Shanghai International Port Group Company Ltd (600018) Exchange: SHG
Data as of Aug. 22, 2025
$5.63 ($0.04) 0.72%
Shanghai International Port Group Company Ltd - Daily Information
Click for more stock information on Shanghai International Port Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $5.60 |
| Previous Close | $5.63 |
| High | $5.64 |
| Low | $5.59 |
| Adjusted Open | $5.60 |
| Previous Adjusted Close | $5.63 |
| Adjusted High | $5.64 |
| Adjusted Low | $5.59 |
Invest in Shanghai International Port Group Company Ltd (600018)
Historical Stock Data for Shanghai International Port Group Company Ltd (600018)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | $5.60 | $5.64 | $5.59 | $5.63 | $5.63 | 38,646,480 |
| 2025-07-17 | $5.61 | $5.64 | $5.57 | $5.59 | $5.59 | 37,355,540 |
| 2025-07-16 | $5.75 | $5.77 | $5.72 | $5.74 | $5.74 | 30,876,090 |
| 2025-07-15 | $5.82 | $5.83 | $5.73 | $5.74 | $5.74 | 46,473,690 |
| 2025-07-14 | $5.80 | $5.87 | $5.80 | $5.81 | $5.81 | 51,188,350 |
| 2025-07-11 | $5.81 | $5.86 | $5.78 | $5.78 | $5.78 | 48,383,540 |
| 2025-07-10 | $5.78 | $5.83 | $5.77 | $5.80 | $5.80 | 35,743,900 |
| 2025-07-09 | $5.78 | $5.84 | $5.76 | $5.76 | $5.76 | 36,215,790 |
| 2025-07-08 | $5.86 | $5.89 | $5.77 | $5.78 | $5.78 | 40,130,900 |
| 2025-07-07 | $5.87 | $5.89 | $5.83 | $5.84 | $5.84 | 22,521,310 |
| 2025-07-04 | $5.79 | $5.90 | $5.78 | $5.87 | $5.87 | 46,255,320 |
| 2025-07-03 | $5.82 | $5.83 | $5.77 | $5.78 | $5.78 | 23,120,200 |
| 2025-07-02 | $5.75 | $5.82 | $5.75 | $5.82 | $5.82 | 31,897,080 |
| 2025-06-30 | $5.75 | $5.77 | $5.69 | $5.71 | $5.71 | 31,422,510 |
| 2025-06-27 | $5.82 | $5.84 | $5.74 | $5.75 | $5.75 | 38,807,160 |
| 2025-06-26 | $5.86 | $5.86 | $5.81 | $5.82 | $5.82 | 23,985,500 |
| 2025-06-25 | $5.85 | $5.87 | $5.80 | $5.86 | $5.86 | 32,994,900 |
| 2025-06-24 | $5.90 | $5.91 | $5.81 | $5.84 | $5.84 | 38,963,310 |
| 2025-06-23 | $5.83 | $5.92 | $5.82 | $5.90 | $5.90 | 36,945,730 |
| 2025-06-20 | $5.76 | $5.87 | $5.75 | $5.84 | $5.84 | 37,058,830 |
| 2025-06-19 | $5.81 | $5.82 | $5.74 | $5.76 | $5.76 | 23,247,010 |
| 2025-06-18 | $5.80 | $5.84 | $5.77 | $5.82 | $5.82 | 23,420,700 |
| 2025-06-17 | $5.78 | $5.81 | $5.75 | $5.80 | $5.80 | 22,424,500 |
| 2025-06-13 | $5.76 | $5.86 | $5.75 | $5.81 | $5.81 | 49,466,860 |
| 2025-06-12 | $5.80 | $5.81 | $5.75 | $5.76 | $5.76 | 24,630,720 |
| 2025-06-11 | $5.78 | $5.83 | $5.76 | $5.80 | $5.80 | 38,075,200 |
| 2025-06-10 | $5.77 | $5.79 | $5.73 | $5.77 | $5.77 | 27,680,160 |
| 2025-06-09 | $5.76 | $5.78 | $5.73 | $5.77 | $5.77 | 23,812,490 |
| 2025-06-06 | $5.76 | $5.79 | $5.73 | $5.78 | $5.78 | 22,827,590 |
| 2025-06-05 | $5.80 | $5.85 | $5.74 | $5.76 | $5.76 | 24,207,790 |
| 2025-06-04 | $5.81 | $5.83 | $5.72 | $5.76 | $5.76 | 25,617,180 |
| 2025-06-03 | $5.84 | $5.86 | $5.80 | $5.83 | $5.83 | 36,053,500 |
| 2025-05-30 | $5.77 | $5.87 | $5.77 | $5.84 | $5.84 | 34,803,290 |
| 2025-05-29 | $5.76 | $5.80 | $5.73 | $5.78 | $5.78 | 20,816,450 |
| 2025-05-28 | $5.74 | $5.80 | $5.73 | $5.76 | $5.76 | 18,388,420 |
| 2025-05-27 | $5.74 | $5.78 | $5.73 | $5.75 | $5.75 | 15,833,900 |
| 2025-05-26 | $5.77 | $5.78 | $5.73 | $5.74 | $5.74 | 17,344,770 |
| 2025-05-23 | $5.82 | $5.86 | $5.74 | $5.75 | $5.75 | 22,294,440 |
| 2025-05-22 | $5.78 | $5.85 | $5.76 | $5.83 | $5.83 | 27,532,430 |
| 2025-05-21 | $5.78 | $5.83 | $5.77 | $5.78 | $5.78 | 17,441,000 |
| 2025-05-20 | $5.88 | $5.90 | $5.77 | $5.79 | $5.79 | 36,733,100 |
| 2025-05-19 | $5.77 | $5.89 | $5.77 | $5.88 | $5.88 | 46,507,070 |
| 2025-05-16 | $5.80 | $5.83 | $5.70 | $5.78 | $5.78 | 37,540,550 |
| 2025-05-15 | $5.83 | $5.91 | $5.79 | $5.81 | $5.81 | 46,378,130 |
| 2025-05-14 | $5.71 | $5.82 | $5.69 | $5.82 | $5.82 | 46,524,150 |
| 2025-05-13 | $5.72 | $5.74 | $5.67 | $5.71 | $5.71 | 28,878,100 |
| 2025-05-12 | $5.65 | $5.68 | $5.63 | $5.67 | $5.67 | 26,787,000 |
| 2025-05-09 | $5.56 | $5.64 | $5.55 | $5.63 | $5.63 | 38,229,660 |
| 2025-05-08 | $5.56 | $5.58 | $5.54 | $5.55 | $5.55 | 22,915,580 |
| 2025-05-07 | $5.51 | $5.58 | $5.49 | $5.58 | $5.58 | 59,267,350 |
| 2025-05-06 | $5.45 | $5.47 | $5.42 | $5.47 | $5.47 | 37,052,230 |
| 2025-04-30 | $5.49 | $5.50 | $5.42 | $5.44 | $5.44 | 33,887,210 |
| 2025-04-29 | $5.53 | $5.54 | $5.47 | $5.48 | $5.48 | 31,523,100 |
| 2025-04-28 | $5.49 | $5.57 | $5.48 | $5.55 | $5.55 | 42,291,430 |
| 2025-04-25 | $5.49 | $5.50 | $5.47 | $5.50 | $5.50 | 18,999,090 |
| 2025-04-24 | $5.49 | $5.52 | $5.46 | $5.48 | $5.48 | 23,945,870 |
| 2025-04-23 | $5.53 | $5.54 | $5.48 | $5.49 | $5.49 | 29,277,800 |
| 2025-04-22 | $5.50 | $5.56 | $5.49 | $5.52 | $5.52 | 39,292,970 |
| 2025-04-21 | $5.52 | $5.53 | $5.48 | $5.49 | $5.49 | 27,937,170 |
| 2025-04-18 | $5.53 | $5.54 | $5.50 | $5.52 | $5.52 | 16,424,020 |
| 2025-04-17 | $5.53 | $5.56 | $5.49 | $5.55 | $5.55 | 27,873,780 |
| 2025-04-16 | $5.50 | $5.56 | $5.46 | $5.55 | $5.55 | 51,131,840 |
| 2025-04-15 | $5.52 | $5.53 | $5.47 | $5.50 | $5.50 | 35,010,410 |
| 2025-04-14 | $5.55 | $5.56 | $5.51 | $5.52 | $5.52 | 34,766,700 |
| 2025-04-11 | $5.58 | $5.58 | $5.48 | $5.54 | $5.54 | 43,621,750 |
| 2025-04-10 | $5.76 | $5.76 | $5.52 | $5.57 | $5.57 | 74,991,240 |
| 2025-04-09 | $5.54 | $5.70 | $5.45 | $5.70 | $5.70 | 74,806,730 |
| 2025-04-08 | $5.48 | $5.60 | $5.42 | $5.60 | $5.60 | 61,797,720 |
| 2025-04-07 | $5.58 | $5.65 | $5.30 | $5.45 | $5.45 | 79,598,740 |
| 2025-04-03 | $5.64 | $5.78 | $5.61 | $5.76 | $5.76 | 45,269,540 |
| 2025-04-02 | $5.76 | $5.79 | $5.66 | $5.68 | $5.68 | 34,402,510 |
| 2025-04-01 | $5.79 | $5.80 | $5.72 | $5.76 | $5.76 | 36,499,280 |
| 2025-03-31 | $5.76 | $5.82 | $5.73 | $5.80 | $5.80 | 37,399,690 |
| 2025-03-28 | $5.80 | $5.80 | $5.75 | $5.77 | $5.77 | 25,545,730 |
| 2025-03-27 | $5.78 | $5.82 | $5.75 | $5.78 | $5.78 | 30,877,360 |
| 2025-03-26 | $5.73 | $5.81 | $5.72 | $5.78 | $5.78 | 41,416,200 |
| 2025-03-25 | $5.64 | $5.75 | $5.62 | $5.74 | $5.74 | 45,469,060 |
| 2025-03-24 | $5.64 | $5.67 | $5.61 | $5.64 | $5.64 | 39,224,390 |
| 2025-03-21 | $5.60 | $5.69 | $5.59 | $5.63 | $5.63 | 51,642,920 |
| 2025-03-20 | $5.60 | $5.63 | $5.58 | $5.60 | $5.60 | 30,504,770 |
| 2025-03-19 | $5.62 | $5.62 | $5.55 | $5.60 | $5.60 | 38,070,040 |
| 2025-03-18 | $5.56 | $5.68 | $5.53 | $5.63 | $5.63 | 65,984,920 |
| 2025-03-17 | $5.54 | $5.61 | $5.54 | $5.56 | $5.56 | 36,170,400 |
| 2025-03-14 | $5.44 | $5.53 | $5.44 | $5.52 | $5.52 | 44,423,450 |
| 2025-03-13 | $5.44 | $5.46 | $5.41 | $5.44 | $5.44 | 55,573,350 |
| 2025-03-12 | $5.45 | $5.47 | $5.42 | $5.44 | $5.44 | 41,075,060 |
| 2025-03-11 | $5.53 | $5.54 | $5.42 | $5.44 | $5.44 | 62,864,500 |
| 2025-03-10 | $5.56 | $5.60 | $5.53 | $5.54 | $5.54 | 33,989,800 |
| 2025-03-07 | $5.55 | $5.60 | $5.53 | $5.56 | $5.56 | 28,687,810 |
| 2025-03-06 | $5.54 | $5.56 | $5.49 | $5.56 | $5.56 | 30,627,230 |
| 2025-03-05 | $5.54 | $5.55 | $5.49 | $5.54 | $5.54 | 29,032,800 |
| 2025-03-04 | $5.54 | $5.56 | $5.50 | $5.54 | $5.54 | 32,830,730 |
| 2025-03-03 | $5.55 | $5.59 | $5.53 | $5.54 | $5.54 | 31,515,020 |
| 2025-02-28 | $5.58 | $5.62 | $5.55 | $5.56 | $5.56 | 27,567,970 |
| 2025-02-27 | $5.55 | $5.60 | $5.53 | $5.59 | $5.59 | 30,638,650 |
| 2025-02-26 | $5.55 | $5.58 | $5.51 | $5.55 | $5.55 | 31,400,580 |
| 2025-02-25 | $5.66 | $5.66 | $5.53 | $5.53 | $5.53 | 45,743,830 |
| 2025-02-24 | $5.66 | $5.73 | $5.63 | $5.65 | $5.65 | 32,704,200 |
| 2025-02-20 | $5.70 | $5.71 | $5.63 | $5.65 | $5.65 | 29,022,920 |
| 2025-02-19 | $5.74 | $5.75 | $5.69 | $5.71 | $5.71 | 28,697,730 |
| 2025-02-18 | $5.76 | $5.80 | $5.72 | $5.73 | $5.73 | 31,676,810 |
| 2025-02-17 | $5.77 | $5.78 | $5.72 | $5.77 | $5.77 | 28,869,490 |
| 2025-02-14 | $5.75 | $5.78 | $5.73 | $5.77 | $5.77 | 19,922,420 |
| 2025-02-13 | $5.74 | $5.79 | $5.74 | $5.76 | $5.76 | 29,056,540 |
| 2025-02-12 | $5.75 | $5.76 | $5.70 | $5.74 | $5.74 | 28,380,280 |
| 2025-02-11 | $5.77 | $5.82 | $5.73 | $5.76 | $5.76 | 24,453,800 |
| 2025-02-10 | $5.75 | $5.80 | $5.72 | $5.76 | $5.76 | 41,244,980 |
| 2025-02-07 | $5.71 | $5.77 | $5.69 | $5.74 | $5.74 | 37,160,620 |
| 2025-02-06 | $5.68 | $5.73 | $5.68 | $5.72 | $5.72 | 27,489,580 |
| 2025-02-05 | $5.91 | $5.93 | $5.68 | $5.68 | $5.68 | 59,612,750 |
| 2025-01-27 | $5.78 | $5.96 | $5.78 | $5.92 | $5.92 | 45,450,700 |
| 2025-01-24 | $5.76 | $5.79 | $5.72 | $5.76 | $5.76 | 21,912,300 |
| 2025-01-23 | $5.70 | $5.79 | $5.69 | $5.76 | $5.76 | 31,291,690 |
| 2025-01-22 | $5.71 | $5.72 | $5.64 | $5.68 | $5.68 | 21,662,740 |
| 2025-01-21 | $5.77 | $5.79 | $5.70 | $5.70 | $5.70 | 23,071,290 |
| 2025-01-20 | $5.78 | $5.85 | $5.74 | $5.74 | $5.74 | 30,735,660 |
| 2025-01-17 | $5.73 | $5.74 | $5.64 | $5.73 | $5.73 | 21,672,500 |
| 2025-01-16 | $5.67 | $5.76 | $5.67 | $5.71 | $5.71 | 24,497,790 |
| 2025-01-15 | $5.72 | $5.81 | $5.69 | $5.70 | $5.70 | 24,638,700 |
| 2025-01-14 | $5.59 | $5.74 | $5.57 | $5.71 | $5.71 | 32,828,720 |
| 2025-01-13 | $5.69 | $5.73 | $5.57 | $5.59 | $5.59 | 34,420,030 |
| 2025-01-09 | $5.91 | $5.91 | $5.78 | $5.79 | $5.79 | 31,444,990 |
| 2025-01-08 | $5.85 | $5.97 | $5.84 | $5.91 | $5.91 | 34,500,690 |
| 2025-01-07 | $5.94 | $5.94 | $5.83 | $5.84 | $5.84 | 41,436,200 |
| 2025-01-06 | $5.98 | $6.00 | $5.89 | $5.94 | $5.94 | 32,359,390 |
| 2025-01-03 | $6.00 | $6.09 | $5.92 | $5.98 | $5.98 | 42,221,700 |
| 2025-01-02 | $6.10 | $6.17 | $5.96 | $5.98 | $5.98 | 49,328,420 |
| 2024-12-31 | $6.10 | $6.17 | $6.09 | $6.12 | $6.12 | 36,597,160 |
| 2024-12-30 | $6.05 | $6.13 | $6.02 | $6.10 | $6.10 | 33,440,920 |
| 2024-12-27 | $6.00 | $6.06 | $5.94 | $6.05 | $6.05 | 32,152,490 |
| 2024-12-26 | $6.05 | $6.07 | $5.96 | $5.98 | $5.98 | 24,255,990 |
| 2024-12-25 | $6.11 | $6.12 | $6.05 | $6.09 | $6.09 | 27,047,740 |
| 2024-12-24 | $6.00 | $6.10 | $5.97 | $6.09 | $6.09 | 39,914,350 |
| 2024-12-23 | $5.90 | $6.02 | $5.87 | $5.99 | $5.99 | 38,695,140 |
| 2024-12-20 | $5.94 | $5.97 | $5.87 | $5.87 | $5.87 | 27,493,200 |
| 2024-12-19 | $5.97 | $6.00 | $5.90 | $5.94 | $5.94 | 31,419,500 |
| 2024-12-18 | $6.04 | $6.08 | $5.98 | $6.00 | $6.00 | 30,161,560 |
| 2024-12-17 | $6.09 | $6.21 | $6.03 | $6.04 | $6.04 | 40,447,140 |
| 2024-12-16 | $6.03 | $6.16 | $6.03 | $6.08 | $6.08 | 39,352,310 |
| 2024-12-13 | $6.10 | $6.13 | $6.03 | $6.05 | $6.05 | 49,760,900 |
| 2024-12-12 | $5.96 | $6.15 | $5.96 | $6.09 | $6.09 | 57,012,470 |
| 2024-12-11 | $5.88 | $5.99 | $5.87 | $5.98 | $5.98 | 40,980,830 |
| 2024-12-10 | $5.99 | $6.02 | $5.85 | $5.86 | $5.86 | 39,232,100 |
| 2024-12-09 | $5.89 | $5.95 | $5.87 | $5.90 | $5.90 | 33,039,880 |
| 2024-12-06 | $5.84 | $5.90 | $5.83 | $5.89 | $5.89 | 27,695,340 |
| 2024-12-05 | $5.91 | $5.91 | $5.82 | $5.84 | $5.84 | 26,260,590 |
| 2024-12-04 | $5.91 | $5.94 | $5.86 | $5.90 | $5.90 | 27,295,350 |
| 2024-12-03 | $5.82 | $5.91 | $5.81 | $5.91 | $5.91 | 38,979,980 |
| 2024-12-02 | $5.81 | $5.85 | $5.78 | $5.82 | $5.82 | 43,238,890 |
| 2024-11-29 | $5.78 | $5.85 | $5.76 | $5.80 | $5.80 | 31,895,590 |
| 2024-11-28 | $5.78 | $5.81 | $5.74 | $5.78 | $5.78 | 28,456,580 |
| 2024-11-27 | $5.71 | $5.79 | $5.65 | $5.78 | $5.78 | 28,291,390 |
| 2024-11-26 | $5.72 | $5.79 | $5.66 | $5.73 | $5.73 | 36,725,970 |
| 2024-11-25 | $5.80 | $5.91 | $5.68 | $5.68 | $5.68 | 87,991,600 |
| 2024-11-22 | $5.98 | $6.01 | $5.82 | $5.82 | $5.82 | 38,636,420 |
| 2024-11-21 | $5.98 | $6.01 | $5.94 | $5.97 | $5.97 | 23,564,990 |
| 2024-11-20 | $5.95 | $6.01 | $5.90 | $6.00 | $6.00 | 34,884,660 |
| 2024-11-19 | $6.07 | $6.08 | $5.91 | $5.97 | $5.97 | 51,219,930 |
| 2024-11-18 | $6.03 | $6.18 | $6.03 | $6.07 | $6.07 | 54,264,940 |
| 2024-11-15 | $5.94 | $6.08 | $5.91 | $6.02 | $6.02 | 56,570,900 |
| 2024-11-14 | $6.01 | $6.04 | $5.94 | $5.94 | $5.94 | 39,775,140 |
| 2024-11-13 | $5.96 | $6.04 | $5.93 | $6.01 | $6.01 | 42,696,520 |
| 2024-11-12 | $6.02 | $6.07 | $5.94 | $5.96 | $5.96 | 41,361,640 |
| 2024-11-11 | $6.05 | $6.05 | $5.95 | $6.02 | $6.02 | 39,178,930 |
| 2024-11-08 | $6.15 | $6.20 | $6.04 | $6.05 | $6.05 | 49,006,160 |
| 2024-11-07 | $6.02 | $6.13 | $5.98 | $6.13 | $6.13 | 44,934,380 |
| 2024-11-06 | $6.06 | $6.08 | $6.01 | $6.05 | $6.05 | 43,275,820 |
| 2024-11-05 | $6.01 | $6.06 | $5.96 | $6.05 | $6.05 | 40,229,400 |
| 2024-11-04 | $5.98 | $6.03 | $5.92 | $6.02 | $6.02 | 30,968,570 |
| 2024-11-01 | $5.95 | $6.03 | $5.91 | $6.00 | $6.00 | 52,695,700 |
| 2024-10-31 | $6.06 | $6.08 | $5.89 | $5.95 | $5.95 | 61,679,200 |
| 2024-10-30 | $6.14 | $6.17 | $6.05 | $6.12 | $6.12 | 25,657,050 |
| 2024-10-29 | $6.25 | $6.26 | $6.12 | $6.15 | $6.15 | 26,281,160 |
| 2024-10-28 | $6.23 | $6.25 | $6.12 | $6.24 | $6.24 | 31,528,330 |
| 2024-10-25 | $6.25 | $6.27 | $6.17 | $6.22 | $6.22 | 28,895,800 |
| 2024-10-24 | $6.29 | $6.35 | $6.22 | $6.26 | $6.26 | 22,385,830 |
| 2024-10-23 | $6.22 | $6.30 | $6.21 | $6.29 | $6.29 | 32,396,950 |
| 2024-10-22 | $6.17 | $6.23 | $6.13 | $6.22 | $6.22 | 25,891,600 |
| 2024-10-21 | $6.25 | $6.27 | $6.10 | $6.15 | $6.15 | 37,427,680 |
| 2024-10-18 | $6.12 | $6.29 | $5.99 | $6.21 | $6.21 | 42,281,780 |
| 2024-10-17 | $6.27 | $6.29 | $6.07 | $6.08 | $6.08 | 30,398,930 |
| 2024-10-16 | $6.16 | $6.27 | $6.13 | $6.23 | $6.23 | 26,977,570 |
| 2024-10-15 | $6.33 | $6.38 | $6.18 | $6.18 | $6.18 | 33,724,090 |
| 2024-10-14 | $6.30 | $6.44 | $6.28 | $6.34 | $6.34 | 45,211,910 |
| 2024-10-11 | $6.36 | $6.41 | $6.23 | $6.27 | $6.27 | 37,059,190 |
| 2024-10-10 | $6.17 | $6.50 | $6.17 | $6.38 | $6.38 | 59,657,070 |
| 2024-10-09 | $6.61 | $6.62 | $6.16 | $6.16 | $6.16 | 75,917,000 |
| 2024-10-08 | $7.10 | $7.15 | $6.53 | $6.71 | $6.71 | 108,065,540 |
| 2024-09-30 | $6.14 | $6.53 | $6.12 | $6.50 | $6.50 | 109,169,630 |
| 2024-09-27 | $6.01 | $6.09 | $5.97 | $6.05 | $6.05 | 27,745,420 |
| 2024-09-26 | $5.94 | $5.99 | $5.85 | $5.98 | $5.98 | 46,068,790 |
| 2024-09-25 | $5.97 | $6.08 | $5.93 | $5.94 | $5.94 | 38,892,870 |
| 2024-09-24 | $5.71 | $5.92 | $5.68 | $5.92 | $5.92 | 36,003,330 |
| 2024-09-23 | $5.62 | $5.73 | $5.58 | $5.70 | $5.70 | 26,966,750 |
| 2024-09-20 | $5.63 | $5.67 | $5.58 | $5.60 | $5.60 | 30,302,040 |
| 2024-09-19 | $5.77 | $5.79 | $5.56 | $5.64 | $5.64 | 38,630,290 |
| 2024-09-18 | $5.65 | $5.76 | $5.65 | $5.75 | $5.75 | 20,008,350 |
| 2024-09-13 | $5.75 | $5.83 | $5.65 | $5.68 | $5.68 | 29,890,850 |
| 2024-09-12 | $5.68 | $5.77 | $5.62 | $5.72 | $5.72 | 27,992,130 |
| 2024-09-11 | $5.80 | $5.86 | $5.66 | $5.70 | $5.70 | 42,060,990 |
| 2024-09-10 | $6.04 | $6.06 | $5.86 | $5.95 | $5.95 | 29,452,980 |
| 2024-09-09 | $6.17 | $6.17 | $6.02 | $6.04 | $6.04 | 25,204,100 |
| 2024-09-06 | $6.17 | $6.27 | $6.13 | $6.14 | $6.14 | 16,992,500 |
| 2024-09-05 | $6.25 | $6.26 | $6.10 | $6.16 | $6.16 | 24,474,590 |
| 2024-09-04 | $6.23 | $6.27 | $6.06 | $6.23 | $6.23 | 28,001,700 |
| 2024-09-03 | $6.20 | $6.29 | $6.09 | $6.21 | $6.21 | 36,123,020 |
| 2024-09-02 | $5.97 | $6.21 | $5.94 | $6.15 | $6.15 | 62,971,030 |
| 2024-08-30 | $6.13 | $6.20 | $5.92 | $5.92 | $5.92 | 61,812,440 |
| 2024-08-29 | $6.29 | $6.29 | $6.07 | $6.11 | $6.11 | 29,681,180 |
| 2024-08-28 | $6.30 | $6.32 | $6.23 | $6.26 | $6.26 | 18,608,700 |
| 2024-08-27 | $6.25 | $6.33 | $6.23 | $6.25 | $6.25 | 14,620,700 |
| 2024-08-26 | $6.34 | $6.35 | $6.22 | $6.30 | $6.30 | 19,255,250 |
| 2024-08-23 | $6.33 | $6.37 | $6.29 | $6.35 | $6.35 | 13,900,150 |
| 2024-08-22 | $6.33 | $6.40 | $6.28 | $6.37 | $6.37 | 21,345,600 |
| 2024-08-21 | $6.31 | $6.34 | $6.22 | $6.32 | $6.32 | 18,682,060 |
| 2024-08-20 | $6.38 | $6.39 | $6.28 | $6.32 | $6.32 | 20,421,220 |
| 2024-08-19 | $6.27 | $6.37 | $6.25 | $6.37 | $6.37 | 29,269,130 |
| 2024-08-16 | $6.19 | $6.31 | $6.19 | $6.27 | $6.27 | 27,220,570 |
| 2024-08-15 | $6.04 | $6.22 | $6.04 | $6.21 | $6.21 | 28,774,230 |
| 2024-08-14 | $6.02 | $6.11 | $6.02 | $6.06 | $6.06 | 18,790,350 |
| 2024-08-13 | $6.01 | $6.12 | $6.00 | $6.04 | $6.04 | 20,900,940 |
| 2024-08-12 | $6.02 | $6.06 | $5.97 | $6.02 | $6.02 | 12,315,240 |
| 2024-08-09 | $6.07 | $6.08 | $6.00 | $6.02 | $6.02 | 15,741,540 |
| 2024-08-08 | $6.04 | $6.08 | $6.01 | $6.06 | $6.06 | 17,756,900 |
| 2024-08-07 | $6.03 | $6.09 | $6.01 | $6.04 | $6.04 | 17,051,170 |
| 2024-08-06 | $6.08 | $6.12 | $5.94 | $6.03 | $6.03 | 29,275,010 |
| 2024-08-05 | $6.15 | $6.19 | $6.09 | $6.10 | $6.10 | 31,039,340 |
| 2024-08-02 | $6.19 | $6.21 | $6.10 | $6.17 | $6.17 | 24,362,070 |
| 2024-08-01 | $6.00 | $6.25 | $6.00 | $6.20 | $6.20 | 46,413,890 |
| 2024-07-31 | $6.17 | $6.20 | $5.98 | $6.04 | $6.04 | 45,785,140 |
| 2024-07-30 | $6.17 | $6.18 | $6.09 | $6.15 | $6.15 | 29,171,580 |
| 2024-07-29 | $6.10 | $6.19 | $6.05 | $6.17 | $6.17 | 24,135,940 |
| 2024-07-26 | $6.22 | $6.25 | $6.07 | $6.14 | $6.14 | 34,210,140 |
| 2024-07-25 | $6.19 | $6.29 | $6.16 | $6.23 | $6.23 | 45,670,730 |
| 2024-07-24 | $6.08 | $6.23 | $6.03 | $6.21 | $6.21 | 50,841,540 |
| 2024-07-23 | $6.03 | $6.19 | $6.03 | $6.09 | $6.09 | 33,625,580 |
| 2024-07-22 | $6.09 | $6.09 | $5.99 | $6.03 | $6.03 | 26,352,550 |
| 2024-07-19 | $6.09 | $6.13 | $6.04 | $6.10 | $6.10 | 24,677,850 |
| 2024-07-18 | $6.02 | $6.10 | $5.95 | $6.09 | $6.09 | 23,200,500 |
| 2024-07-17 | $5.98 | $6.06 | $5.97 | $6.01 | $6.01 | 27,814,960 |
| 2024-07-16 | $6.05 | $6.08 | $5.95 | $5.99 | $5.99 | 22,862,250 |
| 2024-07-15 | $5.99 | $6.10 | $5.95 | $6.05 | $6.05 | 26,215,870 |
| 2024-07-12 | $6.00 | $6.04 | $5.96 | $6.00 | $6.00 | 23,107,400 |
| 2024-07-11 | $6.04 | $6.07 | $5.94 | $6.00 | $6.00 | 30,864,350 |
| 2024-07-10 | $6.18 | $6.18 | $5.97 | $6.00 | $6.00 | 41,219,250 |
| 2024-07-09 | $5.95 | $6.18 | $5.92 | $6.16 | $6.16 | 65,715,910 |
| 2024-07-08 | $5.93 | $5.99 | $5.89 | $5.93 | $5.93 | 22,323,900 |
| 2024-07-05 | $5.99 | $6.01 | $5.91 | $5.93 | $5.93 | 22,583,500 |
| 2024-07-04 | $6.00 | $6.04 | $5.93 | $6.00 | $6.00 | 29,552,500 |
| 2024-07-03 | $5.99 | $6.08 | $5.96 | $6.02 | $6.02 | 37,691,350 |
| 2024-07-02 | $5.88 | $5.99 | $5.86 | $5.98 | $5.98 | 42,765,670 |
| 2024-07-01 | $5.79 | $5.88 | $5.78 | $5.84 | $5.84 | 31,369,600 |
| 2024-06-28 | $5.62 | $5.80 | $5.61 | $5.78 | $5.78 | 31,885,190 |
| 2024-06-27 | $5.61 | $5.65 | $5.57 | $5.61 | $5.61 | 18,290,300 |
| 2024-06-26 | $5.64 | $5.66 | $5.55 | $5.63 | $5.63 | 18,340,970 |
| 2024-06-25 | $5.61 | $5.70 | $5.61 | $5.64 | $5.64 | 20,248,400 |
| 2024-06-24 | $5.68 | $5.70 | $5.60 | $5.62 | $5.62 | 22,337,680 |
| 2024-06-21 | $5.64 | $5.75 | $5.61 | $5.69 | $5.69 | 27,655,690 |
| 2024-06-20 | $5.64 | $5.69 | $5.62 | $5.67 | $5.67 | 17,035,040 |
| 2024-06-19 | $5.68 | $5.70 | $5.62 | $5.65 | $5.65 | 17,095,850 |
| 2024-06-18 | $5.58 | $5.69 | $5.54 | $5.68 | $5.68 | 26,117,330 |
| 2024-06-17 | $5.60 | $5.62 | $5.49 | $5.55 | $5.55 | 32,267,900 |
| 2024-06-14 | $5.59 | $5.69 | $5.57 | $5.59 | $5.59 | 33,361,550 |
| 2024-06-13 | $5.69 | $5.72 | $5.60 | $5.63 | $5.63 | 22,902,200 |
| 2024-06-12 | $5.61 | $5.72 | $5.56 | $5.69 | $5.69 | 36,457,770 |
| 2024-06-11 | $5.86 | $5.92 | $5.58 | $5.61 | $5.61 | 56,486,400 |
| 2024-06-07 | $5.76 | $5.87 | $5.71 | $5.86 | $5.86 | 38,736,100 |
| 2024-06-06 | $5.75 | $5.83 | $5.71 | $5.73 | $5.73 | 31,530,440 |
| 2024-06-05 | $5.81 | $5.87 | $5.73 | $5.76 | $5.76 | 25,181,850 |
| 2024-06-04 | $5.76 | $5.81 | $5.73 | $5.80 | $5.80 | 27,712,700 |
| 2024-06-03 | $5.68 | $5.79 | $5.65 | $5.75 | $5.75 | 33,090,140 |
| 2024-05-31 | $5.74 | $5.77 | $5.69 | $5.69 | $5.69 | 26,824,580 |
| 2024-05-30 | $5.75 | $5.82 | $5.69 | $5.71 | $5.71 | 21,864,760 |
| 2024-05-29 | $5.76 | $5.80 | $5.71 | $5.73 | $5.73 | 16,903,300 |
| 2024-05-28 | $5.78 | $5.82 | $5.72 | $5.76 | $5.76 | 20,960,370 |
| 2024-05-27 | $5.63 | $5.79 | $5.62 | $5.77 | $5.77 | 27,609,720 |
| 2024-05-24 | $5.56 | $5.67 | $5.55 | $5.62 | $5.62 | 17,685,700 |
| 2024-05-23 | $5.65 | $5.67 | $5.55 | $5.59 | $5.59 | 29,371,340 |
| 2024-05-22 | $5.74 | $5.78 | $5.65 | $5.67 | $5.67 | 22,110,400 |
| 2024-05-21 | $5.71 | $5.78 | $5.69 | $5.73 | $5.73 | 20,381,490 |
| 2024-05-20 | $5.61 | $5.73 | $5.61 | $5.73 | $5.73 | 31,408,550 |
| 2024-05-17 | $5.55 | $5.62 | $5.54 | $5.61 | $5.61 | 18,191,700 |
| 2024-05-16 | $5.66 | $5.68 | $5.54 | $5.55 | $5.55 | 28,209,290 |
| 2024-05-15 | $5.61 | $5.69 | $5.61 | $5.64 | $5.64 | 20,866,300 |
| 2024-05-14 | $5.88 | $5.92 | $5.81 | $5.81 | $5.81 | 27,994,990 |
| 2024-05-13 | $5.78 | $5.90 | $5.77 | $5.87 | $5.87 | 34,450,190 |
| 2024-05-10 | $5.80 | $5.82 | $5.74 | $5.78 | $5.78 | 22,698,620 |
| 2024-05-09 | $5.65 | $5.79 | $5.65 | $5.78 | $5.78 | 30,686,990 |
| 2024-05-08 | $5.66 | $5.73 | $5.64 | $5.66 | $5.66 | 23,873,800 |
| 2024-05-07 | $5.67 | $5.72 | $5.62 | $5.66 | $5.66 | 32,682,330 |
| 2024-05-06 | $5.68 | $5.69 | $5.58 | $5.65 | $5.65 | 37,197,980 |
| 2024-04-30 | $5.69 | $5.73 | $5.61 | $5.61 | $5.61 | 29,978,110 |
| 2024-04-29 | $5.64 | $5.64 | $5.57 | $5.60 | $5.60 | 23,904,310 |
| 2024-04-26 | $5.71 | $5.74 | $5.59 | $5.63 | $5.63 | 22,275,900 |
| 2024-04-25 | $5.68 | $5.74 | $5.64 | $5.71 | $5.71 | 21,490,880 |
| 2024-04-24 | $5.62 | $5.69 | $5.58 | $5.67 | $5.67 | 20,048,940 |
| 2024-04-23 | $5.71 | $5.73 | $5.59 | $5.61 | $5.61 | 23,757,900 |
| 2024-04-22 | $5.83 | $5.85 | $5.68 | $5.71 | $5.71 | 26,170,760 |
| 2024-04-19 | $5.76 | $5.90 | $5.75 | $5.80 | $5.80 | 23,830,980 |
| 2024-04-18 | $5.81 | $5.90 | $5.74 | $5.77 | $5.77 | 35,857,670 |
| 2024-04-17 | $5.68 | $5.82 | $5.67 | $5.81 | $5.81 | 36,053,820 |
| 2024-04-16 | $5.74 | $5.80 | $5.65 | $5.69 | $5.69 | 40,296,810 |
| 2024-04-15 | $5.66 | $5.77 | $5.63 | $5.74 | $5.74 | 35,152,150 |
| 2024-04-12 | $5.62 | $5.68 | $5.61 | $5.64 | $5.64 | 24,184,750 |
| 2024-04-11 | $5.62 | $5.66 | $5.54 | $5.61 | $5.61 | 24,591,700 |
