $4.76 | $4.79 | $4.60 | $4.61 | $4.44 | 17,154,540 |
| 2019-12-20 | $4.64 | $4.77 | $4.62 | $4.74 | $4.57 | 21,950,720 |
| 2019-12-19 | $4.64 | $4.66 | $4.61 | $4.63 | $4.46 | 10,682,440 |
| 2019-12-18 | $4.64 | $4.71 | $4.61 | $4.68 | $4.51 | 19,131,680 |
| 2019-12-17 | $4.58 | $4.64 | $4.56 | $4.62 | $4.45 | 14,951,690 |
| 2019-12-16 | $4.60 | $4.60 | $4.52 | $4.59 | $4.43 | 12,233,810 |
| 2019-12-13 | $4.62 | $4.63 | $4.56 | $4.60 | $4.44 | 15,654,640 |
| 2019-12-12 | $4.58 | $4.77 | $4.57 | $4.66 | $4.49 | 21,833,140 |
| 2019-12-11 | $4.52 | $4.63 | $4.48 | $4.56 | $4.40 | 11,932,880 |
| 2019-12-10 | $4.47 | $4.53 | $4.46 | $4.52 | $4.36 | 6,498,530 |
| 2019-12-09 | $4.49 | $4.50 | $4.45 | $4.48 | $4.32 | 5,031,300 |
| 2019-12-06 | $4.51 | $4.52 | $4.43 | $4.50 | $4.34 | 6,035,500 |
| 2019-12-05 | $4.49 | $4.53 | $4.47 | $4.51 | $4.35 | 7,704,460 |
| 2019-12-04 | $4.50 | $4.54 | $4.45 | $4.47 | $4.31 | 8,459,920 |
| 2019-12-03 | $4.43 | $4.57 | $4.42 | $4.53 | $4.37 | 11,951,020 |
| 2019-12-02 | $4.38 | $4.52 | $4.38 | $4.45 | $4.29 | 10,754,630 |
| 2019-11-29 | $4.38 | $4.40 | $4.33 | $4.39 | $4.23 | 5,185,300 |
| 2019-11-28 | $4.36 | $4.42 | $4.35 | $4.37 | $4.21 | 6,300,800 |
| 2019-11-27 | $4.34 | $4.38 | $4.34 | $4.35 | $4.19 | 4,085,500 |
| 2019-11-26 | $4.37 | $4.39 | $4.34 | $4.36 | $4.20 | 5,362,400 |
| 2019-11-25 | $4.33 | $4.38 | $4.31 | $4.37 | $4.21 | 5,132,240 |
| 2019-11-22 | $4.34 | $4.40 | $4.31 | $4.34 | $4.18 | 5,420,180 |
| 2019-11-21 | $4.35 | $4.37 | $4.31 | $4.36 | $4.20 | 4,285,030 |
| 2019-11-20 | $4.35 | $4.43 | $4.32 | $4.36 | $4.20 | 7,212,100 |
| 2019-11-19 | $4.29 | $4.33 | $4.27 | $4.33 | $4.17 | 4,119,240 |
| 2019-11-18 | $4.28 | $4.30 | $4.24 | $4.28 | $4.13 | 5,245,090 |
| 2019-11-15 | $4.35 | $4.38 | $4.29 | $4.29 | $4.14 | 6,028,480 |
| 2019-11-14 | $4.35 | $4.36 | $4.30 | $4.34 | $4.18 | 4,152,130 |
| 2019-11-13 | $4.33 | $4.42 | $4.29 | $4.35 | $4.19 | 5,731,780 |
| 2019-11-12 | $4.32 | $4.38 | $4.29 | $4.33 | $4.17 | 4,820,910 |
| 2019-11-11 | $4.46 | $4.46 | $4.34 | $4.36 | $4.20 | 12,019,420 |
| 2019-11-08 | $4.48 | $4.55 | $4.45 | $4.50 | $4.34 | 10,558,700 |
| 2019-11-07 | $4.42 | $4.49 | $4.41 | $4.45 | $4.29 | 5,130,000 |
| 2019-11-06 | $4.49 | $4.49 | $4.41 | $4.41 | $4.25 | 4,304,900 |
| 2019-11-05 | $4.45 | $4.47 | $4.39 | $4.44 | $4.28 | 5,001,700 |
| 2019-11-04 | $4.44 | $4.47 | $4.40 | $4.44 | $4.28 | 6,499,220 |
| 2019-11-01 | $4.35 | $4.45 | $4.33 | $4.44 | $4.28 | 5,635,640 |
| 2019-10-31 | $4.42 | $4.44 | $4.37 | $4.37 | $4.21 | 5,521,100 |
| 2019-10-30 | $4.50 | $4.52 | $4.37 | $4.43 | $4.27 | 8,685,410 |
| 2019-10-29 | $4.54 | $4.54 | $4.49 | $4.51 | $4.35 | 5,489,350 |
| 2019-10-28 | $4.50 | $4.59 | $4.48 | $4.56 | $4.40 | 9,442,100 |
| 2019-10-25 | $4.46 | $4.50 | $4.45 | $4.49 | $4.33 | 5,461,480 |
| 2019-10-24 | $4.48 | $4.50 | $4.45 | $4.46 | $4.30 | 5,265,380 |
| 2019-10-23 | $4.53 | $4.54 | $4.46 | $4.47 | $4.31 | 7,002,700 |
| 2019-10-22 | $4.56 | $4.56 | $4.51 | $4.54 | $4.38 | 8,263,140 |
| 2019-10-21 | $4.55 | $4.63 | $4.44 | $4.58 | $4.42 | 14,296,010 |
| 2019-10-18 | $4.80 | $4.80 | $4.59 | $4.61 | $4.44 | 18,110,210 |
| 2019-10-17 | $4.69 | $4.82 | $4.63 | $4.81 | $4.64 | 26,074,840 |
| 2019-10-16 | $4.56 | $4.66 | $4.56 | $4.66 | $4.49 | 12,001,220 |
| 2019-10-15 | $4.62 | $4.62 | $4.55 | $4.57 | $4.41 | 5,528,910 |
| 2019-10-14 | $4.59 | $4.65 | $4.59 | $4.62 | $4.45 | 8,276,490 |
| 2019-10-11 | $4.56 | $4.58 | $4.51 | $4.57 | $4.41 | 5,323,000 |
| 2019-10-10 | $4.52 | $4.56 | $4.51 | $4.56 | $4.40 | 4,988,400 |
| 2019-10-09 | $4.48 | $4.52 | $4.44 | $4.51 | $4.35 | 4,743,100 |
| 2019-10-08 | $4.53 | $4.57 | $4.48 | $4.49 | $4.33 | 5,614,930 |
| 2019-10-07 | $4.53 | $4.53 | $4.53 | $4.53 | $4.37 | 0 |
| 2019-10-04 | $4.53 | $4.53 | $4.53 | $4.53 | $4.37 | 0 |
| 2019-10-03 | $4.53 | $4.53 | $4.53 | $4.53 | $4.37 | 0 |
| 2019-10-02 | $4.53 | $4.53 | $4.53 | $4.53 | $4.37 | 0 |
| 2019-10-01 | $4.53 | $4.53 | $4.53 | $4.53 | $4.37 | 0 |
| 2019-09-30 | $4.59 | $4.62 | $4.53 | $4.53 | $4.37 | 4,861,200 |
| 2019-09-27 | $4.56 | $4.61 | $4.54 | $4.56 | $4.40 | 5,723,300 |
| 2019-09-26 | $4.70 | $4.72 | $4.55 | $4.55 | $4.39 | 9,869,570 |
| 2019-09-25 | $4.77 | $4.79 | $4.68 | $4.68 | $4.51 | 12,343,280 |
| 2019-09-24 | $4.83 | $4.88 | $4.76 | $4.81 | $4.64 | 13,753,790 |
| 2019-09-23 | $4.87 | $4.96 | $4.78 | $4.83 | $4.66 | 15,364,270 |
| 2019-09-20 | $4.82 | $4.87 | $4.80 | $4.81 | $4.64 | 8,730,050 |
| 2019-09-19 | $4.84 | $4.85 | $4.76 | $4.82 | $4.65 | 10,325,720 |
| 2019-09-18 | $4.85 | $4.86 | $4.80 | $4.81 | $4.64 | 8,876,560 |
| 2019-09-17 | $5.02 | $5.02 | $4.80 | $4.84 | $4.67 | 22,155,760 |
| 2019-09-16 | $4.91 | $5.07 | $4.91 | $5.02 | $4.84 | 35,760,640 |
| 2019-09-13 | $4.88 | $4.88 | $4.88 | $4.88 | $4.70 | 0 |
| 2019-09-12 | $4.90 | $4.91 | $4.84 | $4.88 | $4.70 | 10,498,320 |
| 2019-09-11 | $4.88 | $4.96 | $4.85 | $4.87 | $4.70 | 15,629,140 |
| 2019-09-10 | $4.92 | $4.93 | $4.83 | $4.87 | $4.70 | 15,938,360 |
| 2019-09-09 | $4.98 | $4.98 | $4.87 | $4.91 | $4.73 | 22,768,060 |
| 2019-09-06 | $4.85 | $4.98 | $4.85 | $4.90 | $4.72 | 29,532,970 |
| 2019-09-05 | $4.79 | $4.85 | $4.76 | $4.77 | $4.60 | 21,354,020 |
| 2019-09-04 | $4.75 | $4.78 | $4.71 | $4.76 | $4.59 | 10,219,090 |
| 2019-09-03 | $4.75 | $4.80 | $4.72 | $4.75 | $4.58 | 10,385,640 |
| 2019-09-02 | $4.71 | $4.78 | $4.70 | $4.76 | $4.59 | 11,985,900 |
| 2019-08-30 | $4.86 | $4.90 | $4.66 | $4.69 | $4.52 | 21,731,120 |
| 2019-08-29 | $5.05 | $5.06 | $4.84 | $4.88 | $4.70 | 27,569,420 |
| 2019-08-28 | $4.86 | $5.08 | $4.86 | $5.02 | $4.84 | 50,454,950 |
| 2019-08-27 | $4.66 | $4.80 | $4.61 | $4.78 | $4.61 | 33,004,590 |
| 2019-08-26 | $4.43 | $4.76 | $4.35 | $4.65 | $4.48 | 26,938,780 |
| 2019-08-23 | $4.62 | $4.62 | $4.54 | $4.55 | $4.39 | 9,247,860 |
| 2019-08-22 | $4.61 | $4.68 | $4.54 | $4.62 | $4.45 | 15,464,010 |
| 2019-08-21 | $4.56 | $4.67 | $4.53 | $4.61 | $4.44 | 14,337,520 |
| 2019-08-20 | $4.62 | $4.65 | $4.56 | $4.57 | $4.41 | 12,694,420 |
| 2019-08-19 | $4.52 | $4.61 | $4.49 | $4.61 | $4.44 | 14,952,000 |
| 2019-08-16 | $4.48 | $4.52 | $4.46 | $4.49 | $4.33 | 8,019,580 |
| 2019-08-15 | $4.35 | $4.50 | $4.32 | $4.48 | $4.32 | 9,637,230 |
| 2019-08-14 | $4.52 | $4.54 | $4.46 | $4.49 | $4.33 | 9,783,560 |
| 2019-08-13 | $4.48 | $4.50 | $4.43 | $4.47 | $4.31 | 7,119,070 |
| 2019-08-12 | $4.44 | $4.52 | $4.43 | $4.51 | $4.35 | 7,723,360 |
| 2019-08-09 | $4.54 | $4.58 | $4.41 | $4.43 | $4.27 | 8,411,550 |
| 2019-08-08 | $4.48 | $4.55 | $4.46 | $4.52 | $4.36 | 8,792,820 |
| 2019-08-07 | $4.50 | $4.53 | $4.44 | $4.45 | $4.29 | 9,258,380 |
| 2019-08-06 | $4.58 | $4.59 | $4.25 | $4.47 | $4.31 | 23,402,150 |
| 2019-08-05 | $4.75 | $4.79 | $4.68 | $4.68 | $4.51 | 12,077,470 |
| 2019-08-02 | $4.85 | $4.85 | $4.75 | $4.80 | $4.63 | 15,438,110 |
| 2019-08-01 | $4.90 | $4.96 | $4.88 | $4.91 | $4.73 | 9,318,800 |
| 2019-07-31 | $5.01 | $5.01 | $4.91 | $4.94 | $4.76 | 10,689,630 |
| 2019-07-30 | $4.99 | $5.05 | $4.99 | $5.01 | $4.83 | 9,091,730 |
| 2019-07-29 | $5.03 | $5.05 | $4.97 | $5.00 | $4.82 | 11,918,770 |
| 2019-07-26 | $5.03 | $5.13 | $5.03 | $5.06 | $4.88 | 20,045,990 |
| 2019-07-25 | $4.99 | $5.01 | $4.94 | $4.96 | $4.78 | 9,524,570 |
| 2019-07-24 | $4.92 | $5.07 | $4.92 | $4.98 | $4.80 | 14,979,310 |
| 2019-07-23 | $4.89 | $4.99 | $4.85 | $4.94 | $4.76 | 12,179,150 |
| 2019-07-22 | $5.08 | $5.08 | $4.82 | $4.88 | $4.70 | 22,437,290 |
| 2019-07-19 | $5.03 | $5.18 | $5.03 | $5.08 | $4.90 | 18,896,000 |
| 2019-07-18 | $5.09 | $5.10 | $5.01 | $5.01 | $4.83 | 14,230,670 |
| 2019-07-17 | $5.09 | $5.17 | $5.03 | $5.14 | $4.96 | 16,770,270 |
| 2019-07-16 | $5.12 | $5.14 | $5.05 | $5.08 | $4.90 | 12,604,680 |
| 2019-07-15 | $5.07 | $5.17 | $4.95 | $5.13 | $4.95 | 18,307,560 |
| 2019-07-12 | $5.07 | $5.11 | $5.03 | $5.07 | $4.89 | 10,683,550 |
| 2019-07-11 | $5.06 | $5.17 | $5.02 | $5.07 | $4.89 | 16,875,010 |
| 2019-07-10 | $5.28 | $5.29 | $5.02 | $5.08 | $4.90 | 23,355,090 |
| 2019-07-09 | $5.21 | $5.30 | $5.18 | $5.28 | $5.09 | 18,716,770 |
| 2019-07-08 | $5.44 | $5.44 | $5.15 | $5.20 | $5.01 | 29,366,320 |
| 2019-07-05 | $5.64 | $5.64 | $5.43 | $5.47 | $5.27 | 29,898,530 |
| 2019-07-04 | $5.59 | $5.76 | $5.54 | $5.63 | $5.43 | 36,281,270 |
| 2019-07-03 | $5.60 | $5.75 | $5.51 | $5.59 | $5.39 | 37,070,780 |
| 2019-07-02 | $5.44 | $6.06 | $5.43 | $5.65 | $5.45 | 68,559,370 |
| 2019-07-01 | $5.44 | $5.64 | $5.32 | $5.53 | $5.33 | 51,190,160 |
| 2019-06-28 | $5.35 | $5.44 | $5.20 | $5.33 | $5.14 | 37,735,770 |
| 2019-06-27 | $5.27 | $5.34 | $5.23 | $5.28 | $5.09 | 26,237,300 |
| 2019-06-26 | $5.18 | $5.45 | $5.15 | $5.30 | $5.11 | 47,654,090 |
| 2019-06-25 | $5.48 | $5.48 | $5.19 | $5.25 | $5.06 | 59,109,080 |
| 2019-06-24 | $5.03 | $5.49 | $4.96 | $5.49 | $5.29 | 59,819,990 |
| 2019-06-21 | $4.96 | $5.02 | $4.93 | $4.99 | $4.81 | 24,211,050 |
| 2019-06-20 | $4.86 | $4.97 | $4.80 | $4.93 | $4.75 | 20,932,770 |
| 2019-06-19 | $4.98 | $5.01 | $4.91 | $4.93 | $4.68 | 19,242,380 |
| 2019-06-18 | $4.88 | $4.90 | $4.82 | $4.88 | $4.63 | 9,048,830 |
| 2019-06-17 | $4.84 | $4.90 | $4.80 | $4.86 | $4.61 | 7,350,800 |
| 2019-06-14 | $4.99 | $5.01 | $4.84 | $4.85 | $4.60 | 19,233,480 |
| 2019-06-13 | $4.91 | $5.05 | $4.89 | $5.02 | $4.76 | 18,706,570 |
| 2019-06-12 | $5.00 | $5.01 | $4.90 | $4.92 | $4.67 | 15,079,300 |
| 2019-06-11 | $4.82 | $5.01 | $4.76 | $4.99 | $4.73 | 24,899,870 |