| 2024-04-10 | $5.62 | $5.66 | $5.58 | $5.61 | $5.61 | 24,230,610 |
| 2024-04-09 | $5.60 | $5.64 | $5.56 | $5.61 | $5.61 | 27,484,300 |
| 2024-04-08 | $5.58 | $5.65 | $5.56 | $5.58 | $5.58 | 34,999,690 |
| 2024-04-03 | $5.49 | $5.59 | $5.48 | $5.58 | $5.58 | 36,039,160 |
| 2024-04-02 | $5.39 | $5.48 | $5.38 | $5.47 | $5.47 | 29,499,050 |
| 2024-04-01 | $5.39 | $5.41 | $5.34 | $5.40 | $5.40 | 23,103,950 |
| 2024-03-29 | $5.30 | $5.39 | $5.29 | $5.37 | $5.37 | 18,475,680 |
| 2024-03-28 | $5.28 | $5.34 | $5.24 | $5.31 | $5.31 | 21,631,400 |
| 2024-03-27 | $5.30 | $5.34 | $5.28 | $5.28 | $5.28 | 21,781,130 |
| 2024-03-26 | $5.28 | $5.30 | $5.25 | $5.29 | $5.29 | 18,255,000 |
| 2024-03-25 | $5.24 | $5.34 | $5.22 | $5.29 | $5.29 | 25,960,910 |
| 2024-03-22 | $5.26 | $5.28 | $5.18 | $5.24 | $5.24 | 20,829,000 |
| 2024-03-21 | $5.30 | $5.31 | $5.25 | $5.27 | $5.27 | 16,984,320 |
| 2024-03-20 | $5.25 | $5.30 | $5.24 | $5.29 | $5.29 | 17,437,720 |
| 2024-03-19 | $5.29 | $5.30 | $5.25 | $5.26 | $5.26 | 16,134,830 |
| 2024-03-18 | $5.27 | $5.35 | $5.26 | $5.29 | $5.29 | 26,058,930 |
| 2024-03-15 | $5.26 | $5.28 | $5.22 | $5.27 | $5.27 | 14,797,380 |
| 2024-03-14 | $5.25 | $5.31 | $5.24 | $5.27 | $5.27 | 18,574,510 |
| 2024-03-13 | $5.28 | $5.28 | $5.21 | $5.25 | $5.25 | 19,017,600 |
| 2024-03-12 | $5.33 | $5.34 | $5.25 | $5.26 | $5.26 | 27,721,680 |
| 2024-03-11 | $5.39 | $5.41 | $5.31 | $5.34 | $5.34 | 20,689,450 |
| 2024-03-08 | $5.38 | $5.39 | $5.34 | $5.38 | $5.38 | 18,730,530 |
| 2024-03-07 | $5.39 | $5.43 | $5.36 | $5.38 | $5.38 | 15,672,500 |
| 2024-03-06 | $5.41 | $5.44 | $5.38 | $5.38 | $5.38 | 19,137,960 |
| 2024-03-05 | $5.37 | $5.43 | $5.35 | $5.41 | $5.41 | 22,522,300 |
| 2024-03-04 | $5.37 | $5.40 | $5.34 | $5.36 | $5.36 | 20,523,380 |
| 2024-03-01 | $5.41 | $5.43 | $5.35 | $5.40 | $5.40 | 27,201,000 |
| 2024-02-29 | $5.44 | $5.45 | $5.39 | $5.43 | $5.43 | 28,213,940 |
| 2024-02-28 | $5.45 | $5.48 | $5.40 | $5.41 | $5.41 | 28,766,900 |
| 2024-02-27 | $5.33 | $5.47 | $5.31 | $5.46 | $5.46 | 31,079,380 |
| 2024-02-26 | $5.57 | $5.59 | $5.35 | $5.35 | $5.35 | 47,776,150 |
| 2024-02-23 | $5.54 | $5.61 | $5.51 | $5.56 | $5.56 | 24,565,040 |
| 2024-02-22 | $5.50 | $5.58 | $5.49 | $5.55 | $5.55 | 23,792,980 |
| 2024-02-21 | $5.57 | $5.57 | $5.46 | $5.51 | $5.51 | 37,723,440 |
| 2024-02-20 | $5.43 | $5.58 | $5.40 | $5.56 | $5.56 | 30,476,210 |
| 2024-02-19 | $5.31 | $5.46 | $5.29 | $5.43 | $5.43 | 51,159,040 |
| 2024-02-08 | $5.38 | $5.39 | $5.15 | $5.30 | $5.30 | 75,749,530 |
| 2024-02-07 | $5.55 | $5.56 | $5.31 | $5.40 | $5.40 | 73,961,660 |
| 2024-02-06 | $5.48 | $5.61 | $5.44 | $5.59 | $5.59 | 51,741,030 |
| 2024-02-05 | $5.48 | $5.60 | $5.41 | $5.46 | $5.46 | 50,516,350 |
| 2024-02-02 | $5.51 | $5.61 | $5.41 | $5.52 | $5.52 | 32,154,240 |
| 2024-02-01 | $5.51 | $5.59 | $5.47 | $5.51 | $5.51 | 37,045,180 |
| 2024-01-31 | $5.51 | $5.58 | $5.44 | $5.52 | $5.52 | 26,615,630 |
| 2024-01-30 | $5.53 | $5.60 | $5.49 | $5.52 | $5.52 | 30,835,540 |
| 2024-01-29 | $5.51 | $5.61 | $5.50 | $5.53 | $5.53 | 34,273,860 |
| 2024-01-26 | $5.47 | $5.56 | $5.44 | $5.54 | $5.54 | 36,090,610 |
| 2024-01-25 | $5.43 | $5.49 | $5.37 | $5.48 | $5.48 | 37,777,400 |
| 2024-01-24 | $5.21 | $5.39 | $5.21 | $5.38 | $5.38 | 35,335,270 |
| 2024-01-23 | $5.13 | $5.23 | $5.07 | $5.21 | $5.21 | 24,060,400 |
| 2024-01-22 | $5.27 | $5.29 | $5.11 | $5.15 | $5.15 | 25,428,310 |
| 2024-01-19 | $5.27 | $5.34 | $5.23 | $5.29 | $5.29 | 23,358,290 |
| 2024-01-18 | $5.28 | $5.32 | $5.14 | $5.28 | $5.28 | 38,307,390 |
| 2024-01-17 | $5.36 | $5.41 | $5.29 | $5.31 | $5.31 | 24,727,610 |
| 2024-01-16 | $5.35 | $5.38 | $5.31 | $5.36 | $5.36 | 21,578,920 |
| 2024-01-15 | $5.30 | $5.37 | $5.28 | $5.34 | $5.34 | 20,963,060 |
| 2024-01-12 | $5.22 | $5.35 | $5.21 | $5.29 | $5.29 | 24,787,810 |
| 2024-01-11 | $5.20 | $5.25 | $5.16 | $5.22 | $5.22 | 28,095,540 |
| 2024-01-10 | $5.17 | $5.22 | $5.14 | $5.20 | $5.20 | 25,945,780 |
| 2024-01-09 | $5.10 | $5.17 | $5.02 | $5.16 | $5.16 | 29,751,760 |
| 2024-01-08 | $5.10 | $5.12 | $5.05 | $5.09 | $5.09 | 23,477,820 |
| 2024-01-05 | $5.10 | $5.17 | $5.07 | $5.10 | $5.10 | 28,502,400 |
| 2024-01-04 | $5.07 | $5.15 | $5.05 | $5.08 | $5.08 | 20,488,590 |
| 2024-01-03 | $4.97 | $5.08 | $4.96 | $5.07 | $5.07 | 30,802,210 |
| 2024-01-02 | $4.90 | $5.00 | $4.88 | $4.98 | $4.98 | 29,786,700 |
| 2024-01-01 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2023-12-29 | $4.97 | $4.99 | $4.90 | $4.90 | $4.90 | 31,003,850 |
| 2023-12-28 | $5.06 | $5.06 | $4.98 | $4.98 | $4.98 | 26,540,600 |
| 2023-12-27 | $5.06 | $5.08 | $5.01 | $5.07 | $5.07 | 13,904,900 |
| 2023-12-26 | $5.05 | $5.08 | $5.03 | $5.06 | $5.06 | 13,934,400 |
| 2023-12-25 | $5.11 | $5.11 | $5.00 | $5.06 | $5.06 | 15,507,570 |
| 2023-12-22 | $5.07 | $5.15 | $5.05 | $5.11 | $5.11 | 22,310,050 |
| 2023-12-21 | $5.07 | $5.08 | $5.02 | $5.07 | $5.07 | 15,559,940 |
| 2023-12-20 | $5.06 | $5.12 | $5.04 | $5.05 | $5.05 | 23,927,090 |
| 2023-12-19 | $5.05 | $5.07 | $5.02 | $5.05 | $5.05 | 13,492,810 |
| 2023-12-18 | $5.05 | $5.10 | $5.04 | $5.07 | $5.07 | 19,467,720 |
| 2023-12-15 | $5.08 | $5.10 | $5.04 | $5.05 | $5.05 | 13,323,040 |
| 2023-12-14 | $5.07 | $5.10 | $5.06 | $5.08 | $5.08 | 9,604,510 |
| 2023-12-13 | $5.09 | $5.12 | $5.07 | $5.08 | $5.08 | 12,940,300 |
| 2023-12-12 | $5.04 | $5.09 | $5.02 | $5.09 | $5.09 | 16,529,800 |
| 2023-12-11 | $4.99 | $5.06 | $4.91 | $5.06 | $5.06 | 24,457,900 |
| 2023-12-08 | $5.01 | $5.05 | $4.97 | $5.00 | $5.00 | 20,634,830 |
| 2023-12-07 | $4.99 | $5.02 | $4.97 | $5.00 | $5.00 | 13,031,850 |
| 2023-12-06 | $5.00 | $5.01 | $4.91 | $4.99 | $4.99 | 20,617,590 |
| 2023-12-05 | $5.08 | $5.10 | $4.99 | $5.01 | $5.01 | 18,276,400 |
| 2023-12-04 | $5.03 | $5.10 | $5.03 | $5.09 | $5.09 | 18,504,630 |
| 2023-12-01 | $5.05 | $5.06 | $5.01 | $5.03 | $5.03 | 15,416,130 |
| 2023-11-30 | $4.99 | $5.06 | $4.99 | $5.03 | $5.03 | 20,406,320 |
| 2023-11-29 | $4.99 | $5.05 | $4.99 | $5.00 | $5.00 | 15,396,470 |
| 2023-11-28 | $5.00 | $5.02 | $4.96 | $4.99 | $4.99 | 14,204,370 |
| 2023-11-27 | $5.00 | $5.02 | $4.95 | $5.01 | $5.01 | 17,142,600 |
| 2023-11-24 | $4.98 | $5.05 | $4.98 | $5.00 | $5.00 | 17,693,610 |
| 2023-11-23 | $4.97 | $5.00 | $4.96 | $4.98 | $4.98 | 10,206,340 |
| 2023-11-22 | $4.95 | $5.00 | $4.94 | $4.97 | $4.97 | 13,349,760 |
| 2023-11-21 | $4.93 | $4.98 | $4.92 | $4.95 | $4.95 | 17,084,070 |
| 2023-11-20 | $4.87 | $4.93 | $4.87 | $4.92 | $4.92 | 14,124,130 |
| 2023-11-17 | $4.91 | $4.92 | $4.87 | $4.88 | $4.88 | 12,200,700 |
| 2023-11-16 | $4.94 | $4.95 | $4.90 | $4.91 | $4.91 | 11,267,900 |
| 2023-11-15 | $4.96 | $4.97 | $4.93 | $4.95 | $4.95 | 9,116,930 |
| 2023-11-14 | $4.94 | $4.98 | $4.92 | $4.93 | $4.93 | 11,209,850 |
| 2023-11-13 | $4.92 | $4.96 | $4.89 | $4.94 | $4.94 | 10,701,370 |
| 2023-11-10 | $4.95 | $4.96 | $4.89 | $4.92 | $4.92 | 8,512,050 |
| 2023-11-09 | $4.93 | $4.99 | $4.92 | $4.95 | $4.95 | 12,788,390 |
| 2023-11-08 | $4.97 | $4.97 | $4.91 | $4.93 | $4.93 | 13,174,600 |
| 2023-11-07 | $4.97 | $5.00 | $4.95 | $4.98 | $4.98 | 11,747,700 |
| 2023-11-06 | $4.99 | $5.03 | $4.94 | $4.98 | $4.98 | 17,920,790 |
| 2023-11-03 | $5.07 | $5.09 | $4.98 | $4.99 | $4.99 | 15,120,540 |
| 2023-11-02 | $5.03 | $5.10 | $5.02 | $5.07 | $5.07 | 20,323,100 |
| 2023-11-01 | $5.00 | $5.05 | $4.97 | $5.03 | $5.03 | 18,935,100 |
| 2023-10-31 | $4.97 | $5.02 | $4.94 | $5.00 | $5.00 | 14,666,720 |
| 2023-10-30 | $4.99 | $5.01 | $4.95 | $4.97 | $4.97 | 15,587,520 |
| 2023-10-27 | $4.95 | $5.02 | $4.94 | $5.00 | $5.00 | 16,110,800 |
| 2023-10-26 | $4.90 | $4.96 | $4.87 | $4.95 | $4.95 | 16,350,550 |
| 2023-10-25 | $4.87 | $4.93 | $4.85 | $4.91 | $4.91 | 15,815,580 |
| 2023-10-24 | $4.82 | $4.86 | $4.77 | $4.84 | $4.84 | 18,753,870 |
| 2023-10-23 | $4.85 | $4.88 | $4.79 | $4.82 | $4.82 | 13,061,740 |
| 2023-10-20 | $4.86 | $4.90 | $4.84 | $4.85 | $4.85 | 15,668,710 |
| 2023-10-19 | $5.01 | $5.02 | $4.85 | $4.85 | $4.85 | 30,260,530 |
| 2023-10-18 | $5.08 | $5.09 | $5.02 | $5.02 | $5.02 | 11,222,710 |
| 2023-10-17 | $5.09 | $5.13 | $5.05 | $5.07 | $5.07 | 19,698,080 |
| 2023-10-16 | $5.05 | $5.09 | $5.04 | $5.08 | $5.08 | 14,574,500 |
| 2023-10-13 | $5.07 | $5.09 | $5.05 | $5.05 | $5.05 | 9,611,130 |
| 2023-10-12 | $5.03 | $5.10 | $5.03 | $5.07 | $5.07 | 17,489,690 |
| 2023-10-11 | $5.05 | $5.07 | $5.00 | $5.01 | $5.01 | 19,996,230 |
| 2023-10-10 | $5.11 | $5.14 | $5.05 | $5.05 | $5.05 | 15,810,800 |
| 2023-10-09 | $5.14 | $5.16 | $5.09 | $5.12 | $5.12 | 16,649,200 |
| 2023-09-28 | $5.18 | $5.20 | $5.13 | $5.15 | $5.15 | 15,701,300 |
| 2023-09-27 | $5.23 | $5.24 | $5.17 | $5.18 | $5.18 | 10,269,300 |
| 2023-09-26 | $5.24 | $5.25 | $5.20 | $5.21 | $5.21 | 10,201,960 |
| 2023-09-25 | $5.23 | $5.26 | $5.21 | $5.25 | $5.25 | 21,012,420 |
| 2023-09-22 | $5.22 | $5.24 | $5.18 | $5.21 | $5.21 | 14,803,020 |
| 2023-09-21 | $5.23 | $5.25 | $5.20 | $5.21 | $5.21 | 16,200,260 |
| 2023-09-20 | $5.24 | $5.26 | $5.21 | $5.22 | $5.22 | 10,792,820 |
| 2023-09-19 | $5.18 | $5.25 | $5.18 | $5.24 | $5.24 | 21,673,560 |
| 2023-09-18 | $5.24 | $5.24 | $5.16 | $5.18 | $5.18 | 17,052,530 |
| 2023-09-15 | $5.19 | $5.27 | $5.18 | $5.23 | $5.23 | 24,639,570 |
| 2023-09-14 | $5.13 | $5.19 | $5.09 | $5.19 | $5.19 | 22,817,130 |
| 2023-09-13 | $5.11 | $5.18 | $5.10 | $5.12 | $5.12 | 18,296,880 |
| 2023-09-12 | $5.09 | $5.12 | $5.08 | $5.12 | $5.12 | 9,126,730 |
| 2023-09-11 | $5.06 | $5.11 | $5.06 | $5.10 | $5.10 | 16,894,170 |
| 2023-09-08 | $5.13 | $5.14 | $5.05 | $5.07 | $5.07 | 24,402,500 |
| 2023-09-07 | $5.13 | $5.17 | $5.11 | $5.11 | $5.11 | 10,588,800 |
| 2023-09-06 | $5.14 | $5.16 | $5.12 | $5.14 | $5.14 | 9,895,270 |
| 2023-09-05 | $5.18 | $5.19 | $5.14 | $5.15 | $5.15 | 8,872,220 |
| 2023-09-04 | $5.15 | $5.22 | $5.13 | $5.19 | $5.19 | 14,855,610 |
| 2023-09-01 | $5.09 | $5.15 | $5.09 | $5.14 | $5.14 | 11,913,450 |
| 2023-08-31 | $5.11 | $5.14 | $5.08 | $5.10 | $5.10 | 14,933,030 |
| 2023-08-30 | $5.17 | $5.20 | $5.10 | $5.11 | $5.11 | 14,497,800 |
| 2023-08-29 | $5.16 | $5.20 | $5.10 | $5.16 | $5.16 | 24,055,510 |
| 2023-08-28 | $5.26 | $5.28 | $5.13 | $5.15 | $5.15 | 32,411,120 |
| 2023-08-25 | $5.06 | $5.13 | $5.04 | $5.08 | $5.08 | 18,521,210 |
| 2023-08-24 | $5.15 | $5.18 | $5.07 | $5.07 | $5.07 | 16,434,590 |
| 2023-08-23 | $5.18 | $5.22 | $5.15 | $5.15 | $5.15 | 13,826,550 |
| 2023-08-22 | $5.16 | $5.21 | $5.14 | $5.18 | $5.18 | 15,746,210 |
| 2023-08-21 | $5.21 | $5.24 | $5.16 | $5.17 | $5.17 | 13,469,670 |
| 2023-08-18 | $5.18 | $5.27 | $5.17 | $5.20 | $5.20 | 15,516,050 |
| 2023-08-17 | $5.17 | $5.20 | $5.13 | $5.18 | $5.18 | 14,072,100 |
| 2023-08-16 | $5.21 | $5.22 | $5.16 | $5.19 | $5.19 | 8,719,800 |
| 2023-08-15 | $5.18 | $5.23 | $5.16 | $5.22 | $5.22 | 12,856,100 |
| 2023-08-14 | $5.15 | $5.20 | $5.13 | $5.18 | $5.18 | 21,255,160 |
| 2023-08-11 | $5.28 | $5.29 | $5.18 | $5.18 | $5.18 | 18,282,490 |
| 2023-08-10 | $5.33 | $5.39 | $5.33 | $5.38 | $5.24 | 15,387,050 |
| 2023-08-09 | $5.32 | $5.35 | $5.32 | $5.33 | $5.19 | 9,302,350 |
| 2023-08-08 | $5.34 | $5.36 | $5.32 | $5.34 | $5.20 | 10,611,200 |
| 2023-08-07 | $5.42 | $5.43 | $5.32 | $5.34 | $5.20 | 16,778,870 |
| 2023-08-04 | $5.44 | $5.47 | $5.41 | $5.42 | $5.28 | 18,684,630 |
| 2023-08-03 | $5.44 | $5.44 | $5.37 | $5.42 | $5.28 | 12,959,200 |
| 2023-08-02 | $5.46 | $5.46 | $5.40 | $5.43 | $5.29 | 14,688,890 |
| 2023-08-01 | $5.41 | $5.46 | $5.40 | $5.45 | $5.31 | 21,148,920 |
| 2023-07-31 | $5.39 | $5.44 | $5.38 | $5.42 | $5.28 | 21,526,820 |
| 2023-07-28 | $5.33 | $5.40 | $5.31 | $5.39 | $5.25 | 19,096,340 |
| 2023-07-27 | $5.33 | $5.35 | $5.30 | $5.32 | $5.18 | 10,949,410 |
| 2023-07-26 | $5.32 | $5.34 | $5.30 | $5.32 | $5.18 | 10,460,580 |
| 2023-07-25 | $5.29 | $5.31 | $5.28 | $5.31 | $5.17 | 11,964,200 |
| 2023-07-24 | $5.24 | $5.29 | $5.24 | $5.27 | $5.13 | 10,079,800 |
| 2023-07-21 | $5.25 | $5.28 | $5.23 | $5.25 | $5.25 | 8,627,580 |
| 2023-07-20 | $5.30 | $5.32 | $5.24 | $5.25 | $5.25 | 9,072,000 |
| 2023-07-19 | $5.24 | $5.30 | $5.24 | $5.30 | $5.30 | 12,727,170 |
| 2023-07-18 | $5.25 | $5.26 | $5.22 | $5.25 | $5.25 | 8,240,210 |
| 2023-07-17 | $5.23 | $5.25 | $5.20 | $5.25 | $5.25 | 9,263,550 |
| 2023-07-14 | $5.25 | $5.26 | $5.23 | $5.24 | $5.24 | 8,927,940 |
| 2023-07-13 | $5.21 | $5.26 | $5.21 | $5.25 | $5.25 | 7,398,270 |
| 2023-07-12 | $5.26 | $5.26 | $5.19 | $5.21 | $5.21 | 7,534,240 |
| 2023-07-11 | $5.25 | $5.26 | $5.23 | $5.25 | $5.25 | 8,605,770 |
| 2023-07-10 | $5.24 | $5.26 | $5.22 | $5.23 | $5.23 | 7,700,240 |
| 2023-07-07 | $5.18 | $5.25 | $5.16 | $5.25 | $5.25 | 14,371,710 |
| 2023-07-06 | $5.21 | $5.21 | $5.15 | $5.17 | $5.17 | 8,826,340 |
| 2023-07-05 | $5.23 | $5.23 | $5.20 | $5.21 | $5.21 | 7,279,800 |
| 2023-07-04 | $5.25 | $5.26 | $5.21 | $5.23 | $5.23 | 9,276,190 |
| 2023-07-03 | $5.24 | $5.26 | $5.21 | $5.26 | $5.26 | 13,284,500 |
| 2023-06-30 | $5.20 | $5.25 | $5.18 | $5.25 | $5.25 | 12,722,710 |
| 2023-06-29 | $5.21 | $5.21 | $5.18 | $5.20 | $5.20 | 10,885,870 |
| 2023-06-28 | $5.19 | $5.22 | $5.14 | $5.20 | $5.20 | 12,646,450 |
| 2023-06-27 | $5.06 | $5.18 | $5.06 | $5.17 | $5.17 | 12,417,000 |
| 2023-06-26 | $5.16 | $5.16 | $5.05 | $5.05 | $5.05 | 22,522,380 |
| 2023-06-21 | $5.19 | $5.21 | $5.16 | $5.17 | $5.17 | 13,746,610 |
| 2023-06-20 | $5.26 | $5.27 | $5.19 | $5.19 | $5.19 | 19,429,470 |
| 2023-06-19 | $5.35 | $5.35 | $5.25 | $5.26 | $5.26 | 16,083,730 |
| 2023-06-16 | $5.33 | $5.37 | $5.32 | $5.35 | $5.35 | 13,163,600 |
| 2023-06-15 | $5.35 | $5.36 | $5.28 | $5.34 | $5.34 | 11,530,740 |
| 2023-06-14 | $5.37 | $5.39 | $5.34 | $5.35 | $5.35 | 10,729,110 |
| 2023-06-13 | $5.34 | $5.38 | $5.34 | $5.38 | $5.38 | 11,118,440 |
| 2023-06-12 | $5.40 | $5.43 | $5.33 | $5.34 | $5.34 | 12,944,040 |
| 2023-06-09 | $5.42 | $5.45 | $5.39 | $5.40 | $5.40 | 21,316,680 |
| 2023-06-08 | $5.37 | $5.47 | $5.35 | $5.43 | $5.43 | 23,720,390 |
| 2023-06-07 | $5.25 | $5.38 | $5.25 | $5.38 | $5.38 | 24,024,480 |
| 2023-06-06 | $5.30 | $5.32 | $5.23 | $5.24 | $5.24 | 17,326,510 |
| 2023-06-05 | $5.31 | $5.31 | $5.28 | $5.30 | $5.30 | 10,657,290 |
| 2023-06-02 | $5.27 | $5.31 | $5.27 | $5.29 | $5.29 | 13,901,770 |
| 2023-06-01 | $5.28 | $5.31 | $5.26 | $5.26 | $5.26 | 16,346,760 |
| 2023-05-31 | $5.31 | $5.32 | $5.25 | $5.27 | $5.27 | 22,167,430 |
| 2023-05-30 | $5.29 | $5.33 | $5.23 | $5.31 | $5.31 | 13,515,380 |
| 2023-05-29 | $5.24 | $5.35 | $5.23 | $5.30 | $5.30 | 21,871,790 |
| 2023-05-26 | $5.24 | $5.25 | $5.18 | $5.25 | $5.25 | 14,086,540 |
| 2023-05-25 | $5.22 | $5.24 | $5.20 | $5.23 | $5.23 | 15,894,010 |
| 2023-05-24 | $5.32 | $5.33 | $5.23 | $5.23 | $5.23 | 23,094,860 |
| 2023-05-23 | $5.41 | $5.43 | $5.33 | $5.33 | $5.33 | 19,035,950 |
| 2023-05-22 | $5.43 | $5.46 | $5.40 | $5.42 | $5.42 | 21,170,550 |
| 2023-05-19 | $5.52 | $5.53 | $5.44 | $5.44 | $5.44 | 18,258,670 |
| 2023-05-18 | $5.48 | $5.62 | $5.47 | $5.52 | $5.52 | 23,955,740 |
| 2023-05-17 | $5.57 | $5.61 | $5.48 | $5.49 | $5.49 | 33,403,000 |
| 2023-05-16 | $5.67 | $5.68 | $5.58 | $5.60 | $5.60 | 17,132,500 |
| 2023-05-15 | $5.67 | $5.71 | $5.56 | $5.67 | $5.67 | 29,306,180 |
| 2023-05-12 | $5.69 | $5.76 | $5.66 | $5.69 | $5.69 | 23,779,130 |
| 2023-05-11 | $5.71 | $5.74 | $5.65 | $5.69 | $5.69 | 25,188,490 |
| 2023-05-10 | $5.74 | $5.86 | $5.65 | $5.67 | $5.67 | 40,706,970 |
| 2023-05-09 | $5.91 | $5.99 | $5.82 | $5.85 | $5.85 | 55,514,070 |
| 2023-05-08 | $5.76 | $5.90 | $5.76 | $5.87 | $5.87 | 45,918,210 |
| 2023-05-05 | $5.80 | $5.83 | $5.67 | $5.76 | $5.76 | 38,820,470 |
| 2023-05-04 | $5.65 | $5.81 | $5.56 | $5.79 | $5.79 | 53,356,430 |
| 2023-05-03 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2023-05-02 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2023-04-28 | $5.61 | $5.75 | $5.60 | $5.73 | $5.73 | 38,743,350 |
| 2023-04-27 | $5.56 | $5.63 | $5.53 | $5.60 | $5.60 | 19,501,360 |
| 2023-04-26 | $5.64 | $5.64 | $5.50 | $5.56 | $5.56 | 29,564,120 |
| 2023-04-25 | $5.62 | $5.68 | $5.58 | $5.65 | $5.65 | 24,810,950 |
| 2023-04-24 | $5.63 | $5.67 | $5.59 | $5.60 | $5.60 | 22,016,330 |
| 2023-04-21 | $5.70 | $5.76 | $5.64 | $5.66 | $5.66 | 29,008,600 |
| 2023-04-20 | $5.73 | $5.75 | $5.63 | $5.70 | $5.70 | 22,352,030 |
| 2023-04-19 | $5.73 | $5.78 | $5.67 | $5.73 | $5.73 | 26,368,490 |
| 2023-04-18 | $5.70 | $5.79 | $5.66 | $5.73 | $5.73 | 37,231,520 |
| 2023-04-17 | $5.58 | $5.66 | $5.57 | $5.65 | $5.65 | 28,327,070 |
| 2023-04-14 | $5.60 | $5.61 | $5.53 | $5.58 | $5.58 | 15,715,520 |
| 2023-04-13 | $5.55 | $5.63 | $5.54 | $5.57 | $5.57 | 18,141,250 |
| 2023-04-12 | $5.47 | $5.58 | $5.46 | $5.57 | $5.57 | 25,184,180 |
| 2023-04-11 | $5.48 | $5.48 | $5.42 | $5.47 | $5.47 | 15,325,240 |
| 2023-04-10 | $5.48 | $5.48 | $5.44 | $5.47 | $5.47 | 11,701,990 |
| 2023-04-07 | $5.53 | $5.54 | $5.46 | $5.49 | $5.49 | 18,109,400 |
| 2023-04-06 | $5.55 | $5.57 | $5.51 | $5.54 | $5.54 | 14,768,200 |
| 2023-04-05 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2023-04-04 | $5.48 | $5.59 | $5.44 | $5.55 | $5.55 | 35,967,150 |
| 2023-04-03 | $5.54 | $5.55 | $5.47 | $5.49 | $5.49 | 30,737,520 |
| 2023-03-31 | $5.57 | $5.61 | $5.53 | $5.54 | $5.54 | 20,128,970 |
| 2023-03-30 | $5.54 | $5.58 | $5.49 | $5.57 | $5.57 | 17,967,400 |
| 2023-03-29 | $5.55 | $5.59 | $5.52 | $5.55 | $5.55 | 17,443,480 |
| 2023-03-28 | $5.55 | $5.59 | $5.51 | $5.55 | $5.55 | 18,926,810 |
| 2023-03-27 | $5.58 | $5.58 | $5.49 | $5.52 | $5.52 | 28,197,890 |
| 2023-03-24 | $5.61 | $5.61 | $5.53 | $5.55 | $5.55 | 20,960,400 |
| 2023-03-23 | $5.54 | $5.63 | $5.52 | $5.62 | $5.62 | 21,632,250 |
| 2023-03-22 | $5.56 | $5.58 | $5.52 | $5.56 | $5.56 | 18,528,830 |
| 2023-03-21 | $5.56 | $5.59 | $5.49 | $5.55 | $5.55 | 35,276,490 |
| 2023-03-20 | $5.58 | $5.65 | $5.54 | $5.57 | $5.57 | 32,123,580 |
| 2023-03-17 | $5.57 | $5.63 | $5.55 | $5.59 | $5.59 | 33,779,200 |
| 2023-03-16 | $5.54 | $5.63 | $5.54 | $5.56 | $5.56 | 36,118,740 |
| 2023-03-15 | $5.43 | $5.57 | $5.39 | $5.55 | $5.55 | 49,106,760 |
| 2023-03-14 | $5.44 | $5.51 | $5.41 | $5.41 | $5.41 | 26,521,390 |
| 2023-03-13 | $5.34 | $5.46 | $5.34 | $5.45 | $5.45 | 27,577,820 |
| 2023-03-10 | $5.37 | $5.42 | $5.36 | $5.37 | $5.37 | 18,643,030 |
| 2023-03-09 | $5.44 | $5.45 | $5.37 | $5.39 | $5.39 | 12,851,980 |
| 2023-03-08 | $5.40 | $5.45 | $5.36 | $5.42 | $5.42 | 19,789,820 |
| 2023-03-07 | $5.45 | $5.52 | $5.40 | $5.42 | $5.42 | 31,997,870 |
| 2023-03-06 | $5.50 | $5.52 | $5.45 | $5.46 | $5.46 | 29,119,850 |
| 2023-03-03 | $5.38 | $5.51 | $5.37 | $5.48 | $5.48 | 58,611,170 |
| 2023-03-02 | $5.34 | $5.40 | $5.33 | $5.38 | $5.38 | 31,176,490 |
| 2023-03-01 | $5.34 | $5.35 | $5.32 | $5.35 | $5.35 | 27,126,730 |
| 2023-02-28 | $5.28 | $5.32 | $5.27 | $5.32 | $5.32 | 26,499,560 |
| 2023-02-27 | $5.26 | $5.29 | $5.25 | $5.27 | $5.27 | 12,288,780 |
| 2023-02-24 | $5.29 | $5.30 | $5.25 | $5.26 | $5.26 | 14,335,260 |
| 2023-02-23 | $5.30 | $5.31 | $5.26 | $5.28 | $5.28 | 17,153,780 |
| 2023-02-22 | $5.30 | $5.31 | $5.27 | $5.30 | $5.30 | 12,189,870 |
| 2023-02-21 | $5.28 | $5.32 | $5.27 | $5.31 | $5.31 | 21,407,850 |
| 2023-02-20 | $5.22 | $5.29 | $5.22 | $5.28 | $5.28 | 20,836,960 |
| 2023-02-17 | $5.24 | $5.26 | $5.21 | $5.22 | $5.22 | 26,845,240 |
| 2023-02-16 | $5.28 | $5.31 | $5.22 | $5.23 | $5.23 | 27,668,840 |
| 2023-02-15 | $5.32 | $5.32 | $5.26 | $5.28 | $5.28 | 18,895,080 |
| 2023-02-14 | $5.34 | $5.34 | $5.30 | $5.31 | $5.31 | 15,466,010 |
| 2023-02-13 | $5.30 | $5.34 | $5.29 | $5.33 | $5.33 | 26,289,910 |
| 2023-02-10 | $5.28 | $5.33 | $5.27 | $5.29 | $5.29 | 23,391,800 |
| 2023-02-09 | $5.26 | $5.30 | $5.25 | $5.28 | $5.28 | 18,607,440 |
| 2023-02-08 | $5.29 | $5.30 | $5.25 | $5.27 | $5.27 | 15,950,390 |
| 2023-02-07 | $5.26 | $5.29 | $5.26 | $5.28 | $5.28 | 19,597,990 |
| 2023-02-06 | $5.26 | $5.29 | $5.24 | $5.26 | $5.26 | 16,586,910 |
| 2023-02-03 | $5.33 | $5.34 | $5.25 | $5.28 | $5.28 | 25,291,800 |
| 2023-02-02 | $5.36 | $5.37 | $5.33 | $5.34 | $5.34 | 28,958,780 |
| 2023-02-01 | $5.35 | $5.37 | $5.31 | $5.36 | $5.36 | 27,576,060 |
| 2023-01-31 | $5.33 | $5.36 | $5.32 | $5.33 | $5.33 | 15,775,210 |
| 2023-01-30 | $5.35 | $5.39 | $5.33 | $5.33 | $5.33 | 22,386,830 |
| 2023-01-20 | $5.27 | $5.32 | $5.26 | $5.32 | $5.32 | 25,887,360 |
| 2023-01-19 | $5.24 | $5.27 | $5.22 | $5.27 | $5.27 | 14,223,840 |
| 2023-01-18 | $5.26 | $5.27 | $5.23 | $5.25 | $5.25 | 15,913,480 |
| 2023-01-17 | $5.31 | $5.31 | $5.23 | $5.27 | $5.27 | 15,582,910 |
| 2023-01-16 | $5.24 | $5.31 | $5.22 | $5.28 | $5.28 | 21,315,360 |
| 2023-01-13 | $5.21 | $5.25 | $5.20 | $5.24 | $5.24 | 15,918,010 |
| 2023-01-12 | $5.23 | $5.25 | $5.20 | $5.21 | $5.21 | 17,469,600 |
| 2023-01-11 | $5.22 | $5.27 | $5.22 | $5.22 | $5.22 | 19,154,380 |
| 2023-01-10 | $5.32 | $5.33 | $5.24 | $5.24 | $5.24 | 15,907,980 |
| 2023-01-09 | $5.35 | $5.36 | $5.29 | $5.33 | $5.33 | 16,329,570 |
| 2023-01-06 | $5.38 | $5.39 | $5.32 | $5.33 | $5.33 | 13,916,220 |
| 2023-01-05 | $5.40 | $5.42 | $5.37 | $5.39 | $5.39 | 15,133,740 |
| 2023-01-04 | $5.35 | $5.41 | $5.35 | $5.39 | $5.39 | 20,871,840 |
| 2023-01-03 | $5.36 | $5.42 | $5.32 | $5.36 | $5.36 | 28,630,380 |
| 2023-01-02 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2022-12-30 | $5.29 | $5.36 | $5.26 | $5.34 | $5.34 | 18,148,690 |
| 2022-12-29 | $5.26 | $5.28 | $5.18 | $5.27 | $5.27 | 13,531,350 |
| 2022-12-28 | $5.27 | $5.31 | $5.23 | $5.26 | $5.26 | 11,807,590 |
| 2022-12-27 | $5.21 | $5.29 | $5.20 | $5.28 | $5.28 | 18,674,760 |
| 2022-12-26 | $5.21 | $5.23 | $5.16 | $5.18 | $5.18 | 17,664,980 |
| 2022-12-23 | $5.20 | $5.25 | $5.19 | $5.21 | $5.21 | 9,781,500 |
| 2022-12-22 | $5.31 | $5.33 | $5.19 | $5.22 | $5.22 | 11,739,380 |
| 2022-12-21 | $5.26 | $5.33 | $5.25 | $5.27 | $5.27 | 9,818,910 |
| 2022-12-20 | $5.28 | $5.34 | $5.24 | $5.26 | $5.26 | 14,844,990 |
| 2022-12-19 | $5.47 | $5.48 | $5.28 | $5.30 | $5.30 | 19,335,700 |
| 2022-12-16 | $5.40 | $5.48 | $5.40 | $5.48 | $5.48 | 15,284,240 |
| 2022-12-15 | $5.47 | $5.50 | $5.41 | $5.43 | $5.43 | 14,333,020 |
| 2022-12-14 | $5.47 | $5.54 | $5.47 | $5.50 | $5.50 | 10,883,890 |
| 2022-12-13 | $5.47 | $5.57 | $5.47 | $5.49 | $5.49 | 17,008,820 |
| 2022-12-12 | $5.55 | $5.58 | $5.46 | $5.48 | $5.48 | 16,109,490 |
| 2022-12-09 | $5.56 | $5.62 | $5.51 | $5.56 | $5.56 | 22,473,570 |
| 2022-12-08 | $5.59 | $5.65 | $5.53 | $5.58 | $5.58 | 20,476,200 |
| 2022-12-07 | $5.59 | $5.62 | $5.52 | $5.57 | $5.57 | 21,459,610 |
| 2022-12-06 | $5.54 | $5.59 | $5.53 | $5.57 | $5.57 | 31,505,790 |
| 2022-12-05 | $5.44 | $5.57 | $5.44 | $5.54 | $5.54 | 41,607,730 |
| 2022-12-01 | $5.49 | $5.51 | $5.45 | $5.48 | $5.48 | 21,252,530 |
| 2022-11-30 | $5.46 | $5.49 | $5.44 | $5.45 | $5.45 | 20,518,730 |
| 2022-11-29 | $5.39 | $5.47 | $5.38 | $5.47 | $5.47 | 21,740,060 |
| 2022-11-28 | $5.38 | $5.42 | $5.30 | $5.39 | $5.39 | 23,328,470 |
| 2022-11-25 | $5.33 | $5.44 | $5.32 | $5.43 | $5.43 | 22,780,640 |
| 2022-11-24 | $5.38 | $5.40 | $5.32 | $5.33 | $5.33 | 11,123,920 |
| 2022-11-23 | $5.31 | $5.42 | $5.30 | $5.37 | $5.37 | 21,990,780 |
| 2022-11-22 | $5.22 | $5.35 | $5.19 | $5.32 | $5.32 | 21,979,130 |
| 2022-11-21 | $5.25 | $5.26 | $5.15 | $5.22 | $5.22 | 12,647,960 |
| 2022-11-18 | $5.33 | $5.34 | $5.26 | $5.27 | $5.27 | 20,749,470 |
| 2022-11-17 | $5.33 | $5.35 | $5.30 | $5.33 | $5.33 | 14,588,860 |
| 2022-11-16 | $5.35 | $5.40 | $5.32 | $5.35 | $5.35 | 17,025,080 |
| 2022-11-15 | $5.35 | $5.37 | $5.32 | $5.35 | $5.35 | 16,185,870 |
| 2022-11-14 | $5.35 | $5.40 | $5.32 | $5.34 | $5.34 | 20,519,940 |
| 2022-11-11 | $5.32 | $5.37 | $5.28 | $5.35 | $5.35 | 24,867,840 |
| 2022-11-10 | $5.25 | $5.28 | $5.21 | $5.26 | $5.26 | 11,853,730 |
| 2022-11-09 | $5.32 | $5.33 | $5.25 | $5.27 | $5.27 | 11,469,200 |
| 2022-11-08 | $5.32 | $5.33 | $5.26 | $5.31 | $5.31 | 11,553,260 |
| 2022-11-07 | $5.22 | $5.35 | $5.20 | $5.32 | $5.32 | 25,642,670 |
| 2022-11-04 | $5.14 | $5.26 | $5.14 | $5.24 | $5.24 | 22,085,040 |
| 2022-11-03 | $5.19 | $5.21 | $5.14 | $5.15 | $5.15 | 16,716,590 |
| 2022-11-02 | $5.21 | $5.24 | $5.17 | $5.23 | $5.23 | 19,830,910 |
| 2022-11-01 | $5.15 | $5.23 | $5.13 | $5.23 | $5.23 | 22,016,670 |
| 2022-10-31 | $5.15 | $5.20 | $5.08 | $5.17 | $5.17 | 18,871,010 |
| 2022-10-28 | $5.26 | $5.28 | $5.14 | $5.15 | $5.15 | 16,290,640 |
| 2022-10-27 | $5.23 | $5.31 | $5.22 | $5.27 | $5.27 | 15,403,320 |
| 2022-10-26 | $5.22 | $5.28 | $5.20 | $5.24 | $5.24 | 13,695,560 |
| 2022-10-25 | $5.27 | $5.30 | $5.19 | $5.20 | $5.20 | 24,030,970 |
| 2022-10-24 | $5.49 | $5.51 | $5.26 | $5.27 | $5.27 | 31,663,600 |
| 2022-10-21 | $5.43 | $5.52 | $5.40 | $5.49 | $5.49 | 19,238,720 |
| 2022-10-20 | $5.53 | $5.55 | $5.40 | $5.41 | $5.41 | 28,998,410 |
| 2022-10-19 | $5.46 | $5.56 | $5.44 | $5.54 | $5.54 | 27,609,440 |
| 2022-10-18 | $5.50 | $5.55 | $5.45 | $5.47 | $5.47 | 17,381,400 |
| 2022-10-17 | $5.49 | $5.51 | $5.44 | $5.47 | $5.47 | 17,567,910 |
| 2022-10-14 | $5.59 | $5.60 | $5.50 | $5.51 | $5.51 | 23,349,200 |
| 2022-10-13 | $5.47 | $5.51 | $5.46 | $5.47 | $5.47 | 16,402,970 |
| 2022-10-12 | $5.53 | $5.53 | $5.38 | $5.51 | $5.51 | 24,861,160 |
| 2022-10-11 | $5.52 | $5.55 | $5.46 | $5.53 | $5.53 | 20,005,040 |
| 2022-10-10 | $5.52 | $5.59 | $5.46 | $5.49 | $5.49 | 32,936,500 |
| 2022-09-30 | $5.53 | $5.60 | $5.53 | $5.56 | $5.56 | 23,140,110 |
| 2022-09-29 | $5.56 | $5.59 | $5.52 | $5.55 | $5.55 | 24,756,150 |
| 2022-09-28 | $5.51 | $5.60 | $5.51 | $5.54 | $5.54 | 30,072,390 |
| 2022-09-27 | $5.42 | $5.55 | $5.41 | $5.54 | $5.54 | 26,436,880 |
| 2022-09-26 | $5.53 | $5.53 | $5.40 | $5.43 | $5.43 | 30,900,400 |
| 2022-09-23 | $5.51 | $5.58 | $5.41 | $5.54 | $5.54 | 38,872,420 |
| 2022-09-22 | $5.47 | $5.52 | $5.41 | $5.50 | $5.50 | 26,756,370 |
| 2022-09-21 | $5.30 | $5.50 | $5.29 | $5.46 | $5.46 | 39,518,700 |
| 2022-09-20 | $5.33 | $5.38 | $5.29 | $5.32 | $5.32 | 20,621,550 |
| 2022-09-19 | $5.32 | $5.37 | $5.25 | $5.33 | $5.33 | 22,998,130 |
| 2022-09-16 | $5.49 | $5.49 | $5.30 | $5.31 | $5.31 | 41,371,410 |
| 2022-09-15 | $5.50 | $5.55 | $5.44 | $5.51 | $5.51 | 25,090,380 |
| 2022-09-14 | $5.49 | $5.54 | $5.45 | $5.49 | $5.49 | 24,513,450 |
| 2022-09-13 | $5.58 | $5.60 | $5.51 | $5.54 | $5.54 | 27,867,200 |
| 2022-09-12 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2022-09-09 | $5.52 | $5.63 | $5.51 | $5.60 | $5.60 | 36,076,890 |
| 2022-09-08 | $5.50 | $5.56 | $5.47 | $5.55 | $5.55 | 30,675,070 |
| 2022-09-07 | $5.47 | $5.50 | $5.43 | $5.49 | $5.49 | 26,573,780 |
| 2022-09-06 | $5.45 | $5.51 | $5.42 | $5.49 | $5.49 | 41,318,810 |
| 2022-09-05 | $5.30 | $5.44 | $5.30 | $5.43 | $5.43 | 42,450,680 |
| 2022-09-02 | $5.36 | $5.37 | $5.28 | $5.30 | $5.30 | 28,544,270 |
| 2022-09-01 | $5.42 | $5.45 | $5.31 | $5.33 | $5.33 | 39,034,880 |
| 2022-08-31 | $5.42 | $5.48 | $5.37 | $5.41 | $5.41 | 49,195,830 |
| 2022-08-30 | $5.45 | $5.55 | $5.37 | $5.39 | $5.39 | 53,120,680 |
| 2022-08-29 | $5.36 | $5.40 | $5.31 | $5.39 | $5.39 | 22,827,410 |
| 2022-08-26 | $5.44 | $5.44 | $5.37 | $5.41 | $5.41 | 22,674,700 |
| 2022-08-25 | $5.31 | $5.45 | $5.29 | $5.43 | $5.43 | 33,434,300 |
| 2022-08-24 | $5.35 | $5.38 | $5.27 | $5.29 | $5.29 | 18,931,050 |
| 2022-08-23 | $5.36 | $5.38 | $5.30 | $5.34 | $5.34 | 17,351,120 |
| 2022-08-22 | $5.26 | $5.41 | $5.25 | $5.38 | $5.38 | 26,568,910 |
| 2022-08-19 | $5.24 | $5.27 | $5.21 | $5.25 | $5.25 | 20,228,290 |
| 2022-08-18 | $5.45 | $5.49 | $5.38 | $5.41 | $5.22 | 24,109,140 |
| 2022-08-17 | $5.45 | $5.50 | $5.43 | $5.49 | $5.30 | 16,553,610 |
| 2022-08-16 | $5.49 | $5.52 | $5.45 | $5.45 | $5.26 | 14,273,670 |
| 2022-08-15 | $5.51 | $5.54 | $5.46 | $5.49 | $5.30 | 18,886,750 |
| 2022-08-12 | $5.46 | $5.51 | $5.45 | $5.50 | $5.31 | 16,966,630 |
| 2022-08-11 | $5.41 | $5.47 | $5.40 | $5.47 | $5.28 | 20,096,930 |
| 2022-08-10 | $5.40 | $5.42 | $5.35 | $5.37 | $5.18 | 11,980,130 |
| 2022-08-09 | $5.41 | $5.43 | $5.35 | $5.40 | $5.21 | 14,411,510 |
| 2022-08-08 | $5.37 | $5.43 | $5.36 | $5.40 | $5.21 | 12,613,160 |
| 2022-08-05 | $5.33 | $5.38 | $5.27 | $5.37 | $5.18 | 15,639,950 |
| 2022-08-04 | $5.26 | $5.33 | $5.25 | $5.32 | $5.13 | 15,468,420 |
| 2022-08-03 | $5.30 | $5.39 | $5.24 | $5.25 | $5.07 | 18,661,320 |
| 2022-08-02 | $5.43 | $5.44 | $5.20 | $5.35 | $5.16 | 39,321,720 |
| 2022-08-01 | $5.41 | $5.49 | $5.41 | $5.47 | $5.28 | 26,867,810 |
| 2022-07-29 | $5.55 | $5.55 | $5.45 | $5.48 | $5.29 | 28,495,840 |
| 2022-07-28 | $5.58 | $5.59 | $5.53 | $5.56 | $5.37 | 19,483,720 |
| 2022-07-27 | $5.60 | $5.61 | $5.55 | $5.56 | $5.37 | 15,677,780 |
| 2022-07-26 | $5.58 | $5.62 | $5.51 | $5.62 | $5.42 | 14,318,070 |
| 2022-07-25 | $5.62 | $5.64 | $5.58 | $5.58 | $5.39 | 17,440,850 |
| 2022-07-22 | $5.57 | $5.62 | $5.56 | $5.60 | $5.40 | 17,915,030 |
| 2022-07-21 | $5.64 | $5.66 | $5.57 | $5.57 | $5.38 | 18,100,680 |
| 2022-07-20 | $5.60 | $5.64 | $5.59 | $5.62 | $5.42 | 18,781,690 |
| 2022-07-19 | $5.54 | $5.62 | $5.53 | $5.60 | $5.40 | 20,244,150 |
| 2022-07-18 | $5.45 | $5.56 | $5.45 | $5.54 | $5.35 | 31,541,960 |
| 2022-07-15 | $5.65 | $5.66 | $5.50 | $5.50 | $5.31 | 31,679,520 |
| 2022-07-14 | $5.66 | $5.70 | $5.55 | $5.64 | $5.44 | 35,637,240 |
| 2022-07-13 | $5.68 | $5.71 | $5.64 | $5.66 | $5.46 | 27,130,240 |
| 2022-07-12 | $5.69 | $5.73 | $5.66 | $5.67 | $5.47 | 16,309,590 |
| 2022-07-11 | $5.75 | $5.75 | $5.66 | $5.70 | $5.50 | 22,931,930 |
| 2022-07-08 | $5.70 | $5.76 | $5.68 | $5.75 | $5.55 | 21,690,950 |
| 2022-07-07 | $5.73 | $5.77 | $5.67 | $5.69 | $5.49 | 28,029,940 |
| 2022-07-06 | $5.92 | $5.92 | $5.66 | $5.71 | $5.51 | 49,052,900 |
| 2022-07-05 | $5.83 | $5.99 | $5.81 | $5.92 | $5.71 | 57,583,990 |
| 2022-07-04 | $5.83 | $5.83 | $5.75 | $5.83 | $5.63 | 30,966,550 |
| 2022-07-01 | $5.82 | $5.84 | $5.78 | $5.83 | $5.63 | 27,739,680 |
| 2022-06-30 | $5.88 | $5.90 | $5.80 | $5.83 | $5.63 | 32,905,800 |
| 2022-06-29 | $5.91 | $5.92 | $5.82 | $5.83 | $5.63 | 33,264,250 |
| 2022-06-28 | $5.85 | $5.91 | $5.80 | $5.90 | $5.69 | 27,464,860 |
| 2022-06-27 | $5.91 | $5.93 | $5.82 | $5.86 | $5.66 | 31,815,530 |
| 2022-06-24 | $5.83 | $5.92 | $5.81 | $5.90 | $5.69 | 36,314,430 |
| 2022-06-23 | $5.82 | $5.86 | $5.75 | $5.86 | $5.66 | 32,295,780 |
| 2022-06-22 | $5.86 | $5.90 | $5.82 | $5.82 | $5.62 | 21,645,200 |
| 2022-06-21 | $5.92 | $5.96 | $5.82 | $5.86 | $5.66 | 36,653,740 |
| 2022-06-20 | $5.92 | $5.97 | $5.88 | $5.95 | $5.74 | 28,253,080 |
| 2022-06-17 | $5.93 | $5.95 | $5.86 | $5.93 | $5.72 | 34,321,860 |
| 2022-06-16 | $6.06 | $6.12 | $5.95 | $5.96 | $5.75 | 39,461,210 |
| 2022-06-15 | $6.04 | $6.17 | $6.00 | $6.06 | $5.85 | 48,923,030 |
| 2022-06-14 | $5.95 | $6.04 | $5.89 | $6.03 | $5.82 | 41,710,570 |
| 2022-06-13 | $6.10 | $6.16 | $5.95 | $5.99 | $5.78 | 53,966,850 |
| 2022-06-10 | $6.12 | $6.18 | $6.07 | $6.15 | $5.94 | 43,888,960 |
| 2022-06-09 | $6.23 | $6.26 | $6.12 | $6.14 | $5.93 | 42,992,810 |
| 2022-06-08 | $6.27 | $6.33 | $6.11 | $6.24 | $6.02 | 45,256,940 |
| 2022-06-07 | $6.21 | $6.34 | $6.17 | $6.27 | $6.05 | 45,866,900 |
| 2022-06-06 | $6.15 | $6.22 | $6.09 | $6.20 | $5.98 | 40,026,440 |
| 2022-06-02 | $6.41 | $6.42 | $6.16 | $6.19 | $5.97 | 61,997,090 |
| 2022-06-01 | $6.25 | $6.49 | $6.24 | $6.43 | $6.21 | 68,718,010 |
| 2022-05-31 | $6.30 | $6.38 | $6.24 | $6.25 | $6.03 | 39,584,500 |
| 2022-05-30 | $6.37 | $6.43 | $6.22 | $6.29 | $6.07 | 42,936,280 |
| 2022-05-27 | $6.30 | $6.34 | $6.22 | $6.30 | $6.08 | 37,075,250 |
| 2022-05-26 | $6.23 | $6.33 | $6.19 | $6.30 | $6.08 | 50,029,630 |
| 2022-05-25 | $5.95 | $6.25 | $5.93 | $6.23 | $6.01 | 66,554,600 |
| 2022-05-24 | $6.12 | $6.18 | $5.94 | $5.95 | $5.74 | 34,408,370 |
| 2022-05-23 | $6.16 | $6.21 | $6.10 | $6.12 | $5.91 | 26,412,640 |
| 2022-05-20 | $6.02 | $6.19 | $6.01 | $6.16 | $5.94 | 42,090,210 |
| 2022-05-19 | $5.99 | $6.04 | $5.90 | $6.02 | $5.81 | 41,131,720 |
| 2022-05-18 | $6.17 | $6.18 | $6.05 | $6.08 | $5.87 | 34,349,440 |
| 2022-05-17 | $6.23 | $6.29 | $6.07 | $6.13 | $5.92 | 38,302,150 |
| 2022-05-16 | $6.34 | $6.35 | $6.15 | $6.24 | $6.02 | 56,796,200 |
| 2022-05-13 | $6.00 | $6.39 | $5.99 | $6.36 | $6.14 | 94,246,750 |
| 2022-05-12 | $5.93 | $6.08 | $5.88 | $6.05 | $5.84 | 37,400,770 |
| 2022-05-11 | $6.21 | $6.22 | $6.00 | $6.01 | $5.80 | 60,075,750 |
| 2022-05-10 | $6.11 | $6.23 | $5.96 | $6.21 | $5.99 | 52,615,830 |
| 2022-05-09 | $6.10 | $6.26 | $6.08 | $6.17 | $5.95 | 33,733,320 |
| 2022-05-06 | $6.22 | $6.41 | $6.11 | $6.14 | $5.93 | 60,998,660 |
| 2022-05-05 | $5.92 | $6.45 | $5.91 | $6.40 | $6.18 | 99,126,890 |
| 2022-05-04 | $5.93 | $5.93 | $5.93 | $5.93 | $5.72 | 0 |
| 2022-05-03 | $5.93 | $5.93 | $5.93 | $5.93 | $5.72 | 0 |
| 2022-04-29 | $5.83 | $5.93 | $5.73 | $5.93 | $5.72 | 42,971,820 |
| 2022-04-28 | $5.77 | $5.93 | $5.68 | $5.82 | $5.62 | 36,099,360 |
| 2022-04-27 | $5.73 | $5.82 | $5.62 | $5.79 | $5.59 | 41,371,280 |
| 2022-04-26 | $5.80 | $5.93 | $5.72 | $5.74 | $5.54 | 43,076,610 |
| 2022-04-25 | $6.00 | $6.01 | $5.75 | $5.75 | $5.55 | 47,436,240 |
| 2022-04-22 | $5.96 | $6.14 | $5.91 | $6.08 | $5.87 | 37,567,230 |
| 2022-04-21 | $6.08 | $6.12 | $5.95 | $5.98 | $5.77 | 37,053,950 |
| 2022-04-20 | $6.18 | $6.23 | $6.08 | $6.10 | $5.89 | 36,984,620 |
| 2022-04-19 | $6.19 | $6.33 | $6.17 | $6.24 | $6.02 | 47,249,800 |
| 2022-04-18 | $6.21 | $6.26 | $6.05 | $6.22 | $6.00 | 44,000,190 |
| 2022-04-15 | $6.12 | $6.23 | $6.04 | $6.19 | $5.97 | 42,540,690 |
| 2022-04-14 | $6.06 | $6.17 | $6.02 | $6.14 | $5.93 | 35,927,770 |
| 2022-04-13 | $6.14 | $6.25 | $6.05 | $6.09 | $5.88 | 51,203,220 |
| 2022-04-12 | $6.08 | $6.30 | $5.95 | $6.15 | $5.94 | 71,494,920 |
| 2022-04-11 | $6.28 | $6.32 | $6.06 | $6.08 | $5.87 | 74,865,000 |
| 2022-04-08 | $6.13 | $6.32 | $6.11 | $6.27 | $6.05 | 91,897,740 |
| 2022-04-07 | $6.05 | $6.21 | $6.00 | $6.14 | $5.93 | 92,589,640 |
| 2022-04-06 | $5.90 | $6.13 | $5.84 | $6.11 | $5.90 | 185,241,900 |
| 2022-04-05 | $6.02 | $6.02 | $6.02 | $6.02 | $5.81 | 0 |
| 2022-04-04 | $6.02 | $6.02 | $6.02 | $6.02 | $5.81 | 0 |
| 2022-04-01 | $5.65 | $6.02 | $5.65 | $6.02 | $5.81 | 165,553,620 |
| 2022-03-31 | $5.40 | $5.50 | $5.38 | $5.47 | $5.28 | 27,605,160 |
| 2022-03-30 | $5.43 | $5.44 | $5.35 | $5.42 | $5.23 | 24,073,220 |
| 2022-03-29 | $5.46 | $5.47 | $5.37 | $5.41 | $5.22 | 19,416,700 |
| 2022-03-28 | $5.37 | $5.50 | $5.25 | $5.46 | $5.27 | 34,807,370 |
| 2022-03-25 | $5.49 | $5.51 | $5.40 | $5.41 | $5.22 | 26,260,470 |
| 2022-03-24 | $5.55 | $5.57 | $5.48 | $5.51 | $5.32 | 22,874,210 |
| 2022-03-23 | $5.64 | $5.65 | $5.50 | $5.56 | $5.37 | 32,806,680 |
| 2022-03-22 | $5.49 | $5.63 | $5.48 | $5.60 | $5.40 | 26,035,250 |
| 2022-03-21 | $5.60 | $5.66 | $5.46 | $5.53 | $5.34 | 37,624,920 |
| 2022-03-18 | $5.65 | $5.73 | $5.55 | $5.63 | $5.43 | 38,485,960 |
| 2022-03-17 | $5.76 | $5.77 | $5.63 | $5.67 | $5.47 | 72,186,600 |
| 2022-03-16 | $5.45 | $5.74 | $5.45 | $5.72 | $5.52 | 65,383,200 |
| 2022-03-15 | $5.57 | $5.62 | $5.40 | $5.42 | $5.23 | 67,110,540 |
| 2022-03-14 | $5.64 | $5.80 | $5.58 | $5.60 | $5.40 | 60,271,320 |
| 2022-03-11 | $5.41 | $5.64 | $5.22 | $5.62 | $5.42 | 75,935,270 |
| 2022-03-10 | $5.45 | $5.51 | $5.36 | $5.42 | $5.23 | 82,088,840 |
| 2022-03-09 | $5.23 | $5.39 | $5.15 | $5.35 | $5.16 | 63,312,650 |
| 2022-03-08 | $5.58 | $5.62 | $5.30 | $5.31 | $5.12 | 52,114,560 |
| 2022-03-07 | $5.82 | $5.87 | $5.55 | $5.58 | $5.39 | 61,258,830 |
| 2022-03-04 | $6.05 | $6.06 | $5.82 | $5.86 | $5.66 | 54,226,950 |
| 2022-03-03 | $5.78 | $6.10 | $5.75 | $6.05 | $5.84 | 106,686,250 |
| 2022-03-02 | $5.66 | $5.77 | $5.65 | $5.76 | $5.56 | 30,678,120 |
| 2022-03-01 | $5.71 | $5.75 | $5.66 | $5.71 | $5.51 | 26,397,290 |
| 2022-02-28 | $5.67 | $5.71 | $5.58 | $5.69 | $5.49 | 34,618,970 |
| 2022-02-25 | $5.65 | $5.73 | $5.60 | $5.65 | $5.45 | 30,896,350 |
| 2022-02-24 | $5.74 | $5.77 | $5.53 | $5.60 | $5.40 | 43,108,380 |
| 2022-02-23 | $5.78 | $5.81 | $5.71 | $5.74 | $5.54 | 26,407,360 |
| 2022-02-22 | $5.80 | $5.88 | $5.74 | $5.79 | $5.59 | 23,017,000 |
| 2022-02-21 | $5.92 | $5.96 | $5.85 | $5.87 | $5.66 | 20,915,220 |
| 2022-02-18 | $5.80 | $5.95 | $5.79 | $5.94 | $5.73 | 22,151,250 |
| 2022-02-17 | $5.93 | $5.97 | $5.80 | $5.84 | $5.64 | 30,372,300 |
| 2022-02-16 | $5.78 | $5.94 | $5.78 | $5.92 | $5.71 | 29,141,910 |
| 2022-02-15 | $5.90 | $5.90 | $5.70 | $5.77 | $5.57 | 47,341,030 |
| 2022-02-14 | $6.07 | $6.10 | $5.83 | $5.88 | $5.67 | 47,786,870 |
| 2022-02-11 | $6.10 | $6.21 | $6.07 | $6.10 | $5.89 | 44,937,100 |
| 2022-02-10 | $6.03 | $6.12 | $6.03 | $6.12 | $5.91 | 31,974,150 |
| 2022-02-09 | $6.08 | $6.15 | $6.02 | $6.06 | $5.85 | 38,009,110 |
| 2022-02-08 | $5.90 | $6.06 | $5.88 | $6.03 | $5.82 | 47,184,610 |
| 2022-02-07 | $5.75 | $5.96 | $5.73 | $5.93 | $5.72 | 47,008,330 |
| 2022-02-04 | $5.67 | $5.67 | $5.67 | $5.67 | $5.47 | 0 |
| 2022-02-03 | $5.67 | $5.67 | $5.67 | $5.67 | $5.47 | 0 |
| 2022-02-02 | $5.67 | $5.67 | $5.67 | $5.67 | $5.47 | 0 |
| 2022-02-01 | $5.67 | $5.67 | $5.67 | $5.67 | $5.47 | 0 |
| 2022-01-28 | $5.89 | $5.94 | $5.65 | $5.67 | $5.47 | 36,665,780 |
| 2022-01-27 | $5.83 | $5.95 | $5.77 | $5.84 | $5.64 | 39,977,270 |
| 2022-01-26 | $5.69 | $5.92 | $5.64 | $5.83 | $5.63 | 42,320,430 |
| 2022-01-25 | $5.74 | $5.84 | $5.68 | $5.69 | $5.49 | 33,504,530 |
| 2022-01-24 | $5.73 | $5.93 | $5.64 | $5.78 | $5.58 | 34,902,800 |
| 2022-01-21 | $5.89 | $5.90 | $5.75 | $5.78 | $5.58 | 24,819,220 |
| 2022-01-20 | $5.84 | $5.93 | $5.82 | $5.89 | $5.68 | 30,220,260 |
| 2022-01-19 | $5.86 | $5.94 | $5.81 | $5.88 | $5.67 | 29,848,520 |
| 2022-01-18 | $5.76 | $5.94 | $5.75 | $5.89 | $5.68 | 40,925,040 |
| 2022-01-17 | $5.78 | $5.81 | $5.70 | $5.76 | $5.56 | 34,992,020 |
| 2022-01-14 | $5.99 | $6.01 | $5.75 | $5.78 | $5.58 | 66,622,810 |
| 2022-01-13 | $5.95 | $6.01 | $5.91 | $5.94 | $5.73 | 31,548,850 |
| 2022-01-12 | $6.01 | $6.01 | $5.86 | $5.95 | $5.74 | 50,272,370 |
| 2022-01-11 | $6.07 | $6.09 | $5.95 | $5.97 | $5.76 | 46,003,610 |
| 2022-01-10 | $6.11 | $6.17 | $5.98 | $6.07 | $5.86 | 63,722,050 |
| 2022-01-07 | $5.98 | $6.20 | $5.90 | $6.14 | $5.93 | 93,395,540 |
| 2022-01-06 | $5.91 | $6.14 | $5.90 | $5.95 | $5.74 | 95,733,930 |
| 2022-01-05 | $5.69 | $6.22 | $5.63 | $6.07 | $5.86 | 198,581,240 |
| 2022-01-04 | $5.52 | $5.72 | $5.50 | $5.65 | $5.45 | 59,203,090 |
| 2022-01-03 | $5.48 | $5.48 | $5.48 | $5.48 | $5.29 | 0 |
| 2021-12-31 | $5.46 | $5.50 | $5.44 | $5.48 | $5.29 | 25,015,190 |
| 2021-12-30 | $5.44 | $5.51 | $5.42 | $5.49 | $5.30 | 28,462,360 |
| 2021-12-29 | $5.44 | $5.49 | $5.40 | $5.45 | $5.26 | 27,800,600 |
| 2021-12-28 | $5.43 | $5.46 | $5.36 | $5.44 | $5.25 | 30,863,680 |
| 2021-12-27 | $5.43 | $5.49 | $5.41 | $5.42 | $5.23 | 24,761,610 |
| 2021-12-24 | $5.56 | $5.56 | $5.46 | $5.48 | $5.29 | 27,536,500 |
| 2021-12-23 | $5.63 | $5.63 | $5.50 | $5.56 | $5.37 | 36,294,520 |
| 2021-12-22 | $5.67 | $5.71 | $5.56 | $5.61 | $5.41 | 34,245,890 |
| 2021-12-21 | $5.48 | $5.70 | $5.48 | $5.67 | $5.47 | 50,557,900 |
| 2021-12-20 | $5.47 | $5.57 | $5.45 | $5.51 | $5.32 | 38,313,090 |
| 2021-12-17 | $5.47 | $5.57 | $5.43 | $5.51 | $5.32 | 39,212,460 |
| 2021-12-16 | $5.41 | $5.51 | $5.36 | $5.49 | $5.30 | 36,309,460 |
| 2021-12-15 | $5.50 | $5.69 | $5.40 | $5.42 | $5.23 | 77,952,980 |
| 2021-12-14 | $5.54 | $5.57 | $5.39 | $5.42 | $5.23 | 64,945,140 |
| 2021-12-13 | $5.67 | $5.71 | $5.55 | $5.57 | $5.38 | 79,687,890 |
| 2021-12-10 | $5.76 | $5.77 | $5.66 | $5.70 | $5.50 | 61,899,380 |
| 2021-12-09 | $5.78 | $5.96 | $5.75 | $5.82 | $5.62 | 102,205,360 |
| 2021-12-08 | $5.59 | $5.77 | $5.59 | $5.72 | $5.52 | 93,314,440 |
| 2021-12-07 | $5.70 | $5.73 | $5.49 | $5.60 | $5.40 | 142,872,270 |
| 2021-12-06 | $5.67 | $5.86 | $5.57 | $5.80 | $5.60 | 266,730,990 |
| 2021-12-03 | $5.57 | $5.57 | $5.57 | $5.57 | $5.38 | 137,869,810 |
| 2021-12-02 | $5.06 | $5.06 | $5.06 | $5.06 | $4.88 | 115,692,510 |
| 2021-12-01 | $4.79 | $4.85 | $4.77 | $4.85 | $4.68 | 31,458,440 |
| 2021-11-30 | $4.73 | $4.83 | $4.72 | $4.79 | $4.62 | 46,662,450 |
| 2021-11-29 | $4.70 | $4.79 | $4.66 | $4.73 | $4.56 | 39,231,840 |
| 2021-11-26 | $4.89 | $4.90 | $4.77 | $4.77 | $4.60 | 46,654,090 |
| 2021-11-25 | $4.84 | $4.92 | $4.83 | $4.90 | $4.73 | 40,871,160 |
| 2021-11-24 | $4.90 | $4.91 | $4.83 | $4.86 | $4.69 | 46,218,590 |
| 2021-11-23 | $4.79 | $5.02 | $4.76 | $4.91 | $4.74 | 98,291,050 |
| 2021-11-22 | $4.74 | $4.84 | $4.72 | $4.78 | $4.61 | 68,455,480 |
| 2021-11-19 | $4.69 | $4.74 | $4.67 | $4.72 | $4.56 | 43,269,830 |
| 2021-11-18 | $4.67 | $4.72 | $4.66 | $4.67 | $4.51 | 37,535,140 |
| 2021-11-17 | $4.64 | $4.70 | $4.63 | $4.68 | $4.52 | 36,433,470 |
| 2021-11-16 | $4.70 | $4.76 | $4.62 | $4.63 | $4.47 | 67,488,820 |
| 2021-11-15 | $4.62 | $4.69 | $4.59 | $4.66 | $4.50 | 33,069,200 |
| 2021-11-12 | $4.69 | $4.70 | $4.61 | $4.62 | $4.46 | 35,108,280 |
| 2021-11-11 | $4.61 | $4.71 | $4.60 | $4.68 | $4.52 | 40,937,190 |
| 2021-11-10 | $4.63 | $4.66 | $4.57 | $4.64 | $4.48 | 44,211,070 |
| 2021-11-09 | $4.69 | $4.70 | $4.60 | $4.63 | $4.47 | 46,310,660 |
| 2021-11-08 | $4.72 | $4.74 | $4.67 | $4.68 | $4.52 | 39,043,020 |
| 2021-11-05 | $4.81 | $4.81 | $4.81 | $4.81 | $4.64 | 45,905,560 |
| 2021-11-04 | $4.85 | $4.86 | $4.80 | $4.81 | $4.64 | 46,453,490 |
| 2021-11-03 | $4.90 | $4.92 | $4.81 | $4.84 | $4.67 | 58,438,900 |
| 2021-11-02 | $5.09 | $5.15 | $4.83 | $4.91 | $4.74 | 105,755,290 |
| 2021-11-01 | $5.62 | $5.62 | $5.09 | $5.10 | $4.92 | 128,101,050 |
| 2021-10-29 | $5.56 | $5.68 | $5.50 | $5.66 | $5.46 | 34,216,730 |
| 2021-10-28 | $5.72 | $5.75 | $5.55 | $5.60 | $5.40 | 29,128,150 |
| 2021-10-27 | $5.75 | $5.78 | $5.65 | $5.69 | $5.49 | 25,534,100 |
| 2021-10-26 | $5.75 | $5.88 | $5.72 | $5.79 | $5.59 | 26,808,990 |
| 2021-10-25 | $5.71 | $5.86 | $5.70 | $5.76 | $5.56 | 27,566,460 |
| 2021-10-22 | $5.80 | $5.85 | $5.71 | $5.77 | $5.57 | 27,321,750 |
| 2021-10-21 | $5.97 | $5.97 | $5.75 | $5.81 | $5.61 | 32,243,320 |
| 2021-10-20 | $5.91 | $5.99 | $5.83 | $5.95 | $5.74 | 35,681,590 |
| 2021-10-19 | $5.89 | $5.94 | $5.80 | $5.91 | $5.70 | 41,836,100 |
| 2021-10-18 | $5.74 | $5.96 | $5.72 | $5.89 | $5.68 | 42,981,090 |
| 2021-10-15 | $5.65 | $5.80 | $5.61 | $5.75 | $5.55 | 49,389,750 |
| 2021-10-14 | $5.71 | $5.76 | $5.57 | $5.60 | $5.40 | 44,494,280 |
| 2021-10-13 | $5.85 | $5.88 | $5.62 | $5.75 | $5.55 | 37,816,460 |
| 2021-10-12 | $6.03 | $6.06 | $5.83 | $5.90 | $5.69 | 41,238,990 |
| 2021-10-11 | $6.11 | $6.13 | $5.96 | $6.06 | $5.85 | 42,407,070 |
| 2021-10-08 | $6.25 | $6.28 | $6.05 | $6.11 | $5.90 | 38,106,620 |
| 2021-10-07 | $6.09 | $6.09 | $6.09 | $6.09 | $5.88 | 0 |
| 2021-10-06 | $6.09 | $6.09 | $6.09 | $6.09 | $5.88 | 0 |
| 2021-09-30 | $6.02 | $6.13 | $5.96 | $6.09 | $5.88 | 44,233,140 |
| 2021-09-29 | $6.07 | $6.13 | $5.92 | $5.96 | $5.75 | 43,915,740 |
| 2021-09-28 | $6.14 | $6.17 | $5.87 | $6.12 | $5.91 | 63,075,010 |
| 2021-09-27 | $6.18 | $6.21 | $6.06 | $6.11 | $5.90 | 57,698,730 |
| 2021-09-24 | $6.32 | $6.35 | $6.08 | $6.18 | $5.96 | 55,345,940 |