| 2019-06-10 | $4.81 | $4.92 | $4.78 | $4.82 | $4.57 | 14,448,130 |
| 2019-06-07 | $4.72 | $4.72 | $4.72 | $4.72 | $4.48 | 0 |
| 2019-06-06 | $4.90 | $4.90 | $4.71 | $4.72 | $4.48 | 15,039,350 |
| 2019-06-05 | $4.92 | $4.97 | $4.87 | $4.89 | $4.64 | 12,367,520 |
| 2019-06-04 | $5.08 | $5.08 | $4.82 | $4.88 | $4.63 | 24,631,640 |
| 2019-06-03 | $5.09 | $5.19 | $5.04 | $5.08 | $4.82 | 30,136,230 |
| 2019-05-31 | $5.13 | $5.13 | $4.99 | $5.00 | $4.74 | 18,580,520 |
| 2019-05-30 | $5.06 | $5.17 | $5.05 | $5.10 | $4.84 | 20,868,310 |
| 2019-05-29 | $5.12 | $5.16 | $5.06 | $5.08 | $4.82 | 20,818,770 |
| 2019-05-28 | $5.10 | $5.26 | $5.07 | $5.12 | $4.86 | 32,698,560 |
| 2019-05-27 | $5.05 | $5.18 | $4.89 | $5.13 | $4.87 | 40,324,860 |
| 2019-05-24 | $4.82 | $5.34 | $4.81 | $5.13 | $4.87 | 44,882,080 |
| 2019-05-23 | $4.99 | $5.00 | $4.83 | $4.85 | $4.60 | 26,020,660 |
| 2019-05-22 | $5.12 | $5.13 | $4.97 | $5.02 | $4.76 | 22,837,380 |
| 2019-05-21 | $5.10 | $5.17 | $5.03 | $5.13 | $4.87 | 21,910,270 |
| 2019-05-20 | $5.17 | $5.23 | $4.89 | $5.05 | $4.79 | 27,345,850 |
| 2019-05-17 | $5.51 | $5.56 | $5.11 | $5.15 | $4.89 | 42,283,750 |
| 2019-05-16 | $5.46 | $5.66 | $5.43 | $5.49 | $5.21 | 51,836,410 |
| 2019-05-15 | $5.30 | $5.40 | $5.25 | $5.40 | $5.12 | 34,680,830 |
| 2019-05-14 | $5.18 | $5.32 | $5.15 | $5.21 | $4.94 | 22,276,160 |
| 2019-05-13 | $5.40 | $5.42 | $5.25 | $5.29 | $5.02 | 32,867,890 |
| 2019-05-10 | $5.36 | $5.49 | $5.12 | $5.49 | $5.21 | 48,148,790 |
| 2019-05-09 | $5.25 | $5.47 | $5.21 | $5.29 | $5.02 | 37,177,520 |
| 2019-05-08 | $5.08 | $5.54 | $5.01 | $5.36 | $5.09 | 55,627,260 |
| 2019-05-07 | $5.13 | $5.32 | $5.13 | $5.21 | $4.94 | 39,224,350 |
| 2019-05-06 | $5.45 | $5.48 | $5.13 | $5.13 | $4.87 | 41,941,340 |
| 2019-05-03 | $5.70 | $5.70 | $5.70 | $5.70 | $5.41 | 0 |
| 2019-05-02 | $5.70 | $5.70 | $5.70 | $5.70 | $5.41 | 0 |
| 2019-05-01 | $5.70 | $5.70 | $5.70 | $5.70 | $5.41 | 0 |
| 2019-04-30 | $5.64 | $5.74 | $5.53 | $5.70 | $5.41 | 36,641,020 |
| 2019-04-29 | $6.03 | $6.05 | $5.57 | $5.61 | $5.32 | 54,949,260 |
| 2019-04-26 | $6.00 | $6.19 | $5.85 | $6.04 | $5.73 | 48,220,160 |
| 2019-04-25 | $6.49 | $6.55 | $6.03 | $6.10 | $5.79 | 66,011,490 |
| 2019-04-24 | $6.40 | $6.58 | $6.29 | $6.47 | $6.14 | 61,545,090 |
| 2019-04-23 | $6.66 | $6.66 | $6.28 | $6.33 | $6.01 | 74,196,180 |
| 2019-04-22 | $6.92 | $6.97 | $6.65 | $6.68 | $6.34 | 85,978,680 |
| 2019-04-19 | $6.90 | $7.37 | $6.82 | $7.03 | $6.67 | 112,844,000 |
| 2019-04-18 | $7.67 | $7.93 | $7.10 | $7.16 | $6.79 | 192,308,220 |
| 2019-04-17 | $6.90 | $7.67 | $6.81 | $7.67 | $7.28 | 218,394,500 |
| 2019-04-16 | $6.48 | $7.26 | $6.37 | $6.97 | $6.61 | 145,882,560 |
| 2019-04-15 | $6.85 | $7.41 | $6.46 | $6.88 | $6.53 | 202,417,410 |
| 2019-04-12 | $6.85 | $6.85 | $6.77 | $6.85 | $6.50 | 142,450,040 |
| 2019-04-11 | $6.23 | $6.23 | $6.23 | $6.23 | $5.91 | 18,185,780 |
| 2019-04-10 | $5.18 | $5.75 | $5.14 | $5.66 | $5.37 | 88,350,300 |
| 2019-04-09 | $5.20 | $5.36 | $5.13 | $5.23 | $4.96 | 26,903,350 |
| 2019-04-08 | $5.39 | $5.40 | $5.12 | $5.20 | $4.93 | 37,755,220 |
| 2019-04-05 | $5.26 | $5.26 | $5.26 | $5.26 | $4.99 | 0 |
| 2019-04-04 | $5.12 | $5.39 | $5.12 | $5.26 | $4.99 | 48,579,020 |
| 2019-04-03 | $5.20 | $5.20 | $5.05 | $5.12 | $4.86 | 40,254,620 |
| 2019-04-02 | $5.40 | $5.40 | $5.01 | $5.20 | $4.93 | 81,017,520 |
| 2019-04-01 | $4.63 | $5.09 | $4.63 | $5.09 | $4.83 | 37,648,090 |
| 2019-03-29 | $4.50 | $4.64 | $4.45 | $4.63 | $4.39 | 24,478,370 |
| 2019-03-28 | $4.59 | $4.69 | $4.55 | $4.57 | $4.34 | 20,789,590 |
| 2019-03-27 | $4.67 | $4.71 | $4.47 | $4.55 | $4.32 | 23,299,420 |
| 2019-03-26 | $4.79 | $4.83 | $4.55 | $4.62 | $4.38 | 37,504,240 |
| 2019-03-25 | $4.98 | $5.07 | $4.77 | $4.79 | $4.54 | 69,093,750 |
| 2019-03-22 | $4.52 | $4.98 | $4.50 | $4.98 | $4.72 | 60,689,740 |
| 2019-03-21 | $4.50 | $4.55 | $4.46 | $4.53 | $4.30 | 17,884,500 |
| 2019-03-20 | $4.46 | $4.53 | $4.41 | $4.48 | $4.25 | 15,509,560 |
| 2019-03-19 | $4.47 | $4.49 | $4.43 | $4.45 | $4.22 | 15,189,780 |
| 2019-03-18 | $4.38 | $4.49 | $4.32 | $4.49 | $4.26 | 21,958,060 |
| 2019-03-15 | $4.33 | $4.40 | $4.31 | $4.37 | $4.15 | 15,800,960 |
| 2019-03-14 | $4.39 | $4.45 | $4.26 | $4.33 | $4.11 | 14,567,800 |
| 2019-03-13 | $4.52 | $4.55 | $4.34 | $4.38 | $4.16 | 19,552,710 |
| 2019-03-12 | $4.49 | $4.58 | $4.46 | $4.52 | $4.29 | 18,636,620 |
| 2019-03-11 | $4.29 | $4.49 | $4.29 | $4.46 | $4.23 | 17,329,750 |
| 2019-03-08 | $4.55 | $4.59 | $4.25 | $4.27 | $4.05 | 26,200,500 |
| 2019-03-07 | $4.51 | $4.65 | $4.51 | $4.63 | $4.39 | 25,873,380 |
| 2019-03-06 | $4.38 | $4.69 | $4.38 | $4.63 | $4.39 | 36,693,690 |
| 2019-03-05 | $4.38 | $4.44 | $4.35 | $4.44 | $4.21 | 15,457,880 |
| 2019-03-04 | $4.37 | $4.47 | $4.33 | $4.38 | $4.16 | 24,847,540 |
| 2019-03-01 | $4.36 | $4.41 | $4.26 | $4.35 | $4.13 | 16,291,470 |
| 2019-02-28 | $4.28 | $4.41 | $4.26 | $4.36 | $4.14 | 17,734,070 |
| 2019-02-27 | $4.29 | $4.39 | $4.21 | $4.26 | $4.04 | 21,922,650 |
| 2019-02-26 | $4.27 | $4.43 | $4.15 | $4.28 | $4.06 | 36,135,730 |
| 2019-02-25 | $4.00 | $4.29 | $4.00 | $4.24 | $4.02 | 33,774,770 |
| 2019-02-22 | $3.99 | $4.01 | $3.92 | $4.00 | $3.79 | 15,359,560 |
| 2019-02-21 | $3.93 | $4.09 | $3.93 | $3.99 | $3.79 | 23,402,410 |
| 2019-02-20 | $3.92 | $3.98 | $3.91 | $3.95 | $3.75 | 9,482,910 |
| 2019-02-19 | $3.95 | $3.99 | $3.92 | $3.94 | $3.74 | 11,228,330 |
| 2019-02-18 | $3.90 | $3.98 | $3.90 | $3.97 | $3.77 | 11,998,250 |
| 2019-02-15 | $3.90 | $3.95 | $3.88 | $3.88 | $3.68 | 8,405,280 |
| 2019-02-14 | $3.93 | $3.96 | $3.88 | $3.92 | $3.72 | 13,377,180 |
| 2019-02-13 | $3.84 | $4.07 | $3.82 | $3.95 | $3.75 | 23,197,940 |
| 2019-02-12 | $3.80 | $3.84 | $3.78 | $3.83 | $3.63 | 11,008,630 |
| 2019-02-11 | $3.71 | $3.87 | $3.70 | $3.80 | $3.61 | 12,263,460 |
| 2019-02-08 | $3.69 | $3.69 | $3.69 | $3.69 | $3.50 | 0 |
| 2019-02-07 | $3.69 | $3.69 | $3.69 | $3.69 | $3.50 | 0 |
| 2019-02-06 | $3.69 | $3.69 | $3.69 | $3.69 | $3.50 | 0 |
| 2019-02-05 | $3.69 | $3.69 | $3.69 | $3.69 | $3.50 | 0 |
| 2019-02-04 | $3.69 | $3.69 | $3.69 | $3.69 | $3.50 | 0 |
| 2019-02-01 | $3.68 | $3.70 | $3.62 | $3.69 | $3.50 | 6,354,940 |
| 2019-01-31 | $3.65 | $3.70 | $3.58 | $3.63 | $3.44 | 7,243,900 |
| 2019-01-30 | $3.68 | $3.69 | $3.61 | $3.62 | $3.43 | 5,561,900 |
| 2019-01-29 | $3.80 | $3.81 | $3.66 | $3.69 | $3.50 | 8,275,530 |
| 2019-01-28 | $3.77 | $3.82 | $3.75 | $3.81 | $3.61 | 8,463,350 |
| 2019-01-25 | $3.75 | $3.78 | $3.74 | $3.75 | $3.56 | 4,080,700 |
| 2019-01-24 | $3.74 | $3.78 | $3.72 | $3.74 | $3.55 | 5,594,220 |
| 2019-01-23 | $3.72 | $3.77 | $3.72 | $3.76 | $3.57 | 6,329,910 |
| 2019-01-22 | $3.78 | $3.79 | $3.71 | $3.72 | $3.53 | 6,502,280 |
| 2019-01-21 | $3.79 | $3.81 | $3.77 | $3.78 | $3.59 | 4,810,990 |
| 2019-01-18 | $3.80 | $3.80 | $3.75 | $3.79 | $3.60 | 4,152,700 |
| 2019-01-17 | $3.79 | $3.83 | $3.75 | $3.77 | $3.58 | 5,209,130 |
| 2019-01-16 | $3.80 | $3.84 | $3.78 | $3.84 | $3.64 | 6,738,360 |
| 2019-01-15 | $3.75 | $3.81 | $3.74 | $3.80 | $3.61 | 7,088,770 |
| 2019-01-14 | $3.76 | $3.79 | $3.74 | $3.74 | $3.55 | 4,144,400 |
| 2019-01-11 | $3.72 | $3.79 | $3.72 | $3.78 | $3.59 | 5,861,820 |
| 2019-01-10 | $3.79 | $3.80 | $3.73 | $3.76 | $3.57 | 8,310,080 |
| 2019-01-09 | $3.90 | $3.99 | $3.82 | $3.82 | $3.62 | 15,209,470 |
| 2019-01-08 | $3.74 | $3.84 | $3.70 | $3.79 | $3.60 | 8,473,200 |
| 2019-01-07 | $3.67 | $3.75 | $3.66 | $3.74 | $3.55 | 6,494,220 |
| 2019-01-04 | $3.59 | $3.70 | $3.57 | $3.66 | $3.47 | 5,802,090 |
| 2019-01-03 | $3.58 | $3.65 | $3.58 | $3.63 | $3.44 | 4,916,280 |
| 2019-01-02 | $3.66 | $3.66 | $3.58 | $3.59 | $3.41 | 2,510,100 |
| 2019-01-01 | $3.60 | $3.60 | $3.60 | $3.60 | $3.42 | 0 |
| 2018-12-31 | $3.60 | $3.60 | $3.60 | $3.60 | $3.42 | 0 |
| 2018-12-28 | $3.60 | $3.63 | $3.55 | $3.60 | $3.42 | 3,150,250 |
| 2018-12-27 | $3.70 | $3.72 | $3.57 | $3.57 | $3.39 | 5,409,700 |
| 2018-12-26 | $3.63 | $3.69 | $3.63 | $3.68 | $3.49 | 4,012,670 |
| 2018-12-25 | $3.67 | $3.67 | $3.49 | $3.62 | $3.43 | 5,655,610 |
| 2018-12-24 | $3.63 | $3.72 | $3.62 | $3.70 | $3.51 | 4,435,620 |
| 2018-12-21 | $3.66 | $3.66 | $3.60 | $3.61 | $3.42 | 3,434,330 |
| 2018-12-20 | $3.68 | $3.69 | $3.63 | $3.67 | $3.48 | 4,464,590 |
| 2018-12-19 | $3.73 | $3.74 | $3.67 | $3.69 | $3.50 | 3,659,590 |
| 2018-12-18 | $3.73 | $3.75 | $3.66 | $3.71 | $3.52 | 5,637,960 |
| 2018-12-17 | $3.85 | $3.85 | $3.71 | $3.74 | $3.55 | 8,589,430 |
| 2018-12-14 | $3.87 | $3.89 | $3.82 | $3.82 | $3.62 | 5,989,860 |
| 2018-12-13 | $3.79 | $3.89 | $3.76 | $3.88 | $3.68 | 7,848,760 |
| 2018-12-12 | $3.79 | $3.84 | $3.76 | $3.80 | $3.61 | 5,107,690 |
| 2018-12-11 | $3.75 | $3.78 | $3.74 | $3.76 | $3.57 | 3,017,360 |
| 2018-12-10 | $3.80 | $3.80 | $3.70 | $3.74 | $3.55 | 6,313,050 |
| 2018-12-07 | $3.83 | $3.85 | $3.81 | $3.83 | $3.63 | 3,672,900 |
| 2018-12-06 | $3.86 | $3.87 | $3.82 | $3.83 | $3.63 | 5,365,410 |
| 2018-12-05 | $3.91 | $3.93 | $3.85 | $3.88 | $3.68 | 8,487,250 |
| 2018-12-04 | $3.94 | $4.03 | $3.89 | $3.97 | $3.77 | 9,980,320 |
| 2018-12-03 | $3.90 | $3.99 | $3.90 | $3.95 | $3.75 | 10,763,230 |
| 2018-11-30 | $3.83 | $3.88 | $3.79 | $3.83 | $3.63 | 5,839,790 |
| 2018-11-29 | $3.90 | $3.95 | $3.83 | $3.83 | $3.63 | 7,359,520 |
| 2018-11-28 | $3.90 | $3.93 | $3.81 | $3.89 | $3.69 | 7,393,480 |
| 2018-11-27 | $3.81 | $3.90 | $3.81 | $3.89 | $3.69 | 9,084,560 |