| 2021-09-23 | $6.29 | $6.39 | $6.23 | $6.29 | $6.07 | 64,162,880 |
| 2021-09-22 | $6.17 | $6.22 | $6.05 | $6.22 | $6.00 | 54,463,500 |
| 2021-09-21 | $6.23 | $6.23 | $6.23 | $6.23 | $6.01 | 0 |
| 2021-09-20 | $6.23 | $6.23 | $6.23 | $6.23 | $6.01 | 0 |
| 2021-09-17 | $6.21 | $6.33 | $6.13 | $6.23 | $6.01 | 46,833,800 |
| 2021-09-16 | $6.25 | $6.34 | $6.11 | $6.13 | $5.92 | 48,987,940 |
| 2021-09-15 | $6.13 | $6.34 | $6.12 | $6.26 | $6.04 | 58,020,120 |
| 2021-09-14 | $6.23 | $6.31 | $6.13 | $6.17 | $5.95 | 74,536,960 |
| 2021-09-13 | $6.01 | $6.35 | $6.01 | $6.17 | $5.95 | 91,423,200 |
| 2021-09-10 | $6.19 | $6.37 | $6.02 | $6.09 | $5.88 | 83,898,780 |
| 2021-09-09 | $6.23 | $6.23 | $6.07 | $6.15 | $5.94 | 77,988,780 |
| 2021-09-08 | $5.99 | $6.34 | $5.97 | $6.23 | $6.01 | 97,032,080 |
| 2021-09-07 | $5.88 | $6.07 | $5.86 | $5.97 | $5.76 | 71,653,650 |
| 2021-09-06 | $5.81 | $6.00 | $5.81 | $5.90 | $5.69 | 60,991,050 |
| 2021-09-03 | $5.94 | $5.94 | $5.75 | $5.83 | $5.63 | 63,121,490 |
| 2021-09-02 | $5.82 | $5.98 | $5.75 | $5.95 | $5.74 | 72,093,870 |
| 2021-09-01 | $5.61 | $5.85 | $5.58 | $5.80 | $5.60 | 87,007,080 |
| 2021-08-31 | $5.54 | $5.68 | $5.52 | $5.59 | $5.39 | 75,289,120 |
| 2021-08-30 | $5.25 | $5.64 | $5.24 | $5.54 | $5.35 | 118,747,940 |
| 2021-08-27 | $5.23 | $5.33 | $5.16 | $5.22 | $5.04 | 45,325,190 |
| 2021-08-26 | $5.28 | $5.35 | $5.24 | $5.26 | $5.08 | 43,760,940 |
| 2021-08-25 | $5.19 | $5.27 | $5.16 | $5.26 | $5.08 | 42,028,860 |
| 2021-08-24 | $5.11 | $5.19 | $5.09 | $5.16 | $4.98 | 31,437,600 |
| 2021-08-23 | $5.09 | $5.13 | $5.05 | $5.13 | $4.95 | 33,895,840 |
| 2021-08-20 | $5.11 | $5.13 | $5.03 | $5.07 | $4.89 | 28,245,590 |
| 2021-08-19 | $5.20 | $5.23 | $5.10 | $5.11 | $4.93 | 31,338,780 |
| 2021-08-18 | $4.99 | $5.21 | $4.99 | $5.19 | $5.01 | 52,088,870 |
| 2021-08-17 | $5.08 | $5.14 | $5.00 | $5.00 | $4.83 | 34,089,120 |
| 2021-08-16 | $5.07 | $5.15 | $5.05 | $5.12 | $4.94 | 29,233,470 |
| 2021-08-13 | $5.07 | $5.11 | $5.04 | $5.07 | $4.89 | 22,498,370 |
| 2021-08-12 | $5.06 | $5.12 | $5.03 | $5.08 | $4.90 | 26,917,500 |
| 2021-08-11 | $5.09 | $5.14 | $5.04 | $5.05 | $4.87 | 23,280,110 |
| 2021-08-10 | $5.13 | $5.16 | $5.03 | $5.09 | $4.91 | 29,866,870 |
| 2021-08-09 | $4.98 | $5.15 | $4.94 | $5.11 | $4.93 | 33,293,810 |
| 2021-08-06 | $5.05 | $5.07 | $4.98 | $5.00 | $4.83 | 22,925,560 |
| 2021-08-05 | $5.03 | $5.08 | $5.01 | $5.05 | $4.87 | 29,535,120 |
| 2021-08-04 | $5.05 | $5.08 | $4.99 | $5.03 | $4.85 | 30,322,940 |
| 2021-08-03 | $5.03 | $5.08 | $4.99 | $5.05 | $4.87 | 36,296,480 |
| 2021-08-02 | $4.94 | $5.10 | $4.92 | $5.07 | $4.89 | 46,727,460 |
| 2021-07-30 | $4.93 | $4.96 | $4.89 | $4.93 | $4.76 | 24,763,140 |
| 2021-07-29 | $4.98 | $5.01 | $4.91 | $4.97 | $4.80 | 38,996,330 |
| 2021-07-28 | $4.95 | $5.03 | $4.88 | $4.95 | $4.78 | 35,886,860 |
| 2021-07-27 | $5.10 | $5.13 | $4.92 | $4.94 | $4.77 | 37,599,700 |
| 2021-07-26 | $5.20 | $5.20 | $5.04 | $5.07 | $4.89 | 40,165,010 |
| 2021-07-23 | $5.21 | $5.22 | $5.15 | $5.20 | $5.02 | 24,451,110 |
| 2021-07-22 | $5.25 | $5.29 | $5.11 | $5.22 | $5.04 | 44,394,320 |
| 2021-07-21 | $5.21 | $5.25 | $5.17 | $5.22 | $5.04 | 31,861,400 |
| 2021-07-20 | $5.18 | $5.22 | $5.12 | $5.17 | $4.99 | 34,539,670 |
| 2021-07-19 | $5.10 | $5.24 | $5.07 | $5.19 | $5.01 | 44,044,980 |
| 2021-07-16 | $5.32 | $5.42 | $5.11 | $5.13 | $4.95 | 75,099,080 |
| 2021-07-15 | $5.18 | $5.25 | $5.06 | $5.21 | $5.03 | 43,070,440 |
| 2021-07-14 | $5.22 | $5.26 | $5.15 | $5.18 | $5.00 | 29,622,300 |
| 2021-07-13 | $5.17 | $5.32 | $5.15 | $5.24 | $5.06 | 42,513,000 |
| 2021-07-12 | $5.30 | $5.31 | $5.13 | $5.19 | $5.01 | 51,284,960 |
| 2021-07-09 | $5.30 | $5.31 | $5.17 | $5.27 | $5.09 | 57,297,040 |
| 2021-07-08 | $5.33 | $5.39 | $5.25 | $5.32 | $5.13 | 55,915,910 |
| 2021-07-07 | $5.26 | $5.34 | $5.18 | $5.33 | $5.14 | 98,802,210 |
| 2021-07-06 | $5.02 | $5.29 | $4.99 | $5.27 | $5.09 | 124,528,000 |
| 2021-07-05 | $4.80 | $5.09 | $4.79 | $5.05 | $4.87 | 150,460,620 |
| 2021-07-02 | $4.80 | $4.80 | $4.71 | $4.74 | $4.57 | 77,577,350 |
| 2021-07-01 | $4.78 | $4.79 | $4.73 | $4.76 | $4.47 | 21,645,370 |
| 2021-06-30 | $4.78 | $4.80 | $4.74 | $4.77 | $4.48 | 16,130,000 |
| 2021-06-29 | $4.78 | $4.82 | $4.73 | $4.79 | $4.50 | 32,811,020 |
| 2021-06-28 | $4.79 | $4.83 | $4.75 | $4.77 | $4.48 | 32,540,060 |
| 2021-06-25 | $4.75 | $4.78 | $4.72 | $4.76 | $4.47 | 30,990,920 |
| 2021-06-24 | $4.67 | $4.76 | $4.66 | $4.74 | $4.45 | 30,835,980 |
| 2021-06-23 | $4.64 | $4.70 | $4.62 | $4.67 | $4.39 | 25,504,520 |
| 2021-06-22 | $4.62 | $4.66 | $4.60 | $4.63 | $4.35 | 23,121,090 |
| 2021-06-21 | $4.63 | $4.63 | $4.59 | $4.60 | $4.32 | 24,205,120 |
| 2021-06-18 | $4.62 | $4.66 | $4.58 | $4.63 | $4.35 | 29,181,200 |
| 2021-06-17 | $4.65 | $4.68 | $4.61 | $4.63 | $4.35 | 25,932,000 |
| 2021-06-16 | $4.61 | $4.67 | $4.61 | $4.64 | $4.36 | 27,231,410 |
| 2021-06-15 | $4.70 | $4.71 | $4.62 | $4.63 | $4.35 | 45,388,920 |
| 2021-06-14 | $4.70 | $4.70 | $4.70 | $4.70 | $4.41 | 0 |
| 2021-06-11 | $4.74 | $4.78 | $4.70 | $4.70 | $4.41 | 44,633,900 |
| 2021-06-10 | $4.69 | $4.78 | $4.68 | $4.73 | $4.44 | 46,502,870 |
| 2021-06-09 | $4.73 | $4.74 | $4.67 | $4.69 | $4.41 | 48,050,690 |
| 2021-06-08 | $4.73 | $4.85 | $4.68 | $4.73 | $4.44 | 90,225,430 |
| 2021-06-07 | $4.75 | $4.78 | $4.68 | $4.68 | $4.40 | 73,241,290 |
| 2021-06-04 | $4.99 | $5.06 | $4.76 | $4.76 | $4.47 | 248,111,880 |
| 2021-06-03 | $4.73 | $5.20 | $4.72 | $5.19 | $4.88 | 275,956,050 |
| 2021-06-02 | $4.71 | $4.76 | $4.69 | $4.73 | $4.44 | 28,805,790 |
| 2021-06-01 | $4.69 | $4.72 | $4.66 | $4.71 | $4.42 | 21,945,760 |
| 2021-05-31 | $4.76 | $4.78 | $4.68 | $4.69 | $4.41 | 34,461,700 |
| 2021-05-28 | $4.80 | $4.83 | $4.76 | $4.77 | $4.48 | 22,140,500 |
| 2021-05-27 | $4.76 | $4.84 | $4.75 | $4.84 | $4.55 | 27,970,350 |
| 2021-05-26 | $4.85 | $4.85 | $4.76 | $4.76 | $4.47 | 33,085,180 |
| 2021-05-25 | $4.77 | $4.84 | $4.72 | $4.84 | $4.55 | 29,709,170 |
| 2021-05-24 | $4.79 | $4.80 | $4.72 | $4.77 | $4.48 | 17,861,470 |
| 2021-05-21 | $4.75 | $4.79 | $4.73 | $4.78 | $4.49 | 17,484,850 |
| 2021-05-20 | $4.77 | $4.77 | $4.70 | $4.74 | $4.45 | 19,327,330 |
| 2021-05-19 | $4.81 | $4.81 | $4.75 | $4.76 | $4.47 | 18,734,800 |
| 2021-05-18 | $4.78 | $4.85 | $4.77 | $4.82 | $4.53 | 25,006,030 |
| 2021-05-17 | $4.79 | $4.82 | $4.75 | $4.77 | $4.48 | 24,924,030 |
| 2021-05-14 | $4.80 | $4.83 | $4.77 | $4.80 | $4.51 | 29,461,450 |
| 2021-05-13 | $4.80 | $4.82 | $4.76 | $4.78 | $4.49 | 29,853,880 |
| 2021-05-12 | $4.76 | $4.82 | $4.76 | $4.80 | $4.51 | 32,319,990 |
| 2021-05-11 | $4.71 | $4.78 | $4.68 | $4.78 | $4.49 | 33,692,730 |
| 2021-05-10 | $4.72 | $4.76 | $4.67 | $4.72 | $4.43 | 32,929,480 |
| 2021-05-07 | $4.71 | $4.78 | $4.70 | $4.72 | $4.43 | 41,114,090 |
| 2021-05-06 | $4.65 | $4.71 | $4.63 | $4.70 | $4.41 | 38,656,110 |
| 2021-05-05 | $4.63 | $4.63 | $4.63 | $4.63 | $4.35 | 0 |
| 2021-05-04 | $4.63 | $4.63 | $4.63 | $4.63 | $4.35 | 0 |
| 2021-04-30 | $4.60 | $4.64 | $4.57 | $4.63 | $4.35 | 34,570,290 |
| 2021-04-29 | $4.49 | $4.59 | $4.48 | $4.58 | $4.30 | 24,992,060 |
| 2021-04-28 | $4.46 | $4.49 | $4.44 | $4.49 | $4.22 | 14,579,840 |
| 2021-04-27 | $4.51 | $4.53 | $4.43 | $4.45 | $4.18 | 21,792,530 |
| 2021-04-26 | $4.52 | $4.56 | $4.49 | $4.50 | $4.23 | 20,153,690 |
| 2021-04-23 | $4.54 | $4.58 | $4.50 | $4.52 | $4.25 | 22,152,960 |
| 2021-04-22 | $4.59 | $4.60 | $4.54 | $4.54 | $4.26 | 21,942,170 |
| 2021-04-21 | $4.62 | $4.63 | $4.56 | $4.56 | $4.28 | 21,256,400 |
| 2021-04-20 | $4.65 | $4.66 | $4.62 | $4.65 | $4.37 | 21,262,140 |
| 2021-04-19 | $4.63 | $4.67 | $4.61 | $4.65 | $4.37 | 21,561,000 |
| 2021-04-16 | $4.56 | $4.64 | $4.56 | $4.63 | $4.35 | 22,403,480 |
| 2021-04-15 | $4.61 | $4.62 | $4.54 | $4.56 | $4.28 | 18,448,670 |
| 2021-04-14 | $4.61 | $4.63 | $4.58 | $4.62 | $4.34 | 18,587,190 |
| 2021-04-13 | $4.68 | $4.70 | $4.59 | $4.60 | $4.32 | 27,524,520 |
| 2021-04-12 | $4.67 | $4.75 | $4.66 | $4.68 | $4.40 | 27,109,360 |
| 2021-04-09 | $4.74 | $4.76 | $4.66 | $4.70 | $4.41 | 38,663,340 |
| 2021-04-08 | $4.85 | $4.85 | $4.75 | $4.76 | $4.47 | 29,504,480 |
| 2021-04-07 | $4.83 | $4.89 | $4.81 | $4.85 | $4.56 | 41,664,630 |
| 2021-04-06 | $4.79 | $4.80 | $4.73 | $4.75 | $4.46 | 19,540,780 |
| 2021-04-05 | $4.79 | $4.79 | $4.79 | $4.79 | $4.50 | 0 |
| 2021-04-02 | $4.74 | $4.79 | $4.73 | $4.79 | $4.50 | 19,912,680 |
| 2021-04-01 | $4.74 | $4.78 | $4.72 | $4.76 | $4.47 | 21,524,270 |
| 2021-03-31 | $4.74 | $4.82 | $4.71 | $4.78 | $4.49 | 32,311,900 |
| 2021-03-30 | $4.75 | $4.79 | $4.70 | $4.74 | $4.45 | 30,095,200 |
| 2021-03-29 | $4.73 | $4.77 | $4.71 | $4.75 | $4.46 | 22,995,890 |
| 2021-03-26 | $4.70 | $4.77 | $4.69 | $4.73 | $4.44 | 31,059,510 |
| 2021-03-25 | $4.66 | $4.72 | $4.64 | $4.68 | $4.40 | 26,326,140 |
| 2021-03-24 | $4.79 | $4.82 | $4.68 | $4.69 | $4.41 | 40,363,440 |
| 2021-03-23 | $4.94 | $4.98 | $4.80 | $4.84 | $4.55 | 36,221,760 |
| 2021-03-22 | $4.84 | $4.93 | $4.82 | $4.93 | $4.63 | 37,234,910 |
| 2021-03-19 | $4.84 | $4.92 | $4.81 | $4.85 | $4.56 | 40,828,900 |
| 2021-03-18 | $4.95 | $4.96 | $4.87 | $4.89 | $4.59 | 36,822,230 |
| 2021-03-17 | $4.96 | $5.00 | $4.88 | $4.95 | $4.65 | 40,388,090 |
| 2021-03-16 | $4.94 | $5.03 | $4.91 | $4.96 | $4.66 | 51,226,260 |
| 2021-03-15 | $4.93 | $5.06 | $4.88 | $4.95 | $4.65 | 82,987,410 |
| 2021-03-12 | $4.80 | $4.97 | $4.78 | $4.91 | $4.61 | 81,916,310 |
| 2021-03-11 | $4.66 | $4.83 | $4.60 | $4.80 | $4.51 | 59,077,950 |
| 2021-03-10 | $4.85 | $4.86 | $4.62 | $4.65 | $4.37 | 84,754,990 |
| 2021-03-09 | $4.79 | $4.95 | $4.75 | $4.86 | $4.57 | 95,253,330 |
| 2021-03-08 | $4.76 | $4.83 | $4.76 | $4.77 | $4.48 | 44,652,890 |
| 2021-03-05 | $4.74 | $4.79 | $4.72 | $4.75 | $4.46 | 38,570,250 |
| 2021-03-04 | $4.76 | $4.84 | $4.73 | $4.77 | $4.48 | 41,519,850 |
| 2021-03-03 | $4.74 | $4.79 | $4.71 | $4.77 | $4.48 | 31,787,730 |
| 2021-03-02 | $4.84 | $4.86 | $4.72 | $4.76 | $4.47 | 41,736,820 |
| 2021-03-01 | $4.82 | $4.89 | $4.76 | $4.83 | $4.54 | 43,145,400 |
| 2021-02-26 | $4.78 | $4.84 | $4.70 | $4.77 | $4.48 | 59,019,780 |
| 2021-02-25 | $4.80 | $4.90 | $4.78 | $4.85 | $4.56 | 55,406,710 |
| 2021-02-24 | $4.80 | $4.90 | $4.71 | $4.78 | $4.49 | 49,589,330 |
| 2021-02-23 | $4.73 | $4.81 | $4.71 | $4.74 | $4.45 | 54,477,020 |
| 2021-02-22 | $4.76 | $4.88 | $4.74 | $4.77 | $4.48 | 82,675,020 |
| 2021-02-19 | $4.52 | $4.78 | $4.51 | $4.76 | $4.47 | 78,207,890 |
| 2021-02-18 | $4.55 | $4.60 | $4.48 | $4.52 | $4.25 | 43,641,230 |
| 2021-02-17 | $4.41 | $4.41 | $4.41 | $4.41 | $4.14 | 0 |
| 2021-02-16 | $4.41 | $4.41 | $4.41 | $4.41 | $4.14 | 0 |
| 2021-02-15 | $4.41 | $4.41 | $4.41 | $4.41 | $4.14 | 0 |
| 2021-02-12 | $4.41 | $4.41 | $4.41 | $4.41 | $4.14 | 0 |
| 2021-02-11 | $4.41 | $4.41 | $4.41 | $4.41 | $4.14 | 0 |
| 2021-02-10 | $4.40 | $4.42 | $4.37 | $4.41 | $4.14 | 21,587,630 |
| 2021-02-09 | $4.34 | $4.41 | $4.34 | $4.40 | $4.13 | 21,144,230 |
| 2021-02-08 | $4.30 | $4.36 | $4.29 | $4.36 | $4.10 | 15,313,690 |
| 2021-02-05 | $4.32 | $4.37 | $4.27 | $4.30 | $4.04 | 18,115,530 |
| 2021-02-04 | $4.44 | $4.44 | $4.25 | $4.33 | $4.07 | 38,123,380 |
| 2021-02-03 | $4.50 | $4.52 | $4.42 | $4.43 | $4.16 | 24,217,260 |
| 2021-02-02 | $4.44 | $4.56 | $4.44 | $4.52 | $4.25 | 30,314,440 |
| 2021-02-01 | $4.41 | $4.45 | $4.38 | $4.43 | $4.16 | 19,898,850 |
| 2021-01-29 | $4.42 | $4.45 | $4.38 | $4.41 | $4.14 | 25,040,040 |
| 2021-01-28 | $4.50 | $4.50 | $4.40 | $4.41 | $4.14 | 35,214,480 |
| 2021-01-27 | $4.49 | $4.56 | $4.48 | $4.52 | $4.25 | 21,885,000 |
| 2021-01-26 | $4.53 | $4.56 | $4.48 | $4.49 | $4.22 | 28,181,890 |
| 2021-01-25 | $4.60 | $4.60 | $4.50 | $4.52 | $4.25 | 37,334,660 |
| 2021-01-22 | $4.68 | $4.68 | $4.58 | $4.58 | $4.30 | 39,044,450 |
| 2021-01-21 | $4.66 | $4.70 | $4.61 | $4.68 | $4.40 | 39,447,620 |
| 2021-01-20 | $4.69 | $4.72 | $4.64 | $4.68 | $4.40 | 45,387,670 |
| 2021-01-19 | $4.86 | $4.88 | $4.69 | $4.72 | $4.43 | 66,204,150 |
| 2021-01-18 | $4.81 | $4.91 | $4.77 | $4.85 | $4.56 | 60,299,750 |
| 2021-01-15 | $4.99 | $4.99 | $4.80 | $4.84 | $4.55 | 99,298,720 |
| 2021-01-14 | $4.73 | $5.10 | $4.71 | $4.99 | $4.69 | 159,246,260 |
| 2021-01-13 | $4.63 | $4.83 | $4.58 | $4.76 | $4.47 | 79,532,910 |
| 2021-01-12 | $4.63 | $4.68 | $4.58 | $4.67 | $4.39 | 44,644,230 |
| 2021-01-11 | $4.85 | $4.85 | $4.64 | $4.67 | $4.39 | 68,838,830 |
| 2021-01-08 | $4.62 | $4.84 | $4.59 | $4.79 | $4.50 | 90,279,410 |
| 2021-01-07 | $4.63 | $4.72 | $4.58 | $4.64 | $4.36 | 42,349,310 |
| 2021-01-06 | $4.69 | $4.70 | $4.59 | $4.66 | $4.38 | 48,111,360 |
| 2021-01-05 | $4.68 | $4.76 | $4.61 | $4.69 | $4.41 | 78,183,960 |
| 2021-01-04 | $4.59 | $4.69 | $4.55 | $4.69 | $4.41 | 60,349,070 |
| 2021-01-01 | $4.57 | $4.57 | $4.57 | $4.57 | $4.29 | 0 |
| 2020-12-31 | $4.65 | $4.66 | $4.54 | $4.57 | $4.29 | 36,401,870 |
| 2020-12-30 | $4.57 | $4.68 | $4.56 | $4.60 | $4.32 | 37,412,370 |
| 2020-12-29 | $4.53 | $4.65 | $4.49 | $4.61 | $4.33 | 47,391,160 |
| 2020-12-28 | $4.55 | $4.61 | $4.50 | $4.51 | $4.24 | 26,660,850 |
| 2020-12-25 | $4.45 | $4.58 | $4.41 | $4.58 | $4.30 | 34,487,860 |
| 2020-12-24 | $4.41 | $4.51 | $4.40 | $4.45 | $4.18 | 18,472,100 |
| 2020-12-23 | $4.45 | $4.47 | $4.40 | $4.41 | $4.14 | 16,522,300 |
| 2020-12-22 | $4.50 | $4.52 | $4.40 | $4.41 | $4.14 | 23,331,440 |
| 2020-12-21 | $4.54 | $4.56 | $4.50 | $4.51 | $4.24 | 26,829,530 |
| 2020-12-18 | $4.55 | $4.60 | $4.53 | $4.55 | $4.27 | 32,837,720 |
| 2020-12-17 | $4.45 | $4.57 | $4.45 | $4.54 | $4.26 | 38,054,890 |
| 2020-12-16 | $4.44 | $4.49 | $4.41 | $4.45 | $4.18 | 22,244,730 |
| 2020-12-15 | $4.39 | $4.45 | $4.34 | $4.45 | $4.18 | 24,973,100 |
| 2020-12-14 | $4.39 | $4.42 | $4.37 | $4.40 | $4.13 | 17,455,220 |
| 2020-12-11 | $4.46 | $4.48 | $4.34 | $4.39 | $4.12 | 43,572,730 |
| 2020-12-10 | $4.48 | $4.51 | $4.43 | $4.47 | $4.20 | 26,085,450 |
| 2020-12-09 | $4.57 | $4.63 | $4.48 | $4.49 | $4.22 | 30,269,960 |
| 2020-12-08 | $4.56 | $4.59 | $4.53 | $4.54 | $4.26 | 18,756,280 |
| 2020-12-07 | $4.65 | $4.65 | $4.53 | $4.56 | $4.28 | 30,966,910 |
| 2020-12-04 | $4.63 | $4.65 | $4.58 | $4.64 | $4.36 | 25,504,460 |
| 2020-12-03 | $4.70 | $4.70 | $4.63 | $4.64 | $4.36 | 29,503,190 |
| 2020-12-02 | $4.71 | $4.74 | $4.66 | $4.69 | $4.41 | 38,039,290 |
| 2020-12-01 | $4.65 | $4.71 | $4.62 | $4.69 | $4.41 | 38,003,760 |
| 2020-11-30 | $4.62 | $4.72 | $4.60 | $4.63 | $4.35 | 53,381,740 |
| 2020-11-27 | $4.60 | $4.65 | $4.54 | $4.61 | $4.33 | 26,980,360 |
| 2020-11-26 | $4.59 | $4.62 | $4.54 | $4.61 | $4.33 | 30,194,290 |
| 2020-11-25 | $4.69 | $4.71 | $4.58 | $4.60 | $4.32 | 46,043,850 |
| 2020-11-24 | $4.75 | $4.76 | $4.67 | $4.67 | $4.39 | 44,222,460 |
| 2020-11-23 | $4.66 | $4.80 | $4.65 | $4.75 | $4.46 | 78,746,860 |
| 2020-11-20 | $4.55 | $4.73 | $4.52 | $4.66 | $4.38 | 58,558,150 |
| 2020-11-19 | $4.62 | $4.69 | $4.55 | $4.57 | $4.29 | 49,282,340 |
| 2020-11-18 | $4.63 | $4.77 | $4.58 | $4.65 | $4.37 | 74,137,440 |
| 2020-11-17 | $4.51 | $4.77 | $4.47 | $4.68 | $4.40 | 114,368,230 |
| 2020-11-16 | $4.65 | $4.66 | $4.50 | $4.52 | $4.25 | 78,256,360 |
| 2020-11-13 | $4.53 | $4.53 | $4.41 | $4.45 | $4.18 | 54,554,310 |
| 2020-11-12 | $4.59 | $4.66 | $4.49 | $4.55 | $4.27 | 60,984,340 |
| 2020-11-11 | $4.72 | $4.72 | $4.56 | $4.56 | $4.28 | 77,819,420 |
| 2020-11-10 | $4.95 | $4.97 | $4.68 | $4.75 | $4.46 | 122,782,000 |
| 2020-11-09 | $4.60 | $4.97 | $4.58 | $4.89 | $4.59 | 199,473,630 |
| 2020-11-06 | $4.29 | $4.52 | $4.27 | $4.52 | $4.25 | 94,614,520 |
| 2020-11-05 | $4.21 | $4.32 | $4.18 | $4.31 | $4.05 | 41,022,200 |
| 2020-11-04 | $4.19 | $4.22 | $4.16 | $4.18 | $3.93 | 8,897,320 |
| 2020-11-03 | $4.15 | $4.21 | $4.15 | $4.20 | $3.95 | 12,667,620 |
| 2020-11-02 | $4.19 | $4.21 | $4.13 | $4.15 | $3.90 | 16,823,830 |
| 2020-10-30 | $4.27 | $4.28 | $4.16 | $4.18 | $3.93 | 17,286,280 |
| 2020-10-29 | $4.20 | $4.27 | $4.18 | $4.25 | $3.99 | 12,829,910 |
| 2020-10-28 | $4.23 | $4.24 | $4.20 | $4.23 | $3.97 | 7,716,200 |
| 2020-10-27 | $4.20 | $4.27 | $4.18 | $4.25 | $3.99 | 15,219,150 |
| 2020-10-26 | $4.31 | $4.32 | $4.21 | $4.22 | $3.96 | 18,935,410 |
| 2020-10-23 | $4.29 | $4.31 | $4.28 | $4.31 | $4.05 | 13,500,340 |
| 2020-10-22 | $4.29 | $4.31 | $4.26 | $4.29 | $4.03 | 10,819,650 |
| 2020-10-21 | $4.28 | $4.29 | $4.26 | $4.29 | $4.03 | 8,936,360 |
| 2020-10-20 | $4.33 | $4.33 | $4.26 | $4.29 | $4.03 | 18,934,200 |
| 2020-10-19 | $4.27 | $4.36 | $4.26 | $4.34 | $4.08 | 28,235,970 |
| 2020-10-16 | $4.24 | $4.27 | $4.23 | $4.25 | $3.99 | 9,409,510 |
| 2020-10-15 | $4.25 | $4.26 | $4.23 | $4.23 | $3.97 | 8,834,960 |
| 2020-10-14 | $4.29 | $4.31 | $4.23 | $4.25 | $3.99 | 13,235,410 |
| 2020-10-13 | $4.31 | $4.33 | $4.28 | $4.31 | $4.05 | 9,971,110 |
| 2020-10-12 | $4.23 | $4.33 | $4.23 | $4.32 | $4.06 | 18,744,550 |
| 2020-10-09 | $4.22 | $4.24 | $4.20 | $4.22 | $3.96 | 13,114,770 |
| 2020-10-08 | $4.18 | $4.18 | $4.18 | $4.18 | $3.93 | 0 |
| 2020-10-07 | $4.18 | $4.18 | $4.18 | $4.18 | $3.93 | 0 |
| 2020-10-06 | $4.18 | $4.18 | $4.18 | $4.18 | $3.93 | 0 |
| 2020-10-05 | $4.18 | $4.18 | $4.18 | $4.18 | $3.93 | 0 |
| 2020-10-02 | $4.18 | $4.18 | $4.18 | $4.18 | $3.93 | 0 |
| 2020-10-01 | $4.18 | $4.18 | $4.18 | $4.18 | $3.93 | 0 |
| 2020-09-30 | $4.19 | $4.20 | $4.16 | $4.18 | $3.93 | 10,223,580 |
| 2020-09-29 | $4.19 | $4.22 | $4.17 | $4.19 | $3.94 | 9,896,190 |
| 2020-09-28 | $4.21 | $4.23 | $4.18 | $4.18 | $3.93 | 9,622,090 |
| 2020-09-25 | $4.26 | $4.28 | $4.18 | $4.20 | $3.95 | 17,306,330 |
| 2020-09-24 | $4.33 | $4.33 | $4.25 | $4.26 | $4.00 | 20,200,930 |
| 2020-09-23 | $4.36 | $4.38 | $4.33 | $4.33 | $4.07 | 11,369,140 |
| 2020-09-22 | $4.38 | $4.42 | $4.32 | $4.34 | $4.08 | 20,178,410 |
| 2020-09-21 | $4.43 | $4.46 | $4.39 | $4.40 | $4.13 | 16,106,060 |
| 2020-09-18 | $4.34 | $4.43 | $4.32 | $4.42 | $4.15 | 30,174,490 |
| 2020-09-17 | $4.30 | $4.34 | $4.30 | $4.32 | $4.06 | 12,775,580 |
| 2020-09-16 | $4.33 | $4.38 | $4.30 | $4.32 | $4.06 | 20,491,790 |
| 2020-09-15 | $4.33 | $4.35 | $4.28 | $4.34 | $4.08 | 14,061,730 |
| 2020-09-14 | $4.31 | $4.35 | $4.29 | $4.33 | $4.07 | 11,081,100 |
| 2020-09-11 | $4.31 | $4.32 | $4.27 | $4.31 | $4.05 | 16,985,000 |
| 2020-09-10 | $4.42 | $4.45 | $4.32 | $4.33 | $4.07 | 24,693,100 |
| 2020-09-09 | $4.36 | $4.44 | $4.35 | $4.41 | $4.14 | 33,080,320 |
| 2020-09-08 | $4.35 | $4.38 | $4.33 | $4.37 | $4.10 | 14,568,230 |
| 2020-09-07 | $4.37 | $4.40 | $4.33 | $4.34 | $4.08 | 19,545,660 |
| 2020-09-04 | $4.37 | $4.38 | $4.34 | $4.37 | $4.10 | 17,664,150 |
| 2020-09-03 | $4.41 | $4.42 | $4.39 | $4.40 | $4.13 | 14,576,930 |
| 2020-09-02 | $4.42 | $4.43 | $4.39 | $4.40 | $4.13 | 16,537,720 |
| 2020-09-01 | $4.41 | $4.43 | $4.40 | $4.42 | $4.15 | 16,144,400 |
| 2020-08-31 | $4.43 | $4.47 | $4.43 | $4.44 | $4.17 | 22,666,440 |
| 2020-08-28 | $4.41 | $4.45 | $4.39 | $4.44 | $4.17 | 26,499,910 |
| 2020-08-27 | $4.41 | $4.44 | $4.40 | $4.41 | $4.14 | 18,800,850 |
| 2020-08-26 | $4.46 | $4.49 | $4.42 | $4.42 | $4.15 | 19,214,410 |
| 2020-08-25 | $4.50 | $4.53 | $4.47 | $4.48 | $4.21 | 17,134,100 |
| 2020-08-24 | $4.49 | $4.52 | $4.48 | $4.50 | $4.23 | 15,827,940 |
| 2020-08-21 | $4.49 | $4.51 | $4.45 | $4.49 | $4.22 | 16,838,500 |
| 2020-08-20 | $4.51 | $4.51 | $4.46 | $4.47 | $4.20 | 26,445,880 |
| 2020-08-19 | $4.59 | $4.59 | $4.53 | $4.53 | $4.26 | 28,439,330 |
| 2020-08-18 | $4.60 | $4.61 | $4.54 | $4.57 | $4.29 | 30,875,820 |
| 2020-08-17 | $4.52 | $4.62 | $4.51 | $4.59 | $4.31 | 44,625,180 |
| 2020-08-14 | $4.51 | $4.53 | $4.46 | $4.52 | $4.25 | 21,101,680 |
| 2020-08-13 | $4.53 | $4.56 | $4.50 | $4.51 | $4.24 | 20,673,480 |
| 2020-08-12 | $4.44 | $4.55 | $4.42 | $4.55 | $4.27 | 34,138,970 |
| 2020-08-11 | $4.52 | $4.57 | $4.43 | $4.44 | $4.17 | 31,722,360 |
| 2020-08-10 | $4.45 | $4.54 | $4.44 | $4.51 | $4.24 | 27,212,100 |
| 2020-08-07 | $4.50 | $4.53 | $4.44 | $4.48 | $4.21 | 30,920,860 |
| 2020-08-06 | $4.59 | $4.61 | $4.47 | $4.53 | $4.26 | 42,218,800 |
| 2020-08-05 | $4.69 | $4.69 | $4.55 | $4.59 | $4.31 | 59,916,560 |
| 2020-08-04 | $4.62 | $4.77 | $4.62 | $4.71 | $4.42 | 104,958,630 |
| 2020-08-03 | $4.48 | $4.58 | $4.46 | $4.56 | $4.28 | 55,115,000 |
| 2020-07-31 | $4.38 | $4.63 | $4.36 | $4.51 | $4.24 | 65,945,620 |
| 2020-07-30 | $4.49 | $4.55 | $4.49 | $4.53 | $4.12 | 35,082,670 |
| 2020-07-29 | $4.42 | $4.50 | $4.39 | $4.50 | $4.09 | 29,108,570 |
| 2020-07-28 | $4.45 | $4.45 | $4.40 | $4.42 | $4.02 | 17,636,090 |
| 2020-07-27 | $4.43 | $4.45 | $4.38 | $4.41 | $4.01 | 21,340,040 |
| 2020-07-24 | $4.50 | $4.54 | $4.37 | $4.41 | $4.01 | 43,054,350 |
| 2020-07-23 | $4.55 | $4.56 | $4.44 | $4.52 | $4.11 | 49,228,700 |
| 2020-07-22 | $4.55 | $4.64 | $4.51 | $4.55 | $4.14 | 41,381,440 |
| 2020-07-21 | $4.62 | $4.67 | $4.52 | $4.57 | $4.15 | 37,386,860 |
| 2020-07-20 | $4.46 | $4.63 | $4.44 | $4.61 | $4.19 | 58,532,970 |
| 2020-07-17 | $4.49 | $4.54 | $4.41 | $4.44 | $4.04 | 44,860,000 |
| 2020-07-16 | $4.67 | $4.71 | $4.48 | $4.50 | $4.09 | 64,891,630 |
| 2020-07-15 | $4.83 | $4.86 | $4.64 | $4.67 | $4.25 | 68,954,920 |
| 2020-07-14 | $4.95 | $4.95 | $4.74 | $4.81 | $4.37 | 104,707,130 |
| 2020-07-13 | $4.83 | $4.97 | $4.73 | $4.89 | $4.45 | 109,367,380 |
| 2020-07-10 | $4.80 | $4.91 | $4.75 | $4.80 | $4.36 | 99,121,200 |
| 2020-07-09 | $4.78 | $4.89 | $4.76 | $4.83 | $4.39 | 107,944,040 |
| 2020-07-08 | $4.67 | $4.77 | $4.62 | $4.74 | $4.31 | 73,556,430 |
| 2020-07-07 | $4.79 | $4.92 | $4.66 | $4.67 | $4.25 | 108,259,480 |
| 2020-07-06 | $4.57 | $4.78 | $4.55 | $4.74 | $4.31 | 110,251,360 |
| 2020-07-03 | $4.40 | $4.52 | $4.38 | $4.48 | $4.07 | 68,987,270 |
| 2020-07-02 | $4.22 | $4.45 | $4.21 | $4.39 | $3.99 | 77,919,390 |
| 2020-07-01 | $4.20 | $4.23 | $4.15 | $4.22 | $3.84 | 22,240,500 |
| 2020-06-30 | $4.16 | $4.20 | $4.16 | $4.20 | $3.82 | 16,971,010 |
| 2020-06-29 | $4.22 | $4.22 | $4.15 | $4.15 | $3.77 | 16,314,610 |
| 2020-06-26 | $4.22 | $4.22 | $4.22 | $4.22 | $3.84 | 0 |
| 2020-06-25 | $4.22 | $4.22 | $4.22 | $4.22 | $3.84 | 0 |
| 2020-06-24 | $4.17 | $4.24 | $4.16 | $4.22 | $3.84 | 18,732,580 |
| 2020-06-23 | $4.19 | $4.20 | $4.16 | $4.17 | $3.79 | 16,825,120 |
| 2020-06-22 | $4.24 | $4.26 | $4.19 | $4.19 | $3.81 | 26,169,360 |
| 2020-06-19 | $4.23 | $4.31 | $4.23 | $4.25 | $3.86 | 42,931,060 |
| 2020-06-18 | $4.19 | $4.27 | $4.18 | $4.23 | $3.85 | 29,297,420 |
| 2020-06-17 | $4.23 | $4.24 | $4.19 | $4.20 | $3.82 | 18,167,630 |
| 2020-06-16 | $4.15 | $4.25 | $4.13 | $4.24 | $3.85 | 29,899,280 |
| 2020-06-15 | $4.16 | $4.16 | $4.12 | $4.13 | $3.75 | 20,533,790 |
| 2020-06-12 | $4.12 | $4.17 | $4.09 | $4.17 | $3.79 | 31,717,890 |
| 2020-06-11 | $4.21 | $4.23 | $4.16 | $4.17 | $3.79 | 26,947,210 |
| 2020-06-10 | $4.24 | $4.25 | $4.20 | $4.21 | $3.83 | 19,667,390 |
| 2020-06-09 | $4.25 | $4.26 | $4.21 | $4.25 | $3.86 | 21,863,960 |
| 2020-06-08 | $4.25 | $4.28 | $4.21 | $4.25 | $3.86 | 31,936,690 |
| 2020-06-05 | $4.15 | $4.28 | $4.13 | $4.25 | $3.86 | 42,843,990 |
| 2020-06-04 | $4.19 | $4.21 | $4.13 | $4.15 | $3.77 | 26,168,060 |
| 2020-06-03 | $4.29 | $4.29 | $4.18 | $4.18 | $3.80 | 55,896,620 |
| 2020-06-02 | $4.08 | $4.32 | $4.06 | $4.30 | $3.91 | 86,048,800 |
| 2020-06-01 | $4.07 | $4.08 | $4.03 | $4.08 | $3.71 | 30,163,200 |
| 2020-05-29 | $4.06 | $4.06 | $3.99 | $4.05 | $3.68 | 23,642,180 |
| 2020-05-28 | $3.99 | $4.12 | $3.98 | $4.05 | $3.68 | 25,387,420 |
| 2020-05-27 | $3.98 | $4.00 | $3.96 | $4.00 | $3.64 | 15,431,290 |
| 2020-05-26 | $3.99 | $3.99 | $3.97 | $3.98 | $3.62 | 15,077,620 |
| 2020-05-25 | $3.97 | $4.01 | $3.95 | $3.99 | $3.63 | 14,871,410 |
| 2020-05-22 | $4.00 | $4.01 | $3.96 | $3.98 | $3.62 | 26,129,820 |
| 2020-05-21 | $4.06 | $4.07 | $4.01 | $4.01 | $3.65 | 22,175,240 |
| 2020-05-20 | $4.07 | $4.07 | $4.04 | $4.05 | $3.68 | 17,166,820 |
| 2020-05-19 | $4.08 | $4.10 | $4.05 | $4.06 | $3.69 | 22,593,170 |
| 2020-05-18 | $4.10 | $4.10 | $4.04 | $4.05 | $3.68 | 25,956,980 |
| 2020-05-15 | $4.05 | $4.10 | $4.05 | $4.09 | $3.72 | 26,160,090 |
| 2020-05-14 | $4.07 | $4.07 | $4.04 | $4.04 | $3.67 | 27,276,840 |
| 2020-05-13 | $4.08 | $4.10 | $4.06 | $4.09 | $3.72 | 21,407,580 |
| 2020-05-12 | $4.16 | $4.16 | $4.08 | $4.10 | $3.73 | 33,874,240 |
| 2020-05-11 | $4.19 | $4.19 | $4.15 | $4.16 | $3.78 | 29,852,080 |
| 2020-05-08 | $4.21 | $4.22 | $4.16 | $4.18 | $3.80 | 31,515,600 |
| 2020-05-07 | $4.24 | $4.24 | $4.17 | $4.19 | $3.81 | 25,195,950 |
| 2020-05-06 | $4.16 | $4.24 | $4.13 | $4.23 | $3.85 | 36,920,330 |
| 2020-05-05 | $4.18 | $4.18 | $4.18 | $4.18 | $3.80 | 0 |
| 2020-05-04 | $4.18 | $4.18 | $4.18 | $4.18 | $3.80 | 0 |
| 2020-05-01 | $4.18 | $4.18 | $4.18 | $4.18 | $3.80 | 0 |
| 2020-04-30 | $4.15 | $4.19 | $4.14 | $4.18 | $3.80 | 26,565,200 |
| 2020-04-29 | $4.13 | $4.17 | $4.11 | $4.12 | $3.75 | 12,985,700 |
| 2020-04-28 | $4.24 | $4.25 | $4.05 | $4.13 | $3.75 | 24,239,600 |
| 2020-04-27 | $4.24 | $4.26 | $4.23 | $4.24 | $3.85 | 8,041,210 |
| 2020-04-24 | $4.29 | $4.30 | $4.23 | $4.24 | $3.85 | 13,281,400 |
| 2020-04-23 | $4.27 | $4.32 | $4.26 | $4.29 | $3.90 | 15,431,000 |
| 2020-04-22 | $4.26 | $4.28 | $4.23 | $4.28 | $3.89 | 12,265,290 |
| 2020-04-21 | $4.30 | $4.34 | $4.27 | $4.28 | $3.89 | 16,808,740 |
| 2020-04-20 | $4.34 | $4.34 | $4.29 | $4.31 | $3.92 | 14,037,040 |
| 2020-04-17 | $4.33 | $4.35 | $4.32 | $4.32 | $3.93 | 15,777,990 |
| 2020-04-16 | $4.31 | $4.34 | $4.30 | $4.32 | $3.93 | 10,349,590 |
| 2020-04-15 | $4.38 | $4.38 | $4.32 | $4.33 | $3.94 | 18,685,820 |
| 2020-04-14 | $4.36 | $4.38 | $4.32 | $4.38 | $3.98 | 17,797,570 |
| 2020-04-13 | $4.40 | $4.40 | $4.32 | $4.34 | $3.95 | 21,908,590 |
| 2020-04-10 | $4.43 | $4.45 | $4.36 | $4.43 | $4.03 | 21,769,080 |
| 2020-04-09 | $4.43 | $4.44 | $4.41 | $4.41 | $4.01 | 10,636,600 |
| 2020-04-08 | $4.43 | $4.44 | $4.39 | $4.42 | $4.02 | 14,379,026 |
| 2020-04-07 | $4.40 | $4.44 | $4.38 | $4.43 | $4.03 | 22,889,290 |
| 2020-04-06 | $4.36 | $4.36 | $4.36 | $4.36 | $3.96 | 0 |
| 2020-04-03 | $4.40 | $4.41 | $4.35 | $4.36 | $3.96 | 13,599,880 |
| 2020-04-02 | $4.34 | $4.40 | $4.33 | $4.40 | $4.00 | 16,497,370 |
| 2020-04-01 | $4.47 | $4.48 | $4.37 | $4.38 | $3.98 | 21,103,530 |
| 2020-03-31 | $4.48 | $4.55 | $4.45 | $4.48 | $4.07 | 23,879,400 |
| 2020-03-30 | $4.41 | $4.50 | $4.36 | $4.44 | $4.04 | 24,079,460 |
| 2020-03-27 | $4.49 | $4.53 | $4.46 | $4.48 | $4.07 | 20,570,860 |
| 2020-03-26 | $4.45 | $4.52 | $4.42 | $4.47 | $4.06 | 27,861,720 |
| 2020-03-25 | $4.36 | $4.48 | $4.36 | $4.44 | $4.04 | 33,162,170 |
| 2020-03-24 | $4.30 | $4.34 | $4.25 | $4.30 | $3.91 | 22,594,280 |
| 2020-03-23 | $4.30 | $4.35 | $4.26 | $4.26 | $3.87 | 24,295,700 |
| 2020-03-20 | $4.40 | $4.45 | $4.32 | $4.43 | $4.03 | 38,692,580 |
| 2020-03-19 | $4.40 | $4.40 | $4.24 | $4.34 | $3.95 | 43,120,280 |
| 2020-03-18 | $4.49 | $4.53 | $4.39 | $4.40 | $4.00 | 34,035,360 |
| 2020-03-17 | $4.60 | $4.62 | $4.39 | $4.51 | $4.10 | 40,672,950 |
| 2020-03-16 | $4.65 | $4.73 | $4.55 | $4.56 | $4.15 | 41,172,770 |
| 2020-03-13 | $4.54 | $4.69 | $4.51 | $4.65 | $4.23 | 39,899,660 |
| 2020-03-12 | $4.76 | $4.77 | $4.67 | $4.73 | $4.30 | 32,229,010 |
| 2020-03-11 | $4.72 | $4.85 | $4.69 | $4.82 | $4.38 | 61,728,590 |
| 2020-03-10 | $4.61 | $4.72 | $4.58 | $4.70 | $4.27 | 40,222,450 |
| 2020-03-09 | $4.70 | $4.72 | $4.66 | $4.68 | $4.25 | 40,465,280 |
| 2020-03-06 | $4.80 | $4.82 | $4.76 | $4.77 | $4.34 | 34,113,080 |
| 2020-03-05 | $4.84 | $4.88 | $4.81 | $4.85 | $4.41 | 62,421,320 |
| 2020-03-04 | $4.74 | $4.88 | $4.72 | $4.83 | $4.39 | 50,942,820 |
| 2020-03-03 | $4.69 | $4.92 | $4.65 | $4.80 | $4.36 | 79,999,180 |
| 2020-03-02 | $4.52 | $4.68 | $4.52 | $4.65 | $4.23 | 32,644,730 |
| 2020-02-28 | $4.63 | $4.67 | $4.53 | $4.54 | $4.13 | 47,502,240 |
| 2020-02-27 | $4.71 | $4.78 | $4.70 | $4.72 | $4.29 | 29,321,110 |
| 2020-02-26 | $4.63 | $4.80 | $4.61 | $4.71 | $4.28 | 48,888,350 |
| 2020-02-25 | $4.65 | $4.72 | $4.57 | $4.69 | $4.26 | 60,610,550 |
| 2020-02-24 | $4.88 | $4.88 | $4.75 | $4.77 | $4.34 | 55,620,670 |
| 2020-02-21 | $4.90 | $4.93 | $4.88 | $4.90 | $4.45 | 40,630,410 |
| 2020-02-20 | $4.86 | $4.93 | $4.82 | $4.92 | $4.47 | 45,499,100 |
| 2020-02-19 | $4.90 | $4.91 | $4.85 | $4.86 | $4.42 | 29,629,080 |
| 2020-02-18 | $4.89 | $4.95 | $4.85 | $4.89 | $4.45 | 29,073,070 |
| 2020-02-17 | $4.75 | $4.88 | $4.74 | $4.88 | $4.44 | 37,540,060 |
| 2020-02-14 | $4.75 | $4.78 | $4.72 | $4.74 | $4.31 | 23,152,970 |
| 2020-02-13 | $4.85 | $4.90 | $4.74 | $4.76 | $4.33 | 30,396,610 |
| 2020-02-12 | $4.77 | $4.87 | $4.74 | $4.85 | $4.41 | 24,856,640 |
| 2020-02-11 | $4.73 | $4.80 | $4.69 | $4.78 | $4.35 | 30,544,620 |
| 2020-02-10 | $4.66 | $4.73 | $4.63 | $4.71 | $4.28 | 27,686,170 |
| 2020-02-07 | $4.59 | $4.73 | $4.56 | $4.70 | $4.27 | 32,673,170 |
| 2020-02-06 | $4.60 | $4.63 | $4.52 | $4.61 | $4.19 | 35,778,980 |
| 2020-02-05 | $4.51 | $4.65 | $4.48 | $4.57 | $4.15 | 42,689,100 |
| 2020-02-04 | $4.22 | $4.66 | $4.22 | $4.51 | $4.10 | 74,485,640 |
| 2020-02-03 | $4.68 | $4.68 | $4.68 | $4.68 | $4.25 | 21,949,700 |
| 2020-01-31 | $5.20 | $5.20 | $5.20 | $5.20 | $4.73 | 0 |
| 2020-01-30 | $5.20 | $5.20 | $5.20 | $5.20 | $4.73 | 0 |
| 2020-01-29 | $5.20 | $5.20 | $5.20 | $5.20 | $4.73 | 0 |
| 2020-01-28 | $5.20 | $5.20 | $5.20 | $5.20 | $4.73 | 0 |
| 2020-01-27 | $5.20 | $5.20 | $5.20 | $5.20 | $4.73 | 0 |
| 2020-01-24 | $5.20 | $5.20 | $5.20 | $5.20 | $4.73 | 0 |
| 2020-01-23 | $5.37 | $5.37 | $5.13 | $5.20 | $4.73 | 56,259,060 |
| 2020-01-22 | $5.46 | $5.47 | $5.37 | $5.39 | $4.90 | 42,488,920 |
| 2020-01-21 | $5.52 | $5.53 | $5.46 | $5.46 | $4.96 | 36,641,240 |
| 2020-01-20 | $5.51 | $5.54 | $5.50 | $5.54 | $5.04 | 38,613,540 |
| 2020-01-17 | $5.58 | $5.60 | $5.53 | $5.54 | $5.04 | 31,136,810 |
| 2020-01-16 | $5.61 | $5.62 | $5.55 | $5.58 | $5.07 | 28,692,490 |
| 2020-01-15 | $5.66 | $5.68 | $5.58 | $5.59 | $5.08 | 39,469,780 |
| 2020-01-14 | $5.68 | $5.72 | $5.66 | $5.68 | $5.16 | 34,201,080 |
| 2020-01-13 | $5.65 | $5.66 | $5.60 | $5.66 | $5.15 | 40,638,080 |
| 2020-01-10 | $5.75 | $5.76 | $5.63 | $5.67 | $5.15 | 57,054,930 |
| 2020-01-09 | $5.76 | $5.78 | $5.70 | $5.75 | $5.23 | 29,593,290 |
| 2020-01-08 | $5.84 | $5.84 | $5.69 | $5.71 | $5.19 | 46,467,110 |
| 2020-01-07 | $5.88 | $5.89 | $5.82 | $5.87 | $5.34 | 24,506,630 |
| 2020-01-06 | $5.84 | $5.92 | $5.80 | $5.85 | $5.32 | 29,366,210 |
| 2020-01-03 | $5.88 | $5.94 | $5.85 | $5.87 | $5.34 | 32,568,810 |
| 2020-01-02 | $5.80 | $5.89 | $5.79 | $5.85 | $5.32 | 37,779,280 |
| 2020-01-01 | $5.77 | $5.77 | $5.77 | $5.77 | $5.25 | 0 |
| 2019-12-31 | $5.73 | $5.78 | $5.71 | $5.77 | $5.25 | 22,000,410 |
| 2019-12-30 | $5.69 | $5.76 | $5.63 | $5.71 | $5.19 | 30,432,350 |
| 2019-12-27 | $5.68 | $5.74 | $5.67 | $5.70 | $5.18 | 26,134,490 |
| 2019-12-26 | $5.68 | $5.69 | $5.65 | $5.68 | $5.16 | 16,892,770 |
| 2019-12-25 | $5.70 | $5.70 | $5.65 | $5.67 | $5.15 | 14,766,850 |
| 2019-12-24 | $5.69 | $5.71 | $5.67 | $5.70 | $5.18 | 16,374,830 |
| 2019-12-23 | $5.84 | $5.84 | $5.68 | $5.69 | $5.17 | 21,360,210 |
| 2019-12-20 | $5.87 | $5.88 | $5.80 | $5.83 | $5.30 | 16,789,600 |
| 2019-12-19 | $5.86 | $5.89 | $5.83 | $5.87 | $5.34 | 16,475,330 |
| 2019-12-18 | $5.93 | $5.93 | $5.83 | $5.85 | $5.32 | 29,636,250 |
| 2019-12-17 | $5.83 | $5.95 | $5.82 | $5.90 | $5.36 | 37,270,910 |
| 2019-12-16 | $5.80 | $5.83 | $5.73 | $5.82 | $5.29 | 35,723,110 |
| 2019-12-13 | $5.61 | $5.80 | $5.61 | $5.73 | $5.21 | 59,756,290 |
| 2019-12-12 | $5.58 | $5.58 | $5.55 | $5.58 | $5.07 | 18,606,730 |
| 2019-12-11 | $5.57 | $5.59 | $5.55 | $5.58 | $5.07 | 15,306,080 |
| 2019-12-10 | $5.61 | $5.63 | $5.53 | $5.58 | $5.07 | 18,878,410 |
| 2019-12-09 | $5.68 | $5.69 | $5.60 | $5.62 | $5.11 | 18,130,910 |
| 2019-12-06 | $5.64 | $5.70 | $5.61 | $5.67 | $5.15 | 15,348,880 |
| 2019-12-05 | $5.63 | $5.66 | $5.61 | $5.64 | $5.13 | 10,529,580 |
| 2019-12-04 | $5.61 | $5.63 | $5.58 | $5.62 | $5.11 | 8,489,100 |
| 2019-12-03 | $5.62 | $5.65 | $5.60 | $5.64 | $5.13 | 7,663,180 |
| 2019-12-02 | $5.60 | $5.67 | $5.58 | $5.65 | $5.14 | 20,156,070 |
| 2019-11-29 | $5.59 | $5.59 | $5.53 | $5.57 | $5.06 | 8,769,610 |
| 2019-11-28 | $5.60 | $5.63 | $5.57 | $5.59 | $5.08 | 8,117,810 |
| 2019-11-27 | $5.68 | $5.69 | $5.56 | $5.59 | $5.08 | 23,416,030 |
| 2019-11-26 | $5.66 | $5.74 | $5.62 | $5.74 | $5.22 | 29,423,560 |
| 2019-11-25 | $5.55 | $5.66 | $5.51 | $5.65 | $5.14 | 16,703,520 |
| 2019-11-22 | $5.56 | $5.59 | $5.51 | $5.55 | $5.05 | 11,974,980 |
| 2019-11-21 | $5.54 | $5.56 | $5.49 | $5.54 | $5.04 | 10,894,800 |
| 2019-11-20 | $5.63 | $5.63 | $5.55 | $5.56 | $5.05 | 8,649,040 |
| 2019-11-19 | $5.55 | $5.63 | $5.53 | $5.63 | $5.12 | 9,256,770 |
| 2019-11-18 | $5.53 | $5.59 | $5.48 | $5.56 | $5.05 | 10,501,260 |
| 2019-11-15 | $5.60 | $5.60 | $5.52 | $5.52 | $5.02 | 13,211,510 |
| 2019-11-14 | $5.60 | $5.63 | $5.56 | $5.61 | $5.10 | 11,958,790 |
| 2019-11-13 | $5.70 | $5.71 | $5.56 | $5.59 | $5.08 | 24,305,220 |
| 2019-11-12 | $5.70 | $5.73 | $5.65 | $5.69 | $5.17 | 14,287,300 |
| 2019-11-11 | $5.76 | $5.78 | $5.68 | $5.69 | $5.17 | 20,260,640 |
| 2019-11-08 | $5.92 | $5.94 | $5.78 | $5.80 | $5.27 | 22,791,680 |
| 2019-11-07 | $5.90 | $5.93 | $5.85 | $5.87 | $5.34 | 16,184,250 |
| 2019-11-06 | $5.95 | $5.98 | $5.89 | $5.91 | $5.37 | 21,274,290 |
| 2019-11-05 | $6.06 | $6.07 | $5.89 | $5.95 | $5.41 | 36,381,750 |
| 2019-11-04 | $5.91 | $6.00 | $5.88 | $6.00 | $5.45 | 34,851,430 |
| 2019-11-01 | $5.78 | $5.88 | $5.74 | $5.88 | $5.35 | 21,844,290 |
| 2019-10-31 | $5.82 | $5.86 | $5.77 | $5.81 | $5.28 | 17,290,100 |
| 2019-10-30 | $5.86 | $5.86 | $5.76 | $5.78 | $5.25 | 16,092,940 |
| 2019-10-29 | $5.85 | $5.93 | $5.79 | $5.88 | $5.35 | 24,318,130 |
| 2019-10-28 | $5.79 | $5.87 | $5.76 | $5.84 | $5.31 | 18,133,570 |
| 2019-10-25 | $5.79 | $5.81 | $5.71 | $5.79 | $5.26 | 15,582,660 |
| 2019-10-24 | $5.78 | $5.79 | $5.73 | $5.79 | $5.26 | 10,453,470 |
| 2019-10-23 | $5.81 | $5.82 | $5.73 | $5.75 | $5.23 | 8,578,290 |
| 2019-10-22 | $5.84 | $5.84 | $5.77 | $5.81 | $5.28 | 10,352,020 |
| 2019-10-21 | $5.71 | $5.87 | $5.71 | $5.79 | $5.26 | 14,054,240 |
| 2019-10-18 | $5.91 | $5.92 | $5.73 | $5.76 | $5.24 | 23,341,150 |
| 2019-10-17 | $5.89 | $5.94 | $5.88 | $5.91 | $5.37 | 14,966,920 |
| 2019-10-16 | $5.89 | $5.96 | $5.86 | $5.86 | $5.33 | 21,996,330 |
| 2019-10-15 | $5.99 | $5.99 | $5.87 | $5.88 | $5.35 | 18,734,100 |
| 2019-10-14 | $5.96 | $6.05 | $5.94 | $5.96 | $5.42 | 37,182,590 |
| 2019-10-11 | $5.84 | $5.93 | $5.77 | $5.90 | $5.36 | 29,110,320 |
| 2019-10-10 | $5.74 | $5.83 | $5.71 | $5.79 | $5.26 | 15,059,620 |
| 2019-10-09 | $5.68 | $5.73 | $5.68 | $5.73 | $5.21 | 11,161,060 |
| 2019-10-08 | $5.67 | $5.74 | $5.67 | $5.70 | $5.18 | 20,014,830 |
| 2019-10-07 | $5.69 | $5.69 | $5.69 | $5.69 | $5.17 | 0 |
| 2019-10-04 | $5.69 | $5.69 | $5.69 | $5.69 | $5.17 | 0 |
| 2019-10-03 | $5.69 | $5.69 | $5.69 | $5.69 | $5.17 | 0 |
| 2019-10-02 | $5.69 | $5.69 | $5.69 | $5.69 | $5.17 | 0 |
| 2019-10-01 | $5.69 | $5.69 | $5.69 | $5.69 | $5.17 | 0 |
| 2019-09-30 | $5.76 | $5.77 | $5.67 | $5.69 | $5.17 | 20,872,490 |
| 2019-09-27 | $5.72 | $5.79 | $5.68 | $5.76 | $5.24 | 13,625,650 |
| 2019-09-26 | $5.84 | $5.86 | $5.70 | $5.73 | $5.21 | 25,937,100 |
| 2019-09-25 | $5.95 | $5.95 | $5.82 | $5.82 | $5.29 | 30,565,350 |
| 2019-09-24 | $5.95 | $6.02 | $5.94 | $5.96 | $5.42 | 21,417,820 |
| 2019-09-23 | $6.11 | $6.13 | $5.92 | $5.99 | $5.45 | 46,463,820 |
| 2019-09-20 | $6.12 | $6.18 | $6.09 | $6.17 | $5.61 | 37,446,790 |
| 2019-09-19 | $6.11 | $6.12 | $6.06 | $6.11 | $5.55 | 19,848,830 |
| 2019-09-18 | $6.09 | $6.17 | $6.07 | $6.08 | $5.53 | 25,696,240 |
| 2019-09-17 | $6.22 | $6.24 | $6.07 | $6.08 | $5.53 | 47,122,300 |
| 2019-09-16 | $6.12 | $6.29 | $6.09 | $6.22 | $5.65 | 61,950,680 |
| 2019-09-13 | $6.11 | $6.11 | $6.11 | $6.11 | $5.55 | 0 |
| 2019-09-12 | $6.08 | $6.12 | $6.06 | $6.11 | $5.55 | 36,227,660 |
| 2019-09-11 | $6.05 | $6.14 | $6.02 | $6.04 | $5.49 | 43,101,630 |
| 2019-09-10 | $6.07 | $6.07 | $6.00 | $6.03 | $5.48 | 33,167,240 |
| 2019-09-09 | $6.10 | $6.12 | $6.03 | $6.08 | $5.53 | 48,468,830 |
| 2019-09-06 | $6.04 | $6.10 | $5.99 | $6.06 | $5.51 | 46,810,990 |
| 2019-09-05 | $6.02 | $6.10 | $5.98 | $6.00 | $5.45 | 61,857,350 |
| 2019-09-04 | $5.86 | $5.99 | $5.84 | $5.98 | $5.44 | 42,650,470 |
| 2019-09-03 | $5.86 | $5.91 | $5.80 | $5.88 | $5.35 | 37,419,790 |
| 2019-09-02 | $5.73 | $5.87 | $5.71 | $5.81 | $5.28 | 34,158,650 |
| 2019-08-30 | $5.94 | $5.95 | $5.73 | $5.74 | $5.22 | 44,840,310 |
| 2019-08-29 | $5.84 | $5.89 | $5.76 | $5.87 | $5.34 | 34,804,050 |
| 2019-08-28 | $5.88 | $5.90 | $5.80 | $5.81 | $5.28 | 25,331,580 |
| 2019-08-27 | $5.79 | $5.92 | $5.79 | $5.87 | $5.34 | 43,841,900 |
| 2019-08-26 | $5.72 | $5.80 | $5.71 | $5.76 | $5.24 | 52,001,140 |
| 2019-08-23 | $5.99 | $5.99 | $5.90 | $5.92 | $5.38 | 37,833,450 |
| 2019-08-22 | $6.11 | $6.12 | $5.95 | $5.99 | $5.45 | 43,330,890 |
| 2019-08-21 | $5.97 | $6.19 | $5.92 | $6.08 | $5.53 | 86,465,010 |
| 2019-08-20 | $5.87 | $6.07 | $5.87 | $5.92 | $5.38 | 66,602,000 |
| 2019-08-19 | $5.79 | $5.92 | $5.66 | $5.87 | $5.34 | 75,362,110 |
| 2019-08-16 | $5.73 | $5.81 | $5.70 | $5.74 | $5.22 | 33,773,420 |
| 2019-08-15 | $5.65 | $5.78 | $5.56 | $5.76 | $5.24 | 55,324,320 |
| 2019-08-14 | $5.88 | $5.91 | $5.78 | $5.79 | $5.26 | 47,159,190 |
| 2019-08-13 | $5.84 | $5.87 | $5.75 | $5.79 | $5.26 | 45,188,310 |
| 2019-08-12 | $5.94 | $5.98 | $5.80 | $5.91 | $5.37 | 51,153,890 |
| 2019-08-09 | $5.95 | $6.05 | $5.89 | $5.93 | $5.39 | 55,414,470 |
| 2019-08-08 | $5.97 | $6.08 | $5.74 | $5.93 | $5.39 | 102,995,370 |
| 2019-08-07 | $6.79 | $6.79 | $6.13 | $6.13 | $5.57 | 184,267,100 |
| 2019-08-06 | $7.22 | $7.26 | $6.51 | $6.81 | $6.19 | 121,294,770 |
| 2019-08-05 | $7.11 | $7.35 | $7.01 | $7.23 | $6.57 | 56,471,710 |
| 2019-08-02 | $6.91 | $7.25 | $6.91 | $7.16 | $6.51 | 43,234,600 |
| 2019-08-01 | $7.19 | $7.25 | $7.15 | $7.21 | $6.55 | 30,748,330 |
| 2019-07-31 | $7.22 | $7.36 | $7.14 | $7.28 | $6.62 | 45,349,150 |
| 2019-07-30 | $7.37 | $7.40 | $7.23 | $7.30 | $6.64 | 53,078,590 |
| 2019-07-29 | $7.51 | $7.56 | $7.33 | $7.40 | $6.73 | 68,859,600 |
| 2019-07-26 | $7.15 | $7.78 | $7.12 | $7.51 | $6.83 | 120,665,540 |
| 2019-07-25 | $6.71 | $7.24 | $6.71 | $7.11 | $6.46 | 96,388,060 |
| 2019-07-24 | $6.87 | $6.89 | $6.64 | $6.76 | $6.15 | 39,115,940 |
| 2019-07-23 | $6.80 | $6.84 | $6.70 | $6.79 | $6.17 | 26,974,180 |
| 2019-07-22 | $6.86 | $6.87 | $6.61 | $6.71 | $6.10 | 30,401,690 |
| 2019-07-19 | $6.75 | $6.90 | $6.70 | $6.81 | $6.19 | 36,064,720 |
| 2019-07-18 | $6.71 | $6.88 | $6.67 | $6.73 | $6.12 | 36,420,530 |
| 2019-07-17 | $6.56 | $6.79 | $6.51 | $6.79 | $6.17 | 53,558,080 |
| 2019-07-16 | $6.48 | $6.55 | $6.44 | $6.55 | $5.95 | 20,788,840 |
| 2019-07-15 | $6.40 | $6.53 | $6.30 | $6.47 | $5.88 | 24,033,940 |
| 2019-07-12 | $6.36 | $6.50 | $6.32 | $6.45 | $5.86 | 21,583,810 |
| 2019-07-11 | $6.39 | $6.44 | $6.27 | $6.37 | $5.79 | 26,576,980 |
| 2019-07-10 | $6.47 | $6.48 | $6.32 | $6.35 | $5.77 | 24,959,100 |
| 2019-07-09 | $6.57 | $6.60 | $6.37 | $6.42 | $5.84 | 33,271,900 |
| 2019-07-08 | $6.85 | $6.85 | $6.49 | $6.55 | $5.95 | 35,895,000 |
| 2019-07-05 | $6.85 | $6.87 | $6.77 | $6.83 | $6.21 | 17,202,320 |
| 2019-07-04 | $6.85 | $6.93 | $6.80 | $6.83 | $6.21 | 27,557,320 |
| 2019-07-03 | $6.99 | $6.99 | $6.75 | $6.82 | $6.20 | 37,582,010 |
| 2019-07-02 | $7.01 | $7.03 | $6.91 | $6.98 | $6.35 | 40,729,970 |
| 2019-07-01 | $6.95 | $7.04 | $6.86 | $7.04 | $6.40 | 67,897,690 |
| 2019-06-28 | $6.89 | $7.31 | $6.70 | $6.82 | $6.20 | 66,024,030 |
| 2019-06-27 | $6.90 | $7.06 | $6.87 | $7.06 | $6.28 | 61,792,490 |
| 2019-06-26 | $6.82 | $7.00 | $6.74 | $6.84 | $6.08 | 45,393,330 |
| 2019-06-25 | $7.01 | $7.01 | $6.70 | $6.87 | $6.11 | 62,297,670 |
| 2019-06-24 | $6.98 | $7.12 | $6.96 | $7.01 | $6.24 | 55,251,360 |
| 2019-06-21 | $6.95 | $7.08 | $6.90 | $7.00 | $6.23 | 58,719,680 |
| 2019-06-20 | $6.73 | $6.91 | $6.65 | $6.86 | $6.10 | 39,293,130 |
| 2019-06-19 | $6.69 | $6.86 | $6.52 | $6.73 | $5.99 | 82,987,230 |
| 2019-06-18 | $6.45 | $6.46 | $6.34 | $6.38 | $5.68 | 21,690,900 |
| 2019-06-17 | $6.37 | $6.55 | $6.31 | $6.43 | $5.72 | 25,443,610 |
| 2019-06-14 | $6.60 | $6.61 | $6.38 | $6.39 | $5.68 | 30,003,340 |
| 2019-06-13 | $6.61 | $6.65 | $6.46 | $6.56 | $5.84 | 32,265,430 |
| 2019-06-12 | $6.64 | $6.72 | $6.57 | $6.60 | $5.87 | 33,225,810 |
| 2019-06-11 | $6.46 | $6.70 | $6.40 | $6.67 | $5.93 | 48,519,300 |
| 2019-06-10 | $6.50 | $6.50 | $6.20 | $6.39 | $5.68 | 28,553,160 |
| 2019-06-07 | $6.44 | $6.44 | $6.44 | $6.44 | $5.73 | 0 |
| 2019-06-06 | $6.66 | $6.66 | $6.24 | $6.44 | $5.73 | 49,897,430 |
| 2019-06-05 | $7.26 | $7.30 | $6.51 | $6.71 | $5.97 | 100,712,300 |
| 2019-06-04 | $7.30 | $7.44 | $7.13 | $7.22 | $6.42 | 45,869,370 |
| 2019-06-03 | $7.57 | $7.66 | $7.37 | $7.46 | $6.64 | 38,930,880 |
| 2019-05-31 | $7.45 | $7.57 | $7.31 | $7.57 | $6.73 | 55,090,560 |
| 2019-05-30 | $7.33 | $7.45 | $7.27 | $7.37 | $6.56 | 42,236,290 |
| 2019-05-29 | $7.60 | $7.65 | $7.47 | $7.58 | $6.74 | 52,515,980 |
| 2019-05-28 | $7.40 | $7.81 | $7.40 | $7.69 | $6.84 | 97,844,580 |
| 2019-05-27 | $7.43 | $7.50 | $7.22 | $7.46 | $6.64 | 45,960,370 |
| 2019-05-24 | $7.35 | $7.55 | $7.22 | $7.40 | $6.58 | 66,406,690 |
| 2019-05-23 | $7.27 | $7.40 | $7.16 | $7.29 | $6.48 | 30,756,730 |
| 2019-05-22 | $7.38 | $7.55 | $7.20 | $7.38 | $6.56 | 41,198,130 |
| 2019-05-21 | $7.18 | $7.46 | $7.18 | $7.35 | $6.54 | 48,640,520 |
| 2019-05-20 | $7.38 | $7.41 | $6.92 | $7.16 | $6.37 | 42,417,070 |
| 2019-05-17 | $7.56 | $7.58 | $7.31 | $7.38 | $6.56 | 40,470,340 |
| 2019-05-16 | $7.59 | $7.65 | $7.48 | $7.52 | $6.69 | 49,579,050 |
| 2019-05-15 | $7.65 | $7.72 | $7.54 | $7.65 | $6.80 | 69,166,460 |
| 2019-05-14 | $7.68 | $7.90 | $7.45 | $7.50 | $6.67 | 123,048,480 |
| 2019-05-13 | $7.35 | $7.92 | $7.35 | $7.80 | $6.94 | 101,014,410 |
| 2019-05-10 | $7.19 | $7.60 | $6.92 | $7.50 | $6.67 | 90,788,140 |
| 2019-05-09 | $7.01 | $7.20 | $6.90 | $6.91 | $6.15 | 37,637,730 |
| 2019-05-08 | $7.07 | $7.40 | $7.01 | $7.14 | $6.35 | 38,215,010 |
| 2019-05-07 | $7.37 | $7.44 | $6.97 | $7.33 | $6.52 | 79,834,410 |
| 2019-05-06 | $7.26 | $7.53 | $7.26 | $7.30 | $6.49 | 125,131,030 |
| 2019-05-03 | $8.07 | $8.07 | $8.07 | $8.07 | $7.18 | 0 |
| 2019-05-02 | $8.07 | $8.07 | $8.07 | $8.07 | $7.18 | 0 |
| 2019-05-01 | $8.07 | $8.07 | $8.07 | $8.07 | $7.18 | 0 |
| 2019-04-30 | $7.92 | $8.21 | $7.89 | $8.07 | $7.18 | 94,263,980 |
| 2019-04-29 | $7.98 | $8.25 | $7.86 | $7.94 | $7.06 | 109,205,400 |
| 2019-04-26 | $8.10 | $8.26 | $7.87 | $7.88 | $7.01 | 85,660,230 |
| 2019-04-25 | $8.42 | $8.63 | $8.05 | $8.17 | $7.27 | 88,197,960 |
| 2019-04-24 | $8.85 | $8.92 | $8.32 | $8.49 | $7.55 | 114,605,080 |
| 2019-04-23 | $8.55 | $9.16 | $8.42 | $8.93 | $7.94 | 173,639,980 |
| 2019-04-22 | $8.48 | $8.67 | $8.30 | $8.57 | $7.62 | 78,671,650 |
| 2019-04-19 | $8.42 | $8.65 | $8.26 | $8.40 | $7.47 | 54,278,990 |