| 2018-11-26 | $3.81 | $3.85 | $3.75 | $3.81 | $3.61 | 7,599,140 |
| 2018-11-23 | $3.99 | $3.99 | $3.74 | $3.80 | $3.61 | 13,363,350 |
| 2018-11-22 | $3.91 | $4.04 | $3.90 | $3.99 | $3.79 | 10,438,870 |
| 2018-11-21 | $3.90 | $3.96 | $3.86 | $3.93 | $3.73 | 8,410,210 |
| 2018-11-20 | $4.00 | $4.06 | $3.92 | $3.93 | $3.73 | 13,060,660 |
| 2018-11-19 | $3.94 | $4.07 | $3.92 | $4.01 | $3.80 | 12,588,090 |
| 2018-11-16 | $3.91 | $3.99 | $3.88 | $3.90 | $3.70 | 13,546,150 |
| 2018-11-15 | $3.90 | $3.92 | $3.86 | $3.91 | $3.71 | 9,787,830 |
| 2018-11-14 | $3.89 | $3.96 | $3.85 | $3.92 | $3.72 | 14,268,070 |
| 2018-11-13 | $3.80 | $3.90 | $3.80 | $3.88 | $3.68 | 14,081,320 |
| 2018-11-12 | $3.62 | $3.86 | $3.62 | $3.82 | $3.62 | 17,462,770 |
| 2018-11-09 | $3.69 | $3.72 | $3.63 | $3.63 | $3.44 | 6,150,610 |
| 2018-11-08 | $3.74 | $3.76 | $3.69 | $3.69 | $3.50 | 7,134,790 |
| 2018-11-07 | $3.75 | $3.79 | $3.70 | $3.70 | $3.51 | 11,611,310 |
| 2018-11-06 | $3.58 | $3.92 | $3.54 | $3.79 | $3.60 | 28,864,430 |
| 2018-11-05 | $3.57 | $3.62 | $3.52 | $3.57 | $3.39 | 9,478,720 |
| 2018-11-02 | $3.52 | $3.59 | $3.52 | $3.57 | $3.39 | 9,915,350 |
| 2018-11-01 | $3.51 | $3.55 | $3.48 | $3.49 | $3.31 | 10,416,880 |
| 2018-10-31 | $3.49 | $3.52 | $3.46 | $3.49 | $3.31 | 10,374,670 |
| 2018-10-30 | $3.45 | $3.58 | $3.44 | $3.51 | $3.33 | 11,967,770 |
| 2018-10-29 | $3.49 | $3.49 | $3.38 | $3.41 | $3.24 | 9,711,210 |
| 2018-10-26 | $3.50 | $3.62 | $3.48 | $3.49 | $3.31 | 14,503,890 |
| 2018-10-25 | $3.28 | $3.64 | $3.23 | $3.54 | $3.36 | 23,363,650 |
| 2018-10-24 | $3.27 | $3.34 | $3.26 | $3.31 | $3.14 | 5,104,230 |
| 2018-10-23 | $3.35 | $3.42 | $3.29 | $3.31 | $3.14 | 7,909,810 |
| 2018-10-22 | $3.21 | $3.38 | $3.21 | $3.34 | $3.17 | 9,515,060 |
| 2018-10-19 | $3.15 | $3.23 | $3.05 | $3.21 | $3.05 | 7,657,790 |
| 2018-10-18 | $3.26 | $3.28 | $3.15 | $3.17 | $3.01 | 5,050,990 |
| 2018-10-17 | $3.30 | $3.30 | $3.23 | $3.28 | $3.11 | 4,224,330 |
| 2018-10-16 | $3.25 | $3.29 | $3.23 | $3.25 | $3.08 | 4,567,320 |
| 2018-10-15 | $3.35 | $3.37 | $3.25 | $3.27 | $3.10 | 6,246,250 |
| 2018-10-12 | $3.41 | $3.43 | $3.21 | $3.32 | $3.15 | 13,017,180 |
| 2018-10-11 | $3.75 | $3.76 | $3.43 | $3.43 | $3.25 | 13,631,650 |
| 2018-10-10 | $3.82 | $3.85 | $3.80 | $3.81 | $3.61 | 4,050,180 |
| 2018-10-09 | $3.84 | $3.87 | $3.81 | $3.82 | $3.62 | 5,173,780 |
| 2018-10-08 | $3.94 | $3.94 | $3.83 | $3.84 | $3.64 | 6,963,350 |
| 2018-10-05 | $3.96 | $3.96 | $3.96 | $3.96 | $3.76 | 0 |
| 2018-10-04 | $3.96 | $3.96 | $3.96 | $3.96 | $3.76 | 0 |
| 2018-10-03 | $3.96 | $3.96 | $3.96 | $3.96 | $3.76 | 0 |
| 2018-10-02 | $3.96 | $3.96 | $3.96 | $3.96 | $3.76 | 0 |
| 2018-10-01 | $3.96 | $3.96 | $3.96 | $3.96 | $3.76 | 0 |
| 2018-09-28 | $3.91 | $3.98 | $3.91 | $3.96 | $3.76 | 8,076,530 |
| 2018-09-27 | $3.95 | $3.98 | $3.90 | $3.91 | $3.71 | 6,604,440 |
| 2018-09-26 | $3.95 | $3.99 | $3.93 | $3.95 | $3.75 | 7,155,700 |
| 2018-09-25 | $3.95 | $3.98 | $3.92 | $3.95 | $3.75 | 10,041,570 |
| 2018-09-24 | $3.98 | $3.98 | $3.98 | $3.98 | $3.78 | 0 |
| 2018-09-21 | $3.87 | $4.05 | $3.86 | $3.98 | $3.78 | 18,884,490 |
| 2018-09-20 | $3.86 | $3.88 | $3.84 | $3.86 | $3.66 | 3,206,000 |
| 2018-09-19 | $3.85 | $3.88 | $3.81 | $3.87 | $3.67 | 5,130,950 |
| 2018-09-18 | $3.81 | $3.85 | $3.79 | $3.84 | $3.64 | 3,601,920 |
| 2018-09-17 | $3.82 | $3.84 | $3.80 | $3.81 | $3.61 | 4,751,310 |
| 2018-09-14 | $3.86 | $3.97 | $3.86 | $3.88 | $3.68 | 10,104,260 |
| 2018-09-13 | $3.81 | $3.84 | $3.79 | $3.83 | $3.63 | 3,233,790 |
| 2018-09-12 | $3.80 | $3.82 | $3.78 | $3.80 | $3.61 | 2,383,070 |
| 2018-09-11 | $3.80 | $3.84 | $3.78 | $3.80 | $3.61 | 3,099,570 |
| 2018-09-10 | $3.86 | $3.88 | $3.79 | $3.81 | $3.61 | 4,142,100 |
| 2018-09-07 | $3.84 | $3.90 | $3.84 | $3.86 | $3.66 | 2,893,110 |
| 2018-09-06 | $3.88 | $3.89 | $3.84 | $3.85 | $3.65 | 3,968,520 |
| 2018-09-05 | $3.91 | $3.93 | $3.88 | $3.88 | $3.68 | 3,484,500 |
| 2018-09-04 | $3.85 | $3.93 | $3.83 | $3.91 | $3.71 | 6,140,580 |
| 2018-09-03 | $3.86 | $3.87 | $3.81 | $3.85 | $3.65 | 4,201,630 |
| 2018-08-31 | $3.90 | $3.91 | $3.86 | $3.87 | $3.67 | 5,093,400 |
| 2018-08-30 | $3.89 | $3.93 | $3.88 | $3.90 | $3.70 | 6,364,240 |
| 2018-08-29 | $3.87 | $3.91 | $3.87 | $3.89 | $3.69 | 4,359,280 |
| 2018-08-28 | $3.90 | $3.91 | $3.86 | $3.88 | $3.68 | 5,210,320 |
| 2018-08-27 | $3.86 | $3.90 | $3.84 | $3.89 | $3.69 | 5,093,910 |
| 2018-08-24 | $3.86 | $3.86 | $3.82 | $3.85 | $3.65 | 2,472,800 |
| 2018-08-23 | $3.81 | $3.86 | $3.81 | $3.85 | $3.65 | 2,550,200 |
| 2018-08-22 | $3.86 | $3.86 | $3.81 | $3.83 | $3.63 | 2,293,920 |
| 2018-08-21 | $3.85 | $3.88 | $3.82 | $3.86 | $3.66 | 3,196,310 |
| 2018-08-20 | $3.79 | $3.84 | $3.77 | $3.84 | $3.64 | 4,198,360 |
| 2018-08-17 | $3.85 | $3.89 | $3.79 | $3.80 | $3.61 | 3,447,810 |
| 2018-08-16 | $3.80 | $3.84 | $3.76 | $3.82 | $3.62 | 4,234,020 |
| 2018-08-15 | $3.93 | $3.93 | $3.83 | $3.84 | $3.64 | 5,107,350 |
| 2018-08-14 | $3.88 | $3.92 | $3.86 | $3.90 | $3.70 | 3,564,110 |
| 2018-08-13 | $3.87 | $3.90 | $3.82 | $3.89 | $3.69 | 4,228,380 |
| 2018-08-10 | $3.90 | $3.92 | $3.88 | $3.91 | $3.71 | 4,036,860 |
| 2018-08-09 | $3.85 | $3.93 | $3.84 | $3.91 | $3.71 | 6,729,320 |
| 2018-08-08 | $3.88 | $3.90 | $3.86 | $3.86 | $3.66 | 4,999,300 |
| 2018-08-07 | $3.80 | $3.89 | $3.79 | $3.89 | $3.69 | 5,498,030 |
| 2018-08-06 | $3.85 | $3.87 | $3.78 | $3.81 | $3.61 | 6,274,000 |
| 2018-08-03 | $3.89 | $3.91 | $3.84 | $3.86 | $3.66 | 5,515,650 |
| 2018-08-02 | $4.02 | $4.03 | $3.79 | $3.88 | $3.68 | 12,414,340 |
| 2018-08-01 | $4.10 | $4.13 | $4.03 | $4.03 | $3.82 | 7,638,900 |
| 2018-07-31 | $4.07 | $4.11 | $4.05 | $4.08 | $3.87 | 5,743,430 |
| 2018-07-30 | $4.09 | $4.13 | $4.05 | $4.08 | $3.87 | 8,414,580 |
| 2018-07-27 | $4.12 | $4.18 | $4.09 | $4.11 | $3.90 | 11,159,310 |
| 2018-07-26 | $4.12 | $4.14 | $4.06 | $4.12 | $3.91 | 11,175,250 |
| 2018-07-25 | $4.08 | $4.19 | $4.02 | $4.11 | $3.90 | 16,265,040 |
| 2018-07-24 | $4.00 | $4.11 | $3.97 | $4.09 | $3.88 | 16,368,660 |
| 2018-07-23 | $3.91 | $3.98 | $3.89 | $3.98 | $3.78 | 8,214,310 |
| 2018-07-20 | $3.88 | $3.94 | $3.85 | $3.91 | $3.71 | 7,561,380 |
| 2018-07-19 | $3.98 | $3.98 | $3.89 | $3.90 | $3.70 | 8,423,300 |
| 2018-07-18 | $3.89 | $4.04 | $3.87 | $3.97 | $3.77 | 16,061,110 |
| 2018-07-17 | $3.83 | $3.89 | $3.82 | $3.86 | $3.66 | 6,243,210 |
| 2018-07-16 | $3.98 | $4.01 | $3.78 | $3.87 | $3.67 | 14,863,070 |
| 2018-07-13 | $3.95 | $3.97 | $3.92 | $3.96 | $3.76 | 3,920,590 |
| 2018-07-12 | $3.86 | $3.96 | $3.86 | $3.94 | $3.74 | 5,912,790 |
| 2018-07-11 | $3.93 | $3.94 | $3.85 | $3.88 | $3.68 | 4,425,690 |
| 2018-07-10 | $3.92 | $3.97 | $3.91 | $3.95 | $3.75 | 3,225,950 |
| 2018-07-09 | $3.87 | $3.95 | $3.86 | $3.95 | $3.75 | 5,653,080 |
| 2018-07-06 | $3.83 | $3.90 | $3.76 | $3.87 | $3.67 | 6,237,200 |
| 2018-07-05 | $3.94 | $3.96 | $3.81 | $3.82 | $3.62 | 4,950,240 |
| 2018-07-04 | $3.98 | $3.98 | $3.89 | $3.93 | $3.73 | 5,939,080 |
| 2018-07-03 | $3.99 | $4.02 | $3.85 | $4.00 | $3.79 | 8,061,010 |
| 2018-07-02 | $4.09 | $4.10 | $3.96 | $3.99 | $3.79 | 8,255,290 |
| 2018-06-29 | $3.93 | $4.11 | $3.93 | $4.09 | $3.88 | 10,679,310 |
| 2018-06-28 | $3.91 | $4.01 | $3.89 | $3.93 | $3.73 | 4,837,450 |
| 2018-06-27 | $3.95 | $4.07 | $3.92 | $3.98 | $3.78 | 8,207,010 |
| 2018-06-26 | $3.85 | $4.03 | $3.82 | $3.95 | $3.75 | 6,966,940 |
| 2018-06-25 | $3.90 | $3.93 | $3.87 | $3.87 | $3.67 | 4,624,630 |
| 2018-06-22 | $3.84 | $3.92 | $3.76 | $3.89 | $3.69 | 6,565,440 |
| 2018-06-21 | $4.00 | $4.02 | $3.83 | $3.86 | $3.66 | 6,299,060 |
| 2018-06-20 | $3.98 | $4.04 | $3.92 | $3.99 | $3.79 | 5,993,240 |
| 2018-06-19 | $4.35 | $4.35 | $3.91 | $3.96 | $3.76 | 13,025,480 |
| 2018-06-18 | $4.37 | $4.37 | $4.37 | $4.37 | $4.11 | 0 |
| 2018-06-15 | $4.40 | $4.47 | $4.36 | $4.37 | $4.11 | 7,775,970 |
| 2018-06-14 | $4.40 | $4.47 | $4.36 | $4.40 | $4.14 | 9,120,190 |
| 2018-06-13 | $4.30 | $4.70 | $4.24 | $4.49 | $4.23 | 17,511,650 |
| 2018-06-12 | $4.30 | $4.31 | $4.20 | $4.30 | $4.05 | 4,160,060 |
| 2018-06-11 | $4.30 | $4.32 | $4.26 | $4.29 | $4.04 | 3,739,570 |
| 2018-06-08 | $4.37 | $4.37 | $4.26 | $4.29 | $4.04 | 6,022,890 |
| 2018-06-07 | $4.41 | $4.41 | $4.35 | $4.36 | $4.11 | 4,087,300 |
| 2018-06-06 | $4.38 | $4.43 | $4.36 | $4.42 | $4.16 | 5,773,360 |
| 2018-06-05 | $4.33 | $4.39 | $4.32 | $4.38 | $4.12 | 4,029,380 |
| 2018-06-04 | $4.35 | $4.37 | $4.33 | $4.34 | $4.09 | 4,160,310 |
| 2018-06-01 | $4.36 | $4.40 | $4.30 | $4.34 | $4.09 | 4,149,730 |
| 2018-05-31 | $4.33 | $4.39 | $4.33 | $4.36 | $4.11 | 4,896,840 |
| 2018-05-30 | $4.35 | $4.48 | $4.29 | $4.33 | $4.08 | 8,444,390 |
| 2018-05-29 | $4.45 | $4.49 | $4.43 | $4.45 | $4.19 | 4,293,720 |
| 2018-05-28 | $4.58 | $4.58 | $4.42 | $4.45 | $4.19 | 7,550,910 |
| 2018-05-25 | $4.65 | $4.67 | $4.53 | $4.54 | $4.27 | 5,980,310 |
| 2018-05-24 | $4.77 | $4.80 | $4.63 | $4.65 | $4.38 | 7,796,800 |
| 2018-05-23 | $4.66 | $4.81 | $4.63 | $4.69 | $4.42 | 11,064,320 |
| 2018-05-22 | $4.66 | $4.70 | $4.64 | $4.69 | $4.42 | 5,637,460 |
| 2018-05-21 | $4.64 | $4.70 | $4.63 | $4.67 | $4.40 | 6,646,450 |
| 2018-05-18 | $4.55 | $4.62 | $4.53 | $4.60 | $4.33 | 4,462,000 |
| 2018-05-17 | $4.58 | $4.59 | $4.53 | $4.55 | $4.28 | 3,688,490 |
| 2018-05-16 | $4.64 | $4.64 | $4.55 | $4.58 | $4.31 | 5,085,170 |
| 2018-05-15 | $4.63 | $4.69 | $4.60 | $4.65 | $4.38 | 5,330,550 |