| 2019-04-18 | $8.69 | $8.75 | $8.47 | $8.49 | $7.55 | 77,452,080 |
| 2019-04-17 | $8.78 | $9.04 | $8.68 | $8.75 | $7.78 | 100,716,560 |
| 2019-04-16 | $8.54 | $9.11 | $8.39 | $8.89 | $7.91 | 132,777,370 |
| 2019-04-15 | $8.49 | $9.20 | $8.18 | $8.70 | $7.74 | 187,762,520 |
| 2019-04-12 | $8.19 | $8.67 | $8.19 | $8.36 | $7.44 | 103,720,320 |
| 2019-04-11 | $8.12 | $8.36 | $8.00 | $8.11 | $7.21 | 97,551,910 |
| 2019-04-10 | $7.87 | $8.24 | $7.80 | $8.11 | $7.21 | 103,410,400 |
| 2019-04-09 | $8.30 | $8.30 | $7.91 | $7.96 | $7.08 | 144,498,410 |
| 2019-04-08 | $8.73 | $8.73 | $8.08 | $8.55 | $7.61 | 238,987,690 |
| 2019-04-05 | $8.87 | $8.87 | $8.87 | $8.87 | $7.89 | 0 |
| 2019-04-04 | $8.87 | $8.87 | $8.87 | $8.87 | $7.89 | 41,379,750 |
| 2019-04-03 | $7.48 | $8.06 | $7.37 | $8.06 | $7.17 | 98,069,540 |
| 2019-04-02 | $7.45 | $7.47 | $7.30 | $7.33 | $6.52 | 48,843,870 |
| 2019-04-01 | $7.25 | $7.49 | $7.21 | $7.38 | $6.56 | 77,719,060 |
| 2019-03-29 | $6.91 | $7.31 | $6.91 | $7.27 | $6.47 | 65,952,570 |
| 2019-03-28 | $6.97 | $7.15 | $6.93 | $6.95 | $6.18 | 32,113,490 |
| 2019-03-27 | $7.02 | $7.13 | $6.93 | $6.99 | $6.22 | 23,747,550 |
| 2019-03-26 | $7.15 | $7.19 | $6.82 | $6.92 | $6.16 | 61,030,400 |
| 2019-03-25 | $7.15 | $7.34 | $7.13 | $7.15 | $6.36 | 41,631,520 |
| 2019-03-22 | $7.18 | $7.29 | $7.06 | $7.25 | $6.45 | 41,743,100 |
| 2019-03-21 | $7.22 | $7.25 | $7.11 | $7.17 | $6.38 | 41,041,370 |
| 2019-03-20 | $7.18 | $7.24 | $7.05 | $7.17 | $6.38 | 34,557,840 |
| 2019-03-19 | $7.18 | $7.33 | $7.18 | $7.24 | $6.44 | 32,168,910 |
| 2019-03-18 | $7.33 | $7.40 | $7.08 | $7.25 | $6.45 | 70,740,180 |
| 2019-03-15 | $7.35 | $7.67 | $7.21 | $7.42 | $6.60 | 92,936,630 |
| 2019-03-14 | $7.45 | $7.61 | $7.14 | $7.23 | $6.43 | 66,136,900 |
| 2019-03-13 | $7.10 | $7.68 | $7.07 | $7.42 | $6.60 | 105,982,900 |
| 2019-03-12 | $7.09 | $7.53 | $6.94 | $7.31 | $6.50 | 124,493,460 |
| 2019-03-11 | $6.43 | $6.95 | $6.43 | $6.95 | $6.18 | 83,707,120 |
| 2019-03-08 | $6.40 | $6.52 | $6.26 | $6.32 | $5.62 | 37,094,180 |
| 2019-03-07 | $6.44 | $6.55 | $6.35 | $6.44 | $5.73 | 34,154,670 |
| 2019-03-06 | $6.19 | $6.56 | $6.19 | $6.45 | $5.74 | 59,004,690 |
| 2019-03-05 | $6.08 | $6.24 | $6.02 | $6.18 | $5.50 | 29,670,750 |
| 2019-03-04 | $6.09 | $6.20 | $6.04 | $6.07 | $5.40 | 29,411,090 |
| 2019-03-01 | $6.01 | $6.09 | $5.95 | $6.04 | $5.37 | 18,316,150 |
| 2019-02-28 | $5.97 | $6.06 | $5.95 | $5.97 | $5.31 | 13,280,250 |
| 2019-02-27 | $6.09 | $6.14 | $5.95 | $5.99 | $5.33 | 23,713,190 |
| 2019-02-26 | $5.99 | $6.25 | $5.90 | $6.02 | $5.35 | 36,279,500 |
| 2019-02-25 | $5.72 | $6.00 | $5.69 | $5.99 | $5.33 | 41,114,710 |
| 2019-02-22 | $5.59 | $5.69 | $5.56 | $5.68 | $5.05 | 13,164,510 |
| 2019-02-21 | $5.67 | $5.68 | $5.58 | $5.59 | $4.97 | 12,384,390 |
| 2019-02-20 | $5.72 | $5.75 | $5.62 | $5.66 | $5.03 | 11,080,950 |
| 2019-02-19 | $5.65 | $5.77 | $5.62 | $5.66 | $5.03 | 16,481,660 |
| 2019-02-18 | $5.56 | $5.63 | $5.56 | $5.63 | $5.01 | 12,778,290 |
| 2019-02-15 | $5.57 | $5.59 | $5.51 | $5.52 | $4.91 | 7,833,490 |
| 2019-02-14 | $5.57 | $5.60 | $5.51 | $5.57 | $4.95 | 12,280,340 |
| 2019-02-13 | $5.55 | $5.60 | $5.51 | $5.59 | $4.97 | 14,457,980 |
| 2019-02-12 | $5.46 | $5.54 | $5.44 | $5.52 | $4.91 | 10,472,900 |
| 2019-02-11 | $5.39 | $5.47 | $5.38 | $5.46 | $4.86 | 9,316,740 |
| 2019-02-08 | $5.42 | $5.42 | $5.42 | $5.42 | $4.82 | 0 |
| 2019-02-07 | $5.42 | $5.42 | $5.42 | $5.42 | $4.82 | 0 |
| 2019-02-06 | $5.42 | $5.42 | $5.42 | $5.42 | $4.82 | 0 |
| 2019-02-05 | $5.42 | $5.42 | $5.42 | $5.42 | $4.82 | 0 |
| 2019-02-04 | $5.42 | $5.42 | $5.42 | $5.42 | $4.82 | 0 |
| 2019-02-01 | $5.40 | $5.42 | $5.32 | $5.42 | $4.82 | 10,107,460 |
| 2019-01-31 | $5.33 | $5.39 | $5.29 | $5.37 | $4.78 | 16,635,430 |
| 2019-01-30 | $5.39 | $5.43 | $5.31 | $5.33 | $4.74 | 10,753,310 |
| 2019-01-29 | $5.42 | $5.57 | $5.36 | $5.43 | $4.83 | 14,333,430 |
| 2019-01-28 | $5.37 | $5.55 | $5.33 | $5.45 | $4.85 | 19,384,150 |
| 2019-01-25 | $5.23 | $5.48 | $5.21 | $5.35 | $4.76 | 15,473,790 |
| 2019-01-24 | $5.24 | $5.25 | $5.19 | $5.22 | $4.64 | 5,810,140 |
| 2019-01-23 | $5.28 | $5.30 | $5.21 | $5.22 | $4.64 | 4,154,950 |
| 2019-01-22 | $5.32 | $5.33 | $5.26 | $5.27 | $4.69 | 3,754,840 |
| 2019-01-21 | $5.31 | $5.36 | $5.30 | $5.31 | $4.72 | 5,412,740 |
| 2019-01-18 | $5.33 | $5.34 | $5.28 | $5.33 | $4.74 | 7,779,620 |
| 2019-01-17 | $5.35 | $5.36 | $5.28 | $5.28 | $4.70 | 5,594,600 |
| 2019-01-16 | $5.31 | $5.35 | $5.30 | $5.35 | $4.76 | 3,779,830 |
| 2019-01-15 | $5.29 | $5.33 | $5.27 | $5.33 | $4.74 | 4,803,340 |
| 2019-01-14 | $5.31 | $5.32 | $5.25 | $5.27 | $4.69 | 4,445,500 |
| 2019-01-11 | $5.31 | $5.33 | $5.27 | $5.31 | $4.72 | 4,742,650 |
| 2019-01-10 | $5.29 | $5.33 | $5.26 | $5.27 | $4.69 | 5,806,710 |
| 2019-01-09 | $5.31 | $5.39 | $5.28 | $5.32 | $4.73 | 8,355,540 |
| 2019-01-08 | $5.30 | $5.35 | $5.26 | $5.29 | $4.71 | 7,211,180 |
| 2019-01-07 | $5.29 | $5.30 | $5.24 | $5.27 | $4.69 | 5,875,190 |
| 2019-01-04 | $5.13 | $5.26 | $5.11 | $5.25 | $4.67 | 7,010,860 |
| 2019-01-03 | $5.10 | $5.19 | $5.05 | $5.19 | $4.62 | 6,204,180 |
| 2019-01-02 | $5.16 | $5.55 | $5.10 | $5.13 | $4.56 | 7,831,220 |
| 2019-01-01 | $5.18 | $5.18 | $5.18 | $5.18 | $4.61 | 0 |
| 2018-12-31 | $5.18 | $5.18 | $5.18 | $5.18 | $4.61 | 0 |
| 2018-12-28 | $5.09 | $5.20 | $5.08 | $5.18 | $4.61 | 6,059,890 |
| 2018-12-27 | $5.12 | $5.15 | $5.07 | $5.07 | $4.51 | 6,500,520 |
| 2018-12-26 | $5.10 | $5.16 | $5.08 | $5.10 | $4.54 | 3,956,500 |
| 2018-12-25 | $5.19 | $5.22 | $5.05 | $5.13 | $4.56 | 5,695,260 |
| 2018-12-24 | $5.20 | $5.26 | $5.20 | $5.22 | $4.64 | 4,621,100 |
| 2018-12-21 | $5.32 | $5.35 | $5.21 | $5.24 | $4.66 | 6,739,600 |
| 2018-12-20 | $5.33 | $5.37 | $5.28 | $5.36 | $4.77 | 4,980,710 |
| 2018-12-19 | $5.34 | $5.41 | $5.31 | $5.33 | $4.74 | 4,937,920 |
| 2018-12-18 | $5.33 | $5.39 | $5.28 | $5.33 | $4.74 | 5,492,590 |
| 2018-12-17 | $5.30 | $5.35 | $5.22 | $5.35 | $4.76 | 7,347,310 |
| 2018-12-14 | $5.43 | $5.46 | $5.30 | $5.32 | $4.73 | 11,672,430 |
| 2018-12-13 | $5.45 | $5.53 | $5.43 | $5.46 | $4.86 | 10,570,810 |
| 2018-12-12 | $5.52 | $5.52 | $5.42 | $5.46 | $4.86 | 4,003,000 |
| 2018-12-11 | $5.41 | $5.47 | $5.40 | $5.43 | $4.83 | 4,160,830 |
| 2018-12-10 | $5.44 | $5.53 | $5.41 | $5.44 | $4.84 | 5,111,950 |
| 2018-12-07 | $5.44 | $5.53 | $5.44 | $5.52 | $4.91 | 3,009,620 |
| 2018-12-06 | $5.53 | $5.58 | $5.47 | $5.47 | $4.87 | 7,136,560 |
| 2018-12-05 | $5.61 | $5.67 | $5.60 | $5.64 | $5.02 | 4,627,020 |
| 2018-12-04 | $5.68 | $5.71 | $5.62 | $5.70 | $5.07 | 6,073,680 |
| 2018-12-03 | $5.75 | $5.77 | $5.66 | $5.68 | $5.05 | 11,561,300 |
| 2018-11-30 | $5.52 | $5.57 | $5.49 | $5.57 | $4.95 | 5,609,620 |
| 2018-11-29 | $5.64 | $5.66 | $5.52 | $5.52 | $4.91 | 7,177,720 |
| 2018-11-28 | $5.54 | $5.59 | $5.49 | $5.58 | $4.96 | 4,887,870 |
| 2018-11-27 | $5.54 | $5.58 | $5.50 | $5.51 | $4.90 | 4,143,910 |
| 2018-11-26 | $5.59 | $5.62 | $5.51 | $5.53 | $4.92 | 5,974,750 |
| 2018-11-23 | $5.65 | $5.69 | $5.53 | $5.53 | $4.92 | 12,539,560 |
| 2018-11-22 | $5.66 | $5.70 | $5.62 | $5.66 | $5.03 | 7,891,160 |
| 2018-11-21 | $5.57 | $5.68 | $5.55 | $5.64 | $5.02 | 6,166,350 |
| 2018-11-20 | $5.80 | $5.81 | $5.57 | $5.64 | $5.02 | 19,238,010 |
| 2018-11-19 | $5.83 | $5.88 | $5.71 | $5.87 | $5.22 | 25,980,820 |
| 2018-11-16 | $5.62 | $5.97 | $5.58 | $5.87 | $5.22 | 35,713,880 |
| 2018-11-15 | $5.58 | $5.61 | $5.53 | $5.59 | $4.97 | 10,396,740 |
| 2018-11-14 | $5.52 | $5.59 | $5.51 | $5.54 | $4.93 | 12,198,340 |
| 2018-11-13 | $5.32 | $5.53 | $5.30 | $5.50 | $4.89 | 11,841,690 |
| 2018-11-12 | $5.39 | $5.48 | $5.37 | $5.46 | $4.86 | 7,421,710 |
| 2018-11-09 | $5.45 | $5.49 | $5.40 | $5.41 | $4.81 | 9,135,670 |
| 2018-11-08 | $5.67 | $5.68 | $5.48 | $5.49 | $4.88 | 15,528,430 |
| 2018-11-07 | $5.69 | $5.72 | $5.55 | $5.63 | $5.01 | 19,159,320 |
| 2018-11-06 | $5.57 | $5.72 | $5.55 | $5.70 | $5.07 | 24,014,610 |
| 2018-11-05 | $5.76 | $5.80 | $5.51 | $5.57 | $4.95 | 24,925,930 |
| 2018-11-02 | $5.65 | $5.72 | $5.53 | $5.71 | $5.08 | 24,364,730 |
| 2018-11-01 | $5.42 | $5.52 | $5.38 | $5.50 | $4.89 | 12,216,180 |
| 2018-10-31 | $5.40 | $5.40 | $5.33 | $5.40 | $4.80 | 7,119,280 |
| 2018-10-30 | $5.37 | $5.39 | $5.29 | $5.36 | $4.77 | 7,816,100 |
| 2018-10-29 | $5.38 | $5.40 | $5.28 | $5.31 | $4.72 | 8,799,060 |
| 2018-10-26 | $5.31 | $5.36 | $5.28 | $5.32 | $4.73 | 6,458,580 |
| 2018-10-25 | $5.27 | $5.31 | $5.20 | $5.31 | $4.72 | 8,747,450 |
| 2018-10-24 | $5.30 | $5.35 | $5.27 | $5.31 | $4.72 | 6,802,960 |
| 2018-10-23 | $5.30 | $5.36 | $5.27 | $5.28 | $4.70 | 10,452,770 |
| 2018-10-22 | $5.30 | $5.35 | $5.20 | $5.34 | $4.75 | 16,372,920 |
| 2018-10-19 | $5.08 | $5.18 | $4.90 | $5.16 | $4.59 | 14,349,260 |
| 2018-10-18 | $5.07 | $5.09 | $5.01 | $5.03 | $4.47 | 7,778,950 |
| 2018-10-17 | $5.08 | $5.11 | $5.02 | $5.08 | $4.52 | 9,245,130 |
| 2018-10-16 | $5.02 | $5.11 | $4.97 | $5.00 | $4.45 | 8,043,340 |
| 2018-10-15 | $4.92 | $5.12 | $4.92 | $5.00 | $4.45 | 15,081,300 |
| 2018-10-12 | $4.87 | $4.95 | $4.81 | $4.93 | $4.39 | 12,298,200 |
| 2018-10-11 | $5.14 | $5.17 | $4.84 | $4.86 | $4.32 | 17,659,180 |
| 2018-10-10 | $5.24 | $5.26 | $5.18 | $5.23 | $4.65 | 6,472,210 |
| 2018-10-09 | $5.20 | $5.29 | $5.20 | $5.24 | $4.66 | 7,928,210 |
| 2018-10-08 | $5.32 | $5.35 | $5.19 | $5.24 | $4.66 | 15,233,960 |
| 2018-10-05 | $5.41 | $5.41 | $5.41 | $5.41 | $4.81 | 0 |
| 2018-10-04 | $5.41 | $5.41 | $5.41 | $5.41 | $4.81 | 0 |
| 2018-10-03 | $5.41 | $5.41 | $5.41 | $5.41 | $4.81 | 0 |
| 2018-10-02 | $5.41 | $5.41 | $5.41 | $5.41 | $4.81 | 0 |
| 2018-10-01 | $5.41 | $5.41 | $5.41 | $5.41 | $4.81 | 0 |
| 2018-09-28 | $5.35 | $5.42 | $5.32 | $5.41 | $4.81 | 12,009,230 |
| 2018-09-27 | $5.34 | $5.39 | $5.32 | $5.36 | $4.77 | 10,100,280 |
| 2018-09-26 | $5.26 | $5.38 | $5.25 | $5.33 | $4.74 | 12,887,310 |
| 2018-09-25 | $5.29 | $5.31 | $5.23 | $5.24 | $4.66 | 7,514,630 |
| 2018-09-24 | $5.30 | $5.30 | $5.30 | $5.30 | $4.71 | 0 |
| 2018-09-21 | $5.23 | $5.31 | $5.21 | $5.30 | $4.71 | 8,312,910 |
| 2018-09-20 | $5.26 | $5.26 | $5.20 | $5.25 | $4.67 | 5,497,970 |
| 2018-09-19 | $5.20 | $5.29 | $5.16 | $5.25 | $4.67 | 9,921,070 |
| 2018-09-18 | $5.09 | $5.19 | $5.09 | $5.19 | $4.62 | 9,526,140 |
| 2018-09-17 | $5.11 | $5.16 | $5.08 | $5.12 | $4.55 | 6,146,580 |
| 2018-09-14 | $5.16 | $5.16 | $5.10 | $5.13 | $4.56 | 6,293,810 |
| 2018-09-13 | $5.08 | $5.14 | $5.03 | $5.12 | $4.55 | 9,952,350 |
| 2018-09-12 | $4.97 | $5.06 | $4.97 | $5.02 | $4.47 | 7,112,210 |
| 2018-09-11 | $5.08 | $5.13 | $4.93 | $5.05 | $4.49 | 13,459,850 |
| 2018-09-10 | $5.25 | $5.27 | $5.05 | $5.08 | $4.52 | 11,001,690 |
| 2018-09-07 | $5.30 | $5.36 | $5.27 | $5.29 | $4.71 | 6,343,120 |
| 2018-09-06 | $5.35 | $5.40 | $5.28 | $5.30 | $4.71 | 8,127,420 |
| 2018-09-05 | $5.45 | $5.51 | $5.37 | $5.38 | $4.79 | 9,124,130 |
| 2018-09-04 | $5.44 | $5.50 | $5.41 | $5.49 | $4.88 | 8,417,180 |
| 2018-09-03 | $5.60 | $5.62 | $5.39 | $5.43 | $4.83 | 13,195,860 |
| 2018-08-31 | $5.59 | $5.65 | $5.58 | $5.61 | $4.99 | 6,030,360 |
| 2018-08-30 | $5.72 | $5.73 | $5.61 | $5.61 | $4.99 | 5,926,000 |
| 2018-08-29 | $5.73 | $5.75 | $5.68 | $5.72 | $5.09 | 4,758,800 |
| 2018-08-28 | $5.69 | $5.76 | $5.69 | $5.74 | $5.11 | 6,527,030 |
| 2018-08-27 | $5.63 | $5.69 | $5.61 | $5.69 | $5.06 | 7,582,580 |
| 2018-08-24 | $5.64 | $5.66 | $5.59 | $5.61 | $4.99 | 5,539,000 |
| 2018-08-23 | $5.68 | $5.70 | $5.62 | $5.65 | $5.03 | 6,942,160 |
| 2018-08-22 | $5.66 | $5.70 | $5.61 | $5.68 | $5.05 | 5,190,320 |
| 2018-08-21 | $5.68 | $5.73 | $5.64 | $5.67 | $5.04 | 6,498,080 |
| 2018-08-20 | $5.64 | $5.65 | $5.58 | $5.65 | $5.03 | 6,888,970 |
| 2018-08-17 | $5.76 | $5.76 | $5.58 | $5.60 | $4.98 | 7,881,230 |
| 2018-08-16 | $5.80 | $5.80 | $5.70 | $5.70 | $5.07 | 9,262,760 |
| 2018-08-15 | $5.88 | $5.90 | $5.81 | $5.82 | $5.18 | 6,744,940 |
| 2018-08-14 | $5.91 | $5.94 | $5.87 | $5.91 | $5.26 | 5,353,730 |
| 2018-08-13 | $5.83 | $5.93 | $5.82 | $5.90 | $5.25 | 6,864,270 |
| 2018-08-10 | $5.93 | $5.93 | $5.87 | $5.90 | $5.25 | 6,382,250 |
| 2018-08-09 | $5.85 | $5.95 | $5.84 | $5.90 | $5.25 | 10,505,050 |
| 2018-08-08 | $5.88 | $5.90 | $5.85 | $5.88 | $5.23 | 8,649,110 |
| 2018-08-07 | $5.84 | $5.90 | $5.76 | $5.89 | $5.24 | 10,438,130 |
| 2018-08-06 | $5.86 | $5.86 | $5.74 | $5.78 | $5.14 | 12,950,550 |
| 2018-08-03 | $5.95 | $5.95 | $5.84 | $5.87 | $5.22 | 8,342,360 |
| 2018-08-02 | $6.02 | $6.07 | $5.82 | $5.90 | $5.25 | 16,336,180 |
| 2018-08-01 | $6.15 | $6.32 | $6.08 | $6.10 | $5.43 | 19,642,130 |
| 2018-07-31 | $6.15 | $6.15 | $6.06 | $6.06 | $5.39 | 9,972,940 |
| 2018-07-30 | $6.12 | $6.17 | $6.07 | $6.16 | $5.48 | 13,958,840 |
| 2018-07-27 | $6.11 | $6.15 | $6.09 | $6.13 | $5.45 | 8,514,940 |
| 2018-07-26 | $6.13 | $6.15 | $6.09 | $6.13 | $5.45 | 9,736,610 |
| 2018-07-25 | $6.12 | $6.16 | $6.07 | $6.12 | $5.44 | 10,795,140 |
| 2018-07-24 | $6.02 | $6.14 | $6.01 | $6.11 | $5.43 | 14,885,870 |
| 2018-07-23 | $5.92 | $6.05 | $5.89 | $6.02 | $5.35 | 11,813,950 |
| 2018-07-20 | $5.80 | $5.91 | $5.80 | $5.89 | $5.24 | 10,337,390 |
| 2018-07-19 | $5.99 | $5.99 | $5.82 | $5.86 | $5.21 | 9,543,860 |
| 2018-07-18 | $6.01 | $6.02 | $5.95 | $5.96 | $5.30 | 5,369,300 |
| 2018-07-17 | $6.03 | $6.05 | $5.92 | $5.97 | $5.31 | 7,697,240 |
| 2018-07-16 | $6.04 | $6.08 | $6.01 | $6.03 | $5.36 | 5,129,230 |
| 2018-07-13 | $6.12 | $6.12 | $6.04 | $6.04 | $5.37 | 4,264,620 |
| 2018-07-12 | $6.00 | $6.10 | $5.99 | $6.08 | $5.41 | 7,860,890 |
| 2018-07-11 | $6.04 | $6.07 | $5.97 | $5.99 | $5.33 | 6,590,090 |
| 2018-07-10 | $6.06 | $6.11 | $6.03 | $6.11 | $5.43 | 6,293,790 |
| 2018-07-09 | $5.99 | $6.06 | $5.97 | $6.04 | $5.37 | 5,348,960 |
| 2018-07-06 | $5.99 | $6.01 | $5.92 | $5.98 | $5.32 | 8,844,570 |
| 2018-07-05 | $5.86 | $6.01 | $5.83 | $6.00 | $5.34 | 19,734,000 |
| 2018-07-04 | $5.94 | $5.95 | $5.86 | $5.92 | $5.27 | 6,548,540 |
| 2018-07-03 | $5.90 | $5.95 | $5.86 | $5.94 | $5.28 | 8,970,030 |
| 2018-07-02 | $5.94 | $5.97 | $5.85 | $5.89 | $5.24 | 10,942,770 |
| 2018-06-29 | $5.90 | $5.98 | $5.86 | $5.96 | $5.30 | 8,584,690 |
| 2018-06-28 | $5.84 | $5.93 | $5.84 | $5.87 | $5.22 | 9,109,230 |
| 2018-06-27 | $5.86 | $5.91 | $5.85 | $5.89 | $5.24 | 9,737,980 |
| 2018-06-26 | $5.95 | $5.95 | $5.82 | $5.88 | $5.23 | 7,189,410 |
| 2018-06-25 | $5.85 | $5.93 | $5.85 | $5.90 | $5.25 | 11,119,040 |
| 2018-06-22 | $5.82 | $5.89 | $5.72 | $5.85 | $5.20 | 10,415,720 |
| 2018-06-21 | $6.01 | $6.01 | $5.77 | $5.79 | $5.15 | 14,619,440 |
| 2018-06-20 | $6.09 | $6.11 | $5.95 | $6.01 | $5.35 | 15,926,270 |
| 2018-06-19 | $5.91 | $6.15 | $5.85 | $6.13 | $5.45 | 56,718,690 |
| 2018-06-18 | $6.08 | $6.08 | $6.08 | $6.08 | $5.41 | 0 |
| 2018-06-15 | $6.28 | $6.28 | $6.02 | $6.08 | $5.41 | 30,946,650 |
| 2018-06-14 | $6.29 | $6.30 | $6.23 | $6.26 | $5.57 | 14,054,150 |
| 2018-06-13 | $6.27 | $6.30 | $6.22 | $6.29 | $5.60 | 13,630,160 |
| 2018-06-12 | $6.28 | $6.32 | $6.27 | $6.30 | $5.60 | 11,533,030 |
| 2018-06-11 | $6.36 | $6.36 | $6.23 | $6.28 | $5.59 | 11,435,340 |
| 2018-06-08 | $6.49 | $6.49 | $6.31 | $6.38 | $5.68 | 20,318,600 |
| 2018-06-07 | $6.63 | $6.66 | $6.56 | $6.63 | $5.74 | 16,286,960 |
| 2018-06-06 | $6.56 | $6.66 | $6.52 | $6.64 | $5.75 | 17,525,510 |
| 2018-06-05 | $6.48 | $6.55 | $6.44 | $6.55 | $5.68 | 9,610,570 |
| 2018-06-04 | $6.52 | $6.53 | $6.45 | $6.50 | $5.63 | 11,206,790 |
| 2018-06-01 | $6.49 | $6.54 | $6.45 | $6.48 | $5.61 | 11,415,820 |
| 2018-05-31 | $6.49 | $6.58 | $6.41 | $6.51 | $5.64 | 19,862,050 |
| 2018-05-30 | $6.62 | $6.63 | $6.48 | $6.49 | $5.62 | 18,515,330 |
| 2018-05-29 | $6.61 | $6.70 | $6.60 | $6.69 | $5.80 | 13,645,330 |
| 2018-05-28 | $6.72 | $6.74 | $6.65 | $6.66 | $5.77 | 13,186,500 |
| 2018-05-25 | $6.72 | $6.74 | $6.65 | $6.73 | $5.83 | 19,661,420 |
| 2018-05-24 | $6.72 | $6.78 | $6.70 | $6.71 | $5.81 | 16,001,650 |
| 2018-05-23 | $6.69 | $6.80 | $6.69 | $6.76 | $5.86 | 18,884,790 |
| 2018-05-22 | $6.78 | $6.79 | $6.70 | $6.75 | $5.85 | 13,911,350 |
| 2018-05-21 | $6.80 | $6.83 | $6.75 | $6.77 | $5.87 | 25,443,880 |
| 2018-05-18 | $6.61 | $6.65 | $6.54 | $6.63 | $5.74 | 22,285,190 |
| 2018-05-17 | $6.72 | $6.75 | $6.61 | $6.62 | $5.74 | 20,642,430 |
| 2018-05-16 | $6.81 | $6.81 | $6.72 | $6.75 | $5.85 | 15,403,500 |
| 2018-05-15 | $6.74 | $6.82 | $6.72 | $6.81 | $5.90 | 15,301,780 |
| 2018-05-14 | $6.81 | $6.81 | $6.72 | $6.75 | $5.85 | 14,638,760 |
| 2018-05-11 | $6.81 | $6.82 | $6.75 | $6.75 | $5.85 | 10,105,010 |
| 2018-05-10 | $6.82 | $6.85 | $6.77 | $6.81 | $5.90 | 13,543,270 |
| 2018-05-09 | $6.82 | $6.84 | $6.77 | $6.79 | $5.88 | 13,813,560 |
| 2018-05-08 | $6.75 | $6.83 | $6.74 | $6.81 | $5.90 | 21,698,260 |
| 2018-05-07 | $6.71 | $6.76 | $6.69 | $6.75 | $5.85 | 20,913,720 |
| 2018-05-04 | $6.83 | $6.84 | $6.67 | $6.69 | $5.80 | 27,992,420 |
| 2018-05-03 | $6.84 | $6.87 | $6.77 | $6.83 | $5.92 | 22,851,480 |
| 2018-05-02 | $6.99 | $7.00 | $6.84 | $6.85 | $5.94 | 20,324,680 |
| 2018-05-01 | $6.97 | $6.97 | $6.97 | $6.97 | $6.04 | 0 |
| 2018-04-30 | $6.97 | $6.97 | $6.97 | $6.97 | $6.04 | 0 |
| 2018-04-27 | $6.98 | $7.00 | $6.86 | $6.97 | $6.04 | 21,921,690 |
| 2018-04-26 | $7.01 | $7.02 | $6.85 | $6.97 | $6.04 | 20,020,550 |
| 2018-04-25 | $6.98 | $7.01 | $6.91 | $6.98 | $6.05 | 17,677,450 |
| 2018-04-24 | $6.85 | $7.01 | $6.85 | $6.99 | $6.06 | 21,501,130 |
| 2018-04-23 | $6.84 | $6.92 | $6.81 | $6.88 | $5.96 | 18,311,990 |
| 2018-04-20 | $6.90 | $6.96 | $6.77 | $6.88 | $5.96 | 37,821,580 |
| 2018-04-19 | $6.90 | $6.96 | $6.88 | $6.92 | $6.00 | 23,192,170 |
| 2018-04-18 | $6.97 | $7.01 | $6.76 | $6.89 | $5.97 | 40,898,330 |
| 2018-04-17 | $7.07 | $7.11 | $6.91 | $6.92 | $6.00 | 29,342,980 |
| 2018-04-16 | $7.20 | $7.24 | $6.97 | $7.06 | $6.12 | 49,087,640 |
| 2018-04-13 | $7.36 | $7.44 | $7.26 | $7.29 | $6.32 | 23,574,380 |
| 2018-04-12 | $7.40 | $7.45 | $7.29 | $7.36 | $6.38 | 40,235,640 |
| 2018-04-11 | $7.40 | $7.58 | $7.35 | $7.48 | $6.48 | 74,291,390 |
| 2018-04-10 | $7.68 | $7.72 | $7.26 | $7.29 | $6.32 | 83,809,280 |
| 2018-04-09 | $7.35 | $7.62 | $7.35 | $7.55 | $6.54 | 92,782,530 |
| 2018-04-06 | $7.35 | $7.35 | $7.35 | $7.35 | $6.37 | 0 |
| 2018-04-05 | $7.35 | $7.35 | $7.35 | $7.35 | $6.37 | 0 |
| 2018-04-04 | $7.27 | $7.41 | $7.21 | $7.35 | $6.37 | 52,860,350 |
| 2018-04-03 | $6.90 | $7.30 | $6.89 | $7.21 | $6.25 | 65,584,550 |
| 2018-04-02 | $7.03 | $7.07 | $6.94 | $7.01 | $6.07 | 22,825,820 |
| 2018-03-30 | $7.10 | $7.14 | $7.00 | $7.05 | $6.11 | 22,961,200 |
| 2018-03-29 | $7.08 | $7.15 | $7.06 | $7.11 | $6.16 | 23,508,440 |
| 2018-03-28 | $7.13 | $7.17 | $7.03 | $7.09 | $6.14 | 28,122,500 |
| 2018-03-27 | $7.02 | $7.18 | $7.02 | $7.14 | $6.19 | 29,815,290 |
| 2018-03-26 | $7.00 | $7.00 | $6.84 | $6.96 | $6.03 | 24,450,470 |
| 2018-03-23 | $6.88 | $7.13 | $6.78 | $7.11 | $6.16 | 80,464,890 |
| 2018-03-22 | $7.16 | $7.20 | $7.00 | $7.15 | $6.19 | 42,184,090 |
| 2018-03-21 | $7.22 | $7.28 | $7.12 | $7.18 | $6.22 | 32,500,730 |
| 2018-03-20 | $7.18 | $7.21 | $7.10 | $7.17 | $6.21 | 32,765,700 |
| 2018-03-19 | $7.26 | $7.34 | $7.15 | $7.24 | $6.27 | 35,414,190 |
| 2018-03-16 | $7.43 | $7.44 | $7.30 | $7.33 | $6.35 | 29,324,870 |
| 2018-03-15 | $7.32 | $7.44 | $7.32 | $7.36 | $6.38 | 32,914,570 |
| 2018-03-14 | $7.51 | $7.56 | $7.40 | $7.41 | $6.42 | 46,722,430 |
| 2018-03-13 | $7.46 | $7.62 | $7.42 | $7.57 | $6.56 | 72,823,840 |
| 2018-03-12 | $7.51 | $7.53 | $7.44 | $7.46 | $6.46 | 53,042,010 |
| 2018-03-09 | $7.49 | $7.56 | $7.46 | $7.52 | $6.52 | 40,210,940 |
| 2018-03-08 | $7.48 | $7.56 | $7.41 | $7.52 | $6.52 | 37,707,350 |
| 2018-03-07 | $7.53 | $7.60 | $7.49 | $7.53 | $6.52 | 50,666,450 |
| 2018-03-06 | $7.68 | $7.71 | $7.50 | $7.51 | $6.51 | 97,914,830 |
| 2018-03-05 | $7.69 | $7.71 | $7.58 | $7.68 | $6.65 | 57,772,420 |
| 2018-03-02 | $7.50 | $7.72 | $7.40 | $7.66 | $6.64 | 94,581,980 |
| 2018-03-01 | $7.53 | $7.60 | $7.45 | $7.55 | $6.54 | 62,153,950 |
| 2018-02-28 | $7.44 | $7.62 | $7.33 | $7.59 | $6.58 | 64,366,840 |
| 2018-02-27 | $7.43 | $7.64 | $7.36 | $7.48 | $6.48 | 70,129,700 |
| 2018-02-26 | $7.47 | $7.55 | $7.40 | $7.48 | $6.48 | 69,550,070 |
| 2018-02-23 | $7.36 | $7.50 | $7.30 | $7.38 | $6.39 | 63,629,440 |
| 2018-02-22 | $7.08 | $7.26 | $7.05 | $7.21 | $6.25 | 40,865,970 |
| 2018-02-21 | $6.99 | $6.99 | $6.99 | $6.99 | $6.06 | 0 |
| 2018-02-20 | $6.99 | $6.99 | $6.99 | $6.99 | $6.06 | 0 |
| 2018-02-19 | $6.99 | $6.99 | $6.99 | $6.99 | $6.06 | 0 |
| 2018-02-16 | $6.99 | $6.99 | $6.99 | $6.99 | $6.06 | 0 |
| 2018-02-15 | $6.99 | $6.99 | $6.99 | $6.99 | $6.06 | 0 |
| 2018-02-14 | $6.96 | $7.02 | $6.93 | $6.99 | $6.06 | 18,958,420 |
| 2018-02-13 | $6.98 | $7.03 | $6.92 | $6.94 | $6.01 | 30,727,860 |
| 2018-02-12 | $6.80 | $7.01 | $6.77 | $6.93 | $6.00 | 34,673,000 |
| 2018-02-09 | $7.03 | $7.03 | $6.52 | $6.94 | $6.01 | 94,211,600 |
| 2018-02-08 | $7.29 | $7.42 | $7.08 | $7.24 | $6.27 | 57,899,030 |
| 2018-02-07 | $7.69 | $7.74 | $7.21 | $7.41 | $6.42 | 102,540,390 |
| 2018-02-06 | $7.52 | $7.68 | $7.46 | $7.60 | $6.58 | 107,269,120 |
| 2018-02-05 | $7.41 | $7.69 | $7.38 | $7.61 | $6.59 | 87,669,070 |
| 2018-02-02 | $7.33 | $7.50 | $7.21 | $7.49 | $6.49 | 63,404,500 |
| 2018-02-01 | $7.23 | $7.35 | $7.10 | $7.34 | $6.36 | 61,745,750 |
| 2018-01-31 | $7.23 | $7.27 | $7.08 | $7.24 | $6.27 | 42,583,710 |
| 2018-01-30 | $7.45 | $7.51 | $7.21 | $7.22 | $6.26 | 58,232,370 |
| 2018-01-29 | $7.55 | $7.62 | $7.43 | $7.45 | $6.45 | 63,566,960 |
| 2018-01-26 | $7.31 | $7.59 | $7.29 | $7.51 | $6.51 | 83,889,230 |
| 2018-01-25 | $7.33 | $7.46 | $7.25 | $7.35 | $6.37 | 71,174,600 |
| 2018-01-24 | $7.39 | $7.46 | $7.27 | $7.32 | $6.34 | 82,400,010 |
| 2018-01-23 | $7.19 | $7.36 | $7.15 | $7.31 | $6.33 | 85,946,650 |
| 2018-01-22 | $7.15 | $7.19 | $7.09 | $7.15 | $6.19 | 41,098,410 |
| 2018-01-19 | $7.12 | $7.24 | $7.08 | $7.15 | $6.19 | 64,016,740 |
| 2018-01-18 | $7.18 | $7.18 | $7.06 | $7.12 | $6.17 | 53,258,250 |
| 2018-01-17 | $7.15 | $7.18 | $7.02 | $7.15 | $6.19 | 49,831,620 |
| 2018-01-16 | $7.01 | $7.15 | $7.01 | $7.09 | $6.14 | 47,508,560 |
| 2018-01-15 | $7.16 | $7.21 | $7.02 | $7.05 | $6.11 | 58,291,480 |
| 2018-01-12 | $7.00 | $7.12 | $6.94 | $7.02 | $6.08 | 35,065,520 |
| 2018-01-11 | $7.01 | $7.03 | $6.92 | $6.98 | $6.05 | 25,935,710 |
| 2018-01-10 | $7.09 | $7.16 | $6.93 | $7.01 | $6.07 | 51,765,180 |
| 2018-01-09 | $7.13 | $7.15 | $7.01 | $7.06 | $6.12 | 41,959,350 |
| 2018-01-08 | $7.15 | $7.28 | $7.00 | $7.18 | $6.22 | 57,788,180 |
| 2018-01-05 | $7.20 | $7.37 | $7.14 | $7.16 | $6.20 | 104,491,870 |
| 2018-01-04 | $6.88 | $7.55 | $6.75 | $7.53 | $6.52 | 85,863,490 |
| 2018-01-03 | $6.78 | $6.94 | $6.78 | $6.86 | $5.94 | 58,309,070 |
| 2018-01-02 | $6.69 | $6.83 | $6.66 | $6.76 | $5.86 | 48,888,040 |
| 2018-01-01 | $6.65 | $6.65 | $6.65 | $6.65 | $5.76 | 0 |
| 2017-12-29 | $6.63 | $6.72 | $6.62 | $6.65 | $5.76 | 24,467,100 |
| 2017-12-28 | $6.62 | $6.73 | $6.52 | $6.62 | $5.74 | 31,791,790 |
| 2017-12-27 | $6.76 | $6.78 | $6.55 | $6.61 | $5.73 | 43,078,920 |
| 2017-12-26 | $6.66 | $6.85 | $6.66 | $6.80 | $5.89 | 35,673,300 |
| 2017-12-25 | $6.80 | $6.85 | $6.57 | $6.61 | $5.73 | 42,119,370 |
| 2017-12-22 | $6.77 | $6.85 | $6.74 | $6.82 | $5.91 | 22,758,030 |
| 2017-12-21 | $6.79 | $6.81 | $6.63 | $6.78 | $5.87 | 32,285,220 |
| 2017-12-20 | $6.99 | $7.00 | $6.70 | $6.82 | $5.91 | 57,675,090 |
| 2017-12-19 | $6.98 | $7.00 | $6.94 | $6.98 | $6.05 | 24,632,850 |
| 2017-12-18 | $7.10 | $7.14 | $6.89 | $6.99 | $6.06 | 48,177,640 |
| 2017-12-15 | $7.32 | $7.32 | $7.10 | $7.11 | $6.16 | 66,236,770 |
| 2017-12-14 | $7.38 | $7.41 | $7.31 | $7.34 | $6.36 | 42,970,190 |
| 2017-12-13 | $7.42 | $7.54 | $7.38 | $7.44 | $6.45 | 43,087,980 |
| 2017-12-12 | $7.44 | $7.44 | $7.33 | $7.34 | $6.36 | 34,563,760 |
| 2017-12-11 | $7.46 | $7.50 | $7.39 | $7.44 | $6.45 | 37,924,720 |
| 2017-12-08 | $7.41 | $7.49 | $7.37 | $7.39 | $6.40 | 41,673,680 |
| 2017-12-07 | $7.53 | $7.57 | $7.35 | $7.43 | $6.44 | 46,818,130 |
| 2017-12-06 | $7.60 | $7.61 | $7.45 | $7.55 | $6.54 | 38,059,550 |
| 2017-12-05 | $7.44 | $7.68 | $7.44 | $7.62 | $6.60 | 74,474,290 |
| 2017-12-04 | $7.41 | $7.50 | $7.38 | $7.47 | $6.47 | 33,950,350 |
| 2017-12-01 | $7.38 | $7.52 | $7.34 | $7.46 | $6.46 | 36,461,360 |
| 2017-11-30 | $7.48 | $7.67 | $7.42 | $7.45 | $6.45 | 61,725,610 |
| 2017-11-29 | $7.54 | $7.54 | $7.40 | $7.44 | $6.45 | 41,574,070 |
| 2017-11-28 | $7.50 | $7.56 | $7.44 | $7.54 | $6.53 | 34,898,220 |
| 2017-11-27 | $7.43 | $7.59 | $7.32 | $7.46 | $6.46 | 42,752,260 |
| 2017-11-24 | $7.33 | $7.52 | $7.30 | $7.44 | $6.45 | 48,552,620 |
| 2017-11-23 | $7.74 | $7.86 | $7.30 | $7.41 | $6.42 | 107,321,210 |
| 2017-11-22 | $8.13 | $8.13 | $7.78 | $7.80 | $6.76 | 118,034,000 |
| 2017-11-21 | $8.20 | $8.26 | $7.97 | $8.02 | $6.95 | 112,887,780 |
| 2017-11-20 | $8.00 | $8.25 | $7.76 | $8.23 | $7.13 | 105,719,400 |
| 2017-11-17 | $7.87 | $8.14 | $7.75 | $8.08 | $7.00 | 140,304,720 |
| 2017-11-16 | $7.86 | $8.11 | $7.83 | $7.93 | $6.87 | 102,202,080 |
| 2017-11-15 | $8.06 | $8.14 | $7.92 | $7.98 | $6.91 | 124,953,260 |
| 2017-11-14 | $7.57 | $8.36 | $7.48 | $8.23 | $7.13 | 243,753,520 |
| 2017-11-13 | $7.68 | $7.94 | $7.61 | $7.62 | $6.60 | 146,950,710 |
| 2017-11-10 | $7.50 | $7.65 | $7.45 | $7.50 | $6.50 | 71,762,490 |
| 2017-11-09 | $7.67 | $7.68 | $7.44 | $7.52 | $6.52 | 103,426,220 |
| 2017-11-08 | $7.69 | $7.89 | $7.62 | $7.74 | $6.71 | 125,623,390 |
| 2017-11-07 | $7.97 | $8.15 | $7.63 | $7.69 | $6.66 | 157,024,520 |
| 2017-11-06 | $7.75 | $7.92 | $7.64 | $7.78 | $6.74 | 71,956,330 |
| 2017-11-03 | $8.03 | $8.16 | $7.62 | $7.82 | $6.78 | 127,101,700 |
| 2017-11-02 | $8.05 | $8.24 | $7.92 | $8.12 | $7.04 | 120,299,110 |
| 2017-11-01 | $8.44 | $8.49 | $8.00 | $8.10 | $7.02 | 245,961,420 |
| 2017-10-31 | $7.99 | $8.84 | $7.89 | $8.64 | $7.49 | 265,578,470 |
| 2017-10-30 | $7.96 | $8.05 | $7.71 | $8.04 | $6.97 | 117,382,720 |
| 2017-10-27 | $7.52 | $8.12 | $7.49 | $8.00 | $6.93 | 195,278,460 |
| 2017-10-26 | $7.42 | $7.67 | $7.38 | $7.56 | $6.55 | 98,721,450 |
| 2017-10-25 | $7.42 | $7.78 | $7.32 | $7.52 | $6.52 | 115,459,220 |
| 2017-10-24 | $7.63 | $7.73 | $7.31 | $7.64 | $6.62 | 163,858,000 |
| 2017-10-23 | $8.35 | $8.58 | $7.90 | $7.93 | $6.87 | 261,299,600 |
| 2017-10-20 | $7.65 | $7.88 | $7.62 | $7.88 | $6.83 | 121,344,570 |
| 2017-10-19 | $7.06 | $7.17 | $7.01 | $7.16 | $6.20 | 47,934,940 |
| 2017-10-18 | $7.02 | $7.14 | $7.01 | $7.11 | $6.16 | 50,724,450 |
| 2017-10-17 | $6.89 | $7.04 | $6.83 | $7.00 | $6.06 | 31,949,880 |
| 2017-10-16 | $6.88 | $7.06 | $6.88 | $6.89 | $5.97 | 36,928,300 |
| 2017-10-13 | $6.72 | $6.90 | $6.70 | $6.88 | $5.96 | 32,379,450 |
| 2017-10-12 | $6.75 | $6.76 | $6.70 | $6.72 | $5.82 | 13,911,890 |
| 2017-10-11 | $6.72 | $6.78 | $6.71 | $6.76 | $5.86 | 14,044,720 |
| 2017-10-10 | $6.70 | $6.73 | $6.63 | $6.73 | $5.83 | 14,408,700 |
| 2017-10-09 | $6.76 | $6.78 | $6.65 | $6.69 | $5.80 | 31,914,060 |
| 2017-10-06 | $6.69 | $6.69 | $6.69 | $6.69 | $5.80 | 0 |
| 2017-10-05 | $6.69 | $6.69 | $6.69 | $6.69 | $5.80 | 0 |
| 2017-10-04 | $6.69 | $6.69 | $6.69 | $6.69 | $5.80 | 0 |
| 2017-10-03 | $6.69 | $6.69 | $6.69 | $6.69 | $5.80 | 0 |
| 2017-10-02 | $6.69 | $6.69 | $6.69 | $6.69 | $5.80 | 0 |
| 2017-09-29 | $6.76 | $6.77 | $6.67 | $6.69 | $5.80 | 15,529,890 |
| 2017-09-28 | $6.75 | $6.78 | $6.72 | $6.76 | $5.86 | 15,328,780 |
| 2017-09-27 | $6.71 | $6.81 | $6.71 | $6.75 | $5.85 | 16,080,030 |
| 2017-09-26 | $6.68 | $6.75 | $6.65 | $6.75 | $5.85 | 15,816,710 |
| 2017-09-25 | $6.58 | $6.70 | $6.58 | $6.69 | $5.80 | 25,433,730 |
| 2017-09-22 | $6.56 | $6.62 | $6.52 | $6.61 | $5.73 | 20,859,340 |
| 2017-09-21 | $6.64 | $6.64 | $6.55 | $6.57 | $5.69 | 20,748,970 |
| 2017-09-20 | $6.55 | $6.65 | $6.55 | $6.62 | $5.74 | 21,445,110 |
| 2017-09-19 | $6.55 | $6.60 | $6.54 | $6.59 | $5.71 | 11,775,760 |
| 2017-09-18 | $6.60 | $6.62 | $6.52 | $6.55 | $5.68 | 14,644,170 |
| 2017-09-15 | $6.59 | $6.59 | $6.54 | $6.58 | $5.70 | 13,326,860 |
| 2017-09-14 | $6.49 | $6.60 | $6.47 | $6.59 | $5.71 | 18,642,580 |
| 2017-09-13 | $6.51 | $6.54 | $6.47 | $6.48 | $5.61 | 17,323,910 |
| 2017-09-12 | $6.53 | $6.56 | $6.42 | $6.52 | $5.65 | 32,976,810 |
| 2017-09-11 | $6.56 | $6.60 | $6.50 | $6.53 | $5.66 | 28,503,950 |
| 2017-09-08 | $6.55 | $6.63 | $6.54 | $6.57 | $5.69 | 18,366,640 |
| 2017-09-07 | $6.51 | $6.56 | $6.46 | $6.55 | $5.68 | 18,446,190 |
| 2017-09-06 | $6.50 | $6.52 | $6.46 | $6.50 | $5.63 | 10,456,370 |
| 2017-09-05 | $6.53 | $6.55 | $6.48 | $6.50 | $5.63 | 10,688,950 |
| 2017-09-04 | $6.41 | $6.53 | $6.41 | $6.52 | $5.65 | 20,566,740 |
| 2017-09-01 | $6.52 | $6.52 | $6.36 | $6.41 | $5.55 | 25,587,530 |
| 2017-08-31 | $6.52 | $6.54 | $6.49 | $6.52 | $5.65 | 10,422,240 |
| 2017-08-30 | $6.48 | $6.56 | $6.48 | $6.51 | $5.64 | 23,455,490 |
| 2017-08-29 | $6.43 | $6.48 | $6.41 | $6.46 | $5.60 | 15,872,040 |
| 2017-08-28 | $6.36 | $6.46 | $6.35 | $6.41 | $5.55 | 19,887,620 |
| 2017-08-25 | $6.33 | $6.39 | $6.32 | $6.38 | $5.53 | 12,032,890 |
| 2017-08-24 | $6.39 | $6.42 | $6.31 | $6.34 | $5.49 | 9,076,430 |
| 2017-08-23 | $6.40 | $6.43 | $6.38 | $6.38 | $5.53 | 6,195,300 |
| 2017-08-22 | $6.42 | $6.43 | $6.38 | $6.40 | $5.55 | 6,294,790 |
| 2017-08-21 | $6.40 | $6.45 | $6.36 | $6.43 | $5.57 | 10,756,160 |
| 2017-08-18 | $6.36 | $6.43 | $6.33 | $6.40 | $5.55 | 9,667,600 |
| 2017-08-17 | $6.34 | $6.39 | $6.33 | $6.38 | $5.53 | 12,607,650 |
| 2017-08-16 | $6.46 | $6.49 | $6.31 | $6.34 | $5.49 | 25,694,800 |
| 2017-08-15 | $6.52 | $6.54 | $6.46 | $6.46 | $5.60 | 11,161,250 |
| 2017-08-14 | $6.60 | $6.61 | $6.51 | $6.54 | $5.67 | 16,848,280 |
| 2017-08-11 | $6.53 | $6.62 | $6.48 | $6.61 | $5.73 | 21,746,620 |
| 2017-08-10 | $6.54 | $6.59 | $6.44 | $6.58 | $5.70 | 22,960,720 |
| 2017-08-09 | $6.63 | $6.65 | $6.52 | $6.54 | $5.67 | 17,068,850 |
| 2017-08-08 | $6.55 | $6.71 | $6.54 | $6.65 | $5.76 | 16,027,140 |
| 2017-08-07 | $6.57 | $6.62 | $6.49 | $6.58 | $5.70 | 15,166,440 |
| 2017-08-04 | $6.59 | $6.68 | $6.58 | $6.59 | $5.71 | 16,359,110 |
| 2017-08-03 | $6.56 | $6.63 | $6.55 | $6.61 | $5.73 | 15,879,020 |
| 2017-08-02 | $6.72 | $6.75 | $6.58 | $6.58 | $5.70 | 28,267,510 |
| 2017-08-01 | $6.79 | $6.79 | $6.69 | $6.72 | $5.82 | 22,806,790 |
| 2017-07-31 | $6.80 | $6.85 | $6.71 | $6.79 | $5.88 | 33,700,380 |
| 2017-07-28 | $6.84 | $6.87 | $6.76 | $6.80 | $5.89 | 22,154,540 |
| 2017-07-27 | $6.80 | $7.03 | $6.75 | $6.88 | $5.96 | 45,688,420 |
| 2017-07-26 | $6.71 | $6.83 | $6.70 | $6.82 | $5.91 | 28,750,400 |
| 2017-07-25 | $6.63 | $6.85 | $6.63 | $6.75 | $5.85 | 43,690,890 |
| 2017-07-24 | $6.66 | $6.77 | $6.62 | $6.63 | $5.74 | 36,040,020 |
| 2017-07-21 | $6.70 | $6.72 | $6.63 | $6.67 | $5.78 | 31,701,220 |
| 2017-07-20 | $6.49 | $6.75 | $6.49 | $6.73 | $5.83 | 51,035,760 |
| 2017-07-19 | $6.59 | $6.65 | $6.44 | $6.49 | $5.62 | 56,202,480 |
| 2017-07-18 | $6.54 | $6.60 | $6.52 | $6.59 | $5.71 | 30,101,160 |
| 2017-07-17 | $6.66 | $6.73 | $6.39 | $6.70 | $5.67 | 41,050,810 |
| 2017-07-14 | $6.69 | $6.83 | $6.58 | $6.66 | $5.63 | 38,358,040 |
| 2017-07-13 | $6.58 | $6.66 | $6.53 | $6.66 | $5.63 | 29,279,270 |
| 2017-07-12 | $6.59 | $6.67 | $6.49 | $6.57 | $5.56 | 34,251,080 |
| 2017-07-11 | $6.51 | $6.62 | $6.51 | $6.56 | $5.55 | 32,776,870 |
| 2017-07-10 | $6.40 | $6.65 | $6.40 | $6.60 | $5.58 | 54,164,250 |
| 2017-07-07 | $6.30 | $6.40 | $6.26 | $6.40 | $5.41 | 29,160,860 |
| 2017-07-06 | $6.31 | $6.34 | $6.27 | $6.30 | $5.33 | 19,897,710 |
| 2017-07-05 | $6.38 | $6.40 | $6.28 | $6.29 | $5.32 | 22,913,950 |
| 2017-07-04 | $6.34 | $6.39 | $6.30 | $6.39 | $5.41 | 20,788,080 |
| 2017-07-03 | $6.33 | $6.40 | $6.31 | $6.35 | $5.37 | 20,562,200 |
| 2017-06-30 | $6.25 | $6.35 | $6.20 | $6.34 | $5.36 | 24,795,720 |
| 2017-06-29 | $6.28 | $6.31 | $6.24 | $6.27 | $5.30 | 14,653,740 |
| 2017-06-28 | $6.31 | $6.33 | $6.25 | $6.26 | $5.30 | 14,628,700 |
| 2017-06-27 | $6.35 | $6.37 | $6.28 | $6.31 | $5.34 | 16,931,650 |
| 2017-06-26 | $6.27 | $6.39 | $6.25 | $6.31 | $5.34 | 33,477,660 |
| 2017-06-23 | $6.26 | $6.32 | $6.14 | $6.29 | $5.32 | 30,533,670 |
| 2017-06-22 | $6.16 | $6.32 | $6.16 | $6.28 | $5.31 | 28,236,930 |
| 2017-06-21 | $6.16 | $6.19 | $6.14 | $6.19 | $5.24 | 15,465,590 |
| 2017-06-20 | $6.12 | $6.16 | $6.08 | $6.15 | $5.20 | 19,411,410 |
| 2017-06-19 | $6.13 | $6.19 | $6.11 | $6.13 | $5.19 | 12,139,050 |
| 2017-06-16 | $6.17 | $6.19 | $6.11 | $6.12 | $5.18 | 12,546,820 |
| 2017-06-15 | $6.17 | $6.18 | $6.10 | $6.17 | $5.22 | 15,895,500 |
| 2017-06-14 | $6.11 | $6.25 | $6.11 | $6.18 | $5.23 | 23,293,720 |
| 2017-06-13 | $6.17 | $6.18 | $6.05 | $6.11 | $5.17 | 28,990,360 |
| 2017-06-12 | $6.19 | $6.19 | $6.19 | $6.19 | $5.24 | 0 |
| 2017-06-09 | $6.19 | $6.19 | $6.19 | $6.19 | $5.24 | 0 |
| 2017-06-08 | $6.19 | $6.19 | $6.19 | $6.19 | $5.24 | 0 |
| 2017-06-07 | $6.20 | $6.23 | $6.16 | $6.19 | $5.24 | 26,416,150 |
| 2017-06-06 | $6.18 | $6.21 | $6.12 | $6.19 | $5.24 | 23,038,700 |
| 2017-06-05 | $6.26 | $6.28 | $6.13 | $6.17 | $5.22 | 28,898,490 |
| 2017-06-02 | $6.37 | $6.42 | $6.23 | $6.25 | $5.29 | 30,587,920 |
| 2017-06-01 | $6.32 | $6.40 | $6.23 | $6.39 | $5.41 | 38,405,740 |
| 2017-05-31 | $6.21 | $6.31 | $6.20 | $6.30 | $5.33 | 29,565,550 |
| 2017-05-30 | $6.21 | $6.21 | $6.21 | $6.21 | $5.25 | 0 |
| 2017-05-29 | $6.21 | $6.21 | $6.21 | $6.21 | $5.25 | 0 |
| 2017-05-26 | $6.18 | $6.22 | $6.15 | $6.21 | $5.25 | 19,086,870 |
| 2017-05-25 | $6.16 | $6.22 | $6.15 | $6.18 | $5.23 | 18,733,120 |
| 2017-05-24 | $6.16 | $6.20 | $6.08 | $6.20 | $5.24 | 26,768,230 |
| 2017-05-23 | $6.10 | $6.20 | $6.03 | $6.19 | $5.24 | 39,083,790 |
| 2017-05-22 | $6.03 | $6.13 | $5.98 | $6.12 | $5.18 | 22,247,900 |
| 2017-05-19 | $6.11 | $6.11 | $6.03 | $6.09 | $5.15 | 13,196,740 |
| 2017-05-18 | $6.07 | $6.14 | $6.03 | $6.11 | $5.17 | 17,015,470 |
| 2017-05-17 | $6.09 | $6.14 | $6.05 | $6.08 | $5.14 | 22,805,290 |
| 2017-05-16 | $6.02 | $6.09 | $5.95 | $6.08 | $5.14 | 23,314,870 |
| 2017-05-15 | $5.95 | $6.03 | $5.92 | $6.02 | $5.09 | 19,284,630 |
| 2017-05-12 | $5.89 | $6.04 | $5.87 | $5.96 | $5.04 | 18,555,270 |
| 2017-05-11 | $5.80 | $5.99 | $5.70 | $5.94 | $5.02 | 36,701,860 |
| 2017-05-10 | $5.92 | $5.94 | $5.74 | $5.87 | $4.97 | 21,367,360 |
| 2017-05-09 | $5.93 | $5.97 | $5.87 | $5.92 | $5.01 | 11,828,400 |
| 2017-05-08 | $5.85 | $5.99 | $5.77 | $5.97 | $5.05 | 30,674,860 |
| 2017-05-05 | $5.84 | $5.89 | $5.76 | $5.88 | $4.97 | 19,161,020 |
| 2017-05-04 | $5.85 | $5.87 | $5.73 | $5.86 | $4.96 | 27,400,000 |
| 2017-05-03 | $5.93 | $6.00 | $5.85 | $5.88 | $4.97 | 27,376,920 |
| 2017-05-02 | $6.04 | $6.06 | $5.95 | $5.96 | $5.04 | 16,766,050 |
| 2017-05-01 | $6.04 | $6.04 | $6.04 | $6.04 | $5.11 | 0 |
| 2017-04-28 | $6.12 | $6.12 | $5.97 | $6.04 | $5.11 | 22,083,900 |
| 2017-04-27 | $5.94 | $6.05 | $5.85 | $6.04 | $5.11 | 31,705,700 |
| 2017-04-26 | $6.04 | $6.05 | $5.95 | $5.95 | $5.03 | 18,414,960 |
| 2017-04-25 | $6.08 | $6.16 | $6.03 | $6.04 | $5.11 | 23,074,750 |
| 2017-04-24 | $6.02 | $6.17 | $5.91 | $6.14 | $5.19 | 40,365,770 |
| 2017-04-21 | $5.99 | $6.06 | $5.92 | $6.06 | $5.13 | 27,557,040 |
| 2017-04-20 | $5.97 | $6.06 | $5.93 | $5.99 | $5.07 | 23,202,600 |
| 2017-04-19 | $5.92 | $5.97 | $5.83 | $5.97 | $5.05 | 26,591,060 |
| 2017-04-18 | $6.06 | $6.06 | $5.95 | $5.96 | $5.04 | 23,252,490 |
| 2017-04-17 | $6.00 | $6.08 | $5.94 | $6.05 | $5.12 | 24,712,090 |
| 2017-04-14 | $6.16 | $6.17 | $5.91 | $6.01 | $5.08 | 50,400,830 |
| 2017-04-13 | $6.17 | $6.31 | $6.12 | $6.15 | $5.20 | 57,353,950 |
| 2017-04-12 | $6.07 | $6.33 | $6.06 | $6.24 | $5.28 | 97,329,670 |
| 2017-04-11 | $5.96 | $6.12 | $5.96 | $6.11 | $5.17 | 54,634,220 |
| 2017-04-10 | $6.00 | $6.03 | $5.92 | $5.98 | $5.06 | 28,132,590 |
| 2017-04-07 | $6.05 | $6.07 | $5.98 | $6.00 | $5.08 | 41,959,010 |
| 2017-04-06 | $5.95 | $6.15 | $5.89 | $6.07 | $5.13 | 63,538,760 |
| 2017-04-05 | $5.90 | $5.96 | $5.85 | $5.96 | $5.04 | 35,103,770 |
| 2017-04-04 | $5.90 | $5.90 | $5.90 | $5.90 | $4.99 | 0 |
| 2017-04-03 | $5.90 | $5.90 | $5.90 | $5.90 | $4.99 | 0 |
| 2017-03-31 | $6.10 | $6.10 | $5.85 | $5.90 | $4.99 | 47,804,260 |
| 2017-03-30 | $6.10 | $6.21 | $5.95 | $6.02 | $5.09 | 84,846,560 |
| 2017-03-29 | $5.86 | $6.29 | $5.86 | $6.10 | $5.16 | 110,818,740 |
| 2017-03-28 | $5.96 | $6.00 | $5.83 | $5.87 | $4.97 | 34,677,050 |
| 2017-03-27 | $5.91 | $6.08 | $5.90 | $5.96 | $5.04 | 89,325,700 |
| 2017-03-24 | $5.64 | $5.92 | $5.61 | $5.86 | $4.96 | 69,833,150 |
| 2017-03-23 | $5.69 | $5.70 | $5.61 | $5.65 | $4.78 | 24,940,070 |
| 2017-03-22 | $5.64 | $5.69 | $5.59 | $5.68 | $4.80 | 33,744,900 |
| 2017-03-21 | $5.62 | $5.68 | $5.60 | $5.66 | $4.79 | 25,953,000 |
| 2017-03-20 | $5.59 | $5.62 | $5.55 | $5.61 | $4.75 | 17,343,110 |
| 2017-03-17 | $5.66 | $5.67 | $5.55 | $5.57 | $4.71 | 23,351,630 |
| 2017-03-16 | $5.64 | $5.71 | $5.63 | $5.65 | $4.78 | 30,342,670 |
| 2017-03-15 | $5.59 | $5.63 | $5.58 | $5.63 | $4.76 | 18,390,250 |
| 2017-03-14 | $5.63 | $5.65 | $5.58 | $5.60 | $4.74 | 25,841,350 |
| 2017-03-13 | $5.64 | $5.65 | $5.56 | $5.62 | $4.75 | 37,241,320 |
| 2017-03-10 | $5.71 | $5.72 | $5.63 | $5.65 | $4.78 | 21,556,500 |
| 2017-03-09 | $5.83 | $5.83 | $5.65 | $5.70 | $4.82 | 42,612,490 |
| 2017-03-08 | $5.85 | $5.88 | $5.82 | $5.86 | $4.96 | 18,996,870 |
| 2017-03-07 | $5.87 | $5.91 | $5.81 | $5.89 | $4.98 | 22,436,100 |
| 2017-03-06 | $5.81 | $5.88 | $5.79 | $5.87 | $4.97 | 26,246,250 |
| 2017-03-03 | $5.81 | $5.89 | $5.80 | $5.85 | $4.95 | 21,123,810 |
| 2017-03-02 | $5.89 | $5.94 | $5.79 | $5.81 | $4.91 | 37,822,430 |
| 2017-03-01 | $5.90 | $6.01 | $5.87 | $5.93 | $5.02 | 26,632,300 |
| 2017-02-28 | $5.90 | $5.97 | $5.88 | $5.91 | $5.00 | 20,408,650 |
| 2017-02-27 | $6.09 | $6.09 | $5.92 | $5.94 | $5.02 | 44,779,690 |
| 2017-02-24 | $5.87 | $6.17 | $5.87 | $6.10 | $5.16 | 107,175,520 |
| 2017-02-23 | $5.92 | $5.93 | $5.86 | $5.89 | $4.98 | 34,579,750 |
| 2017-02-22 | $5.99 | $6.00 | $5.88 | $5.95 | $5.03 | 59,195,500 |
| 2017-02-21 | $6.05 | $6.05 | $5.96 | $5.97 | $5.05 | 51,135,460 |
| 2017-02-20 | $6.00 | $6.06 | $5.91 | $6.05 | $5.12 | 69,197,270 |
| 2017-02-17 | $6.11 | $6.13 | $5.98 | $6.00 | $5.08 | 121,557,310 |
| 2017-02-16 | $6.10 | $6.34 | $6.03 | $6.24 | $5.28 | 236,187,910 |
| 2017-02-15 | $5.43 | $5.97 | $5.42 | $5.97 | $5.05 | 125,604,750 |
| 2017-02-14 | $5.40 | $5.45 | $5.37 | $5.43 | $4.59 | 25,421,640 |
| 2017-02-13 | $5.39 | $5.42 | $5.36 | $5.40 | $4.57 | 29,820,860 |
| 2017-02-10 | $5.36 | $5.42 | $5.35 | $5.39 | $4.56 | 26,587,800 |
| 2017-02-09 | $5.42 | $5.43 | $5.34 | $5.37 | $4.54 | 33,525,530 |
| 2017-02-08 | $5.41 | $5.43 | $5.38 | $5.42 | $4.58 | 15,183,560 |
| 2017-02-07 | $5.39 | $5.44 | $5.36 | $5.41 | $4.58 | 26,105,330 |
| 2017-02-06 | $5.34 | $5.41 | $5.32 | $5.39 | $4.56 | 29,556,470 |
| 2017-02-03 | $5.35 | $5.37 | $5.30 | $5.31 | $4.49 | 7,312,200 |
| 2017-02-02 | $5.34 | $5.34 | $5.34 | $5.34 | $4.52 | 0 |
| 2017-02-01 | $5.34 | $5.34 | $5.34 | $5.34 | $4.52 | 0 |
| 2017-01-31 | $5.34 | $5.34 | $5.34 | $5.34 | $4.52 | 0 |
| 2017-01-30 | $5.34 | $5.34 | $5.34 | $5.34 | $4.52 | 0 |
| 2017-01-27 | $5.34 | $5.34 | $5.34 | $5.34 | $4.52 | 0 |
| 2017-01-26 | $5.37 | $5.39 | $5.32 | $5.34 | $4.52 | 18,017,770 |
| 2017-01-25 | $5.35 | $5.39 | $5.34 | $5.37 | $4.54 | 10,993,700 |
| 2017-01-24 | $5.37 | $5.40 | $5.34 | $5.36 | $4.53 | 12,997,910 |
| 2017-01-23 | $5.37 | $5.39 | $5.33 | $5.37 | $4.54 | 15,269,740 |
| 2017-01-20 | $5.31 | $5.37 | $5.29 | $5.37 | $4.54 | 17,818,710 |
| 2017-01-19 | $5.32 | $5.38 | $5.28 | $5.30 | $4.48 | 16,170,190 |
| 2017-01-18 | $5.31 | $5.38 | $5.31 | $5.35 | $4.53 | 22,610,400 |
| 2017-01-17 | $5.32 | $5.35 | $5.28 | $5.34 | $4.52 | 17,465,750 |
| 2017-01-16 | $5.31 | $5.40 | $5.17 | $5.37 | $4.54 | 62,617,030 |
| 2017-01-13 | $5.22 | $5.36 | $5.21 | $5.29 | $4.47 | 36,701,180 |
| 2017-01-12 | $5.20 | $5.33 | $5.20 | $5.24 | $4.43 | 26,506,010 |
| 2017-01-11 | $5.24 | $5.25 | $5.18 | $5.18 | $4.38 | 8,887,900 |
| 2017-01-10 | $5.25 | $5.25 | $5.22 | $5.22 | $4.42 | 6,799,480 |
| 2017-01-09 | $5.22 | $5.26 | $5.21 | $5.25 | $4.44 | 13,072,510 |
| 2017-01-06 | $5.23 | $5.28 | $5.21 | $5.23 | $4.42 | 21,116,950 |
| 2017-01-05 | $5.19 | $5.36 | $5.14 | $5.25 | $4.44 | 31,169,540 |
| 2017-01-04 | $5.15 | $5.20 | $5.14 | $5.18 | $4.38 | 18,205,500 |
| 2017-01-03 | $5.12 | $5.17 | $5.11 | $5.14 | $4.35 | 13,174,740 |
| 2017-01-02 | $5.12 | $5.12 | $5.12 | $5.12 | $4.33 | 0 |
| 2016-12-30 | $5.10 | $5.13 | $5.06 | $5.12 | $4.33 | 10,241,270 |
| 2016-12-29 | $5.11 | $5.14 | $5.07 | $5.08 | $4.30 | 8,187,230 |
| 2016-12-28 | $5.06 | $5.13 | $5.05 | $5.11 | $4.32 | 14,291,960 |
| 2016-12-27 | $5.10 | $5.10 | $5.05 | $5.06 | $4.28 | 11,075,730 |
| 2016-12-26 | $5.10 | $5.11 | $5.05 | $5.10 | $4.31 | 8,689,560 |
| 2016-12-23 | $5.14 | $5.16 | $5.09 | $5.12 | $4.33 | 9,013,060 |
| 2016-12-22 | $5.12 | $5.19 | $5.10 | $5.16 | $4.36 | 20,906,930 |
| 2016-12-21 | $5.10 | $5.13 | $5.08 | $5.13 | $4.34 | 15,424,760 |
| 2016-12-20 | $5.09 | $5.10 | $5.05 | $5.10 | $4.31 | 11,858,780 |
| 2016-12-19 | $5.11 | $5.13 | $5.08 | $5.09 | $4.31 | 8,598,200 |
| 2016-12-16 | $5.06 | $5.10 | $5.05 | $5.10 | $4.31 | 8,900,960 |
| 2016-12-15 | $5.06 | $5.11 | $5.02 | $5.06 | $4.28 | 17,959,460 |
| 2016-12-14 | $5.12 | $5.12 | $5.05 | $5.06 | $4.28 | 13,428,720 |
| 2016-12-13 | $5.12 | $5.13 | $5.09 | $5.12 | $4.33 | 9,598,340 |
| 2016-12-12 | $5.20 | $5.21 | $5.04 | $5.15 | $4.36 | 43,119,780 |
| 2016-12-09 | $5.21 | $5.23 | $5.18 | $5.22 | $4.42 | 19,087,720 |
| 2016-12-08 | $5.26 | $5.27 | $5.20 | $5.21 | $4.41 | 16,868,810 |
| 2016-12-07 | $5.26 | $5.28 | $5.22 | $5.26 | $4.45 | 13,672,070 |
| 2016-12-06 | $5.32 | $5.33 | $5.25 | $5.26 | $4.45 | 15,083,800 |
| 2016-12-05 | $5.27 | $5.34 | $5.25 | $5.32 | $4.50 | 27,115,590 |
| 2016-12-02 | $5.36 | $5.44 | $5.31 | $5.35 | $4.53 | 34,587,720 |
| 2016-12-01 | $5.32 | $5.44 | $5.31 | $5.39 | $4.56 | 28,214,640 |
| 2016-11-30 | $5.42 | $5.43 | $5.30 | $5.31 | $4.49 | 37,842,530 |
| 2016-11-29 | $5.34 | $5.47 | $5.33 | $5.44 | $4.60 | 70,619,580 |
| 2016-11-28 | $5.30 | $5.36 | $5.29 | $5.36 | $4.53 | 26,225,890 |
| 2016-11-25 | $5.31 | $5.33 | $5.25 | $5.30 | $4.48 | 22,620,990 |
| 2016-11-24 | $5.33 | $5.36 | $5.29 | $5.31 | $4.49 | 25,186,090 |
| 2016-11-23 | $5.33 | $5.40 | $5.31 | $5.33 | $4.51 | 48,341,690 |
| 2016-11-22 | $5.27 | $5.36 | $5.25 | $5.32 | $4.50 | 48,951,140 |
| 2016-11-21 | $5.26 | $5.31 | $5.25 | $5.28 | $4.47 | 28,113,020 |
| 2016-11-18 | $5.33 | $5.33 | $5.25 | $5.26 | $4.45 | 26,304,500 |
| 2016-11-17 | $5.31 | $5.35 | $5.28 | $5.34 | $4.52 | 35,476,020 |
| 2016-11-16 | $5.30 | $5.35 | $5.27 | $5.31 | $4.49 | 34,019,020 |
| 2016-11-15 | $5.28 | $5.35 | $5.25 | $5.27 | $4.46 | 40,022,160 |
| 2016-11-14 | $5.22 | $5.31 | $5.20 | $5.26 | $4.45 | 42,124,590 |
| 2016-11-11 | $5.15 | $5.23 | $5.15 | $5.22 | $4.42 | 28,275,970 |
| 2016-11-10 | $5.14 | $5.18 | $5.13 | $5.17 | $4.37 | 16,686,320 |
| 2016-11-09 | $5.15 | $5.16 | $5.09 | $5.12 | $4.33 | 19,835,560 |
| 2016-11-08 | $5.15 | $5.17 | $5.13 | $5.14 | $4.35 | 11,315,600 |
| 2016-11-07 | $5.14 | $5.16 | $5.12 | $5.13 | $4.34 | 12,238,490 |
| 2016-11-04 | $5.16 | $5.18 | $5.13 | $5.14 | $4.35 | 10,919,450 |
| 2016-11-03 | $5.14 | $5.18 | $5.13 | $5.16 | $4.36 | 14,871,360 |
| 2016-11-02 | $5.18 | $5.20 | $5.13 | $5.14 | $4.35 | 18,753,320 |
| 2016-11-01 | $5.22 | $5.22 | $5.18 | $5.19 | $4.39 | 12,461,580 |
| 2016-10-31 | $5.18 | $5.19 | $5.15 | $5.18 | $4.38 | 0 |
| 2016-10-28 | $5.18 | $5.21 | $5.17 | $5.18 | $4.38 | 12,960,200 |
| 2016-10-27 | $5.22 | $5.22 | $5.18 | $5.18 | $4.38 | 13,650,380 |
| 2016-10-26 | $5.24 | $5.24 | $5.20 | $5.22 | $4.42 | 15,641,250 |
| 2016-10-25 | $5.26 | $5.27 | $5.22 | $5.23 | $4.42 | 22,529,910 |
| 2016-10-24 | $5.25 | $5.31 | $5.20 | $5.25 | $4.44 | 43,913,940 |
| 2016-10-21 | $5.18 | $5.27 | $5.17 | $5.23 | $4.42 | 22,715,020 |
| 2016-10-20 | $5.19 | $5.20 | $5.16 | $5.18 | $4.38 | 8,550,150 |
| 2016-10-19 | $5.20 | $5.21 | $5.17 | $5.19 | $4.39 | 11,620,750 |
| 2016-10-18 | $5.14 | $5.20 | $5.13 | $5.19 | $4.39 | 16,391,440 |
| 2016-10-17 | $5.19 | $5.20 | $5.14 | $5.14 | $4.35 | 11,709,140 |
| 2016-10-14 | $5.20 | $5.20 | $5.16 | $5.18 | $4.38 | 9,393,530 |
| 2016-10-13 | $5.18 | $5.20 | $5.16 | $5.20 | $4.40 | 13,020,490 |
| 2016-10-12 | $5.19 | $5.21 | $5.17 | $5.18 | $4.38 | 9,715,160 |
| 2016-10-11 | $5.20 | $5.21 | $5.16 | $5.19 | $4.39 | 11,111,280 |
| 2016-10-10 | $5.14 | $5.21 | $5.14 | $5.19 | $4.39 | 12,740,860 |
| 2016-10-07 | $5.12 | $5.12 | $5.12 | $5.12 | $4.33 | 0 |
| 2016-10-06 | $5.12 | $5.12 | $5.12 | $5.12 | $4.33 | 0 |
| 2016-10-05 | $5.12 | $5.12 | $5.12 | $5.12 | $4.33 | 0 |
| 2016-10-04 | $5.12 | $5.12 | $5.12 | $5.12 | $4.33 | 0 |
| 2016-10-03 | $5.12 | $5.12 | $5.12 | $5.12 | $4.33 | 0 |
| 2016-09-30 | $5.11 | $5.13 | $5.10 | $5.12 | $4.33 | 7,577,260 |
| 2016-09-29 | $5.11 | $5.14 | $5.10 | $5.11 | $4.32 | 8,599,510 |
| 2016-09-28 | $5.15 | $5.16 | $5.10 | $5.11 | $4.32 | 9,717,130 |
| 2016-09-27 | $5.13 | $5.15 | $5.11 | $5.14 | $4.35 | 11,294,380 |
| 2016-09-26 | $5.29 | $5.31 | $5.13 | $5.13 | $4.34 | 25,165,170 |
| 2016-09-23 | $5.26 | $5.27 | $5.24 | $5.26 | $4.45 | 9,780,530 |
| 2016-09-22 | $5.25 | $5.29 | $5.25 | $5.26 | $4.45 | 13,793,730 |
| 2016-09-21 | $5.25 | $5.27 | $5.24 | $5.25 | $4.44 | 12,935,210 |
| 2016-09-20 | $5.28 | $5.28 | $5.24 | $5.26 | $4.45 | 13,437,490 |
| 2016-09-19 | $5.28 | $5.30 | $5.25 | $5.27 | $4.46 | 16,475,180 |
| 2016-09-16 | $5.28 | $5.28 | $5.28 | $5.28 | $4.47 | 0 |
| 2016-09-15 | $5.28 | $5.28 | $5.28 | $5.28 | $4.47 | 0 |
| 2016-09-14 | $5.29 | $5.33 | $5.24 | $5.28 | $4.47 | 30,161,270 |
| 2016-09-13 | $5.41 | $5.43 | $5.31 | $5.36 | $4.53 | 52,433,130 |
| 2016-09-12 | $5.36 | $5.50 | $5.36 | $5.46 | $4.62 | 139,240,410 |
| 2016-09-09 | $5.25 | $5.32 | $5.24 | $5.27 | $4.46 | 24,593,340 |
| 2016-09-08 | $5.19 | $5.29 | $5.18 | $5.26 | $4.45 | 31,708,100 |
| 2016-09-07 | $5.20 | $5.21 | $5.18 | $5.18 | $4.38 | 13,552,760 |
| 2016-09-06 | $5.21 | $5.21 | $5.17 | $5.20 | $4.40 | 14,285,980 |
| 2016-09-05 | $5.21 | $5.22 | $5.19 | $5.21 | $4.41 | 10,463,690 |
| 2016-09-02 | $5.15 | $5.22 | $5.14 | $5.21 | $4.41 | 18,083,260 |
| 2016-09-01 | $5.17 | $5.23 | $5.17 | $5.17 | $4.37 | 16,963,180 |
| 2016-08-31 | $5.16 | $5.17 | $5.13 | $5.17 | $4.37 | 8,863,480 |
| 2016-08-30 | $5.15 | $5.17 | $5.14 | $5.16 | $4.36 | 12,868,720 |
| 2016-08-29 | $5.17 | $5.18 | $5.13 | $5.14 | $4.35 | 17,554,230 |
| 2016-08-26 | $5.17 | $5.21 | $5.17 | $5.18 | $4.38 | 9,268,230 |
| 2016-08-25 | $5.20 | $5.20 | $5.15 | $5.18 | $4.38 | 15,788,700 |
| 2016-08-24 | $5.21 | $5.23 | $5.18 | $5.23 | $4.42 | 14,029,010 |
| 2016-08-23 | $5.19 | $5.22 | $5.18 | $5.20 | $4.40 | 12,011,650 |
| 2016-08-22 | $5.24 | $5.25 | $5.18 | $5.20 | $4.40 | 29,693,280 |
| 2016-08-19 | $5.28 | $5.32 | $5.22 | $5.27 | $4.46 | 43,888,730 |
| 2016-08-18 | $5.27 | $5.44 | $5.23 | $5.33 | $4.51 | 57,385,630 |
| 2016-08-17 | $5.29 | $5.29 | $5.22 | $5.27 | $4.46 | 29,178,330 |
| 2016-08-16 | $5.35 | $5.37 | $5.24 | $5.28 | $4.47 | 49,838,650 |
| 2016-08-15 | $5.25 | $5.35 | $5.24 | $5.32 | $4.50 | 43,717,210 |
| 2016-08-12 | $5.22 | $5.26 | $5.19 | $5.26 | $4.45 | 18,386,320 |
| 2016-08-11 | $5.26 | $5.29 | $5.20 | $5.20 | $4.40 | 19,577,900 |
| 2016-08-10 | $5.32 | $5.33 | $5.25 | $5.26 | $4.45 | 23,400,150 |
| 2016-08-09 | $5.35 | $5.36 | $5.30 | $5.33 | $4.51 | 28,694,010 |
| 2016-08-08 | $5.35 | $5.37 | $5.29 | $5.34 | $4.52 | 27,336,390 |
| 2016-08-05 | $5.35 | $5.47 | $5.30 | $5.38 | $4.55 | 20,779,160 |
| 2016-08-04 | $5.46 | $5.46 | $5.32 | $5.38 | $4.55 | 25,247,450 |
| 2016-08-03 | $5.50 | $5.58 | $5.43 | $5.45 | $4.61 | 31,177,430 |
| 2016-08-02 | $5.38 | $5.50 | $5.34 | $5.49 | $4.64 | 32,203,480 |
| 2016-08-01 | $5.36 | $5.44 | $5.33 | $5.34 | $4.52 | 23,827,370 |
| 2016-07-29 | $5.49 | $5.54 | $5.33 | $5.34 | $4.52 | 31,800,110 |
| 2016-07-28 | $5.53 | $5.65 | $5.35 | $5.49 | $4.64 | 48,545,650 |
| 2016-07-27 | $5.34 | $5.70 | $5.32 | $5.61 | $4.75 | 105,981,370 |
| 2016-07-26 | $5.26 | $5.33 | $5.24 | $5.32 | $4.50 | 13,907,510 |
| 2016-07-25 | $5.24 | $5.27 | $5.23 | $5.26 | $4.45 | 8,945,650 |
| 2016-07-22 | $5.26 | $5.28 | $5.21 | $5.23 | $4.42 | 12,613,570 |
| 2016-07-21 | $5.21 | $5.29 | $5.21 | $5.26 | $4.45 | 15,615,330 |
| 2016-07-20 | $5.20 | $5.26 | $5.19 | $5.22 | $4.42 | 10,918,180 |
| 2016-07-19 | $5.19 | $5.22 | $5.15 | $5.21 | $4.41 | 11,955,290 |
| 2016-07-18 | $5.34 | $5.38 | $5.24 | $5.35 | $4.40 | 14,356,010 |
| 2016-07-15 | $5.35 | $5.39 | $5.30 | $5.36 | $4.41 | 13,928,040 |
| 2016-07-14 | $5.40 | $5.44 | $5.30 | $5.36 | $4.41 | 23,700,200 |
| 2016-07-13 | $5.32 | $5.46 | $5.30 | $5.40 | $4.44 | 37,333,100 |
| 2016-07-12 | $5.26 | $5.32 | $5.16 | $5.31 | $4.37 | 27,668,830 |
| 2016-07-11 | $5.23 | $5.29 | $5.21 | $5.24 | $4.31 | 20,460,230 |
| 2016-07-08 | $5.20 | $5.31 | $5.16 | $5.25 | $4.32 | 19,442,140 |
| 2016-07-07 | $5.19 | $5.22 | $5.18 | $5.20 | $4.28 | 13,063,060 |
| 2016-07-06 | $5.18 | $5.22 | $5.14 | $5.20 | $4.28 | 13,209,690 |
| 2016-07-05 | $5.20 | $5.23 | $5.17 | $5.19 | $4.27 | 12,136,920 |
| 2016-07-04 | $5.11 | $5.20 | $5.08 | $5.19 | $4.27 | 23,141,300 |
| 2016-07-01 | $5.10 | $5.12 | $5.08 | $5.10 | $4.19 | 8,989,960 |
| 2016-06-30 | $5.11 | $5.12 | $5.09 | $5.10 | $4.19 | 8,776,060 |
| 2016-06-29 | $5.09 | $5.12 | $5.06 | $5.11 | $4.20 | 13,853,150 |
| 2016-06-28 | $5.00 | $5.08 | $4.99 | $5.08 | $4.18 | 13,435,590 |
| 2016-06-27 | $4.96 | $5.03 | $4.94 | $5.02 | $4.13 | 7,017,110 |
| 2016-06-24 | $5.01 | $5.04 | $4.91 | $4.97 | $4.09 | 11,712,840 |
| 2016-06-23 | $5.04 | $5.06 | $5.01 | $5.02 | $4.13 | 6,411,890 |
| 2016-06-22 | $5.02 | $5.06 | $5.00 | $5.06 | $4.16 | 8,306,680 |
| 2016-06-21 | $5.02 | $5.06 | $5.01 | $5.02 | $4.13 | 8,797,010 |
| 2016-06-20 | $5.06 | $5.07 | $4.97 | $5.02 | $4.13 | 8,913,880 |
| 2016-06-17 | $5.04 | $5.07 | $5.02 | $5.03 | $4.14 | 7,144,120 |
| 2016-06-16 | $5.07 | $5.09 | $5.00 | $5.03 | $4.14 | 9,355,720 |
| 2016-06-15 | $4.91 | $5.11 | $4.91 | $5.11 | $4.20 | 19,945,590 |
| 2016-06-14 | $5.00 | $5.05 | $4.97 | $5.04 | $4.14 | 12,258,900 |
| 2016-06-13 | $5.12 | $5.12 | $5.01 | $5.02 | $4.13 | 16,483,510 |
| 2016-06-10 | $5.15 | $5.15 | $5.15 | $5.15 | $4.23 | 0 |
| 2016-06-09 | $5.15 | $5.15 | $5.15 | $5.15 | $4.23 | 0 |
| 2016-06-08 | $5.18 | $5.19 | $5.14 | $5.15 | $4.23 | 12,313,980 |
| 2016-06-07 | $5.16 | $5.20 | $5.16 | $5.17 | $4.25 | 11,115,760 |
| 2016-06-06 | $5.21 | $5.21 | $5.16 | $5.17 | $4.25 | 8,596,220 |
| 2016-06-03 | $5.22 | $5.22 | $5.16 | $5.21 | $4.28 | 10,855,860 |
| 2016-06-02 | $5.23 | $5.23 | $5.16 | $5.20 | $4.28 | 13,200,210 |
| 2016-06-01 | $5.24 | $5.24 | $5.24 | $5.24 | $4.31 | 0 |
| 2016-05-31 | $5.11 | $5.26 | $5.08 | $5.24 | $4.31 | 35,984,840 |
| 2016-05-30 | $5.08 | $5.12 | $5.02 | $5.11 | $4.20 | 9,707,520 |
| 2016-05-27 | $5.07 | $5.09 | $5.04 | $5.07 | $4.17 | 7,937,890 |
| 2016-05-26 | $5.08 | $5.11 | $5.01 | $5.07 | $4.17 | 12,048,460 |
| 2016-05-25 | $5.15 | $5.16 | $5.08 | $5.08 | $4.18 | 9,437,940 |
| 2016-05-24 | $5.16 | $5.16 | $5.08 | $5.12 | $4.21 | 10,720,990 |
| 2016-05-23 | $5.09 | $5.18 | $5.09 | $5.15 | $4.23 | 16,878,540 |
| 2016-05-20 | $5.08 | $5.13 | $5.06 | $5.09 | $4.19 | 11,161,050 |
| 2016-05-19 | $5.08 | $5.18 | $5.07 | $5.12 | $4.21 | 27,257,140 |
| 2016-05-18 | $5.05 | $5.13 | $4.99 | $5.10 | $4.19 | 26,046,250 |
| 2016-05-17 | $5.10 | $5.12 | $5.04 | $5.11 | $4.20 | 18,272,470 |
| 2016-05-16 | $4.96 | $5.13 | $4.92 | $5.12 | $4.21 | 35,134,430 |
| 2016-05-13 | $5.02 | $5.11 | $4.98 | $4.99 | $4.10 | 15,915,590 |
| 2016-05-12 | $4.98 | $5.14 | $4.89 | $5.06 | $4.16 | 31,928,860 |
| 2016-05-11 | $4.96 | $5.00 | $4.88 | $4.99 | $4.10 | 20,738,050 |
| 2016-05-10 | $4.82 | $5.03 | $4.82 | $4.95 | $4.07 | 30,251,180 |
| 2016-05-09 | $4.93 | $4.94 | $4.77 | $4.81 | $3.95 | 19,302,020 |
| 2016-05-06 | $5.08 | $5.08 | $4.93 | $4.94 | $4.06 | 24,756,890 |
| 2016-05-05 | $5.03 | $5.07 | $5.01 | $5.06 | $4.16 | 16,725,920 |
| 2016-05-04 | $5.01 | $5.05 | $4.99 | $5.03 | $4.14 | 16,059,140 |
| 2016-05-03 | $4.92 | $5.04 | $4.89 | $5.03 | $4.14 | 19,445,320 |
| 2016-05-02 | $4.91 | $4.91 | $4.91 | $4.91 | $4.04 | 0 |
| 2016-04-29 | $4.92 | $4.93 | $4.88 | $4.91 | $4.04 | 9,171,510 |
| 2016-04-28 | $4.98 | $4.99 | $4.90 | $4.92 | $4.05 | 12,930,540 |
| 2016-04-27 | $4.99 | $5.00 | $4.95 | $4.95 | $4.07 | 9,710,020 |
| 2016-04-26 | $4.98 | $5.00 | $4.95 | $4.98 | $4.09 | 8,595,740 |
| 2016-04-25 | $5.00 | $5.01 | $4.93 | $4.97 | $4.09 | 10,158,440 |
| 2016-04-22 | $5.01 | $5.05 | $4.95 | $5.02 | $4.13 | 12,265,870 |
| 2016-04-21 | $5.07 | $5.09 | $5.00 | $5.01 | $4.12 | 16,702,300 |
| 2016-04-20 | $5.20 | $5.22 | $4.90 | $5.11 | $4.20 | 45,639,010 |
| 2016-04-19 | $5.21 | $5.23 | $5.16 | $5.20 | $4.28 | 13,538,650 |
| 2016-04-18 | $5.25 | $5.25 | $5.17 | $5.18 | $4.26 | 18,945,900 |
| 2016-04-15 | $5.31 | $5.33 | $5.25 | $5.26 | $4.32 | 19,937,550 |
| 2016-04-14 | $5.34 | $5.36 | $5.25 | $5.31 | $4.37 | 25,521,050 |
| 2016-04-13 | $5.26 | $5.38 | $5.25 | $5.30 | $4.36 | 48,812,770 |
| 2016-04-12 | $5.29 | $5.29 | $5.20 | $5.23 | $4.30 | 19,201,850 |
| 2016-04-11 | $5.23 | $5.29 | $5.22 | $5.26 | $4.32 | 24,951,780 |
| 2016-04-08 | $5.20 | $5.28 | $5.16 | $5.21 | $4.28 | 26,087,130 |
| 2016-04-07 | $5.34 | $5.37 | $5.23 | $5.24 | $4.31 | 34,059,130 |
| 2016-04-06 | $5.35 | $5.38 | $5.29 | $5.32 | $4.37 | 42,671,070 |
| 2016-04-05 | $5.37 | $5.43 | $5.28 | $5.40 | $4.44 | 69,961,070 |
| 2016-04-04 | $5.43 | $5.43 | $5.43 | $5.43 | $4.46 | 0 |
| 2016-04-01 | $5.40 | $5.54 | $5.30 | $5.43 | $4.46 | 99,757,650 |
| 2016-03-31 | $5.13 | $5.58 | $5.10 | $5.55 | $4.56 | 152,142,010 |
| 2016-03-30 | $5.02 | $5.11 | $5.02 | $5.10 | $4.19 | 24,284,640 |
| 2016-03-29 | $5.13 | $5.13 | $4.97 | $5.00 | $4.11 | 23,405,810 |
| 2016-03-28 | $5.10 | $5.18 | $5.10 | $5.12 | $4.21 | 27,286,560 |
| 2016-03-25 | $5.05 | $5.12 | $5.04 | $5.10 | $4.19 | 15,682,010 |
| 2016-03-24 | $5.12 | $5.13 | $5.04 | $5.05 | $4.15 | 27,330,480 |
| 2016-03-23 | $5.14 | $5.16 | $5.11 | $5.14 | $4.23 | 19,564,260 |
| 2016-03-22 | $5.16 | $5.18 | $5.11 | $5.14 | $4.23 | 33,765,380 |
| 2016-03-21 | $5.15 | $5.21 | $5.14 | $5.18 | $4.26 | 71,756,330 |
| 2016-03-18 | $5.15 | $5.20 | $5.11 | $5.14 | $4.23 | 83,980,010 |
| 2016-03-17 | $5.14 | $5.18 | $5.10 | $5.16 | $4.24 | 33,570,840 |
| 2016-03-16 | $5.05 | $5.15 | $5.03 | $5.13 | $4.22 | 51,657,920 |
| 2016-03-15 | $5.07 | $5.10 | $5.00 | $5.06 | $4.16 | 23,446,380 |
| 2016-03-14 | $5.10 | $5.20 | $5.07 | $5.08 | $4.18 | 36,700,910 |
| 2016-03-11 | $5.00 | $5.07 | $4.96 | $5.06 | $4.16 | 14,570,740 |
| 2016-03-10 | $5.09 | $5.19 | $5.03 | $5.04 | $4.14 | 21,696,620 |
| 2016-03-09 | $5.07 | $5.17 | $4.96 | $5.15 | $4.23 | 36,145,620 |
| 2016-03-08 | $5.14 | $5.19 | $4.92 | $5.18 | $4.26 | 40,663,620 |
| 2016-03-07 | $5.12 | $5.20 | $5.10 | $5.15 | $4.23 | 44,398,330 |
| 2016-03-04 | $4.89 | $5.31 | $4.87 | $5.22 | $4.29 | 96,997,970 |
| 2016-03-03 | $4.89 | $4.95 | $4.84 | $4.92 | $4.05 | 36,527,110 |
| 2016-03-02 | $4.71 | $4.91 | $4.67 | $4.90 | $4.03 | 41,700,130 |
| 2016-03-01 | $4.67 | $4.70 | $4.60 | $4.69 | $3.86 | 15,049,640 |
| 2016-02-29 | $4.70 | $4.75 | $4.48 | $4.64 | $3.82 | 30,047,880 |
| 2016-02-26 | $4.65 | $4.80 | $4.60 | $4.74 | $3.90 | 28,004,620 |
| 2016-02-25 | $5.01 | $5.02 | $4.54 | $4.57 | $3.76 | 37,290,140 |
| 2016-02-24 | $4.90 | $5.03 | $4.89 | $5.02 | $4.13 | 29,873,690 |
| 2016-02-23 | $4.94 | $4.96 | $4.87 | $4.92 | $4.05 | 19,213,630 |
| 2016-02-22 | $4.90 | $4.95 | $4.86 | $4.94 | $4.06 | 26,789,160 |
| 2016-02-19 | $4.87 | $4.90 | $4.81 | $4.84 | $3.98 | 18,298,120 |
| 2016-02-18 | $4.92 | $4.99 | $4.85 | $4.87 | $4.00 | 27,996,600 |
| 2016-02-17 | $4.81 | $5.04 | $4.78 | $4.92 | $4.05 | 35,852,480 |
| 2016-02-16 | $4.68 | $4.85 | $4.66 | $4.82 | $3.96 | 25,372,260 |
| 2016-02-15 | $4.58 | $4.66 | $4.53 | $4.64 | $3.82 | 12,086,020 |
| 2016-02-12 | $4.71 | $4.71 | $4.71 | $4.71 | $3.87 | 0 |
| 2016-02-11 | $4.71 | $4.71 | $4.71 | $4.71 | $3.87 | 0 |
| 2016-02-10 | $4.71 | $4.71 | $4.71 | $4.71 | $3.87 | 0 |
| 2016-02-09 | $4.71 | $4.71 | $4.71 | $4.71 | $3.87 | 0 |
| 2016-02-08 | $4.71 | $4.71 | $4.71 | $4.71 | $3.87 | 0 |
| 2016-02-05 | $4.72 | $4.79 | $4.70 | $4.71 | $3.87 | 15,159,270 |
| 2016-02-04 | $4.68 | $4.74 | $4.67 | $4.73 | $3.89 | 17,006,230 |
| 2016-02-03 | $4.69 | $4.69 | $4.60 | $4.66 | $3.83 | 14,058,880 |
| 2016-02-02 | $4.65 | $4.74 | $4.64 | $4.72 | $3.88 | 15,068,690 |
| 2016-02-01 | $4.71 | $4.71 | $4.58 | $4.63 | $3.81 | 16,253,700 |
| 2016-01-29 | $4.50 | $4.74 | $4.48 | $4.67 | $3.84 | 25,172,460 |
| 2016-01-28 | $4.71 | $4.77 | $4.50 | $4.53 | $3.72 | 21,063,570 |
| 2016-01-27 | $4.90 | $4.94 | $4.62 | $4.75 | $3.91 | 30,744,650 |
| 2016-01-26 | $5.26 | $5.27 | $4.79 | $4.86 | $4.00 | 30,007,700 |
| 2016-01-25 | $5.32 | $5.38 | $5.27 | $5.32 | $4.37 | 19,055,940 |
| 2016-01-22 | $5.30 | $5.34 | $5.16 | $5.29 | $4.35 | 23,998,250 |
| 2016-01-21 | $5.23 | $5.60 | $5.21 | $5.24 | $4.31 | 42,409,200 |
| 2016-01-20 | $5.27 | $5.38 | $5.13 | $5.35 | $4.40 | 32,310,090 |
| 2016-01-19 | $5.15 | $5.38 | $5.12 | $5.32 | $4.37 | 26,492,430 |
| 2016-01-18 | $5.03 | $5.20 | $5.00 | $5.13 | $4.22 | 19,153,120 |
| 2016-01-15 | $5.39 | $5.42 | $5.09 | $5.12 | $4.21 | 27,557,570 |
| 2016-01-14 | $5.28 | $5.48 | $5.23 | $5.44 | $4.47 | 28,136,710 |
| 2016-01-13 | $5.65 | $5.65 | $5.39 | $5.40 | $4.44 | 18,255,040 |
| 2016-01-12 | $5.63 | $5.67 | $5.50 | $5.57 | $4.58 | 19,294,690 |
| 2016-01-11 | $5.79 | $5.85 | $5.53 | $5.55 | $4.56 | 30,510,500 |
| 2016-01-08 | $5.80 | $5.93 | $5.63 | $5.83 | $4.79 | 32,961,390 |
| 2016-01-07 | $6.08 | $6.08 | $5.60 | $5.66 | $4.65 | 8,800,900 |
| 2016-01-06 | $6.04 | $6.18 | $6.00 | $6.13 | $5.04 | 27,960,840 |
| 2016-01-05 | $5.86 | $6.13 | $5.80 | $6.03 | $4.96 | 37,585,280 |
| 2016-01-04 | $6.49 | $6.50 | $5.95 | $5.98 | $4.92 | 25,580,900 |
| 2016-01-01 | $6.48 | $6.48 | $6.48 | $6.48 | $5.33 | 0 |
| 2015-12-31 | $6.55 | $6.63 | $6.47 | $6.48 | $5.33 | 27,965,050 |
| 2015-12-30 | $6.55 | $6.64 | $6.45 | $6.62 | $5.44 | 32,193,100 |
| 2015-12-29 | $6.56 | $6.61 | $6.40 | $6.55 | $5.39 | 51,759,630 |
| 2015-12-28 | $6.73 | $6.77 | $6.55 | $6.56 | $5.39 | 38,347,140 |
| 2015-12-25 | $6.68 | $6.71 | $6.63 | $6.69 | $5.50 | 17,132,570 |
| 2015-12-24 | $6.75 | $6.77 | $6.62 | $6.67 | $5.48 | 28,409,650 |
| 2015-12-23 | $6.85 | $6.86 | $6.75 | $6.76 | $5.56 | 32,705,310 |
| 2015-12-22 | $6.87 | $6.89 | $6.81 | $6.85 | $5.63 | 32,211,880 |
| 2015-12-21 | $6.82 | $6.88 | $6.77 | $6.87 | $5.65 | 43,841,010 |
| 2015-12-18 | $6.82 | $6.95 | $6.82 | $6.83 | $5.62 | 22,615,740 |
| 2015-12-17 | $6.75 | $6.85 | $6.75 | $6.81 | $5.60 | 25,066,840 |
| 2015-12-16 | $6.75 | $6.82 | $6.72 | $6.74 | $5.54 | 11,325,020 |
| 2015-12-15 | $6.81 | $6.84 | $6.75 | $6.77 | $5.57 | 14,054,560 |
| 2015-12-14 | $6.67 | $6.84 | $6.61 | $6.81 | $5.60 | 24,554,490 |
| 2015-12-11 | $6.72 | $6.72 | $6.66 | $6.67 | $5.48 | 16,011,360 |
| 2015-12-10 | $6.66 | $6.79 | $6.65 | $6.72 | $5.53 | 25,854,520 |
| 2015-12-09 | $6.68 | $6.74 | $6.62 | $6.65 | $5.47 | 14,765,860 |
| 2015-12-08 | $6.85 | $6.85 | $6.66 | $6.68 | $5.49 | 21,927,430 |
| 2015-12-07 | $6.87 | $6.89 | $6.81 | $6.85 | $5.63 | 14,464,740 |
| 2015-12-04 | $6.97 | $6.98 | $6.82 | $6.86 | $5.64 | 23,921,750 |
| 2015-12-03 | $6.98 | $6.98 | $6.90 | $6.96 | $5.72 | 28,905,020 |
| 2015-12-02 | $6.75 | $7.07 | $6.71 | $7.00 | $5.76 | 44,931,190 |
| 2015-12-01 | $6.78 | $6.84 | $6.72 | $6.77 | $5.57 | 25,248,520 |
| 2015-11-30 | $6.80 | $6.88 | $6.55 | $6.72 | $5.53 | 34,402,420 |
| 2015-11-27 | $7.18 | $7.24 | $6.71 | $6.79 | $5.58 | 54,811,850 |
| 2015-11-26 | $7.29 | $7.31 | $7.19 | $7.20 | $5.92 | 31,047,410 |
| 2015-11-25 | $7.26 | $7.28 | $7.22 | $7.28 | $5.99 | 27,910,450 |
| 2015-11-24 | $7.27 | $7.32 | $7.18 | $7.25 | $5.96 | 29,563,300 |
| 2015-11-23 | $7.39 | $7.39 | $7.25 | $7.27 | $5.98 | 38,278,040 |
| 2015-11-20 | $7.40 | $7.42 | $7.35 | $7.38 | $6.07 | 30,430,830 |
| 2015-11-19 | $7.35 | $7.39 | $7.30 | $7.38 | $6.07 | 27,074,470 |
| 2015-11-18 | $7.37 | $7.41 | $7.30 | $7.33 | $6.03 | 35,073,290 |
| 2015-11-17 | $7.45 | $7.52 | $7.37 | $7.39 | $6.08 | 55,776,300 |
| 2015-11-16 | $7.36 | $7.42 | $7.32 | $7.42 | $6.10 | 34,192,190 |
| 2015-11-13 | $7.43 | $7.53 | $7.35 | $7.44 | $6.12 | 45,961,270 |
| 2015-11-12 | $7.62 | $7.63 | $7.42 | $7.46 | $6.13 | 55,352,430 |
| 2015-11-11 | $7.62 | $7.70 | $7.53 | $7.61 | $6.26 | 57,208,020 |
| 2015-11-10 | $7.73 | $7.73 | $7.56 | $7.65 | $6.29 | 104,804,050 |
| 2015-11-09 | $7.37 | $7.86 | $7.35 | $7.83 | $6.44 | 173,858,620 |
| 2015-11-06 | $7.39 | $7.44 | $7.29 | $7.42 | $6.10 | 83,996,830 |
| 2015-11-05 | $7.30 | $7.60 | $7.25 | $7.42 | $6.10 | 121,447,640 |
| 2015-11-04 | $7.15 | $7.32 | $7.11 | $7.31 | $6.01 | 59,851,890 |
| 2015-11-03 | $7.13 | $7.21 | $7.05 | $7.14 | $5.87 | 27,081,030 |
| 2015-11-02 | $7.11 | $7.20 | $7.06 | $7.09 | $5.83 | 25,631,580 |
| 2015-10-30 | $7.17 | $7.19 | $7.11 | $7.14 | $5.87 | 25,761,190 |
| 2015-10-29 | $7.20 | $7.24 | $7.12 | $7.16 | $5.89 | 35,708,470 |
| 2015-10-28 | $7.26 | $7.32 | $7.11 | $7.15 | $5.88 | 40,435,250 |
| 2015-10-27 | $7.42 | $7.42 | $7.18 | $7.30 | $6.00 | 52,092,030 |
| 2015-10-26 | $7.47 | $7.49 | $7.36 | $7.43 | $6.11 | 61,589,150 |
| 2015-10-23 | $7.41 | $7.42 | $7.25 | $7.40 | $6.08 | 63,770,860 |
| 2015-10-22 | $7.24 | $7.45 | $7.24 | $7.41 | $6.09 | 52,408,750 |
| 2015-10-21 | $7.47 | $7.64 | $7.17 | $7.43 | $6.11 | 111,778,300 |
| 2015-10-20 | $7.43 | $7.50 | $7.35 | $7.47 | $6.14 | 70,654,630 |
| 2015-10-19 | $7.61 | $7.73 | $7.37 | $7.46 | $6.13 | 90,906,770 |
| 2015-10-16 | $7.40 | $7.75 | $7.30 | $7.61 | $6.26 | 128,630,700 |
| 2015-10-15 | $7.22 | $7.40 | $7.17 | $7.36 | $6.05 | 62,955,910 |
| 2015-10-14 | $7.36 | $7.37 | $7.18 | $7.18 | $5.90 | 43,659,250 |
| 2015-10-13 | $7.31 | $7.46 | $7.27 | $7.39 | $6.08 | 55,061,510 |
| 2015-10-12 | $7.15 | $7.45 | $7.13 | $7.36 | $6.05 | 71,324,990 |
| 2015-10-09 | $7.17 | $7.20 | $7.10 | $7.15 | $5.88 | 30,086,280 |
| 2015-10-08 | $7.15 | $7.18 | $7.07 | $7.14 | $5.87 | 34,423,570 |
| 2015-10-07 | $6.97 | $6.97 | $6.97 | $6.97 | $5.73 | 0 |
| 2015-10-06 | $6.97 | $6.97 | $6.97 | $6.97 | $5.73 | 0 |
| 2015-10-05 | $6.97 | $6.97 | $6.97 | $6.97 | $5.73 | 0 |
| 2015-10-02 | $6.97 | $6.97 | $6.97 | $6.97 | $5.73 | 0 |
| 2015-10-01 | $6.97 | $6.97 | $6.97 | $6.97 | $5.73 | 0 |
| 2015-09-30 | $7.12 | $7.15 | $6.90 | $6.97 | $5.73 | 27,267,870 |
| 2015-09-29 | $7.02 | $7.23 | $6.96 | $7.08 | $5.82 | 31,188,900 |
| 2015-09-28 | $7.09 | $7.18 | $6.99 | $7.10 | $5.84 | 19,729,310 |
| 2015-09-25 | $7.18 | $7.26 | $7.00 | $7.13 | $5.86 | 39,385,300 |
| 2015-09-24 | $7.22 | $7.36 | $7.15 | $7.19 | $5.91 | 33,680,810 |
| 2015-09-23 | $7.30 | $7.36 | $7.13 | $7.17 | $5.90 | 49,655,000 |
| 2015-09-22 | $7.46 | $7.54 | $7.35 | $7.41 | $6.09 | 55,735,990 |
| 2015-09-21 | $7.27 | $7.42 | $7.23 | $7.39 | $6.08 | 38,260,080 |
| 2015-09-18 | $7.30 | $7.50 | $7.21 | $7.30 | $6.00 | 47,261,130 |
| 2015-09-17 | $7.54 | $7.67 | $7.26 | $7.27 | $5.98 | 80,156,280 |
| 2015-09-16 | $7.20 | $7.88 | $7.11 | $7.63 | $6.27 | 91,365,390 |
| 2015-09-15 | $7.30 | $7.40 | $7.01 | $7.23 | $5.94 | 69,870,860 |
| 2015-09-14 | $7.50 | $7.57 | $6.89 | $7.53 | $6.19 | 124,160,550 |
| 2015-09-11 | $7.38 | $7.54 | $7.31 | $7.49 | $6.16 | 62,284,420 |
| 2015-09-10 | $7.56 | $7.73 | $7.39 | $7.48 | $6.15 | 109,135,280 |
| 2015-09-09 | $7.49 | $8.00 | $7.38 | $7.79 | $6.41 | 193,061,530 |
| 2015-09-08 | $7.30 | $7.66 | $7.05 | $7.49 | $6.16 | 106,027,920 |
| 2015-09-07 | $7.50 | $7.89 | $7.31 | $7.37 | $6.06 | 147,065,210 |
| 2015-09-04 | $7.67 | $7.67 | $7.67 | $7.67 | $6.31 | 0 |
| 2015-09-03 | $7.67 | $7.67 | $7.67 | $7.67 | $6.31 | 0 |
| 2015-09-02 | $6.60 | $7.69 | $6.47 | $7.67 | $6.31 | 260,899,780 |
| 2015-09-01 | $7.58 | $7.58 | $7.06 | $7.06 | $5.80 | 128,301,620 |
| 2015-08-31 | $7.27 | $7.89 | $7.06 | $7.84 | $6.45 | 228,703,570 |
| 2015-08-28 | $7.28 | $7.56 | $7.02 | $7.54 | $6.20 | 234,285,780 |
| 2015-08-27 | $7.16 | $7.41 | $6.41 | $7.00 | $5.76 | 220,341,070 |
| 2015-08-26 | $6.79 | $7.60 | $6.60 | $7.08 | $5.82 | 297,233,070 |
| 2015-08-25 | $6.45 | $7.10 | $6.28 | $6.98 | $5.74 | 286,077,580 |
| 2015-08-24 | $6.71 | $7.30 | $6.22 | $6.45 | $5.30 | 133,295,350 |