| 2018-05-14 | $4.65 | $4.68 | $4.62 | $4.63 | $4.36 | 8,485,820 |
| 2018-05-11 | $4.60 | $4.74 | $4.57 | $4.69 | $4.42 | 13,631,080 |
| 2018-05-10 | $4.59 | $4.60 | $4.54 | $4.59 | $4.32 | 4,454,530 |
| 2018-05-09 | $4.57 | $4.61 | $4.55 | $4.58 | $4.31 | 5,423,910 |
| 2018-05-08 | $4.55 | $4.60 | $4.55 | $4.57 | $4.30 | 4,169,960 |
| 2018-05-07 | $4.48 | $4.58 | $4.48 | $4.57 | $4.30 | 6,899,890 |
| 2018-05-04 | $4.48 | $4.54 | $4.45 | $4.49 | $4.23 | 5,511,700 |
| 2018-05-03 | $4.36 | $4.49 | $4.36 | $4.48 | $4.22 | 8,038,270 |
| 2018-05-02 | $4.38 | $4.40 | $4.36 | $4.39 | $4.13 | 5,682,660 |
| 2018-05-01 | $4.33 | $4.33 | $4.33 | $4.33 | $4.08 | 0 |
| 2018-04-30 | $4.33 | $4.33 | $4.33 | $4.33 | $4.08 | 0 |
| 2018-04-27 | $4.38 | $4.40 | $4.32 | $4.33 | $4.08 | 6,072,180 |
| 2018-04-26 | $4.52 | $4.52 | $4.35 | $4.36 | $4.11 | 7,078,960 |
| 2018-04-25 | $4.51 | $4.52 | $4.48 | $4.52 | $4.26 | 3,219,360 |
| 2018-04-24 | $4.46 | $4.54 | $4.45 | $4.53 | $4.27 | 6,760,790 |
| 2018-04-23 | $4.57 | $4.57 | $4.39 | $4.46 | $4.20 | 7,173,550 |
| 2018-04-20 | $4.63 | $4.64 | $4.52 | $4.53 | $4.27 | 5,593,600 |
| 2018-04-19 | $4.62 | $4.65 | $4.60 | $4.62 | $4.35 | 4,165,250 |
| 2018-04-18 | $4.63 | $4.68 | $4.57 | $4.62 | $4.35 | 6,139,760 |
| 2018-04-17 | $4.70 | $4.73 | $4.61 | $4.62 | $4.35 | 7,065,400 |
| 2018-04-16 | $4.81 | $4.84 | $4.65 | $4.68 | $4.41 | 13,108,670 |
| 2018-04-13 | $4.92 | $4.92 | $4.84 | $4.85 | $4.57 | 5,398,320 |
| 2018-04-12 | $4.95 | $4.95 | $4.87 | $4.88 | $4.60 | 5,532,880 |
| 2018-04-11 | $4.96 | $4.98 | $4.91 | $4.94 | $4.65 | 6,489,670 |
| 2018-04-10 | $4.90 | $5.03 | $4.86 | $4.96 | $4.67 | 10,073,160 |
| 2018-04-09 | $4.96 | $4.96 | $4.85 | $4.92 | $4.63 | 7,680,720 |
| 2018-04-06 | $4.92 | $4.92 | $4.92 | $4.92 | $4.63 | 0 |
| 2018-04-05 | $4.92 | $4.92 | $4.92 | $4.92 | $4.63 | 0 |
| 2018-04-04 | $4.89 | $5.00 | $4.89 | $4.92 | $4.63 | 7,011,460 |
| 2018-04-03 | $4.88 | $4.90 | $4.85 | $4.89 | $4.60 | 5,198,950 |
| 2018-04-02 | $4.92 | $4.94 | $4.90 | $4.93 | $4.64 | 5,099,320 |
| 2018-03-30 | $4.90 | $4.96 | $4.90 | $4.92 | $4.63 | 5,145,800 |
| 2018-03-29 | $4.88 | $4.92 | $4.85 | $4.90 | $4.61 | 4,907,360 |
| 2018-03-28 | $4.88 | $4.91 | $4.83 | $4.87 | $4.59 | 5,712,830 |
| 2018-03-27 | $4.92 | $4.97 | $4.89 | $4.92 | $4.63 | 6,311,000 |
| 2018-03-26 | $4.80 | $4.88 | $4.69 | $4.87 | $4.59 | 7,407,440 |
| 2018-03-23 | $5.05 | $5.05 | $4.78 | $4.85 | $4.57 | 14,242,820 |
| 2018-03-22 | $5.23 | $5.27 | $5.14 | $5.17 | $4.87 | 9,292,380 |
| 2018-03-21 | $5.26 | $5.35 | $5.22 | $5.24 | $4.93 | 7,802,540 |
| 2018-03-20 | $5.26 | $5.28 | $5.22 | $5.26 | $4.95 | 6,293,680 |
| 2018-03-19 | $5.31 | $5.38 | $5.25 | $5.30 | $4.99 | 9,460,120 |
| 2018-03-16 | $5.25 | $5.39 | $5.22 | $5.34 | $5.03 | 12,547,070 |
| 2018-03-15 | $5.20 | $5.33 | $5.19 | $5.27 | $4.96 | 11,251,810 |
| 2018-03-14 | $5.28 | $5.28 | $5.18 | $5.19 | $4.89 | 8,463,170 |
| 2018-03-13 | $5.24 | $5.40 | $5.19 | $5.30 | $4.99 | 15,974,360 |
| 2018-03-12 | $5.21 | $5.26 | $5.19 | $5.24 | $4.93 | 8,678,330 |
| 2018-03-09 | $5.15 | $5.20 | $5.14 | $5.19 | $4.89 | 6,033,050 |
| 2018-03-08 | $5.15 | $5.17 | $5.14 | $5.15 | $4.85 | 3,005,000 |
| 2018-03-07 | $5.18 | $5.19 | $5.14 | $5.15 | $4.85 | 4,614,000 |
| 2018-03-06 | $5.17 | $5.19 | $5.15 | $5.19 | $4.89 | 5,161,580 |
| 2018-03-05 | $5.20 | $5.20 | $5.14 | $5.18 | $4.88 | 5,677,280 |
| 2018-03-02 | $5.15 | $5.26 | $5.10 | $5.21 | $4.91 | 10,226,560 |
| 2018-03-01 | $5.15 | $5.19 | $5.12 | $5.18 | $4.88 | 4,183,280 |
| 2018-02-28 | $5.19 | $5.21 | $5.12 | $5.17 | $4.87 | 4,804,640 |
| 2018-02-27 | $5.20 | $5.22 | $5.16 | $5.19 | $4.89 | 3,559,500 |
| 2018-02-26 | $5.15 | $5.20 | $5.13 | $5.19 | $4.89 | 4,695,500 |
| 2018-02-23 | $5.12 | $5.13 | $5.08 | $5.13 | $4.83 | 2,953,850 |
| 2018-02-22 | $5.08 | $5.16 | $5.08 | $5.14 | $4.84 | 3,230,130 |
| 2018-02-21 | $5.07 | $5.07 | $5.07 | $5.07 | $4.77 | 0 |
| 2018-02-20 | $5.07 | $5.07 | $5.07 | $5.07 | $4.77 | 0 |
| 2018-02-19 | $5.07 | $5.07 | $5.07 | $5.07 | $4.77 | 0 |
| 2018-02-16 | $5.07 | $5.07 | $5.07 | $5.07 | $4.77 | 0 |
| 2018-02-15 | $5.07 | $5.07 | $5.07 | $5.07 | $4.77 | 0 |
| 2018-02-14 | $5.06 | $5.09 | $5.02 | $5.07 | $4.77 | 2,609,210 |
| 2018-02-13 | $5.11 | $5.14 | $5.05 | $5.06 | $4.76 | 4,086,390 |
| 2018-02-12 | $4.91 | $5.12 | $4.91 | $5.07 | $4.77 | 5,912,230 |
| 2018-02-09 | $5.03 | $5.03 | $4.80 | $4.91 | $4.62 | 8,543,790 |
| 2018-02-08 | $5.01 | $5.11 | $4.99 | $5.08 | $4.78 | 3,566,400 |
| 2018-02-07 | $4.99 | $5.04 | $4.90 | $5.01 | $4.72 | 8,680,820 |
| 2018-02-06 | $5.12 | $5.16 | $4.93 | $4.93 | $4.64 | 9,173,020 |
| 2018-02-05 | $5.20 | $5.21 | $5.13 | $5.17 | $4.87 | 5,416,800 |
| 2018-02-02 | $5.32 | $5.33 | $5.05 | $5.20 | $4.90 | 7,494,380 |
| 2018-02-01 | $5.55 | $5.61 | $5.31 | $5.33 | $5.02 | 9,710,510 |
| 2018-01-31 | $5.62 | $5.62 | $5.53 | $5.57 | $5.24 | 7,400,410 |
| 2018-01-30 | $5.63 | $5.67 | $5.61 | $5.63 | $5.30 | 4,386,400 |
| 2018-01-29 | $5.74 | $5.74 | $5.60 | $5.63 | $5.30 | 9,377,290 |
| 2018-01-26 | $5.72 | $5.73 | $5.70 | $5.71 | $5.38 | 6,549,220 |
| 2018-01-25 | $5.74 | $5.77 | $5.70 | $5.71 | $5.38 | 8,578,900 |
| 2018-01-24 | $5.71 | $5.77 | $5.70 | $5.74 | $5.40 | 6,805,060 |
| 2018-01-23 | $5.74 | $5.74 | $5.70 | $5.72 | $5.39 | 4,831,780 |
| 2018-01-22 | $5.67 | $5.76 | $5.66 | $5.74 | $5.40 | 6,968,900 |
| 2018-01-19 | $5.72 | $5.73 | $5.65 | $5.69 | $5.36 | 5,786,010 |
| 2018-01-18 | $5.72 | $5.74 | $5.69 | $5.72 | $5.39 | 5,489,230 |
| 2018-01-17 | $5.75 | $5.78 | $5.67 | $5.72 | $5.39 | 7,800,710 |
| 2018-01-16 | $5.72 | $5.79 | $5.71 | $5.75 | $5.41 | 5,957,810 |
| 2018-01-15 | $5.85 | $5.87 | $5.68 | $5.71 | $5.38 | 11,747,580 |
| 2018-01-12 | $5.79 | $5.94 | $5.78 | $5.88 | $5.54 | 17,433,740 |
| 2018-01-11 | $5.80 | $5.81 | $5.77 | $5.79 | $5.45 | 5,076,300 |
| 2018-01-10 | $5.92 | $5.93 | $5.77 | $5.82 | $5.48 | 10,517,850 |
| 2018-01-09 | $5.92 | $5.98 | $5.88 | $5.93 | $5.58 | 10,560,210 |
| 2018-01-08 | $5.86 | $5.93 | $5.86 | $5.92 | $5.57 | 11,096,690 |
| 2018-01-05 | $5.85 | $5.88 | $5.82 | $5.85 | $5.51 | 6,584,060 |
| 2018-01-04 | $5.87 | $5.89 | $5.83 | $5.85 | $5.51 | 9,974,470 |
| 2018-01-03 | $5.88 | $5.99 | $5.82 | $5.91 | $5.56 | 14,893,770 |
| 2018-01-02 | $5.86 | $5.93 | $5.83 | $5.91 | $5.56 | 10,649,300 |
| 2018-01-01 | $5.85 | $5.85 | $5.85 | $5.85 | $5.51 | 0 |
| 2017-12-29 | $5.87 | $5.88 | $5.78 | $5.85 | $5.51 | 11,148,030 |
| 2017-12-28 | $5.91 | $6.08 | $5.81 | $5.85 | $5.51 | 26,033,210 |
| 2017-12-27 | $5.69 | $5.97 | $5.69 | $5.91 | $5.56 | 25,411,600 |
| 2017-12-26 | $5.55 | $5.64 | $5.54 | $5.63 | $5.30 | 4,050,970 |
| 2017-12-25 | $5.65 | $5.67 | $5.54 | $5.56 | $5.24 | 5,105,120 |
| 2017-12-22 | $5.67 | $5.71 | $5.62 | $5.65 | $5.32 | 3,401,100 |
| 2017-12-21 | $5.68 | $5.71 | $5.62 | $5.68 | $5.35 | 4,382,320 |
| 2017-12-20 | $5.79 | $5.80 | $5.68 | $5.69 | $5.36 | 5,979,920 |
| 2017-12-19 | $5.77 | $5.81 | $5.76 | $5.79 | $5.45 | 4,155,700 |
| 2017-12-18 | $5.80 | $5.82 | $5.74 | $5.78 | $5.44 | 3,459,660 |
| 2017-12-15 | $5.81 | $5.84 | $5.75 | $5.78 | $5.44 | 6,704,190 |
| 2017-12-14 | $5.84 | $5.94 | $5.83 | $5.84 | $5.50 | 10,736,680 |
| 2017-12-13 | $5.79 | $5.80 | $5.72 | $5.77 | $5.43 | 4,422,000 |
| 2017-12-12 | $5.86 | $5.87 | $5.76 | $5.77 | $5.43 | 6,349,200 |
| 2017-12-11 | $5.81 | $5.93 | $5.79 | $5.88 | $5.54 | 11,512,290 |
| 2017-12-08 | $5.75 | $5.82 | $5.75 | $5.80 | $5.46 | 5,256,840 |
| 2017-12-07 | $5.74 | $5.79 | $5.72 | $5.75 | $5.41 | 5,246,830 |
| 2017-12-06 | $5.70 | $5.78 | $5.68 | $5.77 | $5.43 | 5,725,140 |
| 2017-12-05 | $5.84 | $5.90 | $5.67 | $5.73 | $5.40 | 8,631,090 |
| 2017-12-04 | $5.94 | $6.00 | $5.83 | $5.84 | $5.50 | 9,398,830 |
| 2017-12-01 | $5.79 | $6.07 | $5.75 | $5.96 | $5.61 | 20,401,270 |
| 2017-11-30 | $5.77 | $5.87 | $5.73 | $5.78 | $5.44 | 8,479,200 |
| 2017-11-29 | $5.71 | $5.87 | $5.63 | $5.82 | $5.48 | 13,250,100 |
| 2017-11-28 | $5.65 | $5.71 | $5.65 | $5.70 | $5.37 | 4,840,100 |
| 2017-11-27 | $5.69 | $5.71 | $5.63 | $5.65 | $5.32 | 4,693,530 |
| 2017-11-24 | $5.66 | $5.72 | $5.60 | $5.68 | $5.35 | 6,413,340 |
| 2017-11-23 | $5.84 | $5.87 | $5.68 | $5.68 | $5.35 | 11,407,600 |
| 2017-11-22 | $5.87 | $5.91 | $5.82 | $5.84 | $5.50 | 8,203,840 |
| 2017-11-21 | $5.81 | $5.88 | $5.78 | $5.87 | $5.53 | 11,571,990 |
| 2017-11-20 | $5.84 | $5.87 | $5.67 | $5.86 | $5.52 | 12,363,910 |
| 2017-11-17 | $6.12 | $6.14 | $5.81 | $5.83 | $5.49 | 20,617,010 |
| 2017-11-16 | $6.18 | $6.21 | $6.09 | $6.12 | $5.76 | 9,687,840 |
| 2017-11-15 | $6.15 | $6.24 | $6.13 | $6.19 | $5.83 | 10,309,580 |
| 2017-11-14 | $6.33 | $6.35 | $6.08 | $6.17 | $5.81 | 21,120,880 |
| 2017-11-13 | $6.37 | $6.42 | $6.32 | $6.33 | $5.96 | 10,201,440 |
| 2017-11-10 | $6.39 | $6.39 | $6.31 | $6.33 | $5.96 | 11,914,320 |
| 2017-11-09 | $6.42 | $6.50 | $6.37 | $6.40 | $6.03 | 12,657,100 |
| 2017-11-08 | $6.29 | $6.48 | $6.25 | $6.37 | $6.00 | 17,731,680 |
| 2017-11-07 | $6.25 | $6.31 | $6.20 | $6.29 | $5.92 | 9,339,150 |
| 2017-11-06 | $6.19 | $6.28 | $6.13 | $6.27 | $5.90 | 8,426,180 |
| 2017-11-03 | $6.21 | $6.31 | $6.15 | $6.19 | $5.83 | 9,843,600 |
| 2017-11-02 | $6.34 | $6.35 | $6.23 | $6.24 | $5.88 | 10,108,480 |
| 2017-11-01 | $6.31 | $6.46 | $6.30 | $6.35 | $5.98 | 18,499,510 |
| 2017-10-31 | $6.20 | $6.32 | $6.11 | $6.26 | $5.89 | 15,208,900 |
| 2017-10-30 | $6.41 | $6.45 | $6.17 | $6.21 | $5.85 | 17,872,020 |
| 2017-10-27 | $6.52 | $6.62 | $6.45 | $6.47 | $6.09 | 13,657,200 |
| 2017-10-26 | $6.49 | $6.54 | $6.38 | $6.52 | $6.14 | 11,900,140 |
| 2017-10-25 | $6.44 | $6.53 | $6.42 | $6.49 | $6.11 | 12,154,760 |
| 2017-10-24 | $6.54 | $6.55 | $6.37 | $6.46 | $6.08 | 13,984,050 |
| 2017-10-23 | $6.66 | $6.66 | $6.50 | $6.54 | $6.16 | 15,288,660 |
| 2017-10-20 | $6.46 | $6.64 | $6.44 | $6.63 | $6.24 | 17,012,410 |
| 2017-10-19 | $6.54 | $6.63 | $6.46 | $6.47 | $6.09 | 17,552,050 |
| 2017-10-18 | $6.67 | $6.76 | $6.51 | $6.58 | $6.20 | 20,286,400 |
| 2017-10-17 | $6.68 | $6.77 | $6.67 | $6.71 | $6.32 | 16,642,300 |
| 2017-10-16 | $6.93 | $6.97 | $6.64 | $6.67 | $6.28 | 34,917,300 |
| 2017-10-13 | $6.84 | $6.99 | $6.81 | $6.88 | $6.48 | 27,121,300 |
| 2017-10-12 | $6.87 | $6.96 | $6.75 | $6.92 | $6.52 | 36,891,570 |
| 2017-10-11 | $7.09 | $7.14 | $6.85 | $6.87 | $6.47 | 45,412,070 |
| 2017-10-10 | $7.16 | $7.22 | $7.02 | $7.07 | $6.66 | 55,063,810 |
| 2017-10-09 | $7.08 | $7.48 | $6.98 | $7.23 | $6.81 | 99,873,160 |
| 2017-10-06 | $6.91 | $6.91 | $6.91 | $6.91 | $6.51 | 0 |
| 2017-10-05 | $6.91 | $6.91 | $6.91 | $6.91 | $6.51 | 0 |
| 2017-10-04 | $6.91 | $6.91 | $6.91 | $6.91 | $6.51 | 0 |
| 2017-10-03 | $6.91 | $6.91 | $6.91 | $6.91 | $6.51 | 0 |
| 2017-10-02 | $6.91 | $6.91 | $6.91 | $6.91 | $6.51 | 0 |
| 2017-09-29 | $6.65 | $6.99 | $6.52 | $6.91 | $6.51 | 74,931,840 |
| 2017-09-28 | $6.33 | $6.72 | $6.31 | $6.62 | $6.23 | 52,717,920 |
| 2017-09-27 | $6.32 | $6.45 | $6.26 | $6.38 | $6.01 | 27,496,000 |
| 2017-09-26 | $6.24 | $6.34 | $6.20 | $6.31 | $5.94 | 20,703,170 |
| 2017-09-25 | $6.48 | $6.50 | $6.20 | $6.24 | $5.88 | 31,538,440 |
| 2017-09-22 | $6.53 | $6.69 | $6.43 | $6.46 | $6.08 | 33,523,300 |
| 2017-09-21 | $6.51 | $6.73 | $6.50 | $6.56 | $6.18 | 45,657,680 |
| 2017-09-20 | $6.46 | $6.72 | $6.42 | $6.56 | $6.18 | 59,654,250 |
| 2017-09-19 | $6.60 | $6.62 | $6.41 | $6.47 | $6.09 | 44,490,100 |
| 2017-09-18 | $6.19 | $6.66 | $6.17 | $6.60 | $6.21 | 72,142,330 |
| 2017-09-15 | $6.24 | $6.25 | $6.11 | $6.24 | $5.88 | 22,143,040 |
| 2017-09-14 | $6.25 | $6.41 | $6.22 | $6.26 | $5.89 | 28,095,970 |
| 2017-09-13 | $6.28 | $6.30 | $6.17 | $6.24 | $5.88 | 30,379,750 |
| 2017-09-12 | $6.18 | $6.54 | $6.13 | $6.35 | $5.98 | 65,590,030 |
| 2017-09-11 | $6.03 | $6.18 | $6.03 | $6.15 | $5.79 | 37,017,370 |
| 2017-09-08 | $5.91 | $6.04 | $5.90 | $5.98 | $5.63 | 18,050,220 |
| 2017-09-07 | $5.98 | $5.99 | $5.91 | $5.91 | $5.56 | 9,325,110 |
| 2017-09-06 | $5.93 | $5.99 | $5.90 | $5.96 | $5.61 | 10,917,360 |
| 2017-09-05 | $5.91 | $5.98 | $5.90 | $5.94 | $5.59 | 11,921,490 |
| 2017-09-04 | $5.93 | $5.93 | $5.88 | $5.90 | $5.56 | 7,089,850 |
| 2017-09-01 | $5.90 | $5.96 | $5.86 | $5.94 | $5.59 | 9,955,880 |
| 2017-08-31 | $5.92 | $5.94 | $5.88 | $5.90 | $5.56 | 6,895,430 |
| 2017-08-30 | $5.95 | $5.95 | $5.91 | $5.92 | $5.57 | 10,215,840 |
| 2017-08-29 | $5.92 | $6.05 | $5.90 | $5.97 | $5.62 | 13,622,830 |
| 2017-08-28 | $5.88 | $5.95 | $5.87 | $5.93 | $5.58 | 7,177,390 |
| 2017-08-25 | $5.86 | $5.91 | $5.83 | $5.89 | $5.55 | 5,682,720 |
| 2017-08-24 | $5.89 | $5.90 | $5.82 | $5.84 | $5.50 | 5,876,430 |
| 2017-08-23 | $5.91 | $5.95 | $5.87 | $5.89 | $5.55 | 6,573,510 |
| 2017-08-22 | $5.98 | $5.99 | $5.91 | $5.93 | $5.58 | 10,074,600 |
| 2017-08-21 | $5.96 | $6.04 | $5.91 | $6.01 | $5.66 | 16,022,960 |
| 2017-08-18 | $5.85 | $5.96 | $5.81 | $5.96 | $5.61 | 14,400,690 |
| 2017-08-17 | $5.83 | $5.88 | $5.83 | $5.88 | $5.54 | 6,564,590 |
| 2017-08-16 | $5.80 | $5.90 | $5.80 | $5.85 | $5.51 | 7,547,990 |
| 2017-08-15 | $5.82 | $5.85 | $5.80 | $5.81 | $5.47 | 4,671,030 |
| 2017-08-14 | $5.78 | $5.84 | $5.78 | $5.83 | $5.49 | 7,398,730 |
| 2017-08-11 | $5.88 | $5.88 | $5.74 | $5.78 | $5.44 | 11,718,990 |
| 2017-08-10 | $5.96 | $5.97 | $5.89 | $5.90 | $5.56 | 8,814,750 |
| 2017-08-09 | $5.93 | $5.99 | $5.92 | $5.95 | $5.60 | 7,018,100 |
| 2017-08-08 | $6.00 | $6.02 | $5.93 | $5.96 | $5.61 | 16,091,630 |
| 2017-08-07 | $6.03 | $6.03 | $5.97 | $6.00 | $5.65 | 12,950,030 |
| 2017-08-04 | $6.02 | $6.08 | $5.99 | $6.03 | $5.68 | 15,568,610 |
| 2017-08-03 | $6.06 | $6.07 | $6.01 | $6.03 | $5.68 | 10,957,960 |
| 2017-08-02 | $6.10 | $6.18 | $6.06 | $6.07 | $5.72 | 21,875,520 |
| 2017-08-01 | $6.00 | $6.28 | $5.96 | $6.16 | $5.80 | 32,385,460 |
| 2017-07-31 | $6.02 | $6.05 | $5.98 | $6.00 | $5.65 | 11,414,400 |
| 2017-07-28 | $6.03 | $6.04 | $5.93 | $5.96 | $5.61 | 11,381,670 |
| 2017-07-27 | $6.00 | $6.05 | $5.97 | $6.05 | $5.70 | 8,257,420 |
| 2017-07-26 | $6.02 | $6.06 | $5.96 | $6.00 | $5.65 | 8,823,960 |
| 2017-07-25 | $6.08 | $6.08 | $6.00 | $6.02 | $5.67 | 9,630,240 |
| 2017-07-24 | $6.04 | $6.09 | $6.02 | $6.08 | $5.72 | 15,105,770 |
| 2017-07-21 | $6.05 | $6.15 | $5.98 | $6.08 | $5.72 | 22,379,340 |
| 2017-07-20 | $6.05 | $6.15 | $6.03 | $6.04 | $5.69 | 16,502,370 |
| 2017-07-19 | $5.93 | $6.08 | $5.88 | $6.07 | $5.72 | 20,196,600 |
| 2017-07-18 | $5.83 | $5.94 | $5.75 | $5.92 | $5.57 | 8,491,510 |
| 2017-07-17 | $6.02 | $6.06 | $5.77 | $5.88 | $5.54 | 16,255,970 |
| 2017-07-14 | $5.89 | $6.09 | $5.85 | $6.05 | $5.70 | 19,425,450 |
| 2017-07-13 | $5.88 | $5.92 | $5.83 | $5.90 | $5.53 | 6,401,350 |
| 2017-07-12 | $5.95 | $5.98 | $5.82 | $5.87 | $5.50 | 8,606,440 |
| 2017-07-11 | $6.03 | $6.07 | $5.95 | $5.96 | $5.58 | 10,525,470 |
| 2017-07-10 | $6.01 | $6.10 | $5.96 | $6.08 | $5.70 | 12,897,570 |
| 2017-07-07 | $5.96 | $6.06 | $5.95 | $6.04 | $5.66 | 16,314,770 |
| 2017-07-06 | $6.02 | $6.02 | $5.91 | $5.95 | $5.57 | 11,708,320 |
| 2017-07-05 | $5.91 | $6.02 | $5.90 | $6.00 | $5.62 | 12,741,690 |
| 2017-07-04 | $5.92 | $6.02 | $5.87 | $5.94 | $5.57 | 11,260,250 |
| 2017-07-03 | $5.85 | $5.96 | $5.84 | $5.93 | $5.56 | 9,195,980 |
| 2017-06-30 | $5.86 | $5.86 | $5.82 | $5.85 | $5.48 | 4,006,250 |
| 2017-06-29 | $5.87 | $5.92 | $5.83 | $5.86 | $5.49 | 7,819,950 |
| 2017-06-28 | $5.82 | $5.96 | $5.79 | $5.88 | $5.51 | 13,352,190 |
| 2017-06-27 | $5.84 | $5.85 | $5.80 | $5.82 | $5.45 | 5,919,850 |
| 2017-06-26 | $5.78 | $5.85 | $5.73 | $5.85 | $5.48 | 7,507,530 |
| 2017-06-23 | $5.75 | $5.81 | $5.73 | $5.79 | $5.43 | 6,007,520 |
| 2017-06-22 | $5.88 | $5.90 | $5.77 | $5.77 | $5.41 | 9,560,200 |
| 2017-06-21 | $5.96 | $5.97 | $5.85 | $5.88 | $5.51 | 7,437,130 |
| 2017-06-20 | $5.92 | $5.97 | $5.91 | $5.93 | $5.56 | 7,838,860 |
| 2017-06-19 | $5.92 | $5.93 | $5.85 | $5.91 | $5.54 | 7,967,910 |
| 2017-06-16 | $5.93 | $5.98 | $5.90 | $5.93 | $5.56 | 8,222,400 |
| 2017-06-15 | $5.92 | $5.99 | $5.91 | $5.93 | $5.56 | 13,170,740 |
| 2017-06-14 | $5.90 | $6.06 | $5.90 | $5.96 | $5.58 | 24,906,560 |
| 2017-06-13 | $5.75 | $6.08 | $5.75 | $5.98 | $5.60 | 35,314,280 |
| 2017-06-12 | $5.64 | $5.72 | $5.63 | $5.64 | $5.28 | 7,472,730 |
| 2017-06-09 | $5.69 | $5.70 | $5.63 | $5.65 | $5.29 | 7,589,390 |
| 2017-06-08 | $5.69 | $5.71 | $5.65 | $5.69 | $5.33 | 7,013,170 |
| 2017-06-07 | $5.61 | $5.70 | $5.59 | $5.69 | $5.33 | 8,096,180 |
| 2017-06-06 | $5.58 | $5.62 | $5.58 | $5.62 | $5.27 | 5,149,780 |
| 2017-06-05 | $5.56 | $5.60 | $5.54 | $5.58 | $5.23 | 6,157,310 |
| 2017-06-02 | $5.52 | $5.57 | $5.45 | $5.55 | $5.20 | 6,180,210 |
| 2017-06-01 | $5.63 | $5.65 | $5.52 | $5.53 | $5.18 | 7,005,040 |
| 2017-05-31 | $5.60 | $5.67 | $5.60 | $5.62 | $5.27 | 7,684,240 |
| 2017-05-30 | $5.56 | $5.56 | $5.56 | $5.56 | $5.21 | 0 |
| 2017-05-29 | $5.56 | $5.56 | $5.56 | $5.56 | $5.21 | 0 |
| 2017-05-26 | $5.61 | $5.65 | $5.55 | $5.56 | $5.21 | 7,350,780 |
| 2017-05-25 | $5.52 | $5.62 | $5.50 | $5.61 | $5.26 | 9,119,680 |
| 2017-05-24 | $5.57 | $5.57 | $5.43 | $5.54 | $5.19 | 7,978,740 |
| 2017-05-23 | $5.76 | $5.79 | $5.57 | $5.60 | $5.25 | 10,765,340 |
| 2017-05-22 | $5.75 | $5.83 | $5.75 | $5.79 | $5.43 | 7,678,050 |
| 2017-05-19 | $5.80 | $5.93 | $5.75 | $5.81 | $5.44 | 14,425,090 |
| 2017-05-18 | $5.90 | $5.90 | $5.77 | $5.77 | $5.41 | 9,061,690 |
| 2017-05-17 | $5.94 | $5.96 | $5.90 | $5.91 | $5.54 | 9,329,000 |
| 2017-05-16 | $5.86 | $5.95 | $5.77 | $5.93 | $5.56 | 6,815,700 |
| 2017-05-15 | $5.85 | $5.88 | $5.84 | $5.86 | $5.49 | 3,393,800 |
| 2017-05-12 | $5.91 | $5.92 | $5.77 | $5.85 | $5.48 | 6,829,620 |
| 2017-05-11 | $5.99 | $5.99 | $5.73 | $5.92 | $5.55 | 10,356,010 |
| 2017-05-10 | $6.07 | $6.11 | $5.97 | $5.99 | $5.61 | 6,320,200 |
| 2017-05-09 | $6.09 | $6.11 | $6.01 | $6.09 | $5.71 | 5,648,640 |
| 2017-05-08 | $6.14 | $6.14 | $6.07 | $6.09 | $5.71 | 5,191,140 |
| 2017-05-05 | $6.13 | $6.18 | $6.09 | $6.10 | $5.72 | 5,706,640 |
| 2017-05-04 | $6.17 | $6.20 | $6.10 | $6.14 | $5.75 | 5,160,710 |
| 2017-05-03 | $6.23 | $6.24 | $6.14 | $6.18 | $5.79 | 8,050,690 |
| 2017-05-02 | $6.25 | $6.27 | $6.19 | $6.24 | $5.85 | 5,337,540 |
| 2017-05-01 | $6.31 | $6.31 | $6.31 | $6.31 | $5.91 | 0 |
| 2017-04-28 | $6.26 | $6.34 | $6.23 | $6.31 | $5.91 | 5,754,420 |
| 2017-04-27 | $6.32 | $6.33 | $6.14 | $6.25 | $5.86 | 11,237,220 |
| 2017-04-26 | $6.33 | $6.37 | $6.30 | $6.32 | $5.92 | 6,451,960 |
| 2017-04-25 | $6.32 | $6.40 | $6.31 | $6.33 | $5.93 | 5,780,930 |
| 2017-04-24 | $6.50 | $6.51 | $6.31 | $6.32 | $5.92 | 8,116,780 |
| 2017-04-21 | $6.56 | $6.59 | $6.45 | $6.51 | $6.10 | 5,694,430 |
| 2017-04-20 | $6.55 | $6.58 | $6.50 | $6.56 | $6.15 | 6,116,490 |
| 2017-04-19 | $6.60 | $6.62 | $6.46 | $6.55 | $6.14 | 9,314,230 |
| 2017-04-18 | $6.71 | $6.75 | $6.56 | $6.62 | $6.20 | 12,282,140 |
| 2017-04-17 | $6.80 | $6.80 | $6.70 | $6.72 | $6.30 | 9,032,660 |
| 2017-04-14 | $6.92 | $6.92 | $6.81 | $6.82 | $6.39 | 8,952,560 |
| 2017-04-13 | $6.91 | $6.95 | $6.88 | $6.93 | $6.49 | 8,390,100 |
| 2017-04-12 | $6.88 | $6.96 | $6.82 | $6.91 | $6.47 | 12,817,070 |
| 2017-04-11 | $6.91 | $6.94 | $6.80 | $6.91 | $6.47 | 13,083,010 |
| 2017-04-10 | $6.90 | $6.97 | $6.88 | $6.91 | $6.47 | 10,687,110 |
| 2017-04-07 | $6.93 | $6.97 | $6.88 | $6.92 | $6.48 | 10,403,270 |
| 2017-04-06 | $6.92 | $7.06 | $6.86 | $6.96 | $6.52 | 18,515,770 |
| 2017-04-05 | $6.80 | $6.91 | $6.76 | $6.91 | $6.47 | 15,594,570 |
| 2017-04-04 | $6.88 | $6.88 | $6.88 | $6.88 | $6.45 | 0 |
| 2017-04-03 | $6.88 | $6.88 | $6.88 | $6.88 | $6.45 | 0 |
| 2017-03-31 | $6.70 | $6.92 | $6.66 | $6.88 | $6.45 | 20,331,630 |
| 2017-03-30 | $6.80 | $6.80 | $6.66 | $6.67 | $6.25 | 14,582,150 |
| 2017-03-29 | $6.86 | $6.88 | $6.79 | $6.81 | $6.38 | 8,128,540 |
| 2017-03-28 | $6.91 | $6.91 | $6.85 | $6.86 | $6.43 | 7,764,520 |
| 2017-03-27 | $6.95 | $6.97 | $6.87 | $6.91 | $6.47 | 13,297,810 |
| 2017-03-24 | $6.87 | $6.91 | $6.80 | $6.90 | $6.47 | 16,443,470 |
| 2017-03-23 | $6.91 | $6.97 | $6.85 | $6.89 | $6.46 | 13,942,100 |
| 2017-03-22 | $7.04 | $7.06 | $6.89 | $6.94 | $6.50 | 16,296,930 |
| 2017-03-21 | $7.11 | $7.11 | $7.05 | $7.06 | $6.61 | 9,785,370 |
| 2017-03-20 | $7.11 | $7.13 | $7.05 | $7.12 | $6.67 | 11,702,960 |
| 2017-03-17 | $7.14 | $7.20 | $7.06 | $7.09 | $6.64 | 16,769,180 |
| 2017-03-16 | $7.07 | $7.12 | $7.07 | $7.11 | $6.66 | 12,454,970 |
| 2017-03-15 | $7.08 | $7.11 | $7.05 | $7.06 | $6.61 | 8,701,290 |
| 2017-03-14 | $7.12 | $7.19 | $7.06 | $7.09 | $6.64 | 11,898,980 |
| 2017-03-13 | $7.07 | $7.16 | $7.02 | $7.13 | $6.68 | 11,021,060 |
| 2017-03-10 | $7.10 | $7.14 | $7.06 | $7.08 | $6.63 | 11,640,080 |
| 2017-03-09 | $7.19 | $7.25 | $7.07 | $7.09 | $6.64 | 16,636,180 |
| 2017-03-08 | $7.30 | $7.31 | $7.16 | $7.22 | $6.76 | 14,023,510 |
| 2017-03-07 | $7.33 | $7.37 | $7.27 | $7.31 | $6.85 | 14,492,220 |
| 2017-03-06 | $7.32 | $7.41 | $7.28 | $7.36 | $6.90 | 18,379,260 |
| 2017-03-03 | $7.24 | $7.37 | $7.24 | $7.30 | $6.84 | 24,085,040 |
| 2017-03-02 | $7.27 | $7.31 | $7.22 | $7.24 | $6.78 | 18,720,340 |
| 2017-03-01 | $7.16 | $7.52 | $7.10 | $7.31 | $6.85 | 42,452,270 |
| 2017-02-28 | $7.14 | $7.19 | $7.11 | $7.16 | $6.71 | 8,989,170 |
| 2017-02-27 | $7.26 | $7.26 | $7.14 | $7.15 | $6.70 | 12,647,990 |
| 2017-02-24 | $7.20 | $7.24 | $7.15 | $7.23 | $6.77 | 12,196,510 |
| 2017-02-23 | $7.33 | $7.34 | $7.17 | $7.22 | $6.76 | 20,980,290 |
| 2017-02-22 | $7.32 | $7.38 | $7.26 | $7.35 | $6.89 | 24,151,090 |
| 2017-02-21 | $7.30 | $7.47 | $7.26 | $7.32 | $6.86 | 31,041,600 |
| 2017-02-20 | $7.24 | $7.58 | $7.24 | $7.37 | $6.91 | 48,031,430 |
| 2017-02-17 | $7.00 | $7.35 | $6.94 | $7.16 | $6.71 | 34,238,290 |
| 2017-02-16 | $7.04 | $7.04 | $6.95 | $7.02 | $6.58 | 16,223,910 |
| 2017-02-15 | $7.09 | $7.15 | $7.00 | $7.04 | $6.60 | 22,273,270 |
| 2017-02-14 | $7.03 | $7.13 | $6.99 | $7.12 | $6.67 | 17,170,940 |
| 2017-02-13 | $6.98 | $7.05 | $6.93 | $7.05 | $6.61 | 14,383,980 |
| 2017-02-10 | $6.97 | $7.00 | $6.94 | $6.97 | $6.53 | 10,206,400 |
| 2017-02-09 | $6.90 | $6.99 | $6.87 | $6.97 | $6.53 | 12,724,170 |
| 2017-02-08 | $6.90 | $6.93 | $6.79 | $6.92 | $6.48 | 8,547,530 |
| 2017-02-07 | $6.85 | $6.98 | $6.85 | $6.91 | $6.47 | 11,429,270 |
| 2017-02-06 | $6.80 | $6.86 | $6.78 | $6.85 | $6.42 | 6,129,600 |
| 2017-02-03 | $6.84 | $6.84 | $6.77 | $6.80 | $6.37 | 4,328,930 |
| 2017-02-02 | $6.85 | $6.85 | $6.85 | $6.85 | $6.42 | 0 |
| 2017-02-01 | $6.85 | $6.85 | $6.85 | $6.85 | $6.42 | 0 |
| 2017-01-31 | $6.85 | $6.85 | $6.85 | $6.85 | $6.42 | 0 |
| 2017-01-30 | $6.85 | $6.85 | $6.85 | $6.85 | $6.42 | 0 |
| 2017-01-27 | $6.85 | $6.85 | $6.85 | $6.85 | $6.42 | 0 |
| 2017-01-26 | $6.79 | $6.86 | $6.79 | $6.85 | $6.42 | 4,730,200 |
| 2017-01-25 | $6.82 | $6.85 | $6.79 | $6.82 | $6.39 | 6,338,870 |
| 2017-01-24 | $6.88 | $6.92 | $6.83 | $6.85 | $6.42 | 6,238,060 |
| 2017-01-23 | $6.78 | $6.84 | $6.76 | $6.82 | $6.39 | 5,948,180 |
| 2017-01-20 | $6.66 | $6.80 | $6.66 | $6.79 | $6.36 | 7,131,710 |
| 2017-01-19 | $6.67 | $6.76 | $6.66 | $6.69 | $6.27 | 7,362,660 |
| 2017-01-18 | $6.76 | $6.78 | $6.70 | $6.72 | $6.30 | 5,097,190 |
| 2017-01-17 | $6.67 | $6.76 | $6.61 | $6.76 | $6.33 | 6,950,620 |
| 2017-01-16 | $6.83 | $6.84 | $6.38 | $6.68 | $6.26 | 12,095,060 |
| 2017-01-13 | $6.92 | $6.94 | $6.75 | $6.82 | $6.39 | 10,353,960 |
| 2017-01-12 | $6.99 | $7.04 | $6.90 | $6.91 | $6.47 | 9,430,020 |
| 2017-01-11 | $7.08 | $7.13 | $6.99 | $6.99 | $6.55 | 12,034,070 |
| 2017-01-10 | $7.15 | $7.25 | $7.10 | $7.12 | $6.67 | 12,780,080 |
| 2017-01-09 | $7.15 | $7.20 | $7.11 | $7.18 | $6.73 | 17,055,310 |
| 2017-01-06 | $7.09 | $7.24 | $7.07 | $7.19 | $6.74 | 20,012,200 |
| 2017-01-05 | $7.11 | $7.21 | $7.08 | $7.11 | $6.66 | 18,483,160 |
| 2017-01-04 | $6.94 | $7.10 | $6.90 | $7.10 | $6.65 | 21,972,890 |
| 2017-01-03 | $6.87 | $6.95 | $6.87 | $6.92 | $6.48 | 8,385,830 |
| 2017-01-02 | $6.88 | $6.88 | $6.88 | $6.88 | $6.45 | 0 |
| 2016-12-30 | $6.93 | $6.95 | $6.85 | $6.88 | $6.45 | 7,572,310 |
| 2016-12-29 | $6.88 | $7.01 | $6.88 | $6.92 | $6.48 | 9,311,590 |
| 2016-12-28 | $7.05 | $7.07 | $6.89 | $6.93 | $6.49 | 13,902,810 |
| 2016-12-27 | $7.10 | $7.13 | $6.99 | $7.04 | $6.60 | 12,090,520 |
| 2016-12-26 | $7.07 | $7.13 | $6.95 | $7.12 | $6.67 | 13,646,870 |
| 2016-12-23 | $7.21 | $7.28 | $7.09 | $7.12 | $6.67 | 25,481,790 |
| 2016-12-22 | $7.12 | $7.43 | $7.07 | $7.26 | $6.80 | 37,240,550 |
| 2016-12-21 | $6.98 | $7.13 | $6.95 | $7.06 | $6.61 | 20,282,980 |
| 2016-12-20 | $7.00 | $7.02 | $6.90 | $6.98 | $6.54 | 16,496,210 |
| 2016-12-19 | $6.93 | $7.27 | $6.80 | $7.08 | $6.63 | 41,113,250 |
| 2016-12-16 | $7.10 | $7.35 | $6.90 | $6.94 | $6.50 | 42,702,200 |
| 2016-12-15 | $6.66 | $6.75 | $6.64 | $6.68 | $6.26 | 7,988,250 |
| 2016-12-14 | $6.80 | $6.80 | $6.65 | $6.67 | $6.25 | 10,239,940 |
| 2016-12-13 | $6.77 | $6.82 | $6.66 | $6.80 | $6.37 | 11,194,790 |
| 2016-12-12 | $7.28 | $7.31 | $6.59 | $6.79 | $6.36 | 24,263,530 |
| 2016-12-09 | $7.29 | $7.34 | $7.27 | $7.28 | $6.82 | 6,888,970 |
| 2016-12-08 | $7.33 | $7.35 | $7.28 | $7.29 | $6.83 | 7,217,790 |
| 2016-12-07 | $7.31 | $7.35 | $7.27 | $7.34 | $6.88 | 6,518,920 |
| 2016-12-06 | $7.33 | $7.34 | $7.28 | $7.29 | $6.83 | 7,145,340 |
| 2016-12-05 | $7.35 | $7.46 | $7.27 | $7.30 | $6.84 | 17,069,590 |
| 2016-12-02 | $7.46 | $7.47 | $7.36 | $7.37 | $6.91 | 11,666,480 |
| 2016-12-01 | $7.40 | $7.54 | $7.40 | $7.48 | $7.01 | 12,801,040 |
| 2016-11-30 | $7.47 | $7.50 | $7.39 | $7.41 | $6.94 | 12,482,420 |
| 2016-11-29 | $7.47 | $7.58 | $7.44 | $7.50 | $7.03 | 15,242,570 |
| 2016-11-28 | $7.50 | $7.53 | $7.44 | $7.48 | $7.01 | 11,782,900 |
| 2016-11-25 | $7.57 | $7.59 | $7.34 | $7.50 | $7.03 | 14,901,250 |
| 2016-11-24 | $7.56 | $7.60 | $7.54 | $7.57 | $7.09 | 13,809,330 |
| 2016-11-23 | $7.55 | $7.64 | $7.53 | $7.55 | $7.07 | 17,209,530 |
| 2016-11-22 | $7.54 | $7.57 | $7.50 | $7.55 | $7.07 | 12,815,030 |
| 2016-11-21 | $7.50 | $7.58 | $7.48 | $7.55 | $7.07 | 9,950,620 |
| 2016-11-18 | $7.55 | $7.55 | $7.51 | $7.52 | $7.05 | 9,171,470 |
| 2016-11-17 | $7.57 | $7.60 | $7.50 | $7.55 | $7.07 | 10,169,250 |
| 2016-11-16 | $7.61 | $7.62 | $7.55 | $7.58 | $7.10 | 10,738,340 |
| 2016-11-15 | $7.53 | $7.60 | $7.51 | $7.60 | $7.12 | 17,830,700 |
| 2016-11-14 | $7.51 | $7.56 | $7.46 | $7.53 | $7.06 | 19,322,830 |
| 2016-11-11 | $7.45 | $7.51 | $7.40 | $7.49 | $7.02 | 17,284,830 |
| 2016-11-10 | $7.41 | $7.47 | $7.38 | $7.46 | $6.99 | 22,473,910 |
| 2016-11-09 | $7.50 | $7.52 | $7.31 | $7.40 | $6.93 | 36,424,510 |
| 2016-11-08 | $7.51 | $7.73 | $7.50 | $7.57 | $7.09 | 20,014,530 |
| 2016-11-07 | $7.55 | $7.57 | $7.46 | $7.50 | $7.03 | 11,724,480 |
| 2016-11-04 | $7.55 | $7.63 | $7.51 | $7.54 | $7.06 | 10,916,130 |
| 2016-11-03 | $7.53 | $7.59 | $7.50 | $7.55 | $7.07 | 10,553,150 |
| 2016-11-02 | $7.63 | $7.63 | $7.52 | $7.53 | $7.06 | 11,310,930 |
| 2016-11-01 | $7.63 | $7.65 | $7.54 | $7.63 | $7.15 | 10,675,590 |
| 2016-10-31 | $7.77 | $7.77 | $7.50 | $7.62 | $7.14 | 0 |
| 2016-10-28 | $7.78 | $7.85 | $7.75 | $7.78 | $7.29 | 7,716,400 |
| 2016-10-27 | $7.80 | $7.85 | $7.76 | $7.80 | $7.31 | 7,291,770 |
| 2016-10-26 | $7.85 | $7.88 | $7.76 | $7.78 | $7.29 | 11,586,380 |
| 2016-10-25 | $7.81 | $8.00 | $7.78 | $7.88 | $7.38 | 17,112,150 |
| 2016-10-24 | $7.76 | $7.83 | $7.68 | $7.81 | $7.32 | 12,495,390 |
| 2016-10-21 | $7.82 | $7.87 | $7.68 | $7.76 | $7.27 | 11,559,330 |
| 2016-10-20 | $7.84 | $7.94 | $7.83 | $7.85 | $7.36 | 10,237,830 |
| 2016-10-19 | $7.97 | $7.97 | $7.84 | $7.88 | $7.38 | 21,560,270 |
| 2016-10-18 | $7.60 | $8.25 | $7.60 | $8.00 | $7.50 | 39,894,390 |
| 2016-10-17 | $7.71 | $7.77 | $7.57 | $7.62 | $7.14 | 10,900,330 |
| 2016-10-14 | $7.70 | $7.77 | $7.63 | $7.74 | $7.25 | 9,640,260 |
| 2016-10-13 | $7.80 | $7.80 | $7.66 | $7.73 | $7.24 | 9,958,390 |
| 2016-10-12 | $7.81 | $7.82 | $7.77 | $7.80 | $7.31 | 6,450,310 |
| 2016-10-11 | $7.85 | $7.88 | $7.78 | $7.86 | $7.36 | 10,791,690 |
| 2016-10-10 | $7.65 | $7.88 | $7.60 | $7.86 | $7.36 | 18,187,530 |
| 2016-10-07 | $7.59 | $7.59 | $7.59 | $7.59 | $7.11 | 0 |
| 2016-10-06 | $7.59 | $7.59 | $7.59 | $7.59 | $7.11 | 0 |
| 2016-10-05 | $7.59 | $7.59 | $7.59 | $7.59 | $7.11 | 0 |
| 2016-10-04 | $7.59 | $7.59 | $7.59 | $7.59 | $7.11 | 0 |
| 2016-10-03 | $7.59 | $7.59 | $7.59 | $7.59 | $7.11 | 0 |
| 2016-09-30 | $7.55 | $7.63 | $7.51 | $7.59 | $7.11 | 5,658,600 |
| 2016-09-29 | $7.58 | $7.68 | $7.53 | $7.57 | $7.09 | 10,730,420 |
| 2016-09-28 | $7.61 | $7.61 | $7.50 | $7.55 | $7.07 | 6,898,440 |
| 2016-09-27 | $7.56 | $7.64 | $7.43 | $7.59 | $7.11 | 15,360,360 |
| 2016-09-26 | $7.75 | $7.76 | $7.54 | $7.56 | $7.08 | 15,859,500 |
| 2016-09-23 | $7.90 | $7.90 | $7.75 | $7.79 | $7.30 | 12,296,700 |
| 2016-09-22 | $7.92 | $7.95 | $7.80 | $7.89 | $7.39 | 12,583,710 |
| 2016-09-21 | $7.83 | $7.93 | $7.80 | $7.87 | $7.37 | 7,432,150 |
| 2016-09-20 | $7.91 | $7.93 | $7.80 | $7.84 | $7.35 | 8,335,060 |
| 2016-09-19 | $7.86 | $7.93 | $7.83 | $7.90 | $7.40 | 9,501,080 |
| 2016-09-16 | $7.86 | $7.86 | $7.86 | $7.86 | $7.36 | 0 |
| 2016-09-15 | $7.86 | $7.86 | $7.86 | $7.86 | $7.36 | 0 |
| 2016-09-14 | $7.90 | $7.90 | $7.75 | $7.86 | $7.36 | 19,020,610 |
| 2016-09-13 | $7.98 | $8.06 | $7.80 | $7.91 | $7.41 | 21,667,660 |
| 2016-09-12 | $8.11 | $8.22 | $7.89 | $7.94 | $7.44 | 51,144,000 |
| 2016-09-09 | $8.57 | $8.90 | $8.41 | $8.44 | $7.91 | 68,264,490 |
| 2016-09-08 | $8.24 | $8.51 | $8.13 | $8.44 | $7.91 | 38,131,440 |
| 2016-09-07 | $8.38 | $8.60 | $8.22 | $8.24 | $7.72 | 43,207,790 |
| 2016-09-06 | $7.80 | $8.30 | $7.78 | $8.22 | $7.70 | 38,447,970 |
| 2016-09-05 | $7.73 | $7.86 | $7.71 | $7.80 | $7.31 | 11,375,050 |
| 2016-09-02 | $8.00 | $8.03 | $7.69 | $7.78 | $7.29 | 24,022,220 |
| 2016-09-01 | $8.07 | $8.12 | $7.96 | $7.98 | $7.48 | 13,056,130 |
| 2016-08-31 | $8.15 | $8.15 | $8.03 | $8.08 | $7.57 | 9,690,020 |
| 2016-08-30 | $8.05 | $8.15 | $8.04 | $8.12 | $7.61 | 10,933,480 |
| 2016-08-29 | $8.10 | $8.16 | $8.02 | $8.10 | $7.59 | 10,789,480 |
| 2016-08-26 | $8.15 | $8.29 | $8.08 | $8.10 | $7.59 | 17,087,770 |
| 2016-08-25 | $8.14 | $8.17 | $8.02 | $8.15 | $7.64 | 14,875,080 |
| 2016-08-24 | $8.17 | $8.19 | $8.05 | $8.11 | $7.60 | 14,279,090 |
| 2016-08-23 | $8.22 | $8.27 | $8.09 | $8.14 | $7.63 | 13,908,770 |
| 2016-08-22 | $8.41 | $8.50 | $8.17 | $8.18 | $7.66 | 20,374,310 |
| 2016-08-19 | $8.42 | $8.51 | $8.33 | $8.41 | $7.88 | 17,341,300 |
| 2016-08-18 | $8.52 | $8.63 | $8.38 | $8.41 | $7.88 | 32,242,510 |
| 2016-08-17 | $8.35 | $8.78 | $8.32 | $8.57 | $8.03 | 53,603,110 |
| 2016-08-16 | $8.26 | $8.38 | $8.18 | $8.34 | $7.81 | 32,715,020 |
| 2016-08-15 | $8.23 | $8.32 | $8.10 | $8.27 | $7.75 | 36,231,440 |
| 2016-08-12 | $8.05 | $8.33 | $8.05 | $8.22 | $7.70 | 51,275,430 |
| 2016-08-11 | $7.89 | $8.04 | $7.87 | $7.96 | $7.46 | 27,370,290 |
| 2016-08-10 | $7.99 | $8.01 | $7.89 | $7.91 | $7.41 | 14,647,400 |
| 2016-08-09 | $7.95 | $8.07 | $7.89 | $7.96 | $7.46 | 19,147,600 |
| 2016-08-08 | $7.91 | $7.97 | $7.73 | $7.95 | $7.45 | 15,923,860 |
| 2016-08-05 | $8.04 | $8.13 | $7.92 | $7.95 | $7.45 | 27,523,370 |
| 2016-08-04 | $7.90 | $8.06 | $7.80 | $8.04 | $7.53 | 34,471,960 |
| 2016-08-03 | $7.77 | $7.94 | $7.71 | $7.89 | $7.39 | 23,865,820 |
| 2016-08-02 | $7.64 | $7.76 | $7.61 | $7.70 | $7.21 | 11,197,160 |
| 2016-08-01 | $7.71 | $7.71 | $7.49 | $7.64 | $7.16 | 21,776,100 |
| 2016-07-29 | $7.93 | $8.04 | $7.74 | $7.80 | $7.31 | 24,366,430 |
| 2016-07-28 | $7.69 | $8.09 | $7.54 | $7.93 | $7.43 | 42,404,440 |
| 2016-07-27 | $7.97 | $8.12 | $7.40 | $7.66 | $7.18 | 35,856,280 |
| 2016-07-26 | $7.90 | $8.03 | $7.88 | $8.01 | $7.51 | 21,551,500 |
| 2016-07-25 | $8.24 | $8.24 | $7.82 | $7.91 | $7.41 | 53,257,960 |
| 2016-07-22 | $8.55 | $8.56 | $8.04 | $8.24 | $7.72 | 59,662,090 |
| 2016-07-21 | $8.48 | $8.57 | $8.35 | $8.53 | $7.99 | 31,135,490 |
| 2016-07-20 | $8.59 | $8.66 | $8.46 | $8.48 | $7.95 | 27,266,060 |
| 2016-07-19 | $8.62 | $8.72 | $8.53 | $8.63 | $8.09 | 21,992,640 |
| 2016-07-18 | $8.60 | $8.75 | $8.45 | $8.67 | $8.12 | 32,689,600 |
| 2016-07-15 | $8.69 | $8.73 | $8.51 | $8.57 | $8.03 | 27,066,670 |
| 2016-07-14 | $8.73 | $8.82 | $8.59 | $8.69 | $8.14 | 31,798,960 |
| 2016-07-13 | $8.80 | $8.88 | $8.65 | $8.75 | $8.20 | 38,095,000 |
| 2016-07-12 | $8.89 | $8.93 | $8.45 | $8.82 | $8.26 | 61,733,870 |
| 2016-07-11 | $8.98 | $9.24 | $8.80 | $8.85 | $8.29 | 54,948,350 |
| 2016-07-08 | $9.01 | $9.23 | $8.80 | $9.02 | $8.45 | 49,631,310 |
| 2016-07-07 | $9.42 | $9.82 | $9.16 | $9.20 | $8.62 | 94,320,220 |
| 2016-07-06 | $8.90 | $9.29 | $8.81 | $9.15 | $8.57 | 83,815,120 |
| 2016-07-05 | $8.55 | $9.00 | $8.40 | $8.99 | $8.42 | 70,725,690 |
| 2016-07-04 | $8.40 | $8.74 | $8.40 | $8.59 | $8.05 | 39,117,180 |
| 2016-07-01 | $8.84 | $8.92 | $8.55 | $8.57 | $8.03 | 34,860,420 |
| 2016-06-30 | $9.00 | $9.03 | $8.76 | $8.87 | $8.31 | 28,469,780 |
| 2016-06-29 | $8.98 | $9.04 | $8.81 | $9.00 | $8.39 | 37,292,220 |
| 2016-06-28 | $8.86 | $9.29 | $8.62 | $9.07 | $8.45 | 79,366,530 |
| 2016-06-27 | $8.51 | $9.20 | $8.51 | $8.95 | $8.34 | 62,364,280 |
| 2016-06-24 | $8.93 | $9.04 | $8.31 | $8.64 | $8.05 | 63,492,800 |
| 2016-06-23 | $8.88 | $9.32 | $8.80 | $8.89 | $8.28 | 106,337,380 |
| 2016-06-22 | $8.02 | $8.88 | $8.01 | $8.88 | $8.27 | 98,381,100 |
| 2016-06-21 | $8.39 | $8.42 | $7.96 | $8.07 | $7.52 | 56,355,350 |
| 2016-06-20 | $8.22 | $8.40 | $8.09 | $8.31 | $7.74 | 52,649,470 |
| 2016-06-17 | $8.50 | $8.66 | $8.21 | $8.27 | $7.71 | 75,921,440 |
| 2016-06-16 | $8.40 | $8.99 | $8.24 | $8.56 | $7.98 | 126,195,310 |
| 2016-06-15 | $7.90 | $8.72 | $7.79 | $8.23 | $7.67 | 121,790,350 |
| 2016-06-14 | $7.95 | $8.13 | $7.58 | $8.09 | $7.54 | 123,480,070 |
| 2016-06-13 | $7.10 | $7.91 | $7.03 | $7.91 | $7.37 | 155,020,480 |
| 2016-06-10 | $7.19 | $7.19 | $7.19 | $7.19 | $6.70 | 0 |
| 2016-06-09 | $7.19 | $7.19 | $7.19 | $7.19 | $6.70 | 0 |
| 2016-06-08 | $6.63 | $7.36 | $6.62 | $7.19 | $6.70 | 108,516,200 |
| 2016-06-07 | $6.35 | $6.70 | $6.28 | $6.69 | $6.23 | 64,751,230 |
| 2016-06-06 | $6.36 | $6.50 | $6.32 | $6.38 | $5.94 | 22,971,150 |
| 2016-06-03 | $6.40 | $6.44 | $6.33 | $6.37 | $5.93 | 23,092,060 |
| 2016-06-02 | $6.40 | $6.53 | $6.35 | $6.41 | $5.97 | 29,848,470 |
| 2016-06-01 | $6.32 | $6.32 | $6.32 | $6.32 | $5.89 | 0 |
| 2016-05-31 | $6.07 | $6.34 | $6.07 | $6.32 | $5.89 | 29,364,860 |
| 2016-05-30 | $6.20 | $6.22 | $6.01 | $6.09 | $5.67 | 19,043,020 |
| 2016-05-27 | $6.26 | $6.38 | $6.15 | $6.23 | $5.80 | 19,708,610 |
| 2016-05-26 | $6.25 | $6.34 | $6.07 | $6.26 | $5.83 | 19,213,510 |
| 2016-05-25 | $6.38 | $6.47 | $6.23 | $6.25 | $5.82 | 26,642,910 |
| 2016-05-24 | $6.38 | $6.70 | $6.23 | $6.38 | $5.94 | 53,308,850 |
| 2016-05-23 | $6.10 | $6.45 | $6.03 | $6.42 | $5.98 | 35,555,540 |
| 2016-05-20 | $5.97 | $6.02 | $5.89 | $6.01 | $5.60 | 11,229,460 |
| 2016-05-19 | $6.01 | $6.10 | $5.96 | $5.99 | $5.58 | 12,207,670 |
| 2016-05-18 | $6.21 | $6.24 | $5.91 | $6.01 | $5.60 | 22,985,560 |
| 2016-05-17 | $6.45 | $6.46 | $6.29 | $6.29 | $5.86 | 23,910,830 |
| 2016-05-16 | $6.34 | $6.46 | $6.25 | $6.45 | $6.01 | 30,974,950 |
| 2016-05-13 | $6.16 | $6.49 | $6.12 | $6.33 | $5.90 | 30,439,830 |
| 2016-05-12 | $6.04 | $6.33 | $5.85 | $6.23 | $5.80 | 30,219,980 |
| 2016-05-11 | $5.91 | $6.16 | $5.86 | $6.08 | $5.66 | 28,275,450 |
| 2016-05-10 | $5.82 | $5.95 | $5.80 | $5.87 | $5.47 | 11,214,250 |
| 2016-05-09 | $6.08 | $6.08 | $5.80 | $5.83 | $5.43 | 19,320,400 |
| 2016-05-06 | $6.39 | $6.43 | $6.08 | $6.10 | $5.68 | 23,779,360 |
| 2016-05-05 | $6.41 | $6.42 | $6.32 | $6.37 | $5.93 | 13,636,070 |
| 2016-05-04 | $6.44 | $6.47 | $6.39 | $6.41 | $5.97 | 16,556,400 |
| 2016-05-03 | $6.37 | $6.48 | $6.25 | $6.47 | $6.03 | 20,607,750 |
| 2016-05-02 | $6.35 | $6.35 | $6.35 | $6.35 | $5.92 | 0 |
| 2016-04-29 | $6.30 | $6.46 | $6.28 | $6.35 | $5.92 | 13,552,800 |
| 2016-04-28 | $6.50 | $6.58 | $6.25 | $6.38 | $5.94 | 20,771,450 |
| 2016-04-27 | $6.72 | $6.72 | $6.48 | $6.50 | $6.06 | 29,512,220 |
| 2016-04-26 | $6.50 | $6.78 | $6.45 | $6.68 | $6.22 | 31,938,350 |
| 2016-04-25 | $6.83 | $6.83 | $6.59 | $6.60 | $6.15 | 67,779,550 |
| 2016-04-22 | $6.21 | $6.21 | $6.21 | $6.21 | $5.79 | 0 |
| 2016-04-21 | $6.21 | $6.21 | $6.21 | $6.21 | $5.79 | 0 |
| 2016-04-20 | $6.21 | $6.21 | $6.21 | $6.21 | $5.79 | 0 |
| 2016-04-19 | $6.21 | $6.21 | $6.21 | $6.21 | $5.79 | 0 |
| 2016-04-18 | $6.21 | $6.21 | $6.21 | $6.21 | $5.79 | 0 |
| 2016-04-15 | $6.21 | $6.21 | $6.21 | $6.21 | $5.79 | 0 |
| 2016-04-14 | $6.21 | $6.21 | $6.21 | $6.21 | $5.79 | 0 |
| 2016-04-13 | $6.21 | $6.21 | $6.21 | $6.21 | $5.79 | 0 |
| 2016-04-12 | $6.21 | $6.21 | $6.21 | $6.21 | $5.79 | 0 |
| 2016-04-11 | $6.21 | $6.21 | $6.21 | $6.21 | $5.79 | 0 |
| 2016-04-08 | $6.21 | $6.21 | $6.21 | $6.21 | $5.79 | 0 |
| 2016-04-07 | $6.21 | $6.21 | $6.21 | $6.21 | $5.79 | 0 |
| 2016-04-06 | $6.21 | $6.21 | $6.21 | $6.21 | $5.79 | 0 |
| 2016-04-05 | $6.21 | $6.21 | $6.21 | $6.21 | $5.79 | 0 |
| 2016-04-04 | $6.21 | $6.21 | $6.21 | $6.21 | $5.79 | 0 |
| 2016-04-01 | $6.21 | $6.21 | $6.21 | $6.21 | $5.79 | 0 |
| 2016-03-31 | $6.21 | $6.21 | $6.21 | $6.21 | $5.79 | 0 |
| 2016-03-30 | $6.21 | $6.21 | $6.21 | $6.21 | $5.79 | 0 |
| 2016-03-29 | $6.21 | $6.21 | $6.21 | $6.21 | $5.79 | 0 |
| 2016-03-28 | $6.21 | $6.21 | $6.21 | $6.21 | $5.79 | 0 |
| 2016-03-25 | $6.21 | $6.21 | $6.21 | $6.21 | $5.79 | 0 |
| 2016-03-24 | $6.21 | $6.21 | $6.21 | $6.21 | $5.79 | 0 |
| 2016-03-23 | $6.21 | $6.21 | $6.21 | $6.21 | $5.79 | 0 |
| 2016-03-22 | $6.21 | $6.21 | $6.21 | $6.21 | $5.79 | 0 |
| 2016-03-21 | $6.21 | $6.21 | $6.21 | $6.21 | $5.79 | 0 |
| 2016-03-18 | $6.21 | $6.21 | $6.21 | $6.21 | $5.79 | 0 |
| 2016-03-17 | $6.21 | $6.21 | $6.21 | $6.21 | $5.79 | 0 |
| 2016-03-16 | $6.21 | $6.21 | $6.21 | $6.21 | $5.79 | 0 |
| 2016-03-15 | $6.21 | $6.21 | $6.21 | $6.21 | $5.79 | 0 |
| 2016-03-14 | $6.21 | $6.21 | $6.21 | $6.21 | $5.79 | 0 |
| 2016-03-11 | $6.21 | $6.21 | $6.21 | $6.21 | $5.79 | 0 |
| 2016-03-10 | $6.21 | $6.21 | $6.21 | $6.21 | $5.79 | 0 |
| 2016-03-09 | $6.21 | $6.21 | $6.21 | $6.21 | $5.79 | 0 |
| 2016-03-08 | $6.21 | $6.21 | $6.21 | $6.21 | $5.79 | 0 |
| 2016-03-07 | $6.21 | $6.21 | $6.21 | $6.21 | $5.79 | 0 |
| 2016-03-04 | $6.21 | $6.21 | $6.21 | $6.21 | $5.79 | 0 |
| 2016-03-03 | $6.21 | $6.21 | $6.21 | $6.21 | $5.79 | 0 |
| 2016-03-02 | $6.21 | $6.21 | $6.21 | $6.21 | $5.79 | 0 |
| 2016-03-01 | $6.21 | $6.21 | $6.21 | $6.21 | $5.79 | 0 |
| 2016-02-29 | $6.21 | $6.21 | $6.21 | $6.21 | $5.79 | 0 |
| 2016-02-26 | $6.21 | $6.21 | $6.21 | $6.21 | $5.79 | 0 |
| 2016-02-25 | $6.21 | $6.21 | $6.21 | $6.21 | $5.79 | 0 |
| 2016-02-24 | $6.21 | $6.21 | $6.21 | $6.21 | $5.79 | 0 |
| 2016-02-23 | $6.21 | $6.21 | $6.21 | $6.21 | $5.79 | 0 |
| 2016-02-22 | $6.21 | $6.21 | $6.21 | $6.21 | $5.79 | 0 |
| 2016-02-19 | $6.19 | $6.27 | $6.15 | $6.21 | $5.79 | 18,956,830 |
| 2016-02-18 | $6.23 | $6.29 | $6.14 | $6.18 | $5.76 | 26,721,080 |
| 2016-02-17 | $6.01 | $6.36 | $5.99 | $6.19 | $5.77 | 33,199,160 |
| 2016-02-16 | $5.81 | $6.05 | $5.81 | $6.05 | $5.64 | 25,233,150 |
| 2016-02-15 | $5.65 | $5.86 | $5.61 | $5.80 | $5.40 | 13,929,570 |
| 2016-02-12 | $5.87 | $5.87 | $5.87 | $5.87 | $5.47 | 0 |
| 2016-02-11 | $5.87 | $5.87 | $5.87 | $5.87 | $5.47 | 0 |
| 2016-02-10 | $5.87 | $5.87 | $5.87 | $5.87 | $5.47 | 0 |
| 2016-02-09 | $5.87 | $5.87 | $5.87 | $5.87 | $5.47 | 0 |
| 2016-02-08 | $5.87 | $5.87 | $5.87 | $5.87 | $5.47 | 0 |
| 2016-02-05 | $5.94 | $5.98 | $5.87 | $5.87 | $5.47 | 14,486,830 |
| 2016-02-04 | $5.84 | $6.00 | $5.84 | $5.93 | $5.53 | 23,145,250 |
| 2016-02-03 | $5.79 | $5.86 | $5.72 | $5.84 | $5.44 | 15,891,140 |
| 2016-02-02 | $5.72 | $5.92 | $5.71 | $5.88 | $5.48 | 20,468,590 |
| 2016-02-01 | $5.86 | $5.90 | $5.63 | $5.72 | $5.33 | 17,844,040 |
| 2016-01-29 | $5.70 | $5.95 | $5.64 | $5.86 | $5.46 | 24,591,440 |
| 2016-01-28 | $6.02 | $6.23 | $5.66 | $5.69 | $5.30 | 29,320,540 |
| 2016-01-27 | $6.32 | $6.39 | $5.77 | $6.11 | $5.69 | 42,584,090 |
| 2016-01-26 | $6.17 | $6.79 | $6.07 | $6.39 | $5.95 | 63,201,060 |
| 2016-01-25 | $6.22 | $6.32 | $6.16 | $6.23 | $5.80 | 17,428,040 |
| 2016-01-22 | $6.16 | $6.19 | $6.01 | $6.15 | $5.73 | 17,330,280 |
| 2016-01-21 | $6.26 | $6.40 | $6.05 | $6.07 | $5.66 | 21,094,080 |
| 2016-01-20 | $6.40 | $6.49 | $6.31 | $6.35 | $5.92 | 24,209,290 |
| 2016-01-19 | $6.19 | $6.50 | $6.13 | $6.46 | $6.02 | 30,708,910 |
| 2016-01-18 | $6.01 | $6.35 | $5.90 | $6.20 | $5.78 | 21,136,860 |
| 2016-01-15 | $6.39 | $6.50 | $6.02 | $6.11 | $5.69 | 22,957,700 |
| 2016-01-14 | $6.05 | $6.45 | $6.00 | $6.40 | $5.96 | 23,611,250 |
| 2016-01-13 | $6.62 | $6.63 | $6.18 | $6.28 | $5.85 | 21,361,690 |
| 2016-01-12 | $6.43 | $6.65 | $6.32 | $6.55 | $6.10 | 24,962,430 |
| 2016-01-11 | $6.99 | $7.03 | $6.42 | $6.43 | $5.99 | 34,047,040 |
| 2016-01-08 | $7.27 | $7.43 | $6.50 | $7.13 | $6.64 | 33,638,660 |
| 2016-01-07 | $7.72 | $7.74 | $7.09 | $7.10 | $6.62 | 9,920,300 |
| 2016-01-06 | $7.70 | $7.98 | $7.70 | $7.88 | $7.34 | 27,884,850 |
| 2016-01-05 | $7.51 | $7.99 | $7.38 | $7.69 | $7.16 | 40,322,280 |
| 2016-01-04 | $8.86 | $8.86 | $7.97 | $7.98 | $7.44 | 32,527,970 |
| 2016-01-01 | $8.86 | $8.86 | $8.86 | $8.86 | $8.25 | 0 |
| 2015-12-31 | $8.93 | $9.10 | $8.85 | $8.86 | $8.25 | 34,395,270 |
| 2015-12-30 | $9.25 | $9.47 | $9.01 | $9.04 | $8.42 | 71,321,320 |
| 2015-12-29 | $8.69 | $9.15 | $8.65 | $9.14 | $8.52 | 68,475,220 |
| 2015-12-28 | $8.66 | $9.18 | $8.63 | $8.73 | $8.13 | 64,898,500 |
| 2015-12-25 | $8.62 | $8.67 | $8.56 | $8.65 | $8.06 | 16,438,530 |
| 2015-12-24 | $8.79 | $8.79 | $8.52 | $8.62 | $8.03 | 23,353,620 |
| 2015-12-23 | $8.81 | $8.94 | $8.73 | $8.78 | $8.18 | 37,485,470 |
| 2015-12-22 | $8.79 | $8.83 | $8.71 | $8.79 | $8.19 | 24,421,360 |
| 2015-12-21 | $8.72 | $8.83 | $8.69 | $8.81 | $8.21 | 34,225,960 |
| 2015-12-18 | $8.77 | $8.82 | $8.68 | $8.75 | $8.15 | 27,541,300 |
| 2015-12-17 | $8.64 | $8.78 | $8.64 | $8.77 | $8.17 | 32,946,470 |
| 2015-12-16 | $8.62 | $8.72 | $8.60 | $8.61 | $8.02 | 18,898,940 |
| 2015-12-15 | $8.66 | $8.72 | $8.58 | $8.63 | $8.04 | 20,689,080 |
| 2015-12-14 | $8.45 | $8.76 | $8.35 | $8.71 | $8.12 | 27,892,920 |
| 2015-12-11 | $8.43 | $8.50 | $8.31 | $8.42 | $7.84 | 18,429,520 |
| 2015-12-10 | $8.70 | $8.74 | $8.45 | $8.49 | $7.91 | 23,283,420 |
| 2015-12-09 | $8.46 | $8.77 | $8.29 | $8.60 | $8.01 | 30,255,680 |
| 2015-12-08 | $8.85 | $8.85 | $8.41 | $8.46 | $7.88 | 27,921,900 |
| 2015-12-07 | $8.85 | $8.89 | $8.77 | $8.83 | $8.23 | 20,390,480 |
| 2015-12-04 | $8.88 | $9.04 | $8.80 | $8.87 | $8.26 | 28,879,980 |
| 2015-12-03 | $8.90 | $8.95 | $8.83 | $8.94 | $8.33 | 28,539,400 |
| 2015-12-02 | $8.80 | $8.95 | $8.67 | $8.90 | $8.29 | 30,670,410 |
| 2015-12-01 | $8.84 | $8.86 | $8.64 | $8.78 | $8.18 | 25,373,440 |
| 2015-11-30 | $8.78 | $8.95 | $8.21 | $8.84 | $8.24 | 36,534,230 |
| 2015-11-27 | $9.41 | $9.42 | $8.59 | $8.76 | $8.16 | 60,077,300 |
| 2015-11-26 | $9.56 | $9.59 | $9.40 | $9.41 | $8.77 | 40,113,500 |
| 2015-11-25 | $9.45 | $9.59 | $9.40 | $9.56 | $8.91 | 39,020,140 |
| 2015-11-24 | $9.41 | $9.48 | $9.38 | $9.46 | $8.81 | 26,644,920 |
| 2015-11-23 | $9.58 | $9.58 | $9.38 | $9.41 | $8.77 | 47,920,000 |
| 2015-11-20 | $9.64 | $9.72 | $9.50 | $9.60 | $8.94 | 44,648,850 |
| 2015-11-19 | $9.44 | $9.60 | $9.40 | $9.60 | $8.94 | 34,538,850 |
| 2015-11-18 | $9.75 | $9.79 | $9.38 | $9.43 | $8.79 | 56,554,260 |
| 2015-11-17 | $10.03 | $10.19 | $9.65 | $9.73 | $9.07 | 100,186,430 |
| 2015-11-16 | $9.80 | $10.02 | $9.71 | $9.96 | $9.28 | 89,848,300 |
| 2015-11-13 | $9.48 | $10.55 | $9.42 | $10.11 | $9.42 | 171,652,830 |
| 2015-11-12 | $9.78 | $9.78 | $9.45 | $9.59 | $8.94 | 67,438,960 |
| 2015-11-11 | $9.71 | $9.95 | $9.60 | $9.79 | $9.12 | 67,279,070 |
| 2015-11-10 | $9.75 | $9.81 | $9.57 | $9.70 | $9.04 | 69,127,240 |
| 2015-11-09 | $9.66 | $10.14 | $9.51 | $9.86 | $9.19 | 110,849,450 |
| 2015-11-06 | $9.71 | $9.72 | $9.46 | $9.64 | $8.98 | 79,960,280 |
| 2015-11-05 | $9.46 | $9.86 | $9.35 | $9.54 | $8.89 | 99,852,280 |
| 2015-11-04 | $8.94 | $9.35 | $8.82 | $9.30 | $8.66 | 62,684,210 |
| 2015-11-03 | $9.00 | $9.19 | $8.71 | $8.88 | $8.27 | 67,521,110 |
| 2015-11-02 | $9.52 | $9.65 | $9.20 | $9.30 | $8.66 | 46,352,200 |
| 2015-10-30 | $9.65 | $9.65 | $9.27 | $9.42 | $8.78 | 55,583,470 |
| 2015-10-29 | $9.60 | $10.00 | $9.55 | $9.74 | $9.07 | 72,248,180 |
| 2015-10-28 | $9.68 | $9.94 | $9.47 | $9.52 | $8.87 | 66,609,500 |
| 2015-10-27 | $9.62 | $9.89 | $9.22 | $9.67 | $9.01 | 67,426,170 |
| 2015-10-26 | $9.75 | $10.07 | $9.42 | $9.73 | $9.07 | 88,177,310 |
| 2015-10-23 | $9.66 | $9.80 | $9.41 | $9.65 | $8.99 | 75,340,160 |
| 2015-10-22 | $9.10 | $9.94 | $9.03 | $9.65 | $8.99 | 83,273,590 |
| 2015-10-21 | $10.40 | $10.49 | $9.30 | $9.30 | $8.66 | 97,706,400 |
| 2015-10-20 | $10.35 | $10.46 | $10.06 | $10.33 | $9.62 | 85,293,880 |
| 2015-10-19 | $9.96 | $10.70 | $9.72 | $10.51 | $9.79 | 137,376,570 |
| 2015-10-16 | $9.84 | $10.18 | $9.61 | $9.98 | $9.30 | 111,195,800 |
| 2015-10-15 | $9.40 | $10.10 | $9.35 | $9.78 | $9.11 | 92,186,090 |
| 2015-10-14 | $9.90 | $9.97 | $9.44 | $9.50 | $8.85 | 103,863,200 |
| 2015-10-13 | $9.10 | $10.10 | $8.93 | $10.08 | $9.39 | 134,766,380 |
| 2015-10-12 | $8.73 | $9.29 | $8.70 | $9.18 | $8.55 | 84,144,150 |
| 2015-10-09 | $8.66 | $8.78 | $8.56 | $8.70 | $8.11 | 53,726,450 |
| 2015-10-08 | $8.70 | $8.76 | $8.50 | $8.65 | $8.06 | 55,755,680 |
| 2015-10-07 | $8.30 | $8.30 | $8.30 | $8.30 | $7.73 | 0 |
| 2015-10-06 | $8.30 | $8.30 | $8.30 | $8.30 | $7.73 | 0 |
| 2015-10-05 | $8.30 | $8.30 | $8.30 | $8.30 | $7.73 | 0 |
| 2015-10-02 | $8.30 | $8.30 | $8.30 | $8.30 | $7.73 | 0 |
| 2015-10-01 | $8.30 | $8.30 | $8.30 | $8.30 | $7.73 | 0 |
| 2015-09-30 | $8.54 | $8.63 | $8.23 | $8.30 | $7.73 | 43,321,540 |
| 2015-09-29 | $8.31 | $8.49 | $8.11 | $8.21 | $7.65 | 49,711,700 |
| 2015-09-28 | $8.50 | $8.68 | $8.10 | $8.63 | $8.04 | 50,361,550 |
| 2015-09-25 | $8.70 | $9.03 | $8.30 | $8.42 | $7.84 | 67,904,790 |
| 2015-09-24 | $8.62 | $8.93 | $8.53 | $8.84 | $8.24 | 72,334,560 |
| 2015-09-23 | $8.65 | $8.92 | $8.49 | $8.54 | $7.96 | 71,608,650 |
| 2015-09-22 | $8.79 | $9.25 | $8.69 | $8.93 | $8.32 | 92,160,050 |
| 2015-09-21 | $8.41 | $8.79 | $8.33 | $8.75 | $8.15 | 74,317,440 |
| 2015-09-18 | $8.65 | $8.78 | $8.38 | $8.56 | $7.98 | 67,664,080 |
| 2015-09-17 | $8.70 | $9.46 | $8.36 | $8.55 | $7.97 | 130,959,420 |
| 2015-09-16 | $8.02 | $8.88 | $7.81 | $8.78 | $8.18 | 110,046,980 |
| 2015-09-15 | $8.64 | $8.65 | $8.07 | $8.07 | $7.52 | 85,541,130 |
| 2015-09-14 | $10.35 | $10.60 | $8.94 | $8.97 | $8.36 | 143,906,910 |
| 2015-09-11 | $10.07 | $10.30 | $9.68 | $9.93 | $9.25 | 98,773,330 |
| 2015-09-10 | $10.08 | $10.67 | $10.01 | $10.14 | $9.45 | 120,043,440 |
| 2015-09-09 | $9.99 | $10.83 | $9.80 | $10.58 | $9.86 | 223,955,170 |
| 2015-09-08 | $9.61 | $10.35 | $9.00 | $10.13 | $9.44 | 115,768,220 |
| 2015-09-07 | $10.88 | $11.56 | $9.80 | $9.99 | $9.31 | 149,496,400 |
Dongfeng Automobile Company Ltd (600006) News Headlines
Recent Dongfeng Automobile Company Ltd (600006) News
Similar Companies to Dongfeng Automobile Company Ltd (600006) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |