Huadian Power International Corp Ltd (600027) Exchange: SHG
Data as of Aug. 27, 2025
$5.48 ($-0.01) -0.18%
Huadian Power International Corp Ltd - Daily Information
Click for more stock information on Huadian Power International Corp Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $5.50 |
| Previous Close | $5.48 |
| High | $5.52 |
| Low | $5.47 |
| Adjusted Open | $5.50 |
| Previous Adjusted Close | $5.48 |
| Adjusted High | $5.52 |
| Adjusted Low | $5.47 |
About Huadian Power International Corp Ltd (600027)
HUADIAN POWER INTERNATIONAL CORPORATION LIMITED is a China-based company principally engaged in electric power generation and distribution business. The Company mainly involves in thermal electric power generation business, as well as hydropower and wind power, solar power, biomass and other renewable energy power generation operations. The Company is also involved in heat supply and coal distribution business. The Company operates its businesses primarily in domestic markets, with Shandong province as its major market.
Invest in Huadian Power International Corp Ltd (600027)
Historical Stock Data for Huadian Power International Corp Ltd (600027)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | $5.50 | $5.52 | $5.47 | $5.48 | $5.48 | 73,401,080 |
| 2025-08-25 | $5.41 | $5.51 | $5.41 | $5.49 | $5.49 | 140,949,840 |
| 2025-08-22 | $5.43 | $5.44 | $5.36 | $5.41 | $5.41 | 73,984,590 |
| 2025-08-21 | $5.38 | $5.45 | $5.37 | $5.42 | $5.42 | 89,523,970 |
| 2025-08-20 | $5.36 | $5.38 | $5.33 | $5.38 | $5.38 | 53,408,830 |
| 2025-08-19 | $5.33 | $5.39 | $5.32 | $5.36 | $5.36 | 85,729,610 |
| 2025-08-18 | $5.30 | $5.34 | $5.29 | $5.32 | $5.32 | 56,911,130 |
| 2025-08-15 | $5.29 | $5.31 | $5.26 | $5.29 | $5.29 | 62,888,300 |
| 2025-08-14 | $5.32 | $5.36 | $5.28 | $5.28 | $5.28 | 92,392,200 |
| 2025-08-13 | $5.40 | $5.41 | $5.34 | $5.36 | $5.36 | 91,625,770 |
| 2025-08-12 | $5.41 | $5.45 | $5.39 | $5.40 | $5.40 | 69,799,940 |
| 2025-08-11 | $5.46 | $5.49 | $5.36 | $5.41 | $5.41 | 118,288,450 |
| 2025-08-08 | $5.34 | $5.53 | $5.32 | $5.47 | $5.47 | 260,582,370 |
| 2025-08-07 | $5.31 | $5.34 | $5.29 | $5.33 | $5.33 | 73,583,960 |
| 2025-08-06 | $5.31 | $5.33 | $5.28 | $5.31 | $5.31 | 58,772,800 |
| 2025-08-05 | $5.29 | $5.32 | $5.28 | $5.31 | $5.31 | 56,417,880 |
| 2025-08-04 | $5.28 | $5.30 | $5.26 | $5.29 | $5.29 | 49,855,250 |
| 2025-08-01 | $5.29 | $5.32 | $5.28 | $5.31 | $5.31 | 54,243,500 |
| 2025-07-31 | $5.43 | $5.43 | $5.28 | $5.30 | $5.30 | 156,350,200 |
| 2025-07-30 | $5.33 | $5.52 | $5.32 | $5.47 | $5.47 | 238,744,630 |
| 2025-07-29 | $5.32 | $5.34 | $5.29 | $5.31 | $5.31 | 52,131,920 |
| 2025-07-28 | $5.32 | $5.33 | $5.30 | $5.32 | $5.32 | 47,449,240 |
| 2025-07-25 | $5.34 | $5.37 | $5.32 | $5.32 | $5.32 | 79,988,270 |
| 2025-07-24 | $5.38 | $5.38 | $5.31 | $5.35 | $5.35 | 133,589,630 |
| 2025-07-23 | $5.48 | $5.50 | $5.38 | $5.38 | $5.38 | 126,325,310 |
| 2025-07-22 | $5.45 | $5.53 | $5.42 | $5.47 | $5.47 | 161,456,660 |
| 2025-07-21 | $5.39 | $5.45 | $5.38 | $5.45 | $5.45 | 96,345,410 |
| 2025-07-18 | $5.38 | $5.39 | $5.35 | $5.38 | $5.38 | 61,178,480 |
| 2025-07-17 | $5.43 | $5.45 | $5.35 | $5.38 | $5.38 | 58,159,580 |
| 2025-07-16 | $5.40 | $5.49 | $5.39 | $5.43 | $5.43 | 60,878,230 |
| 2025-07-15 | $5.50 | $5.52 | $5.36 | $5.40 | $5.40 | 96,754,310 |
| 2025-07-14 | $5.45 | $5.50 | $5.42 | $5.47 | $5.47 | 86,852,270 |
| 2025-07-11 | $5.57 | $5.59 | $5.55 | $5.55 | $5.55 | 81,331,960 |
| 2025-07-10 | $5.59 | $5.64 | $5.56 | $5.57 | $5.57 | 69,600,070 |
| 2025-07-09 | $5.66 | $5.71 | $5.59 | $5.59 | $5.59 | 89,397,800 |
| 2025-07-08 | $5.74 | $5.75 | $5.63 | $5.66 | $5.66 | 95,824,220 |
| 2025-07-07 | $5.67 | $5.76 | $5.61 | $5.74 | $5.74 | 115,261,330 |
| 2025-07-04 | $5.58 | $5.67 | $5.57 | $5.62 | $5.62 | 80,548,970 |
| 2025-07-03 | $5.57 | $5.59 | $5.53 | $5.57 | $5.57 | 45,204,390 |
| 2025-07-02 | $5.51 | $5.58 | $5.48 | $5.57 | $5.57 | 65,157,930 |
| 2025-06-30 | $5.43 | $5.48 | $5.42 | $5.47 | $5.47 | 46,051,080 |
| 2025-06-27 | $5.55 | $5.56 | $5.40 | $5.44 | $5.44 | 111,349,100 |
| 2025-06-26 | $5.61 | $5.67 | $5.53 | $5.54 | $5.54 | 83,030,650 |
| 2025-06-25 | $5.58 | $5.64 | $5.55 | $5.63 | $5.63 | 67,988,850 |
| 2025-06-24 | $5.56 | $5.59 | $5.51 | $5.58 | $5.58 | 65,484,830 |
| 2025-06-23 | $5.63 | $5.68 | $5.54 | $5.56 | $5.56 | 76,767,920 |
| 2025-06-20 | $5.67 | $5.73 | $5.65 | $5.66 | $5.66 | 47,580,140 |
| 2025-06-19 | $5.89 | $5.91 | $5.66 | $5.69 | $5.69 | 110,406,790 |
| 2025-06-18 | $5.97 | $6.00 | $5.86 | $5.91 | $5.91 | 64,479,830 |
| 2025-06-17 | $5.85 | $6.00 | $5.82 | $5.97 | $5.97 | 100,079,610 |
| 2025-06-13 | $5.80 | $5.84 | $5.78 | $5.83 | $5.83 | 83,521,650 |
| 2025-06-12 | $5.89 | $5.90 | $5.79 | $5.79 | $5.79 | 70,985,070 |
| 2025-06-11 | $5.88 | $5.95 | $5.83 | $5.89 | $5.89 | 65,369,710 |
| 2025-06-10 | $5.83 | $5.92 | $5.80 | $5.88 | $5.88 | 105,049,290 |
| 2025-06-09 | $5.84 | $5.89 | $5.80 | $5.83 | $5.83 | 54,918,620 |
| 2025-06-06 | $5.80 | $5.83 | $5.75 | $5.83 | $5.83 | 39,303,180 |
| 2025-06-05 | $5.83 | $5.88 | $5.80 | $5.81 | $5.81 | 43,739,590 |
| 2025-06-04 | $5.84 | $5.85 | $5.80 | $5.83 | $5.83 | 45,352,360 |
| 2025-06-03 | $5.81 | $5.86 | $5.75 | $5.86 | $5.86 | 69,583,830 |
| 2025-05-30 | $5.84 | $5.92 | $5.80 | $5.85 | $5.85 | 65,858,340 |
| 2025-05-29 | $5.88 | $5.90 | $5.79 | $5.84 | $5.84 | 75,177,460 |
| 2025-05-28 | $5.98 | $5.98 | $5.83 | $5.87 | $5.87 | 68,299,360 |
| 2025-05-27 | $5.95 | $5.98 | $5.88 | $5.97 | $5.97 | 60,020,170 |
| 2025-05-26 | $5.90 | $5.95 | $5.87 | $5.93 | $5.93 | 50,016,250 |
| 2025-05-23 | $5.94 | $5.99 | $5.89 | $5.89 | $5.89 | 61,945,580 |
| 2025-05-22 | $6.04 | $6.05 | $5.91 | $5.94 | $5.94 | 63,916,750 |
| 2025-05-21 | $6.02 | $6.10 | $5.98 | $6.00 | $6.00 | 94,618,180 |
| 2025-05-20 | $5.91 | $5.99 | $5.86 | $5.99 | $5.99 | 81,768,550 |
| 2025-05-19 | $5.95 | $6.04 | $5.91 | $5.91 | $5.91 | 81,166,580 |
| 2025-05-16 | $5.93 | $6.02 | $5.88 | $5.90 | $5.90 | 70,952,800 |
| 2025-05-15 | $5.89 | $6.02 | $5.87 | $5.96 | $5.96 | 108,068,620 |
| 2025-05-14 | $5.89 | $5.90 | $5.79 | $5.89 | $5.89 | 67,013,120 |
| 2025-05-13 | $5.88 | $5.91 | $5.83 | $5.90 | $5.90 | 56,353,140 |
| 2025-05-12 | $5.89 | $5.94 | $5.78 | $5.90 | $5.90 | 91,371,570 |
| 2025-05-09 | $5.76 | $5.92 | $5.74 | $5.87 | $5.87 | 103,527,880 |
| 2025-05-08 | $5.75 | $5.78 | $5.71 | $5.76 | $5.76 | 61,811,640 |
| 2025-05-07 | $5.85 | $5.86 | $5.71 | $5.75 | $5.75 | 72,770,510 |
| 2025-05-06 | $5.73 | $5.82 | $5.71 | $5.81 | $5.81 | 74,372,490 |
| 2025-04-30 | $5.81 | $5.86 | $5.67 | $5.71 | $5.71 | 105,736,830 |
| 2025-04-29 | $6.02 | $6.03 | $5.83 | $5.89 | $5.89 | 103,674,880 |
| 2025-04-28 | $5.91 | $6.12 | $5.82 | $6.03 | $6.03 | 151,321,680 |
| 2025-04-25 | $5.83 | $5.91 | $5.82 | $5.88 | $5.88 | 95,965,040 |
| 2025-04-24 | $5.75 | $5.95 | $5.75 | $5.81 | $5.81 | 132,052,360 |
| 2025-04-23 | $5.72 | $5.78 | $5.68 | $5.72 | $5.72 | 65,932,240 |
| 2025-04-22 | $5.77 | $5.85 | $5.71 | $5.71 | $5.71 | 94,120,380 |
| 2025-04-21 | $5.67 | $5.79 | $5.64 | $5.77 | $5.77 | 88,182,590 |
| 2025-04-18 | $5.63 | $5.67 | $5.58 | $5.67 | $5.67 | 65,888,890 |
| 2025-04-17 | $5.63 | $5.69 | $5.59 | $5.66 | $5.66 | 85,193,350 |
| 2025-04-16 | $5.62 | $5.66 | $5.57 | $5.64 | $5.64 | 84,415,350 |
| 2025-04-15 | $5.56 | $5.63 | $5.51 | $5.62 | $5.62 | 96,083,830 |
| 2025-04-14 | $5.54 | $5.60 | $5.51 | $5.55 | $5.55 | 74,031,590 |
| 2025-04-11 | $5.61 | $5.62 | $5.48 | $5.51 | $5.51 | 77,326,110 |
| 2025-04-10 | $5.62 | $5.64 | $5.55 | $5.60 | $5.60 | 110,475,030 |
| 2025-04-09 | $5.47 | $5.72 | $5.38 | $5.62 | $5.62 | 155,452,950 |
| 2025-04-08 | $5.28 | $5.49 | $5.28 | $5.49 | $5.49 | 123,437,770 |
| 2025-04-07 | $5.31 | $5.44 | $5.09 | $5.29 | $5.29 | 161,924,560 |
| 2025-04-03 | $5.51 | $5.65 | $5.50 | $5.61 | $5.61 | 101,480,170 |
| 2025-04-02 | $5.68 | $5.69 | $5.51 | $5.58 | $5.58 | 137,682,060 |
| 2025-04-01 | $5.75 | $5.75 | $5.57 | $5.67 | $5.67 | 173,886,480 |
| 2025-03-31 | $5.56 | $5.84 | $5.53 | $5.75 | $5.75 | 254,171,100 |
| 2025-03-28 | $5.55 | $5.72 | $5.48 | $5.50 | $5.50 | 170,037,090 |
| 2025-03-27 | $5.79 | $5.85 | $5.43 | $5.48 | $5.48 | 217,871,630 |
| 2025-03-26 | $5.64 | $5.72 | $5.57 | $5.62 | $5.62 | 75,573,150 |
| 2025-03-25 | $5.62 | $5.67 | $5.54 | $5.62 | $5.62 | 58,708,180 |
| 2025-03-24 | $5.51 | $5.63 | $5.47 | $5.61 | $5.61 | 77,325,740 |
| 2025-03-21 | $5.54 | $5.72 | $5.48 | $5.50 | $5.50 | 100,443,490 |
| 2025-03-20 | $5.36 | $5.55 | $5.35 | $5.53 | $5.53 | 128,276,070 |
| 2025-03-19 | $5.32 | $5.39 | $5.28 | $5.35 | $5.35 | 75,249,630 |
| 2025-03-18 | $5.44 | $5.44 | $5.28 | $5.32 | $5.32 | 100,769,800 |
| 2025-03-17 | $5.41 | $5.50 | $5.39 | $5.44 | $5.44 | 59,684,180 |
| 2025-03-14 | $5.44 | $5.52 | $5.38 | $5.42 | $5.42 | 80,618,390 |
| 2025-03-13 | $5.37 | $5.48 | $5.36 | $5.44 | $5.44 | 87,524,580 |
| 2025-03-12 | $5.36 | $5.42 | $5.31 | $5.38 | $5.38 | 68,501,670 |
| 2025-03-11 | $5.27 | $5.42 | $5.25 | $5.35 | $5.35 | 73,307,920 |
| 2025-03-10 | $5.30 | $5.31 | $5.21 | $5.28 | $5.28 | 60,900,450 |
| 2025-03-07 | $5.33 | $5.37 | $5.23 | $5.31 | $5.31 | 61,044,850 |
| 2025-03-06 | $5.48 | $5.49 | $5.30 | $5.35 | $5.35 | 110,153,550 |
| 2025-03-05 | $5.57 | $5.60 | $5.49 | $5.50 | $5.50 | 45,455,440 |
| 2025-03-04 | $5.54 | $5.64 | $5.53 | $5.55 | $5.55 | 44,508,710 |
| 2025-03-03 | $5.61 | $5.62 | $5.49 | $5.56 | $5.56 | 62,885,740 |
| 2025-02-28 | $5.57 | $5.65 | $5.57 | $5.59 | $5.59 | 62,324,620 |
| 2025-02-27 | $5.64 | $5.69 | $5.58 | $5.59 | $5.59 | 50,378,250 |
| 2025-02-26 | $5.49 | $5.69 | $5.49 | $5.64 | $5.64 | 107,078,520 |
| 2025-02-25 | $5.38 | $5.55 | $5.34 | $5.47 | $5.47 | 87,708,000 |
| 2025-02-24 | $5.42 | $5.46 | $5.32 | $5.43 | $5.43 | 80,565,900 |
| 2025-02-20 | $5.23 | $5.54 | $5.21 | $5.45 | $5.45 | 133,151,800 |
| 2025-02-19 | $5.27 | $5.32 | $5.19 | $5.25 | $5.25 | 72,407,200 |
| 2025-02-18 | $5.12 | $5.32 | $5.10 | $5.27 | $5.27 | 136,107,880 |
| 2025-02-17 | $5.00 | $5.13 | $4.97 | $5.13 | $5.13 | 102,721,090 |
| 2025-02-14 | $5.00 | $5.02 | $4.96 | $4.99 | $4.99 | 37,211,700 |
| 2025-02-13 | $4.97 | $5.03 | $4.96 | $5.00 | $5.00 | 54,357,420 |
| 2025-02-12 | $4.98 | $5.00 | $4.93 | $4.97 | $4.97 | 52,605,460 |
| 2025-02-11 | $5.06 | $5.06 | $4.97 | $4.99 | $4.99 | 67,353,180 |
| 2025-02-10 | $5.13 | $5.16 | $5.04 | $5.06 | $5.06 | 96,939,670 |
| 2025-02-07 | $5.08 | $5.17 | $5.05 | $5.14 | $5.14 | 61,659,290 |
| 2025-02-06 | $5.11 | $5.12 | $5.06 | $5.08 | $5.08 | 45,769,430 |
| 2025-02-05 | $5.17 | $5.18 | $5.07 | $5.09 | $5.09 | 46,206,260 |
| 2025-01-27 | $5.07 | $5.19 | $5.07 | $5.17 | $5.17 | 49,146,090 |
| 2025-01-24 | $5.09 | $5.13 | $5.03 | $5.08 | $5.08 | 53,459,300 |
| 2025-01-23 | $5.04 | $5.15 | $5.04 | $5.10 | $5.10 | 65,935,510 |
| 2025-01-22 | $4.97 | $5.03 | $4.93 | $5.02 | $5.02 | 45,852,540 |
| 2025-01-21 | $5.00 | $5.02 | $4.95 | $4.97 | $4.97 | 45,877,450 |
| 2025-01-20 | $5.09 | $5.11 | $4.97 | $4.98 | $4.98 | 69,391,510 |
| 2025-01-17 | $5.04 | $5.08 | $4.98 | $5.06 | $5.06 | 38,782,130 |
| 2025-01-16 | $5.06 | $5.10 | $5.02 | $5.04 | $5.04 | 39,537,930 |
| 2025-01-15 | $5.07 | $5.11 | $5.04 | $5.05 | $5.05 | 34,870,630 |
| 2025-01-14 | $5.00 | $5.08 | $4.98 | $5.07 | $5.07 | 55,576,640 |
| 2025-01-13 | $4.88 | $5.01 | $4.86 | $4.99 | $4.99 | 55,886,440 |
| 2025-01-09 | $5.15 | $5.15 | $5.04 | $5.05 | $5.05 | 61,921,420 |
| 2025-01-08 | $5.11 | $5.19 | $5.07 | $5.16 | $5.16 | 66,970,000 |
| 2025-01-07 | $5.28 | $5.29 | $5.10 | $5.14 | $5.14 | 88,488,270 |
| 2025-01-06 | $5.33 | $5.34 | $5.24 | $5.30 | $5.30 | 42,995,770 |
| 2025-01-03 | $5.41 | $5.43 | $5.31 | $5.35 | $5.35 | 55,825,050 |
| 2025-01-02 | $5.59 | $5.62 | $5.38 | $5.41 | $5.41 | 69,136,550 |
| 2024-12-31 | $5.63 | $5.70 | $5.60 | $5.61 | $5.61 | 64,716,420 |
| 2024-12-30 | $5.82 | $5.87 | $5.63 | $5.64 | $5.64 | 113,291,800 |
| 2024-12-27 | $5.77 | $5.83 | $5.70 | $5.81 | $5.81 | 50,129,710 |
| 2024-12-26 | $5.89 | $5.90 | $5.73 | $5.76 | $5.76 | 63,817,250 |
| 2024-12-25 | $5.87 | $5.93 | $5.77 | $5.91 | $5.91 | 69,122,880 |
| 2024-12-24 | $5.76 | $5.88 | $5.73 | $5.87 | $5.87 | 87,035,520 |
| 2024-12-23 | $5.58 | $5.81 | $5.56 | $5.76 | $5.76 | 128,269,420 |
| 2024-12-20 | $5.66 | $5.69 | $5.56 | $5.59 | $5.59 | 60,591,490 |
| 2024-12-19 | $5.68 | $5.73 | $5.59 | $5.65 | $5.65 | 47,564,110 |
| 2024-12-18 | $5.62 | $5.80 | $5.62 | $5.70 | $5.70 | 95,147,290 |
| 2024-12-17 | $5.65 | $5.69 | $5.59 | $5.60 | $5.60 | 47,871,540 |
| 2024-12-16 | $5.54 | $5.68 | $5.54 | $5.67 | $5.67 | 69,010,630 |
| 2024-12-13 | $5.61 | $5.62 | $5.52 | $5.54 | $5.54 | 45,186,920 |
| 2024-12-12 | $5.67 | $5.68 | $5.59 | $5.61 | $5.61 | 48,226,310 |
| 2024-12-11 | $5.62 | $5.70 | $5.59 | $5.66 | $5.66 | 39,467,300 |
| 2024-12-10 | $5.74 | $5.78 | $5.60 | $5.62 | $5.62 | 80,265,680 |
| 2024-12-09 | $5.60 | $5.74 | $5.55 | $5.73 | $5.73 | 98,964,600 |
| 2024-12-06 | $5.41 | $5.58 | $5.41 | $5.57 | $5.57 | 90,129,580 |
| 2024-12-05 | $5.39 | $5.48 | $5.36 | $5.42 | $5.42 | 54,420,500 |
| 2024-12-04 | $5.37 | $5.40 | $5.32 | $5.40 | $5.40 | 60,424,550 |
| 2024-12-03 | $5.28 | $5.38 | $5.26 | $5.38 | $5.38 | 72,496,550 |
| 2024-12-02 | $5.27 | $5.31 | $5.19 | $5.30 | $5.30 | 73,247,890 |
| 2024-11-29 | $5.27 | $5.32 | $5.25 | $5.27 | $5.27 | 47,217,850 |
| 2024-11-28 | $5.35 | $5.36 | $5.24 | $5.27 | $5.27 | 47,050,350 |
| 2024-11-27 | $5.34 | $5.36 | $5.23 | $5.36 | $5.36 | 36,198,580 |
| 2024-11-26 | $5.33 | $5.38 | $5.28 | $5.33 | $5.33 | 31,613,140 |
| 2024-11-25 | $5.47 | $5.49 | $5.30 | $5.33 | $5.33 | 50,572,150 |
| 2024-11-22 | $5.60 | $5.64 | $5.46 | $5.46 | $5.46 | 53,644,800 |
| 2024-11-21 | $5.58 | $5.62 | $5.56 | $5.60 | $5.60 | 33,462,440 |
| 2024-11-20 | $5.55 | $5.61 | $5.52 | $5.59 | $5.59 | 41,518,260 |
| 2024-11-19 | $5.61 | $5.63 | $5.52 | $5.57 | $5.57 | 52,924,650 |
| 2024-11-18 | $5.61 | $5.70 | $5.58 | $5.59 | $5.59 | 57,082,900 |
| 2024-11-15 | $5.66 | $5.73 | $5.55 | $5.58 | $5.58 | 71,127,860 |
| 2024-11-14 | $5.71 | $5.82 | $5.68 | $5.69 | $5.69 | 101,877,230 |
| 2024-11-13 | $5.66 | $5.74 | $5.65 | $5.71 | $5.71 | 50,976,410 |
| 2024-11-12 | $5.74 | $5.78 | $5.66 | $5.70 | $5.70 | 84,454,310 |
| 2024-11-11 | $5.72 | $5.77 | $5.66 | $5.75 | $5.75 | 65,869,770 |
| 2024-11-08 | $5.80 | $5.85 | $5.68 | $5.76 | $5.76 | 83,283,800 |
| 2024-11-07 | $5.66 | $5.78 | $5.65 | $5.77 | $5.77 | 92,013,280 |
| 2024-11-06 | $5.73 | $5.73 | $5.66 | $5.70 | $5.70 | 68,644,700 |
| 2024-11-05 | $5.71 | $5.74 | $5.64 | $5.74 | $5.74 | 101,660,710 |
| 2024-11-04 | $5.78 | $5.85 | $5.66 | $5.72 | $5.72 | 70,819,910 |
| 2024-11-01 | $5.90 | $5.90 | $5.65 | $5.70 | $5.70 | 86,805,360 |
| 2024-10-31 | $5.57 | $5.87 | $5.50 | $5.77 | $5.77 | 181,665,220 |
| 2024-10-30 | $5.49 | $5.50 | $5.40 | $5.47 | $5.47 | 54,196,590 |
| 2024-10-29 | $5.66 | $5.69 | $5.49 | $5.51 | $5.51 | 71,528,900 |
| 2024-10-28 | $5.54 | $5.66 | $5.49 | $5.66 | $5.66 | 80,515,150 |
| 2024-10-25 | $5.62 | $5.64 | $5.51 | $5.53 | $5.53 | 70,246,680 |
| 2024-10-24 | $5.63 | $5.68 | $5.59 | $5.64 | $5.64 | 46,411,450 |
| 2024-10-23 | $5.73 | $5.77 | $5.60 | $5.63 | $5.63 | 83,640,250 |
| 2024-10-22 | $5.51 | $5.72 | $5.51 | $5.72 | $5.72 | 97,249,700 |
| 2024-10-21 | $5.49 | $5.55 | $5.40 | $5.54 | $5.54 | 94,458,320 |
| 2024-10-18 | $5.44 | $5.57 | $5.37 | $5.50 | $5.50 | 89,742,440 |
| 2024-10-17 | $5.53 | $5.58 | $5.41 | $5.47 | $5.47 | 72,924,410 |
| 2024-10-16 | $5.46 | $5.55 | $5.42 | $5.53 | $5.53 | 61,373,500 |
| 2024-10-15 | $5.78 | $5.82 | $5.50 | $5.56 | $5.56 | 132,565,450 |
| 2024-10-14 | $5.78 | $5.91 | $5.69 | $5.81 | $5.81 | 109,959,160 |
| 2024-10-11 | $5.97 | $5.97 | $5.75 | $5.77 | $5.77 | 62,877,460 |
| 2024-10-10 | $5.80 | $6.11 | $5.79 | $5.96 | $5.96 | 123,478,400 |
| 2024-10-09 | $6.00 | $6.00 | $5.68 | $5.84 | $5.84 | 144,005,050 |
| 2024-10-08 | $6.53 | $6.57 | $5.90 | $6.12 | $6.12 | 261,259,690 |
| 2024-09-30 | $5.74 | $6.06 | $5.61 | $5.99 | $5.99 | 249,778,560 |
| 2024-09-27 | $5.53 | $5.61 | $5.47 | $5.60 | $5.60 | 74,594,110 |
| 2024-09-26 | $5.44 | $5.51 | $5.35 | $5.51 | $5.51 | 113,221,600 |
| 2024-09-25 | $5.55 | $5.62 | $5.41 | $5.43 | $5.43 | 122,099,660 |
| 2024-09-24 | $5.32 | $5.56 | $5.23 | $5.51 | $5.51 | 77,731,180 |
| 2024-09-23 | $5.08 | $5.35 | $5.08 | $5.28 | $5.28 | 69,581,460 |
| 2024-09-20 | $5.06 | $5.14 | $5.02 | $5.10 | $5.10 | 44,555,090 |
| 2024-09-19 | $5.01 | $5.15 | $4.92 | $5.09 | $5.09 | 56,295,080 |
| 2024-09-18 | $5.08 | $5.10 | $4.92 | $4.99 | $4.99 | 35,084,410 |
| 2024-09-13 | $4.93 | $5.15 | $4.89 | $5.07 | $5.07 | 89,632,110 |
| 2024-09-12 | $5.01 | $5.05 | $4.91 | $4.92 | $4.92 | 60,776,880 |
| 2024-09-11 | $5.11 | $5.14 | $4.95 | $5.00 | $5.00 | 49,957,120 |
| 2024-09-10 | $5.20 | $5.24 | $5.04 | $5.13 | $5.13 | 66,039,900 |
| 2024-09-09 | $5.35 | $5.37 | $5.17 | $5.20 | $5.20 | 69,012,800 |
| 2024-09-06 | $5.44 | $5.48 | $5.38 | $5.39 | $5.39 | 22,138,610 |
| 2024-09-05 | $5.39 | $5.51 | $5.38 | $5.44 | $5.44 | 42,394,820 |
| 2024-09-04 | $5.52 | $5.52 | $5.32 | $5.42 | $5.42 | 53,590,030 |
| 2024-09-03 | $5.51 | $5.63 | $5.49 | $5.53 | $5.53 | 54,672,410 |
| 2024-09-02 | $5.53 | $5.67 | $5.51 | $5.53 | $5.53 | 51,165,770 |
| 2024-08-30 | $5.55 | $5.65 | $5.47 | $5.55 | $5.55 | 67,913,140 |
| 2024-08-29 | $5.58 | $5.63 | $5.45 | $5.59 | $5.59 | 70,291,240 |
| 2024-08-28 | $5.34 | $5.62 | $5.32 | $5.59 | $5.59 | 98,447,480 |
| 2024-08-27 | $5.32 | $5.35 | $5.28 | $5.33 | $5.33 | 45,407,080 |
| 2024-08-26 | $5.42 | $5.45 | $5.29 | $5.32 | $5.32 | 55,056,210 |
| 2024-08-23 | $5.45 | $5.48 | $5.36 | $5.41 | $5.41 | 49,856,800 |
| 2024-08-22 | $5.39 | $5.47 | $5.36 | $5.47 | $5.47 | 44,990,580 |
| 2024-08-21 | $5.45 | $5.45 | $5.33 | $5.39 | $5.39 | 41,241,230 |
| 2024-08-20 | $5.59 | $5.60 | $5.39 | $5.45 | $5.45 | 63,442,250 |
| 2024-08-19 | $5.67 | $5.71 | $5.56 | $5.58 | $5.58 | 50,715,490 |
| 2024-08-16 | $5.73 | $5.76 | $5.64 | $5.67 | $5.67 | 54,433,300 |
| 2024-08-15 | $5.57 | $5.77 | $5.53 | $5.74 | $5.74 | 84,037,700 |
| 2024-08-14 | $5.45 | $5.61 | $5.43 | $5.57 | $5.57 | 54,747,140 |
| 2024-08-13 | $5.52 | $5.52 | $5.41 | $5.50 | $5.50 | 36,575,300 |
| 2024-08-12 | $5.53 | $5.57 | $5.43 | $5.47 | $5.47 | 49,267,120 |
| 2024-08-09 | $5.54 | $5.59 | $5.48 | $5.50 | $5.50 | 82,198,310 |
| 2024-08-08 | $5.58 | $5.60 | $5.49 | $5.54 | $5.54 | 54,948,340 |
| 2024-08-07 | $5.48 | $5.73 | $5.46 | $5.57 | $5.57 | 112,258,370 |
| 2024-08-06 | $5.34 | $5.52 | $5.22 | $5.52 | $5.52 | 120,402,000 |
| 2024-08-05 | $5.40 | $5.43 | $5.27 | $5.35 | $5.35 | 179,204,140 |
| 2024-08-02 | $6.20 | $6.20 | $5.43 | $5.54 | $5.54 | 261,017,910 |
| 2024-07-18 | $5.93 | $6.09 | $5.84 | $6.08 | $6.08 | 66,269,110 |
| 2024-07-17 | $6.11 | $6.14 | $5.93 | $5.96 | $5.96 | 73,780,410 |
| 2024-07-16 | $6.10 | $6.19 | $6.04 | $6.16 | $6.16 | 64,477,650 |
| 2024-07-15 | $6.00 | $6.15 | $5.93 | $6.13 | $6.13 | 99,568,430 |
| 2024-07-12 | $6.25 | $6.26 | $6.04 | $6.06 | $6.06 | 115,529,750 |
| 2024-07-11 | $6.53 | $6.54 | $6.19 | $6.30 | $6.30 | 161,320,400 |
| 2024-07-10 | $6.83 | $6.86 | $6.44 | $6.52 | $6.52 | 128,461,080 |
| 2024-07-09 | $6.88 | $6.92 | $6.65 | $6.87 | $6.87 | 74,255,510 |
| 2024-07-08 | $6.82 | $6.93 | $6.75 | $6.88 | $6.88 | 59,836,720 |
| 2024-07-05 | $6.93 | $6.95 | $6.72 | $6.87 | $6.87 | 64,270,490 |
| 2024-07-04 | $7.05 | $7.11 | $6.88 | $6.92 | $6.92 | 68,667,070 |
| 2024-07-03 | $7.03 | $7.08 | $6.95 | $7.04 | $7.04 | 70,218,190 |
| 2024-07-02 | $7.08 | $7.10 | $6.97 | $7.04 | $7.04 | 59,757,740 |
| 2024-07-01 | $6.91 | $7.18 | $6.87 | $7.10 | $7.10 | 96,436,320 |
| 2024-06-28 | $6.60 | $7.00 | $6.50 | $6.94 | $6.94 | 108,390,290 |
| 2024-06-27 | $6.65 | $6.73 | $6.59 | $6.62 | $6.62 | 56,157,300 |
| 2024-06-26 | $6.73 | $6.77 | $6.53 | $6.68 | $6.68 | 75,998,420 |
| 2024-06-25 | $6.76 | $6.78 | $6.62 | $6.76 | $6.76 | 69,270,870 |
| 2024-06-24 | $6.73 | $6.87 | $6.67 | $6.74 | $6.74 | 71,062,860 |
| 2024-06-21 | $6.76 | $6.91 | $6.67 | $6.77 | $6.77 | 62,327,460 |
| 2024-06-20 | $6.61 | $6.80 | $6.58 | $6.77 | $6.77 | 82,043,040 |
| 2024-06-19 | $6.69 | $6.75 | $6.61 | $6.63 | $6.63 | 59,142,270 |
| 2024-06-18 | $6.69 | $6.71 | $6.58 | $6.68 | $6.68 | 76,169,960 |
| 2024-06-17 | $7.08 | $7.09 | $6.66 | $6.69 | $6.69 | 134,525,930 |
| 2024-06-14 | $7.29 | $7.42 | $6.98 | $7.02 | $7.02 | 187,885,120 |
| 2024-06-13 | $7.22 | $7.38 | $7.19 | $7.27 | $7.27 | 82,711,570 |
| 2024-06-12 | $7.15 | $7.27 | $7.08 | $7.22 | $7.22 | 71,880,490 |
| 2024-06-11 | $7.25 | $7.29 | $7.06 | $7.19 | $7.19 | 90,962,960 |
| 2024-06-07 | $7.08 | $7.32 | $7.06 | $7.24 | $7.24 | 74,292,240 |
| 2024-06-06 | $6.94 | $7.21 | $6.87 | $7.12 | $7.12 | 94,507,330 |
| 2024-06-05 | $6.89 | $7.02 | $6.88 | $6.92 | $6.92 | 58,745,600 |
| 2024-06-04 | $6.72 | $6.95 | $6.60 | $6.93 | $6.93 | 77,550,840 |
| 2024-06-03 | $6.62 | $6.75 | $6.56 | $6.71 | $6.71 | 64,473,250 |
| 2024-05-31 | $6.61 | $6.74 | $6.49 | $6.61 | $6.61 | 55,861,960 |
| 2024-05-30 | $6.80 | $6.84 | $6.57 | $6.61 | $6.61 | 63,364,280 |
| 2024-05-29 | $6.77 | $6.93 | $6.61 | $6.84 | $6.84 | 84,538,660 |
| 2024-05-28 | $6.85 | $6.89 | $6.70 | $6.75 | $6.75 | 81,481,120 |
| 2024-05-27 | $6.66 | $6.98 | $6.66 | $6.85 | $6.85 | 129,879,310 |
| 2024-05-24 | $6.39 | $6.69 | $6.39 | $6.60 | $6.60 | 107,602,290 |
| 2024-05-23 | $6.53 | $6.54 | $6.33 | $6.38 | $6.38 | 83,070,840 |
| 2024-05-22 | $6.60 | $6.74 | $6.53 | $6.55 | $6.55 | 63,759,920 |
| 2024-05-21 | $6.71 | $6.75 | $6.61 | $6.63 | $6.63 | 46,200,890 |
| 2024-05-20 | $6.57 | $6.75 | $6.52 | $6.74 | $6.74 | 82,950,590 |
| 2024-05-17 | $6.67 | $6.70 | $6.52 | $6.57 | $6.57 | 83,080,500 |
| 2024-05-16 | $7.08 | $7.09 | $6.60 | $6.66 | $6.66 | 102,573,800 |
| 2024-05-15 | $7.11 | $7.19 | $6.88 | $6.91 | $6.91 | 66,404,900 |
| 2024-05-14 | $7.07 | $7.22 | $6.97 | $7.12 | $7.12 | 90,336,760 |
| 2024-05-13 | $6.90 | $7.17 | $6.86 | $7.10 | $7.10 | 126,736,660 |
| 2024-05-10 | $6.74 | $6.90 | $6.72 | $6.89 | $6.89 | 87,223,540 |
| 2024-05-09 | $6.77 | $6.78 | $6.65 | $6.76 | $6.76 | 94,585,980 |
| 2024-05-08 | $6.82 | $6.88 | $6.77 | $6.79 | $6.79 | 53,330,960 |
| 2024-05-07 | $6.90 | $6.96 | $6.77 | $6.84 | $6.84 | 67,402,540 |
| 2024-05-06 | $6.76 | $6.95 | $6.65 | $6.95 | $6.95 | 101,258,230 |
| 2024-04-30 | $6.64 | $6.78 | $6.62 | $6.76 | $6.76 | 101,011,880 |
| 2024-04-29 | $6.75 | $6.75 | $6.52 | $6.69 | $6.69 | 123,753,000 |
| 2024-04-26 | $6.81 | $6.83 | $6.70 | $6.79 | $6.79 | 79,135,850 |
| 2024-04-25 | $6.77 | $6.85 | $6.70 | $6.81 | $6.81 | 49,464,240 |
| 2024-04-24 | $6.86 | $7.01 | $6.77 | $6.82 | $6.82 | 95,126,020 |
| 2024-04-23 | $6.85 | $6.88 | $6.70 | $6.72 | $6.72 | 71,350,470 |
| 2024-04-22 | $6.97 | $7.12 | $6.71 | $6.93 | $6.93 | 111,873,650 |
| 2024-04-19 | $7.04 | $7.15 | $6.88 | $6.98 | $6.98 | 120,348,200 |
| 2024-04-18 | $7.36 | $7.49 | $6.97 | $7.10 | $7.10 | 110,515,450 |
| 2024-04-17 | $7.17 | $7.40 | $7.08 | $7.39 | $7.39 | 62,766,080 |
| 2024-04-16 | $7.58 | $7.67 | $7.17 | $7.23 | $7.23 | 113,009,410 |
| 2024-04-15 | $7.46 | $7.57 | $7.37 | $7.57 | $7.57 | 62,549,040 |
| 2024-04-12 | $7.45 | $7.62 | $7.35 | $7.50 | $7.50 | 64,213,840 |
| 2024-04-11 | $7.14 | $7.49 | $7.10 | $7.48 | $7.48 | 69,544,190 |
| 2024-04-10 | $7.08 | $7.32 | $7.05 | $7.20 | $7.20 | 62,681,700 |
| 2024-04-09 | $7.11 | $7.17 | $6.96 | $7.09 | $7.09 | 43,779,000 |
| 2024-04-08 | $6.93 | $7.18 | $6.91 | $7.11 | $7.11 | 80,129,900 |
| 2024-04-03 | $6.86 | $6.93 | $6.76 | $6.91 | $6.91 | 42,811,860 |
| 2024-04-02 | $6.72 | $6.90 | $6.67 | $6.88 | $6.88 | 62,242,740 |
| 2024-04-01 | $6.88 | $6.91 | $6.67 | $6.74 | $6.74 | 59,510,960 |
| 2024-03-29 | $6.75 | $6.87 | $6.68 | $6.87 | $6.87 | 45,258,460 |
| 2024-03-28 | $6.59 | $6.84 | $6.50 | $6.78 | $6.78 | 64,425,130 |
| 2024-03-27 | $6.70 | $6.87 | $6.63 | $6.74 | $6.74 | 60,708,210 |
| 2024-03-26 | $6.57 | $6.73 | $6.47 | $6.72 | $6.72 | 55,452,240 |
| 2024-03-25 | $6.48 | $6.66 | $6.45 | $6.54 | $6.54 | 42,286,860 |
| 2024-03-22 | $6.57 | $6.60 | $6.36 | $6.45 | $6.45 | 49,358,480 |
| 2024-03-21 | $6.55 | $6.61 | $6.45 | $6.58 | $6.58 | 39,917,320 |
| 2024-03-20 | $6.53 | $6.64 | $6.41 | $6.57 | $6.57 | 28,981,050 |
| 2024-03-19 | $6.70 | $6.75 | $6.52 | $6.54 | $6.54 | 40,015,390 |
| 2024-03-18 | $6.61 | $6.84 | $6.56 | $6.69 | $6.69 | 62,629,010 |
| 2024-03-15 | $6.37 | $6.75 | $6.36 | $6.60 | $6.60 | 83,448,550 |
| 2024-03-14 | $6.33 | $6.45 | $6.27 | $6.41 | $6.41 | 45,842,430 |
| 2024-03-13 | $6.27 | $6.37 | $6.23 | $6.35 | $6.35 | 52,076,290 |
| 2024-03-12 | $6.59 | $6.59 | $6.25 | $6.30 | $6.30 | 69,009,260 |
| 2024-03-11 | $6.70 | $6.76 | $6.50 | $6.59 | $6.59 | 56,202,530 |
| 2024-03-08 | $6.58 | $6.71 | $6.48 | $6.71 | $6.71 | 62,826,870 |
| 2024-03-07 | $6.27 | $6.62 | $6.27 | $6.59 | $6.59 | 90,139,920 |
| 2024-03-06 | $6.32 | $6.47 | $6.22 | $6.30 | $6.30 | 56,419,910 |
| 2024-03-05 | $6.15 | $6.42 | $6.15 | $6.32 | $6.32 | 81,805,790 |
| 2024-03-04 | $5.98 | $6.20 | $5.94 | $6.20 | $6.20 | 76,028,200 |
| 2024-03-01 | $6.17 | $6.27 | $5.98 | $6.00 | $6.00 | 74,717,440 |
| 2024-02-29 | $6.11 | $6.20 | $6.08 | $6.19 | $6.19 | 45,773,460 |
| 2024-02-28 | $6.15 | $6.30 | $6.05 | $6.13 | $6.13 | 67,844,760 |
| 2024-02-27 | $6.11 | $6.16 | $6.06 | $6.16 | $6.16 | 55,016,670 |
| 2024-02-26 | $6.41 | $6.42 | $6.10 | $6.16 | $6.16 | 68,194,610 |
| 2024-02-23 | $6.29 | $6.48 | $6.26 | $6.45 | $6.45 | 58,115,230 |
| 2024-02-22 | $6.21 | $6.30 | $6.17 | $6.29 | $6.29 | 34,298,730 |
| 2024-02-21 | $6.25 | $6.30 | $6.18 | $6.24 | $6.24 | 41,102,890 |
| 2024-02-20 | $6.17 | $6.42 | $6.12 | $6.27 | $6.27 | 52,152,450 |
| 2024-02-19 | $5.91 | $6.25 | $5.88 | $6.24 | $6.24 | 60,023,720 |
| 2024-02-08 | $5.84 | $6.00 | $5.72 | $5.99 | $5.99 | 65,954,190 |
| 2024-02-07 | $5.95 | $5.95 | $5.68 | $5.85 | $5.85 | 98,259,860 |
| 2024-02-06 | $5.90 | $6.02 | $5.76 | $6.00 | $6.00 | 61,572,940 |
| 2024-02-05 | $5.95 | $6.07 | $5.88 | $5.93 | $5.93 | 69,619,110 |
| 2024-02-02 | $5.91 | $6.07 | $5.77 | $5.98 | $5.98 | 65,230,130 |
| 2024-02-01 | $6.02 | $6.13 | $5.88 | $5.99 | $5.99 | 68,188,930 |
| 2024-01-31 | $5.82 | $6.10 | $5.79 | $6.07 | $6.07 | 117,317,580 |
| 2024-01-30 | $5.93 | $6.01 | $5.80 | $5.80 | $5.80 | 51,131,190 |
| 2024-01-29 | $5.83 | $6.03 | $5.83 | $5.97 | $5.97 | 71,191,700 |
| 2024-01-26 | $5.68 | $5.88 | $5.66 | $5.82 | $5.82 | 67,053,780 |
| 2024-01-25 | $5.62 | $5.73 | $5.59 | $5.70 | $5.70 | 56,491,430 |
| 2024-01-24 | $5.45 | $5.61 | $5.41 | $5.60 | $5.60 | 52,369,900 |
| 2024-01-23 | $5.28 | $5.49 | $5.16 | $5.43 | $5.43 | 68,108,130 |
| 2024-01-22 | $5.28 | $5.41 | $5.21 | $5.25 | $5.25 | 67,460,470 |
| 2024-01-19 | $5.53 | $5.53 | $5.26 | $5.31 | $5.31 | 104,317,670 |
| 2024-01-18 | $5.60 | $5.63 | $5.36 | $5.61 | $5.61 | 78,145,320 |
| 2024-01-17 | $5.67 | $5.70 | $5.59 | $5.64 | $5.64 | 40,034,750 |
| 2024-01-16 | $5.68 | $5.70 | $5.58 | $5.70 | $5.70 | 54,568,510 |
| 2024-01-15 | $5.50 | $5.70 | $5.49 | $5.68 | $5.68 | 69,850,440 |
| 2024-01-12 | $5.44 | $5.57 | $5.40 | $5.51 | $5.51 | 47,731,600 |
| 2024-01-11 | $5.60 | $5.60 | $5.43 | $5.46 | $5.46 | 56,438,410 |
| 2024-01-10 | $5.53 | $5.65 | $5.48 | $5.63 | $5.63 | 56,550,460 |
| 2024-01-09 | $5.58 | $5.62 | $5.51 | $5.56 | $5.56 | 57,204,410 |
| 2024-01-08 | $5.51 | $5.66 | $5.42 | $5.60 | $5.60 | 83,771,240 |
| 2024-01-05 | $5.49 | $5.70 | $5.49 | $5.53 | $5.53 | 75,916,840 |
| 2024-01-04 | $5.49 | $5.55 | $5.45 | $5.53 | $5.53 | 69,033,780 |
| 2024-01-03 | $5.31 | $5.54 | $5.28 | $5.51 | $5.51 | 104,717,680 |
| 2024-01-02 | $5.10 | $5.39 | $5.10 | $5.33 | $5.33 | 105,064,960 |
| 2024-01-01 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2023-12-29 | $5.18 | $5.20 | $5.10 | $5.14 | $5.14 | 54,033,900 |
| 2023-12-28 | $5.27 | $5.30 | $5.16 | $5.20 | $5.20 | 61,937,140 |
| 2023-12-27 | $5.18 | $5.29 | $5.16 | $5.28 | $5.28 | 46,041,470 |
| 2023-12-26 | $5.15 | $5.24 | $5.13 | $5.19 | $5.19 | 27,582,140 |
| 2023-12-25 | $5.12 | $5.20 | $5.05 | $5.17 | $5.17 | 37,080,910 |
| 2023-12-22 | $5.13 | $5.19 | $5.07 | $5.14 | $5.14 | 52,215,570 |
| 2023-12-21 | $5.10 | $5.17 | $5.02 | $5.12 | $5.12 | 42,559,400 |
| 2023-12-20 | $5.13 | $5.30 | $5.12 | $5.14 | $5.14 | 83,597,690 |
| 2023-12-19 | $5.12 | $5.18 | $5.04 | $5.09 | $5.09 | 35,160,950 |
| 2023-12-18 | $5.10 | $5.18 | $5.06 | $5.11 | $5.11 | 28,029,410 |
| 2023-12-15 | $5.21 | $5.25 | $5.09 | $5.10 | $5.10 | 39,482,160 |
| 2023-12-14 | $5.23 | $5.26 | $5.17 | $5.23 | $5.23 | 48,970,900 |
| 2023-12-13 | $5.24 | $5.27 | $5.21 | $5.24 | $5.24 | 33,161,350 |
| 2023-12-12 | $5.21 | $5.28 | $5.18 | $5.25 | $5.25 | 46,762,540 |
| 2023-12-11 | $5.25 | $5.25 | $5.09 | $5.24 | $5.24 | 78,744,880 |
| 2023-12-08 | $5.23 | $5.29 | $5.19 | $5.27 | $5.27 | 101,223,080 |
| 2023-12-07 | $5.18 | $5.30 | $5.17 | $5.24 | $5.24 | 43,524,610 |
| 2023-12-06 | $5.18 | $5.23 | $5.08 | $5.20 | $5.20 | 51,876,320 |
| 2023-12-05 | $5.14 | $5.28 | $5.12 | $5.20 | $5.20 | 73,645,260 |
| 2023-12-04 | $5.13 | $5.17 | $5.08 | $5.15 | $5.15 | 49,020,550 |
| 2023-12-01 | $5.13 | $5.16 | $5.06 | $5.15 | $5.15 | 39,417,200 |
| 2023-11-30 | $4.98 | $5.15 | $4.97 | $5.12 | $5.12 | 74,305,670 |
| 2023-11-29 | $5.05 | $5.10 | $4.98 | $4.99 | $4.99 | 25,207,560 |
| 2023-11-28 | $5.03 | $5.09 | $4.95 | $5.06 | $5.06 | 41,817,470 |
| 2023-11-27 | $4.99 | $5.07 | $4.93 | $5.05 | $5.05 | 45,002,270 |
| 2023-11-24 | $5.09 | $5.10 | $4.98 | $5.00 | $5.00 | 39,547,050 |
| 2023-11-23 | $5.03 | $5.12 | $5.03 | $5.11 | $5.11 | 33,016,520 |
| 2023-11-22 | $5.07 | $5.10 | $5.04 | $5.07 | $5.07 | 26,746,610 |
| 2023-11-21 | $5.09 | $5.13 | $5.03 | $5.04 | $5.04 | 33,160,400 |
| 2023-11-20 | $5.10 | $5.19 | $5.08 | $5.09 | $5.09 | 49,559,250 |
| 2023-11-17 | $5.03 | $5.14 | $5.01 | $5.11 | $5.11 | 56,399,970 |
| 2023-11-16 | $5.04 | $5.07 | $4.95 | $5.05 | $5.05 | 51,612,800 |
| 2023-11-15 | $5.10 | $5.14 | $5.02 | $5.03 | $5.03 | 59,010,270 |
| 2023-11-14 | $5.09 | $5.30 | $5.02 | $5.11 | $5.11 | 118,153,220 |
| 2023-11-13 | $5.00 | $5.18 | $4.94 | $5.08 | $5.08 | 124,020,240 |
| 2023-11-10 | $4.91 | $5.00 | $4.74 | $4.95 | $4.95 | 86,087,300 |
| 2023-11-09 | $4.85 | $4.97 | $4.83 | $4.93 | $4.93 | 79,723,520 |
| 2023-11-08 | $4.87 | $4.93 | $4.81 | $4.86 | $4.86 | 55,580,000 |
| 2023-11-07 | $4.90 | $4.92 | $4.87 | $4.87 | $4.87 | 38,750,350 |
| 2023-11-06 | $4.94 | $4.96 | $4.87 | $4.90 | $4.90 | 64,735,400 |
| 2023-11-03 | $4.96 | $5.03 | $4.90 | $4.94 | $4.94 | 54,430,190 |
| 2023-11-02 | $4.93 | $5.04 | $4.91 | $4.94 | $4.94 | 51,469,470 |
| 2023-11-01 | $4.91 | $5.00 | $4.89 | $4.91 | $4.91 | 51,611,770 |
| 2023-10-31 | $4.97 | $5.01 | $4.84 | $4.91 | $4.91 | 60,674,160 |
| 2023-10-30 | $5.01 | $5.05 | $4.93 | $4.98 | $4.98 | 61,066,760 |
| 2023-10-27 | $4.89 | $5.05 | $4.85 | $4.99 | $4.99 | 92,749,050 |
| 2023-10-26 | $4.63 | $4.92 | $4.61 | $4.89 | $4.89 | 103,827,690 |
| 2023-10-25 | $4.74 | $4.75 | $4.63 | $4.66 | $4.66 | 77,816,170 |
| 2023-10-24 | $4.72 | $4.73 | $4.64 | $4.70 | $4.70 | 52,263,520 |
| 2023-10-23 | $4.78 | $4.80 | $4.65 | $4.70 | $4.70 | 40,949,890 |
| 2023-10-20 | $4.78 | $4.86 | $4.73 | $4.80 | $4.80 | 39,691,010 |
| 2023-10-19 | $4.83 | $4.84 | $4.73 | $4.81 | $4.81 | 56,288,590 |
| 2023-10-18 | $4.94 | $4.95 | $4.83 | $4.84 | $4.84 | 49,951,620 |
| 2023-10-17 | $4.91 | $5.00 | $4.89 | $4.94 | $4.94 | 59,660,200 |
| 2023-10-16 | $4.88 | $4.94 | $4.84 | $4.89 | $4.89 | 67,364,970 |
| 2023-10-13 | $5.04 | $5.17 | $4.85 | $4.88 | $4.88 | 93,256,860 |
| 2023-10-12 | $5.02 | $5.05 | $4.99 | $5.02 | $5.02 | 40,855,200 |
| 2023-10-11 | $5.03 | $5.11 | $4.97 | $4.98 | $4.98 | 53,481,380 |
| 2023-10-10 | $5.11 | $5.13 | $5.01 | $5.01 | $5.01 | 58,406,410 |
| 2023-10-09 | $5.13 | $5.16 | $5.07 | $5.11 | $5.11 | 89,016,300 |
| 2023-09-28 | $5.20 | $5.27 | $5.15 | $5.15 | $5.15 | 47,449,470 |
| 2023-09-27 | $5.27 | $5.33 | $5.19 | $5.20 | $5.20 | 43,256,930 |
| 2023-09-26 | $5.30 | $5.34 | $5.23 | $5.27 | $5.27 | 51,290,600 |
| 2023-09-25 | $5.38 | $5.41 | $5.28 | $5.30 | $5.30 | 61,450,250 |
| 2023-09-22 | $5.42 | $5.53 | $5.34 | $5.38 | $5.38 | 57,920,320 |
| 2023-09-21 | $5.36 | $5.47 | $5.33 | $5.39 | $5.39 | 53,529,090 |
| 2023-09-20 | $5.38 | $5.42 | $5.31 | $5.36 | $5.36 | 48,449,980 |
| 2023-09-19 | $5.41 | $5.44 | $5.35 | $5.41 | $5.41 | 47,940,730 |
| 2023-09-18 | $5.49 | $5.52 | $5.40 | $5.42 | $5.42 | 51,395,390 |
| 2023-09-15 | $5.60 | $5.60 | $5.46 | $5.51 | $5.51 | 78,436,340 |
| 2023-09-14 | $5.53 | $5.63 | $5.51 | $5.58 | $5.58 | 97,954,450 |
| 2023-09-13 | $5.56 | $5.60 | $5.45 | $5.53 | $5.53 | 90,756,080 |
| 2023-09-12 | $5.46 | $5.69 | $5.45 | $5.52 | $5.52 | 131,950,010 |
| 2023-09-11 | $5.39 | $5.53 | $5.34 | $5.45 | $5.45 | 142,459,280 |
| 2023-09-08 | $5.08 | $5.56 | $5.07 | $5.44 | $5.44 | 215,565,050 |
| 2023-09-07 | $5.13 | $5.15 | $5.02 | $5.12 | $5.12 | 109,926,400 |
| 2023-09-06 | $5.09 | $5.18 | $5.02 | $5.13 | $5.13 | 136,467,430 |
| 2023-09-05 | $4.90 | $5.11 | $4.89 | $5.09 | $5.09 | 193,773,100 |
| 2023-09-04 | $4.98 | $4.98 | $4.81 | $4.88 | $4.88 | 187,011,260 |
| 2023-09-01 | $5.06 | $5.09 | $4.93 | $4.98 | $4.98 | 116,319,670 |
| 2023-08-31 | $5.13 | $5.17 | $5.06 | $5.10 | $5.10 | 83,761,900 |
| 2023-08-30 | $5.19 | $5.28 | $5.09 | $5.11 | $5.11 | 93,868,270 |
| 2023-08-29 | $5.23 | $5.25 | $5.13 | $5.18 | $5.18 | 88,301,440 |
| 2023-08-28 | $5.46 | $5.50 | $5.20 | $5.24 | $5.24 | 86,039,490 |
| 2023-08-25 | $5.26 | $5.41 | $5.21 | $5.30 | $5.30 | 50,483,480 |
| 2023-08-24 | $5.32 | $5.40 | $5.25 | $5.27 | $5.27 | 50,283,810 |
| 2023-08-23 | $5.45 | $5.48 | $5.31 | $5.32 | $5.32 | 43,654,440 |
| 2023-08-22 | $5.46 | $5.51 | $5.34 | $5.45 | $5.45 | 40,353,280 |
| 2023-08-21 | $5.55 | $5.61 | $5.46 | $5.46 | $5.46 | 38,265,630 |
| 2023-08-18 | $5.55 | $5.65 | $5.55 | $5.58 | $5.58 | 43,087,030 |
| 2023-08-17 | $5.52 | $5.60 | $5.48 | $5.58 | $5.58 | 55,404,060 |
| 2023-08-16 | $5.74 | $5.74 | $5.55 | $5.57 | $5.57 | 67,977,550 |
| 2023-08-15 | $5.64 | $5.79 | $5.60 | $5.74 | $5.74 | 76,780,810 |
| 2023-08-14 | $5.45 | $5.64 | $5.37 | $5.63 | $5.63 | 88,496,890 |
| 2023-08-11 | $5.64 | $5.64 | $5.45 | $5.45 | $5.45 | 91,413,880 |
| 2023-08-10 | $5.65 | $5.70 | $5.62 | $5.63 | $5.63 | 46,361,650 |
| 2023-08-09 | $5.76 | $5.78 | $5.62 | $5.65 | $5.65 | 65,846,240 |
| 2023-08-08 | $5.82 | $5.93 | $5.75 | $5.79 | $5.79 | 56,127,840 |
| 2023-08-07 | $5.79 | $5.87 | $5.77 | $5.85 | $5.85 | 49,396,080 |
| 2023-08-04 | $5.81 | $5.90 | $5.77 | $5.82 | $5.82 | 89,066,790 |
| 2023-08-03 | $5.71 | $5.89 | $5.69 | $5.81 | $5.81 | 86,578,640 |
| 2023-08-02 | $5.80 | $5.80 | $5.70 | $5.73 | $5.73 | 75,419,910 |
| 2023-08-01 | $5.72 | $5.85 | $5.65 | $5.84 | $5.84 | 129,548,930 |
| 2023-07-31 | $5.65 | $5.69 | $5.58 | $5.68 | $5.68 | 72,951,850 |
| 2023-07-28 | $5.58 | $5.69 | $5.54 | $5.65 | $5.65 | 67,215,360 |
| 2023-07-27 | $5.72 | $5.73 | $5.56 | $5.61 | $5.61 | 101,178,890 |
| 2023-07-26 | $5.72 | $5.77 | $5.67 | $5.72 | $5.72 | 58,049,250 |
| 2023-07-25 | $6.03 | $6.04 | $5.66 | $5.76 | $5.76 | 174,937,030 |
| 2023-07-24 | $5.86 | $6.04 | $5.79 | $6.03 | $6.03 | 73,337,750 |
| 2023-07-21 | $5.94 | $5.99 | $5.86 | $5.91 | $5.91 | 68,153,950 |
| 2023-07-20 | $6.03 | $6.07 | $5.95 | $5.97 | $5.97 | 48,920,300 |
| 2023-07-19 | $6.08 | $6.09 | $5.95 | $6.06 | $6.06 | 61,667,750 |
| 2023-07-18 | $6.33 | $6.33 | $6.20 | $6.25 | $6.05 | 63,669,000 |
| 2023-07-17 | $6.39 | $6.47 | $6.23 | $6.32 | $6.12 | 89,128,710 |
| 2023-07-14 | $6.72 | $6.72 | $6.34 | $6.36 | $6.16 | 165,780,280 |
| 2023-07-13 | $6.75 | $6.80 | $6.69 | $6.75 | $6.53 | 49,748,960 |
| 2023-07-12 | $6.81 | $6.88 | $6.64 | $6.77 | $6.55 | 61,149,310 |
| 2023-07-11 | $6.90 | $6.90 | $6.69 | $6.80 | $6.58 | 47,542,970 |
| 2023-07-10 | $6.98 | $7.09 | $6.83 | $6.91 | $6.69 | 84,320,110 |
| 2023-07-07 | $6.70 | $6.97 | $6.67 | $6.88 | $6.66 | 79,521,260 |
| 2023-07-06 | $6.76 | $6.84 | $6.67 | $6.71 | $6.50 | 45,104,540 |
| 2023-07-05 | $6.86 | $6.95 | $6.76 | $6.78 | $6.56 | 47,014,420 |
| 2023-07-04 | $6.82 | $7.02 | $6.79 | $6.87 | $6.65 | 80,053,030 |
| 2023-07-03 | $6.70 | $6.91 | $6.63 | $6.85 | $6.63 | 68,789,120 |
| 2023-06-30 | $6.77 | $6.85 | $6.65 | $6.69 | $6.48 | 63,317,570 |
| 2023-06-29 | $6.85 | $6.85 | $6.72 | $6.79 | $6.57 | 61,717,320 |
| 2023-06-28 | $6.78 | $7.03 | $6.70 | $6.88 | $6.66 | 94,219,560 |
| 2023-06-27 | $6.76 | $6.90 | $6.53 | $6.87 | $6.65 | 127,040,180 |
| 2023-06-26 | $6.43 | $6.90 | $6.43 | $6.81 | $6.59 | 156,646,720 |
| 2023-06-21 | $6.41 | $6.60 | $6.37 | $6.44 | $6.44 | 82,286,500 |
| 2023-06-20 | $6.36 | $6.52 | $6.25 | $6.42 | $6.42 | 100,182,010 |
| 2023-06-19 | $6.19 | $6.34 | $6.13 | $6.33 | $6.33 | 95,518,360 |
| 2023-06-16 | $6.37 | $6.40 | $6.15 | $6.18 | $6.18 | 120,441,300 |
| 2023-06-15 | $6.34 | $6.39 | $6.28 | $6.39 | $6.39 | 74,839,230 |
| 2023-06-14 | $6.58 | $6.58 | $6.29 | $6.33 | $6.33 | 119,253,990 |
| 2023-06-13 | $6.58 | $6.67 | $6.46 | $6.55 | $6.55 | 64,093,340 |
| 2023-06-12 | $6.85 | $6.97 | $6.58 | $6.61 | $6.61 | 90,930,090 |
| 2023-06-09 | $6.70 | $6.91 | $6.60 | $6.85 | $6.85 | 91,496,230 |
| 2023-06-08 | $6.54 | $6.72 | $6.47 | $6.68 | $6.68 | 77,455,410 |
| 2023-06-07 | $6.61 | $6.66 | $6.51 | $6.59 | $6.59 | 60,466,190 |
| 2023-06-06 | $6.86 | $6.86 | $6.56 | $6.61 | $6.61 | 91,688,330 |
| 2023-06-05 | $6.80 | $6.93 | $6.71 | $6.87 | $6.87 | 95,265,190 |
| 2023-06-02 | $6.97 | $7.05 | $6.75 | $6.80 | $6.80 | 110,492,010 |
| 2023-06-01 | $7.14 | $7.23 | $6.88 | $6.99 | $6.99 | 95,117,210 |
| 2023-05-31 | $7.14 | $7.32 | $6.98 | $7.13 | $7.13 | 129,985,300 |
| 2023-05-30 | $7.28 | $7.28 | $7.00 | $7.20 | $7.20 | 165,529,000 |
| 2023-05-29 | $6.41 | $7.12 | $6.41 | $7.12 | $7.12 | 199,554,840 |
| 2023-05-26 | $6.24 | $6.70 | $6.20 | $6.47 | $6.47 | 148,797,220 |
| 2023-05-25 | $6.02 | $6.23 | $6.02 | $6.17 | $6.17 | 79,275,380 |
| 2023-05-24 | $6.03 | $6.10 | $5.96 | $6.00 | $6.00 | 66,182,720 |
| 2023-05-23 | $6.42 | $6.45 | $6.02 | $6.03 | $6.03 | 125,308,310 |
| 2023-05-22 | $6.18 | $6.60 | $6.17 | $6.44 | $6.44 | 94,882,490 |
| 2023-05-19 | $6.30 | $6.39 | $6.17 | $6.20 | $6.20 | 75,425,610 |
| 2023-05-18 | $6.39 | $6.62 | $6.28 | $6.33 | $6.33 | 114,959,830 |
| 2023-05-17 | $6.30 | $6.53 | $6.21 | $6.40 | $6.40 | 145,682,860 |
| 2023-05-16 | $6.41 | $6.49 | $6.24 | $6.33 | $6.33 | 115,760,600 |
| 2023-05-15 | $6.63 | $6.70 | $6.40 | $6.48 | $6.48 | 209,361,750 |
| 2023-05-12 | $6.09 | $6.67 | $6.07 | $6.55 | $6.55 | 223,936,460 |
| 2023-05-11 | $6.05 | $6.25 | $5.93 | $6.13 | $6.13 | 58,177,830 |
| 2023-05-10 | $6.17 | $6.19 | $5.98 | $6.05 | $6.05 | 54,228,260 |
| 2023-05-09 | $6.42 | $6.42 | $6.10 | $6.14 | $6.14 | 80,351,010 |
| 2023-05-08 | $6.42 | $6.68 | $6.32 | $6.39 | $6.39 | 115,603,860 |
| 2023-05-05 | $6.34 | $6.42 | $6.22 | $6.41 | $6.41 | 85,290,660 |
| 2023-05-04 | $6.30 | $6.58 | $6.26 | $6.33 | $6.33 | 145,793,470 |
| 2023-05-03 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2023-05-02 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2023-04-28 | $6.28 | $6.38 | $6.21 | $6.32 | $6.32 | 69,526,130 |
| 2023-04-27 | $6.27 | $6.36 | $6.10 | $6.31 | $6.31 | 77,355,090 |
| 2023-04-26 | $6.21 | $6.52 | $6.21 | $6.27 | $6.27 | 137,423,500 |
| 2023-04-25 | $6.07 | $6.24 | $5.98 | $6.08 | $6.08 | 57,315,510 |
| 2023-04-24 | $5.93 | $6.14 | $5.92 | $6.07 | $6.07 | 68,288,980 |
| 2023-04-21 | $5.99 | $6.06 | $5.90 | $5.93 | $5.93 | 44,552,880 |
| 2023-04-20 | $6.09 | $6.09 | $5.95 | $6.01 | $6.01 | 42,176,410 |
| 2023-04-19 | $5.98 | $6.06 | $5.96 | $6.00 | $6.00 | 43,506,220 |
| 2023-04-18 | $6.17 | $6.19 | $5.88 | $6.02 | $6.02 | 69,483,650 |
| 2023-04-17 | $6.18 | $6.28 | $6.07 | $6.16 | $6.16 | 104,206,440 |
| 2023-04-14 | $5.99 | $6.22 | $5.94 | $6.16 | $6.16 | 96,488,480 |
| 2023-04-13 | $5.90 | $6.03 | $5.86 | $6.00 | $6.00 | 67,620,900 |
| 2023-04-12 | $5.97 | $5.99 | $5.77 | $5.87 | $5.87 | 55,799,040 |
| 2023-04-11 | $5.96 | $6.03 | $5.89 | $5.96 | $5.96 | 79,840,200 |
| 2023-04-10 | $5.59 | $6.05 | $5.56 | $5.96 | $5.96 | 137,090,460 |
| 2023-04-07 | $5.45 | $5.65 | $5.43 | $5.59 | $5.59 | 40,632,470 |
| 2023-04-06 | $5.41 | $5.55 | $5.31 | $5.47 | $5.47 | 52,281,010 |
| 2023-04-05 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2023-04-04 | $5.39 | $5.47 | $5.32 | $5.44 | $5.44 | 54,622,320 |
| 2023-04-03 | $5.80 | $5.80 | $5.30 | $5.43 | $5.43 | 175,726,220 |
| 2023-03-31 | $5.76 | $5.83 | $5.71 | $5.79 | $5.79 | 48,991,480 |
| 2023-03-30 | $5.72 | $5.76 | $5.62 | $5.76 | $5.76 | 38,630,180 |
| 2023-03-29 | $5.69 | $5.82 | $5.65 | $5.71 | $5.71 | 51,126,800 |
| 2023-03-28 | $5.68 | $5.72 | $5.64 | $5.68 | $5.68 | 41,350,950 |
| 2023-03-27 | $5.78 | $5.78 | $5.62 | $5.67 | $5.67 | 44,907,150 |
| 2023-03-24 | $5.86 | $5.86 | $5.72 | $5.77 | $5.77 | 55,094,900 |
| 2023-03-23 | $5.86 | $5.89 | $5.74 | $5.86 | $5.86 | 45,725,190 |
| 2023-03-22 | $6.01 | $6.06 | $5.78 | $5.84 | $5.84 | 60,143,400 |
| 2023-03-21 | $5.92 | $6.03 | $5.88 | $5.98 | $5.98 | 41,451,360 |
| 2023-03-20 | $6.16 | $6.24 | $5.85 | $5.88 | $5.88 | 64,145,330 |
| 2023-03-17 | $6.14 | $6.35 | $6.12 | $6.16 | $6.16 | 101,598,390 |
| 2023-03-16 | $6.11 | $6.28 | $6.00 | $6.19 | $6.19 | 79,151,870 |
| 2023-03-15 | $5.95 | $6.20 | $5.84 | $6.12 | $6.12 | 71,789,250 |
| 2023-03-14 | $5.76 | $6.01 | $5.73 | $5.95 | $5.95 | 64,196,130 |
| 2023-03-13 | $5.79 | $5.84 | $5.73 | $5.79 | $5.79 | 33,762,250 |
| 2023-03-10 | $5.93 | $5.96 | $5.80 | $5.81 | $5.81 | 44,179,490 |
| 2023-03-09 | $6.06 | $6.08 | $5.95 | $5.98 | $5.98 | 34,055,870 |
| 2023-03-08 | $6.07 | $6.18 | $6.03 | $6.05 | $6.05 | 52,474,350 |
| 2023-03-07 | $6.16 | $6.25 | $6.13 | $6.15 | $6.15 | 84,909,440 |
| 2023-03-06 | $6.01 | $6.24 | $6.00 | $6.19 | $6.19 | 115,479,760 |
| 2023-03-03 | $5.65 | $6.06 | $5.63 | $6.00 | $6.00 | 112,545,280 |
| 2023-03-02 | $5.72 | $5.76 | $5.64 | $5.66 | $5.66 | 34,476,470 |
| 2023-03-01 | $5.71 | $5.78 | $5.68 | $5.74 | $5.74 | 46,141,510 |
| 2023-02-28 | $5.61 | $5.78 | $5.59 | $5.74 | $5.74 | 59,681,960 |
| 2023-02-27 | $5.67 | $5.69 | $5.56 | $5.61 | $5.61 | 36,810,230 |
| 2023-02-24 | $5.72 | $5.76 | $5.66 | $5.70 | $5.70 | 37,992,930 |
| 2023-02-23 | $5.81 | $5.83 | $5.65 | $5.74 | $5.74 | 74,090,320 |
| 2023-02-22 | $5.82 | $5.92 | $5.81 | $5.86 | $5.86 | 29,940,860 |
| 2023-02-21 | $5.79 | $5.93 | $5.68 | $5.87 | $5.87 | 46,916,500 |
| 2023-02-20 | $5.83 | $5.86 | $5.76 | $5.82 | $5.82 | 42,377,700 |
| 2023-02-17 | $5.82 | $5.96 | $5.79 | $5.80 | $5.80 | 49,301,390 |
| 2023-02-16 | $5.99 | $6.05 | $5.81 | $5.86 | $5.86 | 48,717,100 |
| 2023-02-15 | $6.02 | $6.03 | $5.87 | $6.01 | $6.01 | 91,526,010 |
| 2023-02-14 | $5.99 | $6.10 | $5.96 | $6.02 | $6.02 | 61,340,960 |
| 2023-02-13 | $6.20 | $6.34 | $5.97 | $6.01 | $6.01 | 111,275,040 |
| 2023-02-10 | $6.00 | $6.28 | $5.97 | $6.21 | $6.21 | 118,621,990 |
| 2023-02-09 | $6.09 | $6.20 | $5.90 | $5.97 | $5.97 | 68,793,930 |
| 2023-02-08 | $6.03 | $6.16 | $5.96 | $6.06 | $6.06 | 80,914,040 |
| 2023-02-07 | $5.86 | $6.04 | $5.75 | $6.03 | $6.03 | 91,504,820 |
| 2023-02-06 | $5.83 | $6.08 | $5.78 | $5.83 | $5.83 | 82,179,000 |
| 2023-02-03 | $5.87 | $5.93 | $5.75 | $5.90 | $5.90 | 89,425,670 |
| 2023-02-02 | $5.67 | $5.94 | $5.66 | $5.92 | $5.92 | 130,657,520 |
| 2023-02-01 | $5.78 | $5.79 | $5.62 | $5.70 | $5.70 | 98,237,530 |
| 2023-01-31 | $5.64 | $5.83 | $5.60 | $5.82 | $5.82 | 141,045,910 |
| 2023-01-30 | $5.93 | $5.93 | $5.69 | $5.78 | $5.78 | 135,254,630 |
| 2023-01-20 | $5.59 | $5.90 | $5.55 | $5.89 | $5.89 | 109,919,640 |
| 2023-01-19 | $5.57 | $5.61 | $5.42 | $5.60 | $5.60 | 86,500,080 |
| 2023-01-18 | $5.54 | $5.62 | $5.49 | $5.55 | $5.55 | 86,154,780 |
| 2023-01-17 | $5.62 | $5.63 | $5.46 | $5.51 | $5.51 | 93,078,230 |
| 2023-01-16 | $5.72 | $5.73 | $5.57 | $5.61 | $5.61 | 122,985,790 |
| 2023-01-13 | $5.76 | $5.80 | $5.63 | $5.71 | $5.71 | 65,608,890 |
| 2023-01-12 | $5.81 | $5.87 | $5.73 | $5.76 | $5.76 | 59,046,320 |
| 2023-01-11 | $5.92 | $5.99 | $5.81 | $5.83 | $5.83 | 71,011,400 |
| 2023-01-10 | $6.00 | $6.09 | $5.89 | $5.92 | $5.92 | 74,273,620 |
| 2023-01-09 | $6.30 | $6.35 | $6.03 | $6.04 | $6.04 | 107,476,730 |
| 2023-01-06 | $6.36 | $6.55 | $6.30 | $6.38 | $6.38 | 77,926,640 |
| 2023-01-05 | $6.25 | $6.50 | $6.21 | $6.40 | $6.40 | 104,836,600 |
| 2023-01-04 | $6.43 | $6.46 | $6.13 | $6.31 | $6.31 | 127,052,840 |
| 2023-01-03 | $5.90 | $6.47 | $5.88 | $6.47 | $6.47 | 144,983,970 |
| 2023-01-02 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2022-12-30 | $5.79 | $5.99 | $5.70 | $5.88 | $5.88 | 75,393,790 |
| 2022-12-29 | $5.71 | $5.79 | $5.62 | $5.75 | $5.75 | 58,300,540 |
| 2022-12-28 | $5.36 | $5.80 | $5.28 | $5.74 | $5.74 | 119,805,980 |
| 2022-12-27 | $5.38 | $5.43 | $5.28 | $5.37 | $5.37 | 36,424,490 |
| 2022-12-26 | $5.19 | $5.40 | $5.16 | $5.37 | $5.37 | 53,822,750 |
| 2022-12-23 | $5.12 | $5.30 | $5.07 | $5.20 | $5.20 | 53,424,870 |
| 2022-12-22 | $5.18 | $5.21 | $5.05 | $5.08 | $5.08 | 32,125,620 |
| 2022-12-21 | $5.25 | $5.29 | $5.13 | $5.18 | $5.18 | 21,608,040 |
| 2022-12-20 | $5.25 | $5.30 | $5.15 | $5.26 | $5.26 | 32,237,230 |
| 2022-12-19 | $5.38 | $5.48 | $5.19 | $5.24 | $5.24 | 42,760,470 |
| 2022-12-16 | $5.26 | $5.57 | $5.26 | $5.41 | $5.41 | 74,219,050 |
| 2022-12-15 | $5.18 | $5.31 | $5.12 | $5.30 | $5.30 | 49,658,810 |
| 2022-12-14 | $5.22 | $5.30 | $5.15 | $5.19 | $5.19 | 55,720,970 |
| 2022-12-13 | $5.24 | $5.30 | $5.21 | $5.27 | $5.27 | 40,101,770 |
| 2022-12-12 | $5.37 | $5.39 | $5.19 | $5.23 | $5.23 | 62,554,790 |
| 2022-12-09 | $5.47 | $5.51 | $5.32 | $5.36 | $5.36 | 64,237,830 |
| 2022-12-08 | $5.55 | $5.61 | $5.40 | $5.48 | $5.48 | 41,163,100 |
| 2022-12-07 | $5.73 | $5.73 | $5.52 | $5.54 | $5.54 | 58,454,610 |
| 2022-12-06 | $5.83 | $5.85 | $5.67 | $5.71 | $5.71 | 49,793,810 |
| 2022-12-05 | $5.72 | $5.87 | $5.68 | $5.83 | $5.83 | 76,100,020 |
| 2022-12-01 | $5.89 | $5.90 | $5.73 | $5.76 | $5.76 | 60,323,560 |
| 2022-11-30 | $5.93 | $5.95 | $5.80 | $5.90 | $5.90 | 76,288,430 |
| 2022-11-29 | $6.31 | $6.34 | $5.86 | $5.94 | $5.94 | 122,954,680 |
| 2022-11-28 | $5.96 | $6.40 | $5.81 | $6.32 | $6.32 | 140,485,400 |
| 2022-11-25 | $5.93 | $6.03 | $5.78 | $5.95 | $5.95 | 46,733,210 |
| 2022-11-24 | $5.85 | $6.07 | $5.83 | $5.89 | $5.89 | 78,160,690 |
| 2022-11-23 | $5.63 | $5.77 | $5.59 | $5.72 | $5.72 | 68,202,270 |
| 2022-11-22 | $5.73 | $5.73 | $5.54 | $5.65 | $5.65 | 48,683,420 |
| 2022-11-21 | $5.49 | $5.82 | $5.45 | $5.69 | $5.69 | 68,714,440 |
| 2022-11-18 | $5.47 | $5.63 | $5.40 | $5.56 | $5.56 | 54,017,070 |
| 2022-11-17 | $5.56 | $5.56 | $5.43 | $5.48 | $5.48 | 61,475,680 |
| 2022-11-16 | $5.64 | $6.05 | $5.56 | $5.60 | $5.60 | 106,807,200 |
| 2022-11-15 | $5.46 | $5.57 | $5.44 | $5.56 | $5.56 | 61,407,150 |
| 2022-11-14 | $5.39 | $5.59 | $5.27 | $5.52 | $5.52 | 88,405,870 |
| 2022-11-11 | $5.47 | $5.50 | $5.27 | $5.39 | $5.39 | 70,522,430 |
| 2022-11-10 | $5.39 | $5.60 | $5.32 | $5.37 | $5.37 | 93,045,700 |
| 2022-11-09 | $5.29 | $5.48 | $5.25 | $5.30 | $5.30 | 53,951,330 |
| 2022-11-08 | $5.27 | $5.39 | $5.16 | $5.31 | $5.31 | 68,530,590 |
| 2022-11-07 | $5.38 | $5.42 | $5.26 | $5.29 | $5.29 | 77,172,410 |
| 2022-11-04 | $5.13 | $5.45 | $5.08 | $5.38 | $5.38 | 137,428,140 |
| 2022-11-03 | $4.93 | $5.12 | $4.84 | $5.03 | $5.03 | 124,628,100 |
| 2022-11-02 | $5.04 | $5.05 | $4.78 | $4.99 | $4.99 | 196,370,760 |
| 2022-11-01 | $5.48 | $5.49 | $4.90 | $5.11 | $5.11 | 162,812,280 |
| 2022-10-31 | $5.17 | $5.59 | $5.17 | $5.43 | $5.43 | 103,512,240 |
| 2022-10-28 | $5.64 | $5.64 | $5.12 | $5.20 | $5.20 | 154,852,960 |
| 2022-10-27 | $5.84 | $5.99 | $5.49 | $5.64 | $5.64 | 158,138,330 |
| 2022-10-26 | $6.18 | $6.27 | $5.89 | $5.99 | $5.99 | 105,361,580 |
| 2022-10-25 | $6.21 | $6.48 | $6.13 | $6.21 | $6.21 | 66,794,940 |
| 2022-10-24 | $6.40 | $6.43 | $6.22 | $6.27 | $6.27 | 63,103,880 |
| 2022-10-21 | $6.11 | $6.60 | $6.06 | $6.40 | $6.40 | 116,780,640 |
| 2022-10-20 | $6.29 | $6.40 | $6.03 | $6.04 | $6.04 | 85,555,530 |
| 2022-10-19 | $6.66 | $6.82 | $6.37 | $6.41 | $6.41 | 71,386,070 |
| 2022-10-18 | $6.55 | $6.93 | $6.49 | $6.70 | $6.70 | 88,561,440 |
| 2022-10-17 | $6.63 | $6.75 | $6.39 | $6.59 | $6.59 | 71,435,120 |
| 2022-10-14 | $6.68 | $6.83 | $6.56 | $6.75 | $6.75 | 95,176,770 |
| 2022-10-13 | $6.34 | $6.85 | $6.33 | $6.74 | $6.74 | 97,694,480 |
| 2022-10-12 | $6.52 | $6.58 | $6.13 | $6.55 | $6.55 | 87,030,990 |
| 2022-10-11 | $5.86 | $6.47 | $5.78 | $6.47 | $6.47 | 77,134,190 |
| 2022-10-10 | $5.95 | $6.09 | $5.86 | $5.88 | $5.88 | 36,340,130 |
| 2022-09-30 | $6.05 | $6.11 | $5.92 | $5.95 | $5.95 | 35,792,560 |
| 2022-09-29 | $6.00 | $6.10 | $5.92 | $5.99 | $5.99 | 48,679,890 |
| 2022-09-28 | $6.28 | $6.50 | $5.97 | $6.04 | $6.04 | 54,291,130 |
| 2022-09-27 | $6.40 | $6.45 | $6.22 | $6.33 | $6.33 | 39,153,550 |
| 2022-09-26 | $6.10 | $6.55 | $6.06 | $6.40 | $6.40 | 65,935,900 |
| 2022-09-23 | $6.49 | $6.71 | $6.30 | $6.34 | $6.34 | 55,391,050 |
| 2022-09-22 | $6.45 | $6.73 | $6.38 | $6.59 | $6.59 | 71,349,880 |
| 2022-09-21 | $6.25 | $6.65 | $6.16 | $6.57 | $6.57 | 88,334,720 |
| 2022-09-20 | $6.41 | $6.46 | $6.16 | $6.24 | $6.24 | 48,792,240 |
| 2022-09-19 | $6.04 | $6.43 | $5.75 | $6.38 | $6.38 | 150,498,030 |
| 2022-09-16 | $6.33 | $6.52 | $6.10 | $6.18 | $6.18 | 80,201,450 |
| 2022-09-15 | $6.50 | $6.61 | $6.22 | $6.32 | $6.32 | 75,597,830 |
| 2022-09-14 | $6.49 | $6.62 | $6.39 | $6.56 | $6.56 | 69,007,980 |
| 2022-09-13 | $6.90 | $6.93 | $6.47 | $6.56 | $6.56 | 91,435,260 |
| 2022-09-12 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2022-09-09 | $6.71 | $7.15 | $6.60 | $6.89 | $6.89 | 142,024,130 |
| 2022-09-08 | $6.86 | $6.90 | $6.57 | $6.77 | $6.77 | 136,267,200 |
| 2022-09-07 | $6.24 | $6.94 | $6.12 | $6.94 | $6.94 | 196,703,630 |
| 2022-09-06 | $5.86 | $6.35 | $5.78 | $6.31 | $6.31 | 122,657,260 |
| 2022-09-05 | $5.65 | $5.91 | $5.55 | $5.86 | $5.86 | 90,463,590 |
| 2022-09-02 | $5.49 | $5.78 | $5.49 | $5.62 | $5.62 | 83,700,870 |
| 2022-09-01 | $5.50 | $5.53 | $5.32 | $5.41 | $5.41 | 45,658,760 |
| 2022-08-31 | $5.56 | $5.59 | $5.26 | $5.46 | $5.46 | 93,713,970 |
| 2022-08-30 | $5.70 | $5.81 | $5.52 | $5.60 | $5.60 | 59,470,050 |
| 2022-08-29 | $5.66 | $5.76 | $5.44 | $5.70 | $5.70 | 112,631,510 |
| 2022-08-26 | $5.63 | $6.01 | $5.57 | $5.81 | $5.81 | 120,757,330 |
| 2022-08-25 | $5.61 | $5.78 | $5.51 | $5.71 | $5.71 | 105,241,130 |
| 2022-08-24 | $5.68 | $5.77 | $5.49 | $5.49 | $5.49 | 73,733,360 |
| 2022-08-23 | $5.40 | $5.71 | $5.37 | $5.67 | $5.67 | 103,413,780 |
| 2022-08-22 | $5.70 | $5.82 | $5.44 | $5.48 | $5.48 | 169,123,420 |
| 2022-08-19 | $5.21 | $5.74 | $5.15 | $5.74 | $5.74 | 168,569,260 |
| 2022-08-18 | $5.28 | $5.38 | $5.18 | $5.22 | $5.22 | 66,515,900 |
| 2022-08-17 | $5.21 | $5.38 | $5.15 | $5.28 | $5.28 | 90,556,590 |
| 2022-08-16 | $5.19 | $5.28 | $5.02 | $5.23 | $5.23 | 112,061,110 |
| 2022-08-15 | $4.99 | $5.12 | $4.88 | $5.04 | $5.04 | 95,006,340 |
| 2022-08-12 | $4.54 | $4.99 | $4.54 | $4.89 | $4.89 | 126,027,650 |
| 2022-08-11 | $4.45 | $4.56 | $4.43 | $4.54 | $4.54 | 31,552,320 |
| 2022-08-10 | $4.43 | $4.45 | $4.37 | $4.41 | $4.41 | 22,323,100 |
| 2022-08-09 | $4.53 | $4.63 | $4.41 | $4.43 | $4.43 | 45,271,990 |
| 2022-08-08 | $4.37 | $4.62 | $4.34 | $4.53 | $4.53 | 45,343,630 |
| 2022-08-05 | $4.36 | $4.42 | $4.28 | $4.37 | $4.37 | 34,027,970 |
| 2022-08-04 | $4.27 | $4.39 | $4.19 | $4.36 | $4.36 | 43,850,470 |
| 2022-08-03 | $4.25 | $4.36 | $4.20 | $4.21 | $4.21 | 34,378,600 |
| 2022-08-02 | $4.30 | $4.33 | $4.13 | $4.27 | $4.27 | 49,669,190 |
| 2022-08-01 | $4.30 | $4.42 | $4.22 | $4.37 | $4.37 | 49,342,590 |
| 2022-07-29 | $4.29 | $4.45 | $4.29 | $4.32 | $4.32 | 46,083,910 |
| 2022-07-28 | $4.36 | $4.41 | $4.27 | $4.29 | $4.29 | 45,880,290 |
| 2022-07-27 | $4.60 | $4.62 | $4.50 | $4.58 | $4.33 | 45,046,790 |
| 2022-07-26 | $4.60 | $4.68 | $4.51 | $4.60 | $4.35 | 37,242,490 |
| 2022-07-25 | $4.81 | $4.84 | $4.55 | $4.58 | $4.33 | 48,306,940 |
| 2022-07-22 | $4.81 | $4.89 | $4.71 | $4.78 | $4.52 | 43,080,480 |
| 2022-07-21 | $4.96 | $4.98 | $4.79 | $4.83 | $4.56 | 39,247,200 |
| 2022-07-20 | $4.98 | $5.00 | $4.80 | $4.94 | $4.67 | 50,834,620 |
| 2022-07-19 | $5.05 | $5.08 | $4.94 | $4.97 | $4.70 | 50,600,580 |
| 2022-07-18 | $4.84 | $5.06 | $4.84 | $5.04 | $4.76 | 80,169,950 |
| 2022-07-15 | $4.74 | $4.90 | $4.72 | $4.85 | $4.58 | 80,500,480 |
| 2022-07-14 | $4.89 | $4.92 | $4.69 | $4.77 | $4.51 | 93,329,860 |
| 2022-07-13 | $4.90 | $5.02 | $4.83 | $4.94 | $4.67 | 59,985,050 |
| 2022-07-12 | $4.86 | $5.00 | $4.79 | $4.93 | $4.66 | 75,629,990 |
| 2022-07-11 | $4.79 | $5.10 | $4.77 | $4.89 | $4.62 | 101,876,200 |
| 2022-07-08 | $4.69 | $4.79 | $4.58 | $4.76 | $4.50 | 74,096,180 |
| 2022-07-07 | $4.66 | $4.81 | $4.61 | $4.74 | $4.48 | 106,983,550 |
| 2022-07-06 | $4.53 | $4.82 | $4.45 | $4.61 | $4.36 | 151,736,880 |
| 2022-07-05 | $4.34 | $4.55 | $4.28 | $4.48 | $4.23 | 224,166,020 |
| 2022-07-04 | $4.03 | $4.33 | $4.00 | $4.33 | $4.09 | 132,944,110 |
| 2022-07-01 | $3.94 | $4.03 | $3.92 | $3.94 | $3.72 | 60,016,750 |
| 2022-06-30 | $3.98 | $4.08 | $3.90 | $3.93 | $3.71 | 72,990,220 |
| 2022-06-29 | $3.98 | $4.03 | $3.94 | $3.98 | $3.76 | 43,459,720 |
| 2022-06-28 | $3.91 | $4.00 | $3.89 | $4.00 | $3.78 | 54,127,680 |
| 2022-06-27 | $3.96 | $3.97 | $3.88 | $3.90 | $3.69 | 45,411,900 |
| 2022-06-24 | $3.96 | $3.97 | $3.87 | $3.93 | $3.71 | 46,690,320 |
| 2022-06-23 | $3.99 | $4.03 | $3.91 | $3.95 | $3.73 | 49,283,180 |
| 2022-06-22 | $4.11 | $4.14 | $3.99 | $3.99 | $3.77 | 57,630,190 |
| 2022-06-21 | $4.03 | $4.20 | $4.00 | $4.15 | $3.92 | 104,283,240 |
| 2022-06-20 | $3.77 | $4.06 | $3.76 | $4.00 | $3.78 | 124,961,960 |
| 2022-06-17 | $3.77 | $3.80 | $3.70 | $3.77 | $3.56 | 48,339,800 |
| 2022-06-16 | $3.81 | $3.88 | $3.76 | $3.80 | $3.59 | 52,380,810 |
| 2022-06-15 | $3.83 | $3.89 | $3.78 | $3.80 | $3.59 | 61,324,560 |
| 2022-06-14 | $3.75 | $3.82 | $3.67 | $3.82 | $3.61 | 54,536,160 |
| 2022-06-13 | $3.86 | $3.88 | $3.73 | $3.78 | $3.57 | 78,828,400 |
| 2022-06-10 | $3.81 | $3.91 | $3.79 | $3.89 | $3.68 | 59,959,200 |
| 2022-06-09 | $3.89 | $3.99 | $3.80 | $3.83 | $3.62 | 64,116,480 |
| 2022-06-08 | $3.83 | $3.94 | $3.83 | $3.92 | $3.70 | 74,312,550 |
| 2022-06-07 | $3.82 | $3.91 | $3.78 | $3.83 | $3.62 | 59,554,010 |
| 2022-06-06 | $3.79 | $3.85 | $3.72 | $3.82 | $3.61 | 76,091,460 |
| 2022-06-02 | $3.88 | $3.89 | $3.81 | $3.84 | $3.63 | 40,957,090 |
| 2022-06-01 | $3.92 | $3.93 | $3.83 | $3.90 | $3.69 | 50,848,460 |
| 2022-05-31 | $3.85 | $3.96 | $3.82 | $3.94 | $3.72 | 74,792,470 |
| 2022-05-30 | $3.80 | $3.90 | $3.79 | $3.87 | $3.66 | 50,239,620 |
| 2022-05-27 | $3.84 | $3.86 | $3.76 | $3.80 | $3.59 | 39,864,770 |
| 2022-05-26 | $3.89 | $3.94 | $3.80 | $3.84 | $3.63 | 53,258,560 |
| 2022-05-25 | $3.66 | $3.87 | $3.60 | $3.87 | $3.66 | 79,349,000 |
| 2022-05-24 | $3.80 | $3.84 | $3.65 | $3.65 | $3.45 | 66,306,910 |
| 2022-05-23 | $3.82 | $3.86 | $3.75 | $3.80 | $3.59 | 58,887,490 |
| 2022-05-20 | $3.90 | $4.03 | $3.81 | $3.84 | $3.63 | 70,639,730 |
| 2022-05-19 | $3.73 | $3.90 | $3.70 | $3.89 | $3.68 | 68,217,560 |
| 2022-05-18 | $3.69 | $3.86 | $3.68 | $3.80 | $3.59 | 89,732,310 |
| 2022-05-17 | $3.80 | $3.83 | $3.67 | $3.68 | $3.48 | 86,366,520 |
| 2022-05-16 | $3.87 | $3.91 | $3.78 | $3.82 | $3.61 | 55,489,400 |
| 2022-05-13 | $3.92 | $3.98 | $3.85 | $3.87 | $3.66 | 44,194,870 |
| 2022-05-12 | $4.01 | $4.01 | $3.86 | $3.91 | $3.69 | 81,801,640 |
| 2022-05-11 | $3.80 | $3.98 | $3.75 | $3.91 | $3.69 | 95,980,040 |
| 2022-05-10 | $3.58 | $3.85 | $3.53 | $3.80 | $3.59 | 81,793,220 |
| 2022-05-09 | $3.54 | $3.67 | $3.53 | $3.63 | $3.43 | 52,564,410 |
| 2022-05-06 | $3.68 | $3.68 | $3.47 | $3.58 | $3.38 | 81,953,270 |
| 2022-05-05 | $3.70 | $3.79 | $3.68 | $3.75 | $3.54 | 96,973,310 |
| 2022-05-04 | $3.75 | $3.75 | $3.75 | $3.75 | $3.54 | 0 |
| 2022-05-03 | $3.75 | $3.75 | $3.75 | $3.75 | $3.54 | 0 |
| 2022-04-29 | $3.85 | $3.94 | $3.71 | $3.75 | $3.54 | 130,023,580 |
| 2022-04-28 | $3.69 | $3.80 | $3.64 | $3.76 | $3.55 | 104,139,270 |
| 2022-04-27 | $3.42 | $3.79 | $3.35 | $3.74 | $3.53 | 130,525,740 |
| 2022-04-26 | $3.63 | $3.69 | $3.50 | $3.53 | $3.34 | 111,732,210 |
| 2022-04-25 | $3.53 | $3.70 | $3.50 | $3.63 | $3.43 | 163,146,210 |
| 2022-04-22 | $3.33 | $3.65 | $3.28 | $3.59 | $3.39 | 117,613,770 |
| 2022-04-21 | $3.49 | $3.52 | $3.33 | $3.35 | $3.17 | 60,532,900 |
| 2022-04-20 | $3.51 | $3.60 | $3.46 | $3.49 | $3.30 | 81,731,300 |
| 2022-04-19 | $3.52 | $3.56 | $3.47 | $3.49 | $3.30 | 56,397,940 |
| 2022-04-18 | $3.42 | $3.58 | $3.40 | $3.54 | $3.35 | 69,054,850 |
| 2022-04-15 | $3.35 | $3.54 | $3.31 | $3.46 | $3.27 | 99,097,330 |
| 2022-04-14 | $3.37 | $3.41 | $3.34 | $3.35 | $3.17 | 33,657,720 |
| 2022-04-13 | $3.36 | $3.41 | $3.32 | $3.35 | $3.17 | 48,754,370 |
| 2022-04-12 | $3.41 | $3.42 | $3.27 | $3.38 | $3.19 | 81,831,300 |
| 2022-04-11 | $3.51 | $3.51 | $3.38 | $3.42 | $3.23 | 59,294,670 |
| 2022-04-08 | $3.49 | $3.54 | $3.44 | $3.51 | $3.32 | 58,455,590 |
| 2022-04-07 | $3.59 | $3.63 | $3.48 | $3.48 | $3.29 | 81,747,970 |
| 2022-04-06 | $3.54 | $3.63 | $3.51 | $3.61 | $3.41 | 52,900,990 |
| 2022-04-05 | $3.55 | $3.55 | $3.55 | $3.55 | $3.35 | 0 |
| 2022-04-04 | $3.55 | $3.55 | $3.55 | $3.55 | $3.35 | 0 |
| 2022-04-01 | $3.52 | $3.58 | $3.49 | $3.55 | $3.35 | 56,539,030 |
| 2022-03-31 | $3.58 | $3.64 | $3.52 | $3.54 | $3.35 | 51,653,390 |
| 2022-03-30 | $3.58 | $3.61 | $3.53 | $3.59 | $3.39 | 42,162,610 |
| 2022-03-29 | $3.63 | $3.68 | $3.54 | $3.55 | $3.35 | 49,488,650 |
| 2022-03-28 | $3.49 | $3.69 | $3.44 | $3.60 | $3.40 | 67,123,910 |
| 2022-03-25 | $3.57 | $3.60 | $3.51 | $3.52 | $3.33 | 37,496,070 |
| 2022-03-24 | $3.63 | $3.65 | $3.57 | $3.58 | $3.38 | 31,889,690 |
| 2022-03-23 | $3.68 | $3.74 | $3.65 | $3.67 | $3.47 | 37,538,340 |
| 2022-03-22 | $3.65 | $3.73 | $3.60 | $3.68 | $3.48 | 39,480,900 |
| 2022-03-21 | $3.74 | $3.78 | $3.61 | $3.66 | $3.46 | 56,831,890 |
| 2022-03-18 | $3.55 | $3.76 | $3.52 | $3.74 | $3.53 | 66,134,650 |
| 2022-03-17 | $3.65 | $3.67 | $3.55 | $3.57 | $3.37 | 60,309,430 |
| 2022-03-16 | $3.48 | $3.61 | $3.41 | $3.59 | $3.39 | 86,348,370 |
| 2022-03-15 | $3.68 | $3.71 | $3.41 | $3.41 | $3.22 | 90,756,150 |
| 2022-03-14 | $3.91 | $3.94 | $3.74 | $3.74 | $3.53 | 65,711,340 |
| 2022-03-11 | $4.01 | $4.02 | $3.83 | $3.97 | $3.75 | 56,687,410 |
| 2022-03-10 | $4.10 | $4.14 | $3.95 | $4.06 | $3.84 | 60,756,130 |
| 2022-03-09 | $4.01 | $4.12 | $3.82 | $3.99 | $3.77 | 85,601,290 |
| 2022-03-08 | $4.10 | $4.14 | $3.96 | $3.96 | $3.74 | 56,436,770 |
| 2022-03-07 | $4.17 | $4.37 | $4.09 | $4.12 | $3.89 | 72,443,040 |
| 2022-03-04 | $4.21 | $4.35 | $4.10 | $4.22 | $3.99 | 68,372,700 |
| 2022-03-03 | $4.20 | $4.27 | $4.18 | $4.25 | $4.02 | 52,279,810 |
| 2022-03-02 | $4.22 | $4.24 | $4.13 | $4.18 | $3.95 | 47,098,900 |
| 2022-03-01 | $4.27 | $4.35 | $4.20 | $4.22 | $3.99 | 60,290,910 |
| 2022-02-28 | $4.30 | $4.37 | $4.13 | $4.30 | $4.06 | 123,108,590 |
| 2022-02-25 | $4.02 | $4.35 | $4.02 | $4.35 | $4.11 | 156,287,640 |
| 2022-02-24 | $4.02 | $4.13 | $3.89 | $3.95 | $3.73 | 69,067,900 |
| 2022-02-23 | $4.03 | $4.09 | $4.01 | $4.04 | $3.82 | 35,764,880 |
| 2022-02-22 | $4.11 | $4.12 | $3.98 | $4.04 | $3.82 | 56,173,700 |
| 2022-02-21 | $4.18 | $4.20 | $4.10 | $4.14 | $3.91 | 34,111,680 |
| 2022-02-18 | $4.14 | $4.34 | $4.12 | $4.20 | $3.97 | 43,905,590 |
| 2022-02-17 | $4.14 | $4.19 | $4.07 | $4.16 | $3.93 | 39,855,810 |
| 2022-02-16 | $4.14 | $4.21 | $4.10 | $4.14 | $3.91 | 36,053,020 |
| 2022-02-15 | $4.18 | $4.20 | $4.06 | $4.11 | $3.88 | 43,822,500 |
| 2022-02-14 | $4.39 | $4.41 | $4.10 | $4.18 | $3.95 | 69,200,330 |
| 2022-02-11 | $4.46 | $4.55 | $4.41 | $4.43 | $4.19 | 43,312,460 |
| 2022-02-10 | $4.51 | $4.57 | $4.42 | $4.49 | $4.24 | 47,854,260 |
| 2022-02-09 | $4.35 | $4.63 | $4.29 | $4.51 | $4.26 | 76,253,840 |
| 2022-02-08 | $4.31 | $4.40 | $4.19 | $4.38 | $4.14 | 54,954,880 |
| 2022-02-07 | $4.25 | $4.42 | $4.21 | $4.32 | $4.08 | 77,180,310 |
| 2022-02-04 | $4.19 | $4.19 | $4.19 | $4.19 | $3.96 | 0 |
| 2022-02-03 | $4.19 | $4.19 | $4.19 | $4.19 | $3.96 | 0 |
| 2022-02-02 | $4.19 | $4.19 | $4.19 | $4.19 | $3.96 | 0 |
| 2022-02-01 | $4.19 | $4.19 | $4.19 | $4.19 | $3.96 | 0 |
| 2022-01-28 | $4.39 | $4.39 | $4.09 | $4.19 | $3.96 | 65,027,470 |
| 2022-01-27 | $4.34 | $4.40 | $4.25 | $4.32 | $4.08 | 76,334,250 |
| 2022-01-26 | $4.32 | $4.50 | $4.26 | $4.35 | $4.11 | 94,116,780 |
| 2022-01-25 | $4.56 | $4.61 | $4.30 | $4.30 | $4.06 | 76,843,350 |
| 2022-01-24 | $4.55 | $4.67 | $4.52 | $4.59 | $4.34 | 57,162,430 |
| 2022-01-21 | $4.65 | $4.88 | $4.52 | $4.56 | $4.31 | 119,852,590 |
| 2022-01-20 | $4.74 | $4.84 | $4.60 | $4.70 | $4.44 | 74,659,530 |
| 2022-01-19 | $4.75 | $4.80 | $4.62 | $4.76 | $4.50 | 82,999,700 |
| 2022-01-18 | $4.55 | $4.98 | $4.51 | $4.79 | $4.53 | 125,541,650 |
| 2022-01-17 | $4.56 | $4.70 | $4.51 | $4.58 | $4.33 | 57,627,360 |
| 2022-01-14 | $4.60 | $4.75 | $4.54 | $4.55 | $4.30 | 75,698,210 |
| 2022-01-13 | $4.52 | $4.64 | $4.42 | $4.64 | $4.38 | 79,789,250 |
| 2022-01-12 | $4.57 | $4.62 | $4.46 | $4.56 | $4.31 | 38,574,980 |
| 2022-01-11 | $4.49 | $4.64 | $4.47 | $4.52 | $4.27 | 72,822,800 |
| 2022-01-10 | $4.50 | $4.56 | $4.45 | $4.50 | $4.25 | 72,936,830 |
| 2022-01-07 | $4.70 | $4.78 | $4.53 | $4.61 | $4.36 | 87,104,280 |
| 2022-01-06 | $4.74 | $4.83 | $4.66 | $4.73 | $4.47 | 89,477,740 |
| 2022-01-05 | $4.80 | $4.92 | $4.58 | $4.88 | $4.61 | 141,377,660 |
| 2022-01-04 | $5.35 | $5.43 | $4.90 | $4.92 | $4.65 | 123,587,670 |
| 2022-01-03 | $5.35 | $5.35 | $5.35 | $5.35 | $5.06 | 0 |
| 2021-12-31 | $5.36 | $5.48 | $5.21 | $5.35 | $5.06 | 126,194,480 |
| 2021-12-30 | $4.90 | $5.28 | $4.88 | $5.28 | $4.99 | 130,814,830 |
| 2021-12-29 | $4.91 | $5.03 | $4.71 | $4.93 | $4.66 | 138,269,870 |
| 2021-12-28 | $5.24 | $5.24 | $4.93 | $4.98 | $4.71 | 120,082,380 |
| 2021-12-27 | $5.17 | $5.49 | $5.06 | $5.24 | $4.95 | 144,581,480 |
| 2021-12-24 | $5.14 | $5.32 | $5.08 | $5.18 | $4.89 | 142,684,420 |
| 2021-12-23 | $4.84 | $5.24 | $4.79 | $5.18 | $4.89 | 209,116,530 |
| 2021-12-22 | $4.79 | $5.10 | $4.75 | $4.83 | $4.56 | 139,608,590 |
| 2021-12-21 | $4.75 | $4.89 | $4.65 | $4.80 | $4.54 | 93,287,820 |
| 2021-12-20 | $4.96 | $5.01 | $4.67 | $4.81 | $4.55 | 131,624,250 |
| 2021-12-17 | $4.85 | $5.13 | $4.81 | $4.91 | $4.64 | 185,498,760 |
| 2021-12-16 | $5.00 | $5.14 | $4.87 | $4.91 | $4.64 | 208,014,200 |
| 2021-12-15 | $4.56 | $5.02 | $4.48 | $5.02 | $4.74 | 252,329,990 |
| 2021-12-14 | $4.57 | $4.67 | $4.47 | $4.56 | $4.31 | 148,641,100 |
| 2021-12-13 | $4.70 | $4.87 | $4.60 | $4.61 | $4.36 | 242,797,690 |
| 2021-12-10 | $4.75 | $4.98 | $4.60 | $4.63 | $4.38 | 200,164,270 |
| 2021-12-09 | $4.63 | $4.95 | $4.58 | $4.86 | $4.59 | 216,303,590 |
| 2021-12-08 | $4.55 | $4.67 | $4.39 | $4.63 | $4.38 | 202,522,290 |
| 2021-12-07 | $4.40 | $4.70 | $4.31 | $4.67 | $4.41 | 303,191,250 |
| 2021-12-06 | $4.04 | $4.33 | $3.98 | $4.33 | $4.09 | 289,703,960 |
| 2021-12-03 | $3.94 | $3.94 | $3.94 | $3.94 | $3.72 | 143,487,590 |
| 2021-12-02 | $3.69 | $3.69 | $3.69 | $3.69 | $3.49 | 76,023,280 |
| 2021-12-01 | $3.61 | $3.78 | $3.61 | $3.77 | $3.56 | 70,527,230 |
| 2021-11-30 | $3.68 | $3.85 | $3.61 | $3.63 | $3.43 | 89,605,480 |
| 2021-11-29 | $3.48 | $3.71 | $3.45 | $3.70 | $3.50 | 123,641,950 |
| 2021-11-26 | $3.57 | $3.58 | $3.51 | $3.51 | $3.32 | 58,183,080 |
| 2021-11-25 | $3.62 | $3.76 | $3.59 | $3.60 | $3.40 | 108,348,510 |
| 2021-11-24 | $3.52 | $3.60 | $3.48 | $3.56 | $3.36 | 80,866,050 |
| 2021-11-23 | $3.49 | $3.55 | $3.47 | $3.53 | $3.34 | 50,789,550 |
| 2021-11-22 | $3.52 | $3.54 | $3.49 | $3.50 | $3.31 | 52,108,330 |
| 2021-11-19 | $3.58 | $3.59 | $3.49 | $3.55 | $3.35 | 57,580,510 |
| 2021-11-18 | $3.53 | $3.63 | $3.48 | $3.58 | $3.38 | 72,046,610 |
| 2021-11-17 | $3.46 | $3.54 | $3.46 | $3.52 | $3.33 | 43,945,260 |
| 2021-11-16 | $3.52 | $3.54 | $3.45 | $3.47 | $3.28 | 50,866,090 |
| 2021-11-15 | $3.49 | $3.56 | $3.45 | $3.55 | $3.35 | 59,711,990 |
| 2021-11-12 | $3.52 | $3.56 | $3.50 | $3.50 | $3.31 | 68,207,030 |
| 2021-11-11 | $3.58 | $3.61 | $3.48 | $3.51 | $3.32 | 88,411,960 |
| 2021-11-10 | $3.61 | $3.68 | $3.50 | $3.58 | $3.38 | 71,864,330 |
| 2021-11-09 | $3.70 | $3.77 | $3.64 | $3.65 | $3.45 | 61,406,940 |
| 2021-11-08 | $3.72 | $3.78 | $3.65 | $3.66 | $3.46 | 72,267,960 |
| 2021-11-05 | $4.09 | $4.09 | $4.09 | $4.09 | $3.86 | 138,012,920 |
| 2021-11-04 | $4.08 | $4.13 | $4.02 | $4.09 | $3.86 | 73,711,030 |
| 2021-11-03 | $4.15 | $4.18 | $4.02 | $4.08 | $3.86 | 84,840,370 |
| 2021-11-02 | $4.29 | $4.29 | $4.06 | $4.14 | $3.91 | 91,311,480 |
| 2021-11-01 | $4.40 | $4.48 | $4.25 | $4.30 | $4.06 | 118,991,650 |
| 2021-10-29 | $4.46 | $4.57 | $4.09 | $4.41 | $4.17 | 175,924,230 |
| 2021-10-28 | $4.73 | $4.82 | $4.49 | $4.52 | $4.27 | 200,669,970 |
| 2021-10-27 | $4.11 | $4.73 | $4.05 | $4.68 | $4.42 | 277,220,450 |
| 2021-10-26 | $4.29 | $4.47 | $4.27 | $4.30 | $4.06 | 114,503,960 |
| 2021-10-25 | $4.30 | $4.40 | $4.21 | $4.29 | $4.05 | 95,681,870 |
| 2021-10-22 | $4.40 | $4.49 | $4.27 | $4.33 | $4.09 | 130,581,050 |
| 2021-10-21 | $4.55 | $4.57 | $4.27 | $4.50 | $4.25 | 259,713,990 |
| 2021-10-20 | $4.09 | $4.48 | $4.08 | $4.48 | $4.23 | 116,367,720 |
| 2021-10-19 | $4.04 | $4.11 | $3.95 | $4.07 | $3.85 | 91,630,960 |
| 2021-10-18 | $4.04 | $4.13 | $3.98 | $4.07 | $3.85 | 105,991,350 |
| 2021-10-15 | $4.06 | $4.09 | $3.91 | $4.01 | $3.79 | 99,283,100 |
| 2021-10-14 | $3.99 | $4.12 | $3.96 | $4.06 | $3.84 | 80,210,160 |
| 2021-10-13 | $4.14 | $4.16 | $3.91 | $4.03 | $3.81 | 107,375,420 |
| 2021-10-12 | $4.21 | $4.34 | $4.08 | $4.18 | $3.95 | 140,184,770 |
| 2021-10-11 | $4.50 | $4.59 | $4.24 | $4.35 | $4.11 | 203,472,080 |
| 2021-10-08 | $4.70 | $4.72 | $4.26 | $4.35 | $4.11 | 217,490,750 |
| 2021-10-07 | $4.73 | $4.73 | $4.73 | $4.73 | $4.47 | 0 |
| 2021-10-06 | $4.73 | $4.73 | $4.73 | $4.73 | $4.47 | 0 |
| 2021-09-30 | $4.70 | $4.80 | $4.37 | $4.73 | $4.47 | 240,643,210 |
| 2021-09-29 | $4.90 | $4.99 | $4.58 | $4.70 | $4.44 | 156,448,360 |
| 2021-09-28 | $4.80 | $5.03 | $4.64 | $4.91 | $4.64 | 221,070,130 |
| 2021-09-27 | $5.33 | $5.40 | $4.71 | $4.75 | $4.49 | 209,538,550 |
| 2021-09-24 | $5.36 | $5.52 | $5.15 | $5.23 | $4.94 | 224,997,390 |
| 2021-09-23 | $5.32 | $5.53 | $5.23 | $5.44 | $5.14 | 363,000,950 |
| 2021-09-22 | $4.50 | $5.03 | $4.47 | $5.03 | $4.75 | 230,022,220 |
| 2021-09-21 | $4.57 | $4.57 | $4.57 | $4.57 | $4.32 | 0 |
| 2021-09-20 | $4.57 | $4.57 | $4.57 | $4.57 | $4.32 | 0 |
| 2021-09-17 | $4.30 | $4.71 | $4.29 | $4.57 | $4.32 | 172,278,130 |
| 2021-09-16 | $4.51 | $4.56 | $4.30 | $4.30 | $4.06 | 125,194,610 |
| 2021-09-15 | $4.47 | $4.60 | $4.40 | $4.52 | $4.27 | 101,877,810 |
| 2021-09-14 | $4.74 | $4.87 | $4.48 | $4.54 | $4.29 | 141,366,730 |
| 2021-09-13 | $4.58 | $4.77 | $4.50 | $4.74 | $4.48 | 126,458,390 |
| 2021-09-10 | $4.80 | $4.87 | $4.55 | $4.58 | $4.33 | 174,785,420 |
| 2021-09-09 | $4.74 | $4.91 | $4.50 | $4.88 | $4.61 | 162,134,060 |
| 2021-09-08 | $4.61 | $4.86 | $4.60 | $4.77 | $4.51 | 224,126,920 |
| 2021-09-07 | $4.72 | $4.72 | $4.43 | $4.54 | $4.29 | 197,342,980 |
| 2021-09-06 | $4.80 | $4.93 | $4.57 | $4.71 | $4.45 | 212,934,530 |
| 2021-09-03 | $4.45 | $4.81 | $4.42 | $4.70 | $4.44 | 359,499,740 |
| 2021-09-02 | $3.91 | $4.37 | $3.91 | $4.37 | $4.13 | 214,303,560 |
| 2021-09-01 | $3.87 | $4.09 | $3.86 | $3.97 | $3.75 | 117,651,520 |
| 2021-08-31 | $3.80 | $3.89 | $3.69 | $3.87 | $3.66 | 106,498,390 |
| 2021-08-30 | $3.79 | $3.88 | $3.72 | $3.84 | $3.63 | 71,534,120 |
| 2021-08-27 | $3.77 | $3.88 | $3.73 | $3.79 | $3.58 | 57,011,840 |
| 2021-08-26 | $3.76 | $3.96 | $3.72 | $3.80 | $3.59 | 116,923,540 |
| 2021-08-25 | $3.71 | $3.86 | $3.68 | $3.82 | $3.61 | 125,569,240 |
| 2021-08-24 | $3.73 | $3.90 | $3.67 | $3.72 | $3.52 | 150,527,520 |
| 2021-08-23 | $3.45 | $3.77 | $3.43 | $3.77 | $3.56 | 213,122,990 |
| 2021-08-20 | $3.47 | $3.51 | $3.36 | $3.43 | $3.24 | 69,781,000 |
| 2021-08-19 | $3.45 | $3.45 | $3.45 | $3.45 | $3.26 | 0 |
| 2021-08-18 | $3.35 | $3.46 | $3.34 | $3.45 | $3.26 | 50,587,970 |
| 2021-08-17 | $3.39 | $3.43 | $3.34 | $3.36 | $3.17 | 42,355,090 |
| 2021-08-16 | $3.32 | $3.41 | $3.31 | $3.39 | $3.20 | 41,098,600 |
| 2021-08-13 | $3.35 | $3.37 | $3.30 | $3.32 | $3.14 | 31,227,520 |
| 2021-08-12 | $3.36 | $3.38 | $3.34 | $3.35 | $3.17 | 32,937,520 |
| 2021-08-11 | $3.32 | $3.36 | $3.31 | $3.34 | $3.16 | 23,508,200 |
| 2021-08-10 | $3.32 | $3.33 | $3.29 | $3.33 | $3.15 | 25,071,320 |
| 2021-08-09 | $3.34 | $3.38 | $3.31 | $3.32 | $3.14 | 32,144,600 |
| 2021-08-06 | $3.29 | $3.36 | $3.26 | $3.34 | $3.16 | 35,115,710 |
| 2021-08-05 | $3.28 | $3.32 | $3.26 | $3.29 | $3.11 | 26,145,720 |
| 2021-08-04 | $3.31 | $3.34 | $3.28 | $3.30 | $3.12 | 27,686,950 |
| 2021-08-03 | $3.24 | $3.34 | $3.22 | $3.31 | $3.13 | 52,985,510 |
| 2021-08-02 | $3.19 | $3.25 | $3.15 | $3.24 | $3.06 | 45,170,980 |
| 2021-07-30 | $3.18 | $3.22 | $3.16 | $3.19 | $3.01 | 23,895,910 |
| 2021-07-29 | $3.24 | $3.25 | $3.18 | $3.19 | $3.01 | 25,165,970 |
| 2021-07-28 | $3.18 | $3.25 | $3.16 | $3.23 | $3.05 | 53,015,530 |
| 2021-07-27 | $3.15 | $3.21 | $3.11 | $3.20 | $3.02 | 47,103,640 |
| 2021-07-26 | $3.17 | $3.17 | $3.13 | $3.15 | $2.98 | 24,169,800 |
| 2021-07-23 | $3.21 | $3.22 | $3.15 | $3.16 | $2.99 | 41,431,550 |
| 2021-07-22 | $3.45 | $3.47 | $3.43 | $3.46 | $3.03 | 39,218,990 |
| 2021-07-21 | $3.45 | $3.47 | $3.43 | $3.45 | $3.02 | 21,944,300 |
| 2021-07-20 | $3.45 | $3.47 | $3.43 | $3.46 | $3.03 | 17,112,020 |
| 2021-07-19 | $3.45 | $3.48 | $3.43 | $3.46 | $3.03 | 26,683,810 |
| 2021-07-16 | $3.43 | $3.46 | $3.42 | $3.44 | $3.01 | 24,618,290 |
| 2021-07-15 | $3.43 | $3.45 | $3.40 | $3.41 | $2.99 | 20,114,940 |
| 2021-07-14 | $3.42 | $3.47 | $3.42 | $3.45 | $3.02 | 32,990,610 |
| 2021-07-13 | $3.39 | $3.43 | $3.37 | $3.42 | $2.99 | 26,193,960 |
| 2021-07-12 | $3.42 | $3.43 | $3.38 | $3.39 | $2.97 | 21,719,760 |
| 2021-07-09 | $3.39 | $3.42 | $3.38 | $3.42 | $2.99 | 19,399,900 |
| 2021-07-08 | $3.43 | $3.44 | $3.39 | $3.40 | $2.98 | 15,705,270 |
| 2021-07-07 | $3.41 | $3.43 | $3.40 | $3.43 | $3.00 | 15,908,330 |
| 2021-07-06 | $3.40 | $3.43 | $3.38 | $3.42 | $2.99 | 18,686,600 |
| 2021-07-05 | $3.43 | $3.45 | $3.40 | $3.42 | $2.99 | 16,061,660 |
| 2021-07-02 | $3.45 | $3.47 | $3.43 | $3.44 | $3.01 | 16,362,180 |
| 2021-07-01 | $3.44 | $3.47 | $3.43 | $3.45 | $3.02 | 14,832,300 |
| 2021-06-30 | $3.46 | $3.48 | $3.43 | $3.44 | $3.01 | 16,153,300 |
| 2021-06-29 | $3.48 | $3.51 | $3.44 | $3.46 | $3.03 | 37,798,650 |
| 2021-06-28 | $3.57 | $3.72 | $3.51 | $3.52 | $3.08 | 75,145,590 |
| 2021-06-25 | $3.44 | $3.47 | $3.43 | $3.46 | $3.03 | 23,816,210 |
| 2021-06-24 | $3.42 | $3.46 | $3.40 | $3.44 | $3.01 | 25,694,670 |
| 2021-06-23 | $3.39 | $3.42 | $3.39 | $3.42 | $2.99 | 20,073,810 |
| 2021-06-22 | $3.39 | $3.40 | $3.37 | $3.40 | $2.98 | 12,942,410 |
| 2021-06-21 | $3.37 | $3.40 | $3.36 | $3.39 | $2.97 | 15,958,260 |
| 2021-06-18 | $3.38 | $3.38 | $3.35 | $3.37 | $2.95 | 17,646,090 |
| 2021-06-17 | $3.37 | $3.41 | $3.35 | $3.37 | $2.95 | 20,028,980 |
| 2021-06-16 | $3.37 | $3.39 | $3.35 | $3.37 | $2.95 | 25,070,790 |
| 2021-06-15 | $3.41 | $3.42 | $3.36 | $3.36 | $2.94 | 30,111,290 |
| 2021-06-14 | $3.40 | $3.40 | $3.40 | $3.40 | $2.98 | 0 |
| 2021-06-11 | $3.41 | $3.43 | $3.39 | $3.40 | $2.98 | 43,184,680 |
| 2021-06-10 | $3.41 | $3.42 | $3.39 | $3.40 | $2.98 | 23,800,330 |
| 2021-06-09 | $3.41 | $3.43 | $3.40 | $3.41 | $2.99 | 24,999,580 |
| 2021-06-08 | $3.41 | $3.43 | $3.39 | $3.41 | $2.99 | 22,364,700 |
| 2021-06-07 | $3.42 | $3.42 | $3.39 | $3.40 | $2.98 | 15,879,650 |
| 2021-06-04 | $3.41 | $3.42 | $3.39 | $3.40 | $2.98 | 17,457,070 |
| 2021-06-03 | $3.42 | $3.44 | $3.40 | $3.41 | $2.99 | 21,842,390 |
| 2021-06-02 | $3.42 | $3.44 | $3.40 | $3.42 | $2.99 | 24,434,560 |
| 2021-06-01 | $3.44 | $3.44 | $3.40 | $3.42 | $2.99 | 25,270,930 |
| 2021-05-31 | $3.45 | $3.46 | $3.43 | $3.45 | $3.02 | 17,870,080 |
| 2021-05-28 | $3.49 | $3.50 | $3.44 | $3.46 | $3.03 | 25,700,510 |
| 2021-05-27 | $3.49 | $3.52 | $3.48 | $3.48 | $3.05 | 29,772,020 |
| 2021-05-26 | $3.47 | $3.52 | $3.46 | $3.50 | $3.06 | 33,127,540 |
| 2021-05-25 | $3.49 | $3.50 | $3.44 | $3.47 | $3.04 | 33,754,210 |
| 2021-05-24 | $3.46 | $3.54 | $3.46 | $3.48 | $3.05 | 41,459,030 |
| 2021-05-21 | $3.38 | $3.48 | $3.38 | $3.46 | $3.03 | 41,071,770 |
| 2021-05-20 | $3.43 | $3.44 | $3.39 | $3.39 | $2.97 | 24,689,720 |
| 2021-05-19 | $3.44 | $3.46 | $3.41 | $3.42 | $2.99 | 22,624,050 |
| 2021-05-18 | $3.46 | $3.47 | $3.44 | $3.45 | $3.02 | 15,572,330 |
| 2021-05-17 | $3.46 | $3.50 | $3.44 | $3.46 | $3.03 | 31,715,770 |
| 2021-05-14 | $3.45 | $3.47 | $3.43 | $3.45 | $3.02 | 28,355,260 |
| 2021-05-13 | $3.47 | $3.50 | $3.43 | $3.45 | $3.02 | 27,002,540 |
| 2021-05-12 | $3.49 | $3.50 | $3.45 | $3.48 | $3.05 | 27,348,610 |
| 2021-05-11 | $3.45 | $3.51 | $3.43 | $3.50 | $3.06 | 36,253,960 |
| 2021-05-10 | $3.45 | $3.47 | $3.42 | $3.46 | $3.03 | 31,387,880 |
| 2021-05-07 | $3.40 | $3.46 | $3.39 | $3.45 | $3.02 | 30,053,710 |
| 2021-05-06 | $3.38 | $3.44 | $3.37 | $3.42 | $2.99 | 31,841,970 |
| 2021-05-05 | $3.40 | $3.40 | $3.40 | $3.40 | $2.98 | 0 |
| 2021-05-04 | $3.40 | $3.40 | $3.40 | $3.40 | $2.98 | 0 |
| 2021-04-30 | $3.41 | $3.42 | $3.36 | $3.40 | $2.98 | 25,451,730 |
| 2021-04-29 | $3.42 | $3.45 | $3.40 | $3.43 | $3.00 | 22,788,950 |
| 2021-04-28 | $3.37 | $3.44 | $3.35 | $3.43 | $3.00 | 25,313,150 |
| 2021-04-27 | $3.40 | $3.41 | $3.35 | $3.37 | $2.95 | 23,194,460 |
| 2021-04-26 | $3.42 | $3.44 | $3.39 | $3.40 | $2.98 | 23,000,630 |
| 2021-04-23 | $3.45 | $3.46 | $3.40 | $3.42 | $2.99 | 21,709,700 |
| 2021-04-22 | $3.47 | $3.49 | $3.45 | $3.46 | $3.03 | 16,664,890 |
| 2021-04-21 | $3.49 | $3.49 | $3.45 | $3.46 | $3.03 | 25,017,030 |
| 2021-04-20 | $3.50 | $3.52 | $3.48 | $3.50 | $3.06 | 24,020,500 |
| 2021-04-19 | $3.52 | $3.54 | $3.48 | $3.50 | $3.06 | 45,686,040 |
| 2021-04-16 | $3.45 | $3.55 | $3.44 | $3.53 | $3.09 | 38,761,400 |
| 2021-04-15 | $3.49 | $3.49 | $3.43 | $3.44 | $3.01 | 26,028,660 |
| 2021-04-14 | $3.47 | $3.51 | $3.43 | $3.48 | $3.05 | 40,947,840 |
| 2021-04-13 | $3.57 | $3.57 | $3.43 | $3.45 | $3.02 | 61,757,060 |
| 2021-04-12 | $3.55 | $3.62 | $3.54 | $3.57 | $3.13 | 58,603,900 |
| 2021-04-09 | $3.60 | $3.65 | $3.56 | $3.59 | $3.14 | 35,380,500 |
| 2021-04-08 | $3.65 | $3.65 | $3.55 | $3.61 | $3.16 | 52,411,940 |
| 2021-04-07 | $3.63 | $3.68 | $3.59 | $3.65 | $3.20 | 54,366,680 |
| 2021-04-06 | $3.58 | $3.63 | $3.58 | $3.62 | $3.17 | 37,483,520 |
| 2021-04-05 | $3.61 | $3.61 | $3.61 | $3.61 | $3.16 | 0 |
| 2021-04-02 | $3.66 | $3.66 | $3.56 | $3.61 | $3.16 | 74,894,480 |
| 2021-04-01 | $3.64 | $3.71 | $3.60 | $3.68 | $3.22 | 87,778,190 |
| 2021-03-31 | $3.60 | $3.82 | $3.55 | $3.70 | $3.24 | 190,791,570 |
| 2021-03-30 | $3.53 | $3.54 | $3.43 | $3.51 | $3.07 | 54,812,250 |
| 2021-03-29 | $3.51 | $3.61 | $3.50 | $3.55 | $3.11 | 63,740,710 |
| 2021-03-26 | $3.40 | $3.58 | $3.39 | $3.50 | $3.06 | 79,047,150 |
| 2021-03-25 | $3.47 | $3.48 | $3.36 | $3.37 | $2.95 | 49,000,470 |
| 2021-03-24 | $3.41 | $3.52 | $3.40 | $3.48 | $3.05 | 66,330,830 |
| 2021-03-23 | $3.57 | $3.58 | $3.43 | $3.45 | $3.02 | 90,067,820 |
| 2021-03-22 | $3.45 | $3.64 | $3.45 | $3.61 | $3.16 | 138,996,750 |
| 2021-03-19 | $3.35 | $3.48 | $3.34 | $3.43 | $3.00 | 64,254,420 |
| 2021-03-18 | $3.36 | $3.42 | $3.33 | $3.38 | $2.96 | 42,191,870 |
| 2021-03-17 | $3.46 | $3.46 | $3.35 | $3.36 | $2.94 | 43,223,410 |
| 2021-03-16 | $3.44 | $3.48 | $3.39 | $3.46 | $3.03 | 48,213,410 |
| 2021-03-15 | $3.47 | $3.50 | $3.42 | $3.45 | $3.02 | 66,025,920 |
| 2021-03-12 | $3.39 | $3.55 | $3.37 | $3.48 | $3.05 | 107,603,230 |
| 2021-03-11 | $3.31 | $3.39 | $3.31 | $3.39 | $2.97 | 46,478,250 |
| 2021-03-10 | $3.32 | $3.38 | $3.28 | $3.34 | $2.92 | 48,150,420 |
| 2021-03-09 | $3.33 | $3.35 | $3.26 | $3.33 | $2.92 | 43,965,780 |
| 2021-03-08 | $3.30 | $3.35 | $3.30 | $3.34 | $2.92 | 46,410,730 |
| 2021-03-05 | $3.34 | $3.34 | $3.27 | $3.30 | $2.89 | 38,461,370 |
| 2021-03-04 | $3.24 | $3.34 | $3.24 | $3.32 | $2.91 | 52,663,570 |
| 2021-03-03 | $3.23 | $3.26 | $3.21 | $3.26 | $2.85 | 24,213,200 |
| 2021-03-02 | $3.21 | $3.26 | $3.20 | $3.24 | $2.84 | 28,658,080 |
| 2021-03-01 | $3.20 | $3.23 | $3.19 | $3.21 | $2.81 | 14,387,270 |
| 2021-02-26 | $3.21 | $3.22 | $3.18 | $3.20 | $2.80 | 28,872,680 |
| 2021-02-25 | $3.22 | $3.25 | $3.20 | $3.23 | $2.83 | 25,591,210 |
| 2021-02-24 | $3.21 | $3.23 | $3.18 | $3.20 | $2.80 | 27,103,800 |
| 2021-02-23 | $3.26 | $3.28 | $3.20 | $3.21 | $2.81 | 34,292,190 |
| 2021-02-22 | $3.21 | $3.29 | $3.20 | $3.24 | $2.84 | 48,261,100 |
| 2021-02-19 | $3.13 | $3.21 | $3.12 | $3.19 | $2.79 | 31,720,400 |
| 2021-02-18 | $3.10 | $3.14 | $3.09 | $3.13 | $2.74 | 22,735,230 |
| 2021-02-17 | $3.08 | $3.08 | $3.08 | $3.08 | $2.70 | 0 |
| 2021-02-16 | $3.08 | $3.08 | $3.08 | $3.08 | $2.70 | 0 |
| 2021-02-15 | $3.08 | $3.08 | $3.08 | $3.08 | $2.70 | 0 |
| 2021-02-12 | $3.08 | $3.08 | $3.08 | $3.08 | $2.70 | 0 |
| 2021-02-11 | $3.08 | $3.08 | $3.08 | $3.08 | $2.70 | 0 |
| 2021-02-10 | $3.06 | $3.08 | $3.04 | $3.08 | $2.70 | 14,873,210 |
| 2021-02-09 | $3.03 | $3.07 | $3.01 | $3.06 | $2.68 | 18,554,480 |
| 2021-02-08 | $3.03 | $3.05 | $3.01 | $3.03 | $2.65 | 20,508,070 |
| 2021-02-05 | $3.02 | $3.06 | $3.02 | $3.04 | $2.66 | 20,388,140 |
| 2021-02-04 | $3.05 | $3.05 | $3.01 | $3.03 | $2.65 | 22,562,760 |
| 2021-02-03 | $3.12 | $3.12 | $3.03 | $3.05 | $2.67 | 37,607,890 |
| 2021-02-02 | $3.16 | $3.16 | $3.11 | $3.12 | $2.73 | 38,418,100 |
| 2021-02-01 | $3.22 | $3.23 | $3.12 | $3.16 | $2.77 | 39,272,350 |
| 2021-01-29 | $3.22 | $3.24 | $3.20 | $3.22 | $2.82 | 21,001,900 |
| 2021-01-28 | $3.25 | $3.26 | $3.21 | $3.23 | $2.83 | 23,044,270 |
| 2021-01-27 | $3.24 | $3.28 | $3.23 | $3.27 | $2.86 | 20,508,520 |
| 2021-01-26 | $3.25 | $3.26 | $3.22 | $3.25 | $2.85 | 19,111,380 |
| 2021-01-25 | $3.26 | $3.27 | $3.22 | $3.26 | $2.85 | 31,489,400 |
| 2021-01-22 | $3.30 | $3.30 | $3.25 | $3.26 | $2.85 | 26,916,950 |
| 2021-01-21 | $3.32 | $3.33 | $3.28 | $3.30 | $2.89 | 34,513,440 |
| 2021-01-20 | $3.35 | $3.38 | $3.30 | $3.32 | $2.91 | 34,113,240 |
| 2021-01-19 | $3.33 | $3.37 | $3.31 | $3.36 | $2.94 | 32,973,230 |
| 2021-01-18 | $3.34 | $3.35 | $3.31 | $3.33 | $2.92 | 27,652,620 |
| 2021-01-15 | $3.35 | $3.39 | $3.32 | $3.33 | $2.92 | 36,044,700 |
| 2021-01-14 | $3.33 | $3.42 | $3.31 | $3.36 | $2.94 | 50,830,230 |
| 2021-01-13 | $3.29 | $3.34 | $3.25 | $3.33 | $2.92 | 42,893,890 |
| 2021-01-12 | $3.26 | $3.29 | $3.24 | $3.27 | $2.86 | 31,346,150 |
| 2021-01-11 | $3.33 | $3.33 | $3.26 | $3.26 | $2.85 | 35,091,220 |
| 2021-01-08 | $3.29 | $3.35 | $3.28 | $3.33 | $2.92 | 34,324,770 |
| 2021-01-07 | $3.34 | $3.34 | $3.25 | $3.29 | $2.88 | 46,390,330 |
| 2021-01-06 | $3.30 | $3.35 | $3.28 | $3.34 | $2.92 | 52,103,660 |
| 2021-01-05 | $3.37 | $3.38 | $3.28 | $3.31 | $2.90 | 51,975,140 |
| 2021-01-04 | $3.39 | $3.40 | $3.34 | $3.37 | $2.95 | 38,520,770 |
| 2021-01-01 | $3.40 | $3.40 | $3.40 | $3.40 | $2.98 | 0 |
| 2020-12-31 | $3.39 | $3.41 | $3.37 | $3.40 | $2.98 | 27,584,130 |
| 2020-12-30 | $3.38 | $3.44 | $3.36 | $3.39 | $2.97 | 32,385,770 |
| 2020-12-29 | $3.49 | $3.49 | $3.38 | $3.38 | $2.96 | 41,636,700 |
| 2020-12-28 | $3.47 | $3.53 | $3.42 | $3.48 | $3.05 | 69,238,330 |
| 2020-12-25 | $3.33 | $3.50 | $3.33 | $3.46 | $3.03 | 65,108,810 |
| 2020-12-24 | $3.39 | $3.40 | $3.33 | $3.34 | $2.92 | 26,662,260 |
| 2020-12-23 | $3.30 | $3.38 | $3.30 | $3.38 | $2.96 | 37,980,540 |
| 2020-12-22 | $3.40 | $3.40 | $3.30 | $3.30 | $2.89 | 46,303,680 |
| 2020-12-21 | $3.44 | $3.45 | $3.38 | $3.39 | $2.97 | 34,028,500 |
| 2020-12-18 | $3.36 | $3.46 | $3.36 | $3.44 | $3.01 | 53,228,860 |
| 2020-12-17 | $3.27 | $3.37 | $3.26 | $3.36 | $2.94 | 42,242,930 |
| 2020-12-16 | $3.30 | $3.32 | $3.24 | $3.27 | $2.86 | 30,280,440 |
| 2020-12-15 | $3.32 | $3.33 | $3.29 | $3.30 | $2.89 | 25,073,430 |
| 2020-12-14 | $3.34 | $3.35 | $3.31 | $3.33 | $2.92 | 32,681,400 |
| 2020-12-11 | $3.43 | $3.43 | $3.30 | $3.35 | $2.93 | 61,688,700 |
| 2020-12-10 | $3.42 | $3.44 | $3.40 | $3.42 | $2.99 | 22,513,800 |
| 2020-12-09 | $3.45 | $3.46 | $3.40 | $3.42 | $2.99 | 27,977,540 |
| 2020-12-08 | $3.45 | $3.48 | $3.44 | $3.45 | $3.02 | 23,453,050 |
| 2020-12-07 | $3.53 | $3.53 | $3.45 | $3.46 | $3.03 | 31,470,120 |
| 2020-12-04 | $3.55 | $3.56 | $3.50 | $3.52 | $3.08 | 32,847,860 |
| 2020-12-03 | $3.57 | $3.59 | $3.54 | $3.56 | $3.12 | 25,763,700 |
| 2020-12-02 | $3.62 | $3.63 | $3.57 | $3.57 | $3.13 | 40,756,160 |
| 2020-12-01 | $3.60 | $3.64 | $3.57 | $3.62 | $3.17 | 35,463,330 |
| 2020-11-30 | $3.69 | $3.73 | $3.60 | $3.60 | $3.15 | 54,992,570 |
| 2020-11-27 | $3.75 | $3.75 | $3.62 | $3.69 | $3.23 | 64,841,640 |
| 2020-11-26 | $3.55 | $3.79 | $3.55 | $3.73 | $3.27 | 100,908,680 |
| 2020-11-25 | $3.58 | $3.64 | $3.55 | $3.55 | $3.11 | 35,009,150 |
| 2020-11-24 | $3.58 | $3.58 | $3.55 | $3.57 | $3.13 | 24,803,490 |
| 2020-11-23 | $3.52 | $3.59 | $3.52 | $3.57 | $3.13 | 32,996,030 |
| 2020-11-20 | $3.50 | $3.53 | $3.48 | $3.52 | $3.08 | 19,117,460 |
| 2020-11-19 | $3.52 | $3.54 | $3.49 | $3.51 | $3.07 | 20,635,260 |
| 2020-11-18 | $3.53 | $3.55 | $3.47 | $3.52 | $3.08 | 33,051,520 |
| 2020-11-17 | $3.53 | $3.56 | $3.52 | $3.54 | $3.10 | 31,897,440 |
| 2020-11-16 | $3.46 | $3.56 | $3.45 | $3.54 | $3.10 | 35,642,400 |
| 2020-11-13 | $3.49 | $3.50 | $3.44 | $3.47 | $3.04 | 23,578,800 |
| 2020-11-12 | $3.50 | $3.54 | $3.48 | $3.51 | $3.07 | 27,492,680 |
| 2020-11-11 | $3.45 | $3.52 | $3.43 | $3.50 | $3.06 | 36,817,900 |
| 2020-11-10 | $3.48 | $3.52 | $3.45 | $3.46 | $3.03 | 36,965,480 |
| 2020-11-09 | $3.42 | $3.47 | $3.41 | $3.46 | $3.03 | 36,083,980 |
| 2020-11-06 | $3.40 | $3.44 | $3.38 | $3.41 | $2.99 | 38,084,440 |
| 2020-11-05 | $3.39 | $3.42 | $3.37 | $3.42 | $2.99 | 32,013,050 |
| 2020-11-04 | $3.41 | $3.41 | $3.34 | $3.37 | $2.95 | 26,313,800 |
| 2020-11-03 | $3.38 | $3.42 | $3.36 | $3.41 | $2.99 | 28,958,570 |
| 2020-11-02 | $3.36 | $3.38 | $3.34 | $3.36 | $2.94 | 23,724,020 |
| 2020-10-30 | $3.42 | $3.43 | $3.35 | $3.36 | $2.94 | 22,013,570 |
| 2020-10-29 | $3.40 | $3.44 | $3.39 | $3.41 | $2.99 | 31,608,170 |
| 2020-10-28 | $3.49 | $3.49 | $3.40 | $3.44 | $3.01 | 26,035,460 |
| 2020-10-27 | $3.50 | $3.50 | $3.46 | $3.47 | $3.04 | 12,539,310 |
| 2020-10-26 | $3.47 | $3.52 | $3.45 | $3.51 | $3.07 | 19,985,740 |
| 2020-10-23 | $3.52 | $3.54 | $3.45 | $3.47 | $3.04 | 25,520,740 |
| 2020-10-22 | $3.54 | $3.55 | $3.51 | $3.53 | $3.09 | 19,600,400 |
| 2020-10-21 | $3.60 | $3.60 | $3.53 | $3.55 | $3.11 | 27,287,790 |
| 2020-10-20 | $3.64 | $3.65 | $3.56 | $3.59 | $3.14 | 37,874,540 |
| 2020-10-19 | $3.71 | $3.73 | $3.64 | $3.66 | $3.20 | 36,415,910 |
| 2020-10-16 | $3.59 | $3.72 | $3.59 | $3.71 | $3.25 | 45,600,200 |
| 2020-10-15 | $3.59 | $3.62 | $3.56 | $3.60 | $3.15 | 20,308,950 |
| 2020-10-14 | $3.59 | $3.60 | $3.56 | $3.58 | $3.13 | 21,495,870 |
| 2020-10-13 | $3.66 | $3.67 | $3.58 | $3.60 | $3.15 | 32,154,240 |
| 2020-10-12 | $3.59 | $3.68 | $3.57 | $3.66 | $3.20 | 30,281,350 |
| 2020-10-09 | $3.58 | $3.61 | $3.57 | $3.59 | $3.14 | 13,574,500 |
| 2020-10-08 | $3.56 | $3.56 | $3.56 | $3.56 | $3.12 | 0 |
| 2020-10-07 | $3.56 | $3.56 | $3.56 | $3.56 | $3.12 | 0 |
| 2020-10-06 | $3.56 | $3.56 | $3.56 | $3.56 | $3.12 | 0 |
| 2020-10-05 | $3.56 | $3.56 | $3.56 | $3.56 | $3.12 | 0 |
| 2020-10-02 | $3.56 | $3.56 | $3.56 | $3.56 | $3.12 | 0 |
| 2020-10-01 | $3.56 | $3.56 | $3.56 | $3.56 | $3.12 | 0 |
| 2020-09-30 | $3.62 | $3.63 | $3.52 | $3.56 | $3.12 | 26,662,190 |
| 2020-09-29 | $3.67 | $3.67 | $3.60 | $3.62 | $3.17 | 17,161,900 |
| 2020-09-28 | $3.59 | $3.68 | $3.58 | $3.67 | $3.21 | 31,755,640 |
| 2020-09-25 | $3.58 | $3.61 | $3.56 | $3.59 | $3.14 | 13,646,190 |
| 2020-09-24 | $3.66 | $3.67 | $3.57 | $3.59 | $3.14 | 22,831,710 |
| 2020-09-23 | $3.68 | $3.69 | $3.65 | $3.68 | $3.22 | 13,506,110 |
| 2020-09-22 | $3.67 | $3.71 | $3.64 | $3.66 | $3.20 | 17,414,680 |
| 2020-09-21 | $3.78 | $3.78 | $3.68 | $3.69 | $3.23 | 40,033,050 |
| 2020-09-18 | $3.74 | $3.79 | $3.70 | $3.76 | $3.29 | 32,803,080 |
| 2020-09-17 | $3.73 | $3.74 | $3.69 | $3.72 | $3.26 | 16,287,490 |
| 2020-09-16 | $3.72 | $3.79 | $3.70 | $3.73 | $3.27 | 18,424,380 |
| 2020-09-15 | $3.72 | $3.74 | $3.69 | $3.73 | $3.27 | 21,263,190 |
| 2020-09-14 | $3.76 | $3.79 | $3.68 | $3.72 | $3.26 | 30,339,410 |
| 2020-09-11 | $3.76 | $3.78 | $3.72 | $3.77 | $3.30 | 19,918,530 |
| 2020-09-10 | $3.89 | $3.91 | $3.76 | $3.76 | $3.29 | 33,266,900 |
| 2020-09-09 | $3.84 | $3.96 | $3.82 | $3.87 | $3.39 | 37,327,400 |
| 2020-09-08 | $3.83 | $3.87 | $3.79 | $3.86 | $3.38 | 27,651,190 |
| 2020-09-07 | $3.89 | $3.93 | $3.80 | $3.80 | $3.33 | 28,389,220 |
| 2020-09-04 | $3.88 | $3.95 | $3.85 | $3.89 | $3.41 | 23,391,320 |
| 2020-09-03 | $3.97 | $3.98 | $3.90 | $3.92 | $3.43 | 34,100,010 |
| 2020-09-02 | $4.03 | $4.03 | $3.95 | $3.96 | $3.47 | 35,198,070 |
| 2020-09-01 | $3.99 | $4.05 | $3.97 | $4.02 | $3.52 | 32,228,330 |
| 2020-08-31 | $4.06 | $4.08 | $4.00 | $4.01 | $3.51 | 42,719,470 |
| 2020-08-28 | $4.04 | $4.08 | $3.96 | $4.06 | $3.56 | 34,869,620 |
| 2020-08-27 | $4.12 | $4.14 | $4.01 | $4.02 | $3.52 | 28,700,350 |
| 2020-08-26 | $4.12 | $4.23 | $4.07 | $4.11 | $3.60 | 37,949,530 |
| 2020-08-25 | $4.23 | $4.26 | $4.09 | $4.11 | $3.60 | 58,830,460 |
| 2020-08-24 | $4.30 | $4.34 | $4.20 | $4.21 | $3.69 | 61,558,440 |
| 2020-08-21 | $4.23 | $4.41 | $4.19 | $4.23 | $3.70 | 140,536,840 |
| 2020-08-20 | $4.29 | $4.55 | $4.21 | $4.35 | $3.81 | 242,138,780 |
| 2020-08-19 | $3.90 | $4.28 | $3.89 | $4.28 | $3.75 | 144,721,480 |
| 2020-08-18 | $3.90 | $3.96 | $3.84 | $3.89 | $3.41 | 32,205,840 |
| 2020-08-17 | $3.81 | $3.90 | $3.77 | $3.89 | $3.41 | 54,883,040 |
| 2020-08-14 | $3.78 | $3.84 | $3.75 | $3.81 | $3.34 | 36,625,520 |
| 2020-08-13 | $3.69 | $3.80 | $3.68 | $3.79 | $3.32 | 50,061,310 |
| 2020-08-12 | $3.59 | $3.70 | $3.57 | $3.68 | $3.22 | 50,307,280 |
| 2020-08-11 | $3.64 | $3.65 | $3.58 | $3.58 | $3.13 | 36,542,750 |
| 2020-08-10 | $3.55 | $3.64 | $3.54 | $3.61 | $3.16 | 25,997,940 |
| 2020-08-07 | $3.61 | $3.63 | $3.54 | $3.55 | $3.11 | 28,762,320 |
| 2020-08-06 | $3.62 | $3.65 | $3.59 | $3.63 | $3.18 | 25,479,550 |
| 2020-08-05 | $3.68 | $3.68 | $3.60 | $3.63 | $3.18 | 32,014,330 |
| 2020-08-04 | $3.65 | $3.73 | $3.59 | $3.70 | $3.24 | 55,597,510 |
| 2020-08-03 | $3.66 | $3.69 | $3.61 | $3.65 | $3.20 | 32,117,400 |
| 2020-07-31 | $3.67 | $3.73 | $3.61 | $3.63 | $3.18 | 36,618,190 |
| 2020-07-30 | $3.65 | $3.71 | $3.61 | $3.69 | $3.23 | 32,494,640 |
| 2020-07-29 | $3.64 | $3.66 | $3.58 | $3.65 | $3.20 | 26,179,630 |
| 2020-07-28 | $3.81 | $3.83 | $3.76 | $3.79 | $3.19 | 25,374,450 |
| 2020-07-27 | $3.82 | $3.86 | $3.72 | $3.80 | $3.20 | 29,305,080 |
| 2020-07-24 | $3.90 | $3.91 | $3.78 | $3.79 | $3.19 | 41,898,230 |
| 2020-07-23 | $3.87 | $3.94 | $3.84 | $3.91 | $3.29 | 44,484,640 |
| 2020-07-22 | $3.92 | $3.96 | $3.84 | $3.88 | $3.26 | 41,585,420 |
| 2020-07-21 | $3.91 | $3.99 | $3.90 | $3.95 | $3.32 | 49,344,840 |
| 2020-07-20 | $3.67 | $3.93 | $3.65 | $3.92 | $3.30 | 69,929,200 |
| 2020-07-17 | $3.70 | $3.73 | $3.63 | $3.64 | $3.06 | 32,267,630 |
| 2020-07-16 | $3.86 | $3.88 | $3.68 | $3.69 | $3.10 | 45,443,240 |
| 2020-07-15 | $3.86 | $3.94 | $3.83 | $3.87 | $3.26 | 75,194,200 |
| 2020-07-14 | $3.80 | $3.88 | $3.75 | $3.84 | $3.23 | 65,566,690 |
| 2020-07-13 | $3.74 | $3.83 | $3.74 | $3.80 | $3.20 | 43,466,900 |
| 2020-07-10 | $3.80 | $3.84 | $3.74 | $3.75 | $3.15 | 41,379,910 |
| 2020-07-09 | $3.79 | $3.83 | $3.76 | $3.81 | $3.20 | 45,118,820 |
| 2020-07-08 | $3.75 | $3.83 | $3.72 | $3.79 | $3.19 | 50,702,190 |
| 2020-07-07 | $3.86 | $3.92 | $3.74 | $3.74 | $3.15 | 77,827,270 |
| 2020-07-06 | $3.63 | $3.78 | $3.63 | $3.77 | $3.17 | 63,000,980 |
| 2020-07-03 | $3.54 | $3.65 | $3.53 | $3.61 | $3.04 | 45,820,140 |
| 2020-07-02 | $3.47 | $3.55 | $3.47 | $3.55 | $2.99 | 39,078,520 |
| 2020-07-01 | $3.43 | $3.48 | $3.41 | $3.48 | $2.93 | 21,746,600 |
| 2020-06-30 | $3.38 | $3.47 | $3.38 | $3.42 | $2.88 | 25,837,450 |
| 2020-06-29 | $3.41 | $3.43 | $3.36 | $3.38 | $2.84 | 26,225,670 |
| 2020-06-26 | $3.42 | $3.42 | $3.42 | $3.42 | $2.88 | 0 |
| 2020-06-25 | $3.42 | $3.42 | $3.42 | $3.42 | $2.88 | 0 |
| 2020-06-24 | $3.46 | $3.47 | $3.41 | $3.42 | $2.88 | 21,165,030 |
| 2020-06-23 | $3.50 | $3.51 | $3.43 | $3.46 | $2.91 | 17,440,900 |
| 2020-06-22 | $3.48 | $3.52 | $3.46 | $3.50 | $2.94 | 25,880,980 |
| 2020-06-19 | $3.46 | $3.49 | $3.44 | $3.48 | $2.93 | 32,320,070 |
| 2020-06-18 | $3.43 | $3.48 | $3.41 | $3.46 | $2.91 | 36,022,440 |
| 2020-06-17 | $3.45 | $3.46 | $3.41 | $3.42 | $2.88 | 26,478,560 |
| 2020-06-16 | $3.43 | $3.47 | $3.41 | $3.45 | $2.90 | 27,607,860 |
| 2020-06-15 | $3.47 | $3.51 | $3.40 | $3.42 | $2.88 | 28,462,860 |
| 2020-06-12 | $3.48 | $3.49 | $3.45 | $3.49 | $2.94 | 27,352,120 |
| 2020-06-11 | $3.54 | $3.56 | $3.50 | $3.53 | $2.97 | 21,997,700 |
| 2020-06-10 | $3.59 | $3.59 | $3.53 | $3.55 | $2.99 | 18,153,620 |
| 2020-06-09 | $3.56 | $3.62 | $3.55 | $3.59 | $3.02 | 24,413,110 |
| 2020-06-08 | $3.60 | $3.62 | $3.55 | $3.57 | $3.00 | 23,284,830 |
| 2020-06-05 | $3.55 | $3.61 | $3.54 | $3.59 | $3.02 | 21,619,750 |
| 2020-06-04 | $3.67 | $3.67 | $3.52 | $3.53 | $2.97 | 47,975,820 |
| 2020-06-03 | $3.70 | $3.73 | $3.65 | $3.66 | $3.08 | 18,983,870 |
| 2020-06-02 | $3.69 | $3.73 | $3.66 | $3.70 | $3.11 | 22,608,450 |
| 2020-06-01 | $3.67 | $3.72 | $3.64 | $3.69 | $3.10 | 26,735,280 |
| 2020-05-29 | $3.75 | $3.76 | $3.65 | $3.65 | $3.07 | 26,854,060 |
| 2020-05-28 | $3.81 | $3.83 | $3.73 | $3.76 | $3.16 | 23,428,960 |
| 2020-05-27 | $3.79 | $3.85 | $3.76 | $3.82 | $3.21 | 27,794,700 |
| 2020-05-26 | $3.78 | $3.79 | $3.70 | $3.77 | $3.17 | 29,864,000 |
| 2020-05-25 | $3.59 | $3.77 | $3.56 | $3.76 | $3.16 | 48,273,680 |
| 2020-05-22 | $3.63 | $3.65 | $3.56 | $3.57 | $3.00 | 19,900,560 |
| 2020-05-21 | $3.67 | $3.68 | $3.62 | $3.65 | $3.07 | 19,937,340 |
| 2020-05-20 | $3.63 | $3.68 | $3.62 | $3.68 | $3.10 | 21,239,790 |
| 2020-05-19 | $3.66 | $3.72 | $3.63 | $3.63 | $3.05 | 27,329,910 |
| 2020-05-18 | $3.65 | $3.74 | $3.61 | $3.68 | $3.10 | 24,891,120 |
| 2020-05-15 | $3.63 | $3.70 | $3.63 | $3.66 | $3.08 | 20,552,900 |
| 2020-05-14 | $3.68 | $3.68 | $3.62 | $3.65 | $3.07 | 17,753,510 |
| 2020-05-13 | $3.61 | $3.70 | $3.60 | $3.68 | $3.10 | 25,909,690 |
| 2020-05-12 | $3.68 | $3.69 | $3.60 | $3.61 | $3.04 | 30,302,720 |
| 2020-05-11 | $3.72 | $3.73 | $3.63 | $3.68 | $3.10 | 39,375,990 |
| 2020-05-08 | $3.74 | $3.78 | $3.71 | $3.73 | $3.14 | 27,082,300 |
| 2020-05-07 | $3.70 | $3.78 | $3.67 | $3.73 | $3.14 | 39,219,440 |
| 2020-05-06 | $3.64 | $3.73 | $3.61 | $3.70 | $3.11 | 43,051,880 |
| 2020-05-05 | $3.67 | $3.67 | $3.67 | $3.67 | $3.09 | 0 |
| 2020-05-04 | $3.67 | $3.67 | $3.67 | $3.67 | $3.09 | 0 |
| 2020-05-01 | $3.67 | $3.67 | $3.67 | $3.67 | $3.09 | 0 |
| 2020-04-30 | $3.70 | $3.73 | $3.64 | $3.67 | $3.09 | 48,567,680 |
| 2020-04-29 | $3.59 | $3.68 | $3.57 | $3.63 | $3.05 | 49,708,700 |
| 2020-04-28 | $3.59 | $3.60 | $3.40 | $3.46 | $2.91 | 28,394,190 |
| 2020-04-27 | $3.54 | $3.62 | $3.52 | $3.60 | $3.03 | 33,801,590 |
| 2020-04-24 | $3.47 | $3.58 | $3.46 | $3.52 | $2.96 | 27,526,550 |
| 2020-04-23 | $3.51 | $3.54 | $3.46 | $3.48 | $2.93 | 16,730,920 |
| 2020-04-22 | $3.42 | $3.52 | $3.38 | $3.51 | $2.95 | 19,986,410 |
| 2020-04-21 | $3.40 | $3.44 | $3.38 | $3.43 | $2.88 | 22,815,020 |
| 2020-04-20 | $3.46 | $3.49 | $3.36 | $3.39 | $2.85 | 34,202,630 |
| 2020-04-17 | $3.53 | $3.54 | $3.47 | $3.48 | $2.93 | 14,829,020 |
| 2020-04-16 | $3.49 | $3.55 | $3.45 | $3.52 | $2.96 | 20,204,100 |
| 2020-04-15 | $3.47 | $3.51 | $3.45 | $3.49 | $2.94 | 15,159,600 |
| 2020-04-14 | $3.46 | $3.49 | $3.44 | $3.45 | $2.90 | 19,263,660 |
| 2020-04-13 | $3.48 | $3.53 | $3.44 | $3.46 | $2.91 | 13,870,800 |
| 2020-04-10 | $3.57 | $3.57 | $3.50 | $3.51 | $2.95 | 14,423,160 |
| 2020-04-09 | $3.44 | $3.57 | $3.44 | $3.55 | $2.99 | 42,784,940 |
| 2020-04-08 | $3.44 | $3.45 | $3.41 | $3.43 | $2.88 | 21,804,240 |
| 2020-04-07 | $3.43 | $3.47 | $3.42 | $3.44 | $2.89 | 30,110,650 |
| 2020-04-06 | $3.40 | $3.40 | $3.40 | $3.40 | $2.86 | 0 |
| 2020-04-03 | $3.42 | $3.45 | $3.39 | $3.40 | $2.86 | 24,218,010 |
| 2020-04-02 | $3.36 | $3.44 | $3.35 | $3.42 | $2.88 | 30,191,730 |
| 2020-04-01 | $3.45 | $3.48 | $3.36 | $3.38 | $2.84 | 32,550,460 |
| 2020-03-31 | $3.45 | $3.48 | $3.41 | $3.45 | $2.90 | 44,993,240 |
| 2020-03-30 | $3.29 | $3.44 | $3.27 | $3.44 | $2.89 | 58,005,860 |
| 2020-03-27 | $3.20 | $3.35 | $3.18 | $3.32 | $2.79 | 66,525,390 |
| 2020-03-26 | $3.17 | $3.19 | $3.13 | $3.16 | $2.66 | 32,238,500 |
| 2020-03-25 | $3.19 | $3.21 | $3.13 | $3.15 | $2.65 | 27,803,500 |
| 2020-03-24 | $3.09 | $3.16 | $3.08 | $3.15 | $2.65 | 34,892,040 |
| 2020-03-23 | $3.02 | $3.10 | $3.00 | $3.08 | $2.59 | 28,120,850 |
| 2020-03-20 | $3.07 | $3.10 | $3.04 | $3.06 | $2.57 | 33,684,430 |
| 2020-03-19 | $3.12 | $3.14 | $3.01 | $3.05 | $2.57 | 61,451,280 |
| 2020-03-18 | $3.22 | $3.23 | $3.13 | $3.14 | $2.64 | 38,377,200 |
| 2020-03-17 | $3.23 | $3.28 | $3.17 | $3.21 | $2.70 | 43,838,000 |
| 2020-03-16 | $3.30 | $3.32 | $3.24 | $3.24 | $2.73 | 29,027,350 |
| 2020-03-13 | $3.25 | $3.32 | $3.21 | $3.30 | $2.78 | 36,416,250 |
| 2020-03-12 | $3.35 | $3.36 | $3.31 | $3.33 | $2.80 | 24,486,400 |
| 2020-03-11 | $3.40 | $3.42 | $3.36 | $3.36 | $2.83 | 21,863,300 |
| 2020-03-10 | $3.32 | $3.42 | $3.32 | $3.41 | $2.87 | 31,560,210 |
| 2020-03-09 | $3.40 | $3.42 | $3.34 | $3.35 | $2.82 | 34,204,370 |
| 2020-03-06 | $3.45 | $3.47 | $3.39 | $3.46 | $2.91 | 44,115,860 |
| 2020-03-05 | $3.43 | $3.48 | $3.41 | $3.47 | $2.92 | 34,715,360 |
| 2020-03-04 | $3.39 | $3.42 | $3.37 | $3.41 | $2.87 | 21,389,710 |
| 2020-03-03 | $3.39 | $3.43 | $3.38 | $3.39 | $2.85 | 25,205,860 |
| 2020-03-02 | $3.29 | $3.41 | $3.29 | $3.38 | $2.84 | 29,938,890 |
| 2020-02-28 | $3.33 | $3.34 | $3.28 | $3.30 | $2.78 | 33,569,660 |
| 2020-02-27 | $3.35 | $3.39 | $3.34 | $3.37 | $2.83 | 25,765,340 |
| 2020-02-26 | $3.30 | $3.38 | $3.28 | $3.36 | $2.83 | 34,323,390 |
| 2020-02-25 | $3.33 | $3.35 | $3.29 | $3.32 | $2.79 | 34,061,500 |
| 2020-02-24 | $3.42 | $3.43 | $3.35 | $3.37 | $2.83 | 27,597,490 |
| 2020-02-21 | $3.40 | $3.45 | $3.40 | $3.43 | $2.88 | 21,403,130 |
| 2020-02-20 | $3.37 | $3.43 | $3.36 | $3.42 | $2.88 | 25,339,620 |
| 2020-02-19 | $3.38 | $3.40 | $3.36 | $3.37 | $2.83 | 20,635,540 |
| 2020-02-18 | $3.39 | $3.41 | $3.37 | $3.39 | $2.85 | 19,600,850 |
| 2020-02-17 | $3.33 | $3.40 | $3.32 | $3.39 | $2.85 | 30,401,010 |
| 2020-02-14 | $3.36 | $3.36 | $3.31 | $3.34 | $2.81 | 25,566,020 |
| 2020-02-13 | $3.38 | $3.38 | $3.35 | $3.36 | $2.83 | 19,527,320 |
| 2020-02-12 | $3.33 | $3.39 | $3.31 | $3.38 | $2.84 | 34,641,790 |
| 2020-02-11 | $3.32 | $3.36 | $3.30 | $3.33 | $2.80 | 24,190,680 |
| 2020-02-10 | $3.28 | $3.32 | $3.26 | $3.32 | $2.79 | 27,549,390 |
| 2020-02-07 | $3.29 | $3.30 | $3.27 | $3.30 | $2.78 | 23,182,350 |
| 2020-02-06 | $3.29 | $3.32 | $3.25 | $3.31 | $2.78 | 28,362,420 |
| 2020-02-05 | $3.28 | $3.33 | $3.23 | $3.27 | $2.75 | 32,438,650 |
| 2020-02-04 | $3.15 | $3.29 | $3.15 | $3.27 | $2.75 | 41,499,690 |
| 2020-02-03 | $3.20 | $3.24 | $3.19 | $3.19 | $2.68 | 53,229,630 |
| 2020-01-31 | $3.54 | $3.54 | $3.54 | $3.54 | $2.98 | 0 |
| 2020-01-30 | $3.54 | $3.54 | $3.54 | $3.54 | $2.98 | 0 |
| 2020-01-29 | $3.54 | $3.54 | $3.54 | $3.54 | $2.98 | 0 |
| 2020-01-28 | $3.54 | $3.54 | $3.54 | $3.54 | $2.98 | 0 |
| 2020-01-27 | $3.54 | $3.54 | $3.54 | $3.54 | $2.98 | 0 |
| 2020-01-24 | $3.54 | $3.54 | $3.54 | $3.54 | $2.98 | 0 |
| 2020-01-23 | $3.60 | $3.60 | $3.53 | $3.54 | $2.98 | 31,456,510 |
| 2020-01-22 | $3.60 | $3.62 | $3.55 | $3.61 | $3.04 | 23,214,380 |
| 2020-01-21 | $3.62 | $3.63 | $3.58 | $3.60 | $3.03 | 25,071,460 |
| 2020-01-20 | $3.63 | $3.65 | $3.59 | $3.63 | $3.05 | 26,925,500 |
| 2020-01-17 | $3.60 | $3.62 | $3.58 | $3.59 | $3.02 | 17,157,900 |
| 2020-01-16 | $3.63 | $3.64 | $3.58 | $3.60 | $3.03 | 23,801,470 |
| 2020-01-15 | $3.65 | $3.66 | $3.62 | $3.63 | $3.05 | 22,675,000 |
| 2020-01-14 | $3.63 | $3.67 | $3.63 | $3.66 | $3.08 | 34,732,580 |
| 2020-01-13 | $3.62 | $3.65 | $3.60 | $3.63 | $3.05 | 35,033,030 |
| 2020-01-10 | $3.65 | $3.66 | $3.62 | $3.63 | $3.05 | 17,854,850 |
| 2020-01-09 | $3.64 | $3.66 | $3.63 | $3.66 | $3.08 | 29,332,400 |
| 2020-01-08 | $3.68 | $3.69 | $3.62 | $3.63 | $3.05 | 44,820,780 |
| 2020-01-07 | $3.68 | $3.70 | $3.66 | $3.70 | $3.11 | 46,523,050 |
| 2020-01-06 | $3.68 | $3.72 | $3.65 | $3.68 | $3.10 | 49,576,000 |
| 2020-01-03 | $3.71 | $3.72 | $3.67 | $3.70 | $3.11 | 26,218,810 |
| 2020-01-02 | $3.67 | $3.72 | $3.67 | $3.70 | $3.11 | 36,089,320 |
| 2020-01-01 | $3.67 | $3.67 | $3.67 | $3.67 | $3.09 | 0 |
| 2019-12-31 | $3.63 | $3.67 | $3.62 | $3.67 | $3.09 | 23,746,610 |
| 2019-12-30 | $3.63 | $3.64 | $3.58 | $3.63 | $3.05 | 45,355,180 |
| 2019-12-27 | $3.64 | $3.69 | $3.62 | $3.62 | $3.04 | 27,074,720 |
| 2019-12-26 | $3.64 | $3.66 | $3.62 | $3.65 | $3.07 | 15,401,960 |
| 2019-12-25 | $3.64 | $3.66 | $3.61 | $3.64 | $3.06 | 12,301,170 |
| 2019-12-24 | $3.64 | $3.65 | $3.62 | $3.65 | $3.07 | 14,004,340 |
| 2019-12-23 | $3.70 | $3.73 | $3.61 | $3.63 | $3.05 | 25,130,190 |
| 2019-12-20 | $3.76 | $3.78 | $3.70 | $3.71 | $3.12 | 26,922,710 |
| 2019-12-19 | $3.77 | $3.80 | $3.74 | $3.77 | $3.17 | 23,175,540 |
| 2019-12-18 | $3.74 | $3.77 | $3.73 | $3.76 | $3.16 | 24,308,730 |
| 2019-12-17 | $3.69 | $3.76 | $3.68 | $3.75 | $3.15 | 27,907,290 |
| 2019-12-16 | $3.68 | $3.70 | $3.66 | $3.69 | $3.10 | 23,615,660 |
| 2019-12-13 | $3.62 | $3.70 | $3.60 | $3.70 | $3.11 | 34,757,050 |
| 2019-12-12 | $3.61 | $3.64 | $3.58 | $3.61 | $3.04 | 27,602,630 |
| 2019-12-11 | $3.65 | $3.66 | $3.60 | $3.61 | $3.04 | 25,540,530 |
| 2019-12-10 | $3.70 | $3.71 | $3.64 | $3.65 | $3.07 | 24,261,230 |
| 2019-12-09 | $3.67 | $3.72 | $3.65 | $3.71 | $3.12 | 24,889,240 |
| 2019-12-06 | $3.76 | $3.76 | $3.64 | $3.69 | $3.10 | 34,301,030 |
| 2019-12-05 | $3.82 | $3.84 | $3.74 | $3.76 | $3.16 | 20,944,990 |
| 2019-12-04 | $3.77 | $3.83 | $3.71 | $3.80 | $3.20 | 26,791,020 |
| 2019-12-03 | $3.82 | $3.83 | $3.75 | $3.78 | $3.18 | 15,729,610 |
| 2019-12-02 | $3.74 | $3.88 | $3.71 | $3.82 | $3.21 | 49,589,840 |
| 2019-11-29 | $3.71 | $3.75 | $3.69 | $3.71 | $3.12 | 17,707,250 |
| 2019-11-28 | $3.72 | $3.77 | $3.69 | $3.71 | $3.12 | 22,364,520 |
| 2019-11-27 | $3.71 | $3.77 | $3.69 | $3.74 | $3.15 | 33,084,290 |
| 2019-11-26 | $3.72 | $3.74 | $3.67 | $3.70 | $3.11 | 38,080,670 |
| 2019-11-25 | $3.64 | $3.72 | $3.64 | $3.71 | $3.12 | 37,927,830 |
| 2019-11-22 | $3.58 | $3.65 | $3.58 | $3.64 | $3.06 | 29,833,760 |
| 2019-11-21 | $3.50 | $3.61 | $3.50 | $3.57 | $3.00 | 29,868,810 |
| 2019-11-20 | $3.52 | $3.54 | $3.50 | $3.51 | $2.95 | 23,970,890 |
| 2019-11-19 | $3.48 | $3.53 | $3.47 | $3.52 | $2.96 | 22,932,510 |
| 2019-11-18 | $3.50 | $3.51 | $3.46 | $3.49 | $2.94 | 24,203,290 |
| 2019-11-15 | $3.55 | $3.57 | $3.50 | $3.51 | $2.95 | 23,268,230 |
| 2019-11-14 | $3.64 | $3.64 | $3.54 | $3.55 | $2.99 | 22,679,990 |
| 2019-11-13 | $3.62 | $3.67 | $3.59 | $3.63 | $3.05 | 16,657,930 |
| 2019-11-12 | $3.64 | $3.67 | $3.61 | $3.62 | $3.04 | 15,076,400 |
| 2019-11-11 | $3.71 | $3.73 | $3.64 | $3.64 | $3.06 | 19,383,040 |
| 2019-11-08 | $3.75 | $3.77 | $3.71 | $3.73 | $3.14 | 29,265,890 |
| 2019-11-07 | $3.68 | $3.74 | $3.67 | $3.73 | $3.14 | 41,138,740 |
| 2019-11-06 | $3.58 | $3.71 | $3.57 | $3.67 | $3.09 | 45,063,530 |
| 2019-11-05 | $3.55 | $3.60 | $3.54 | $3.59 | $3.02 | 21,614,070 |
| 2019-11-04 | $3.55 | $3.57 | $3.54 | $3.55 | $2.99 | 18,962,490 |
| 2019-11-01 | $3.51 | $3.56 | $3.50 | $3.54 | $2.98 | 17,586,120 |
| 2019-10-31 | $3.58 | $3.59 | $3.51 | $3.52 | $2.96 | 30,328,130 |
| 2019-10-30 | $3.62 | $3.62 | $3.56 | $3.57 | $3.00 | 20,639,450 |
| 2019-10-29 | $3.67 | $3.67 | $3.61 | $3.62 | $3.04 | 21,902,100 |
| 2019-10-28 | $3.63 | $3.69 | $3.63 | $3.67 | $3.09 | 20,900,600 |
| 2019-10-25 | $3.66 | $3.66 | $3.61 | $3.65 | $3.07 | 27,445,860 |
| 2019-10-24 | $3.69 | $3.69 | $3.64 | $3.66 | $3.08 | 25,676,070 |
| 2019-10-23 | $3.58 | $3.71 | $3.58 | $3.70 | $3.11 | 37,489,770 |
| 2019-10-22 | $3.58 | $3.60 | $3.54 | $3.59 | $3.02 | 22,327,310 |
| 2019-10-21 | $3.63 | $3.63 | $3.56 | $3.57 | $3.00 | 22,516,590 |
| 2019-10-18 | $3.65 | $3.67 | $3.60 | $3.62 | $3.04 | 19,844,940 |
| 2019-10-17 | $3.68 | $3.70 | $3.63 | $3.66 | $3.08 | 14,411,600 |
| 2019-10-16 | $3.67 | $3.71 | $3.67 | $3.68 | $3.10 | 17,703,280 |
| 2019-10-15 | $3.67 | $3.69 | $3.66 | $3.67 | $3.09 | 19,854,140 |
| 2019-10-14 | $3.66 | $3.70 | $3.65 | $3.66 | $3.08 | 23,150,150 |
| 2019-10-11 | $3.65 | $3.67 | $3.61 | $3.64 | $3.06 | 21,589,020 |
| 2019-10-10 | $3.60 | $3.65 | $3.59 | $3.63 | $3.05 | 24,888,610 |
| 2019-10-09 | $3.56 | $3.61 | $3.52 | $3.59 | $3.02 | 29,078,040 |
| 2019-10-08 | $3.58 | $3.60 | $3.56 | $3.56 | $2.99 | 22,560,760 |
| 2019-10-07 | $3.58 | $3.58 | $3.58 | $3.58 | $3.01 | 0 |
| 2019-10-04 | $3.58 | $3.58 | $3.58 | $3.58 | $3.01 | 0 |
| 2019-10-03 | $3.58 | $3.58 | $3.58 | $3.58 | $3.01 | 0 |
| 2019-10-02 | $3.58 | $3.58 | $3.58 | $3.58 | $3.01 | 0 |
| 2019-10-01 | $3.58 | $3.58 | $3.58 | $3.58 | $3.01 | 0 |
| 2019-09-30 | $3.65 | $3.65 | $3.56 | $3.58 | $3.01 | 28,353,760 |
| 2019-09-27 | $3.60 | $3.67 | $3.57 | $3.67 | $3.09 | 30,582,560 |
| 2019-09-26 | $3.66 | $3.68 | $3.61 | $3.63 | $3.05 | 26,669,250 |
| 2019-09-25 | $3.75 | $3.76 | $3.65 | $3.66 | $3.08 | 32,473,550 |
| 2019-09-24 | $3.74 | $3.80 | $3.74 | $3.76 | $3.16 | 22,516,500 |
| 2019-09-23 | $3.70 | $3.74 | $3.66 | $3.74 | $3.15 | 40,494,080 |
| 2019-09-20 | $3.74 | $3.75 | $3.69 | $3.69 | $3.10 | 43,941,790 |
| 2019-09-19 | $3.79 | $3.79 | $3.71 | $3.74 | $3.15 | 39,381,000 |
| 2019-09-18 | $3.81 | $3.82 | $3.76 | $3.77 | $3.17 | 23,215,870 |
| 2019-09-17 | $3.87 | $3.87 | $3.79 | $3.79 | $3.19 | 24,831,130 |
| 2019-09-16 | $3.92 | $3.93 | $3.86 | $3.88 | $3.26 | 19,561,180 |
| 2019-09-13 | $3.92 | $3.92 | $3.92 | $3.92 | $3.30 | 0 |
| 2019-09-12 | $3.94 | $3.96 | $3.90 | $3.92 | $3.30 | 18,881,030 |
| 2019-09-11 | $3.95 | $3.97 | $3.92 | $3.95 | $3.32 | 17,663,070 |
| 2019-09-10 | $3.98 | $4.01 | $3.93 | $3.95 | $3.32 | 18,842,170 |
| 2019-09-09 | $3.91 | $3.99 | $3.90 | $3.98 | $3.35 | 26,459,820 |
| 2019-09-06 | $3.93 | $3.94 | $3.87 | $3.88 | $3.26 | 25,286,630 |
| 2019-09-05 | $3.92 | $3.96 | $3.91 | $3.94 | $3.31 | 29,435,020 |
| 2019-09-04 | $3.88 | $3.93 | $3.87 | $3.92 | $3.30 | 23,840,340 |
| 2019-09-03 | $3.87 | $3.90 | $3.84 | $3.87 | $3.26 | 18,359,570 |
| 2019-09-02 | $3.78 | $3.90 | $3.77 | $3.86 | $3.25 | 39,846,570 |
| 2019-08-30 | $3.84 | $3.84 | $3.76 | $3.76 | $3.16 | 29,475,580 |
| 2019-08-29 | $3.94 | $3.95 | $3.80 | $3.82 | $3.21 | 39,458,230 |
| 2019-08-28 | $4.02 | $4.04 | $3.92 | $3.93 | $3.31 | 28,490,290 |
| 2019-08-27 | $4.01 | $4.06 | $3.98 | $4.03 | $3.39 | 35,944,430 |
| 2019-08-26 | $4.05 | $4.10 | $3.96 | $4.00 | $3.36 | 33,481,800 |
| 2019-08-23 | $4.06 | $4.09 | $4.04 | $4.05 | $3.41 | 16,608,290 |
| 2019-08-22 | $4.07 | $4.10 | $4.06 | $4.08 | $3.43 | 14,126,980 |
| 2019-08-21 | $4.10 | $4.11 | $4.06 | $4.08 | $3.43 | 19,014,280 |
| 2019-08-20 | $4.10 | $4.15 | $4.06 | $4.14 | $3.48 | 31,932,550 |
| 2019-08-19 | $4.07 | $4.12 | $4.06 | $4.10 | $3.45 | 24,741,750 |
| 2019-08-16 | $4.12 | $4.17 | $4.05 | $4.08 | $3.43 | 28,094,460 |
| 2019-08-15 | $3.96 | $4.15 | $3.93 | $4.12 | $3.47 | 42,765,110 |
| 2019-08-14 | $4.07 | $4.10 | $3.98 | $4.02 | $3.38 | 18,943,920 |
| 2019-08-13 | $3.97 | $4.10 | $3.94 | $4.04 | $3.40 | 36,219,090 |
| 2019-08-12 | $3.95 | $4.00 | $3.92 | $3.97 | $3.34 | 14,808,440 |
| 2019-08-09 | $4.01 | $4.03 | $3.91 | $3.93 | $3.31 | 23,795,840 |
| 2019-08-08 | $4.03 | $4.09 | $3.98 | $4.00 | $3.36 | 22,291,160 |
| 2019-08-07 | $4.03 | $4.08 | $3.99 | $4.02 | $3.38 | 24,942,250 |
| 2019-08-06 | $4.00 | $4.06 | $3.91 | $4.03 | $3.39 | 41,342,530 |
| 2019-08-05 | $4.02 | $4.09 | $4.00 | $4.04 | $3.40 | 46,030,810 |
| 2019-08-02 | $4.01 | $4.13 | $3.96 | $4.04 | $3.40 | 66,829,320 |
| 2019-08-01 | $3.93 | $4.06 | $3.91 | $4.05 | $3.41 | 55,260,980 |
| 2019-07-31 | $3.84 | $3.97 | $3.84 | $3.93 | $3.31 | 43,671,570 |
| 2019-07-30 | $3.88 | $3.88 | $3.82 | $3.86 | $3.25 | 42,891,920 |
| 2019-07-29 | $3.84 | $3.96 | $3.82 | $3.92 | $3.24 | 56,678,640 |
| 2019-07-26 | $3.82 | $3.84 | $3.80 | $3.82 | $3.16 | 22,272,050 |
| 2019-07-25 | $3.77 | $3.83 | $3.76 | $3.82 | $3.16 | 31,922,750 |
| 2019-07-24 | $3.74 | $3.79 | $3.73 | $3.77 | $3.11 | 35,756,800 |
| 2019-07-23 | $3.68 | $3.76 | $3.67 | $3.75 | $3.10 | 31,519,060 |
| 2019-07-22 | $3.71 | $3.73 | $3.65 | $3.66 | $3.02 | 22,815,820 |
| 2019-07-19 | $3.72 | $3.77 | $3.70 | $3.73 | $3.08 | 35,662,410 |
| 2019-07-18 | $3.67 | $3.74 | $3.64 | $3.72 | $3.07 | 36,628,420 |
| 2019-07-17 | $3.69 | $3.72 | $3.67 | $3.67 | $3.03 | 22,026,310 |
| 2019-07-16 | $3.63 | $3.70 | $3.63 | $3.68 | $3.04 | 23,536,290 |
| 2019-07-15 | $3.62 | $3.67 | $3.53 | $3.65 | $3.02 | 45,508,370 |
| 2019-07-12 | $3.62 | $3.66 | $3.61 | $3.63 | $3.00 | 24,988,500 |
| 2019-07-11 | $3.64 | $3.68 | $3.61 | $3.63 | $3.00 | 17,095,590 |
| 2019-07-10 | $3.69 | $3.69 | $3.61 | $3.64 | $3.01 | 24,891,200 |
| 2019-07-09 | $3.70 | $3.72 | $3.67 | $3.68 | $3.04 | 24,029,290 |
| 2019-07-08 | $3.78 | $3.78 | $3.70 | $3.70 | $3.06 | 32,237,500 |
| 2019-07-05 | $3.81 | $3.82 | $3.77 | $3.79 | $3.13 | 24,270,780 |
| 2019-07-04 | $3.80 | $3.83 | $3.79 | $3.81 | $3.15 | 20,472,710 |
| 2019-07-03 | $3.80 | $3.82 | $3.75 | $3.81 | $3.15 | 32,334,910 |
| 2019-07-02 | $3.81 | $3.81 | $3.78 | $3.80 | $3.14 | 23,743,860 |
| 2019-07-01 | $3.80 | $3.82 | $3.78 | $3.81 | $3.15 | 31,815,540 |
| 2019-06-28 | $3.77 | $3.79 | $3.74 | $3.77 | $3.11 | 21,682,450 |
| 2019-06-27 | $3.78 | $3.81 | $3.76 | $3.78 | $3.12 | 27,086,250 |
| 2019-06-26 | $3.80 | $3.81 | $3.78 | $3.79 | $3.13 | 15,249,600 |
| 2019-06-25 | $3.86 | $3.87 | $3.78 | $3.80 | $3.14 | 27,627,020 |
| 2019-06-24 | $3.86 | $3.88 | $3.84 | $3.86 | $3.19 | 14,772,690 |
| 2019-06-21 | $3.85 | $3.88 | $3.85 | $3.87 | $3.20 | 30,252,500 |
| 2019-06-20 | $3.79 | $3.86 | $3.77 | $3.85 | $3.18 | 35,747,680 |
| 2019-06-19 | $3.82 | $3.83 | $3.78 | $3.79 | $3.13 | 23,729,810 |
| 2019-06-18 | $3.80 | $3.81 | $3.75 | $3.78 | $3.12 | 17,433,500 |
| 2019-06-17 | $3.82 | $3.82 | $3.76 | $3.79 | $3.13 | 18,523,010 |
| 2019-06-14 | $3.85 | $3.88 | $3.80 | $3.82 | $3.16 | 20,439,820 |
| 2019-06-13 | $3.87 | $3.88 | $3.83 | $3.86 | $3.19 | 19,473,920 |
| 2019-06-12 | $3.91 | $3.91 | $3.86 | $3.87 | $3.20 | 25,233,550 |
| 2019-06-11 | $3.84 | $3.92 | $3.83 | $3.92 | $3.24 | 37,054,180 |
| 2019-06-10 | $3.95 | $3.96 | $3.83 | $3.86 | $3.19 | 27,488,490 |
| 2019-06-07 | $3.93 | $3.93 | $3.93 | $3.93 | $3.25 | 0 |
| 2019-06-06 | $3.92 | $3.97 | $3.90 | $3.93 | $3.25 | 19,813,300 |
| 2019-06-05 | $3.95 | $3.97 | $3.91 | $3.94 | $3.25 | 18,682,010 |
| 2019-06-04 | $3.93 | $3.98 | $3.86 | $3.92 | $3.24 | 28,079,810 |
| 2019-06-03 | $3.91 | $3.98 | $3.88 | $3.94 | $3.25 | 24,255,010 |
| 2019-05-31 | $3.84 | $3.95 | $3.82 | $3.92 | $3.24 | 40,801,020 |
| 2019-05-30 | $3.81 | $3.85 | $3.75 | $3.83 | $3.16 | 30,491,200 |
| 2019-05-29 | $3.84 | $3.84 | $3.79 | $3.82 | $3.16 | 15,892,080 |
| 2019-05-28 | $3.79 | $3.86 | $3.78 | $3.84 | $3.17 | 25,114,770 |
| 2019-05-27 | $3.72 | $3.81 | $3.70 | $3.79 | $3.13 | 25,997,910 |
| 2019-05-24 | $3.70 | $3.75 | $3.67 | $3.71 | $3.06 | 28,000,050 |
| 2019-05-23 | $3.72 | $3.73 | $3.67 | $3.69 | $3.05 | 19,820,440 |
| 2019-05-22 | $3.78 | $3.78 | $3.71 | $3.73 | $3.08 | 19,334,870 |
| 2019-05-21 | $3.72 | $3.78 | $3.71 | $3.77 | $3.11 | 18,452,500 |
| 2019-05-20 | $3.76 | $3.77 | $3.67 | $3.72 | $3.07 | 19,788,980 |
| 2019-05-17 | $3.87 | $3.88 | $3.75 | $3.77 | $3.11 | 22,905,960 |
| 2019-05-16 | $3.86 | $3.88 | $3.84 | $3.88 | $3.21 | 19,355,720 |
| 2019-05-15 | $3.82 | $3.88 | $3.82 | $3.87 | $3.20 | 25,353,780 |
| 2019-05-14 | $3.80 | $3.85 | $3.79 | $3.81 | $3.15 | 22,668,660 |
| 2019-05-13 | $3.83 | $3.85 | $3.80 | $3.83 | $3.16 | 21,403,840 |
| 2019-05-10 | $3.83 | $3.87 | $3.77 | $3.86 | $3.19 | 33,950,290 |
| 2019-05-09 | $3.82 | $3.84 | $3.80 | $3.81 | $3.15 | 23,732,530 |
| 2019-05-08 | $3.83 | $3.88 | $3.80 | $3.84 | $3.17 | 24,973,580 |
| 2019-05-07 | $3.86 | $3.90 | $3.81 | $3.88 | $3.21 | 49,394,230 |
| 2019-05-06 | $4.08 | $4.09 | $3.78 | $3.84 | $3.17 | 53,193,900 |
| 2019-05-03 | $4.15 | $4.15 | $4.15 | $4.15 | $3.43 | 0 |
| 2019-05-02 | $4.15 | $4.15 | $4.15 | $4.15 | $3.43 | 0 |
| 2019-05-01 | $4.15 | $4.15 | $4.15 | $4.15 | $3.43 | 0 |
| 2019-04-30 | $4.09 | $4.20 | $4.09 | $4.15 | $3.43 | 34,643,230 |
| 2019-04-29 | $4.16 | $4.16 | $4.04 | $4.08 | $3.37 | 32,895,660 |
| 2019-04-26 | $4.30 | $4.31 | $4.12 | $4.14 | $3.42 | 76,622,520 |
| 2019-04-25 | $4.40 | $4.46 | $4.35 | $4.37 | $3.61 | 47,909,620 |
| 2019-04-24 | $4.41 | $4.45 | $4.38 | $4.43 | $3.66 | 23,995,670 |
| 2019-04-23 | $4.55 | $4.55 | $4.39 | $4.40 | $3.63 | 48,372,200 |
| 2019-04-22 | $4.58 | $4.59 | $4.52 | $4.53 | $3.74 | 38,754,560 |
| 2019-04-19 | $4.53 | $4.62 | $4.52 | $4.61 | $3.81 | 48,289,440 |
| 2019-04-18 | $4.59 | $4.59 | $4.50 | $4.52 | $3.73 | 42,160,780 |
| 2019-04-17 | $4.63 | $4.64 | $4.54 | $4.60 | $3.80 | 52,712,120 |
| 2019-04-16 | $4.55 | $4.65 | $4.52 | $4.65 | $3.84 | 54,591,000 |
| 2019-04-15 | $4.68 | $4.76 | $4.56 | $4.57 | $3.78 | 86,431,810 |
| 2019-04-12 | $4.54 | $4.68 | $4.52 | $4.67 | $3.86 | 85,703,330 |
| 2019-04-11 | $4.55 | $4.60 | $4.51 | $4.53 | $3.74 | 45,790,980 |
| 2019-04-10 | $4.52 | $4.60 | $4.51 | $4.55 | $3.76 | 38,688,200 |
| 2019-04-09 | $4.54 | $4.58 | $4.49 | $4.58 | $3.78 | 54,038,120 |
| 2019-04-08 | $4.65 | $4.65 | $4.48 | $4.55 | $3.76 | 88,194,700 |
| 2019-04-05 | $4.62 | $4.62 | $4.62 | $4.62 | $3.82 | 0 |
| 2019-04-04 | $4.45 | $4.63 | $4.45 | $4.62 | $3.82 | 125,362,160 |
| 2019-04-03 | $4.40 | $4.47 | $4.38 | $4.44 | $3.67 | 69,118,310 |
| 2019-04-02 | $4.47 | $4.48 | $4.40 | $4.42 | $3.65 | 62,139,140 |
| 2019-04-01 | $4.37 | $4.47 | $4.35 | $4.47 | $3.69 | 103,274,240 |
| 2019-03-29 | $4.30 | $4.36 | $4.26 | $4.36 | $3.60 | 49,035,740 |
| 2019-03-28 | $4.36 | $4.37 | $4.29 | $4.29 | $3.54 | 40,498,410 |
| 2019-03-27 | $4.26 | $4.36 | $4.23 | $4.36 | $3.60 | 53,641,330 |
| 2019-03-26 | $4.32 | $4.34 | $4.23 | $4.25 | $3.51 | 43,218,360 |
| 2019-03-25 | $4.36 | $4.37 | $4.31 | $4.31 | $3.56 | 46,183,530 |
| 2019-03-22 | $4.41 | $4.41 | $4.33 | $4.40 | $3.63 | 48,135,510 |
| 2019-03-21 | $4.42 | $4.43 | $4.37 | $4.41 | $3.64 | 60,878,510 |
| 2019-03-20 | $4.48 | $4.48 | $4.34 | $4.42 | $3.65 | 58,784,860 |
| 2019-03-19 | $4.49 | $4.52 | $4.45 | $4.48 | $3.70 | 54,592,080 |
| 2019-03-18 | $4.47 | $4.51 | $4.39 | $4.51 | $3.73 | 62,946,120 |
| 2019-03-15 | $4.46 | $4.51 | $4.42 | $4.44 | $3.67 | 46,187,480 |
| 2019-03-14 | $4.55 | $4.59 | $4.40 | $4.45 | $3.68 | 59,200,200 |
| 2019-03-13 | $4.69 | $4.71 | $4.56 | $4.59 | $3.79 | 64,102,380 |
| 2019-03-12 | $4.67 | $4.78 | $4.63 | $4.69 | $3.87 | 90,904,550 |
| 2019-03-11 | $4.59 | $4.66 | $4.50 | $4.64 | $3.83 | 65,667,900 |
| 2019-03-08 | $4.63 | $4.75 | $4.58 | $4.60 | $3.80 | 63,118,290 |
| 2019-03-07 | $4.73 | $4.73 | $4.61 | $4.67 | $3.86 | 78,850,760 |
| 2019-03-06 | $4.81 | $4.83 | $4.66 | $4.74 | $3.92 | 84,009,490 |
| 2019-03-05 | $4.90 | $4.99 | $4.66 | $4.78 | $3.95 | 118,445,230 |
| 2019-03-04 | $4.45 | $4.66 | $4.45 | $4.65 | $3.84 | 125,066,670 |
| 2019-03-01 | $4.45 | $4.47 | $4.36 | $4.42 | $3.65 | 29,316,680 |
| 2019-02-28 | $4.42 | $4.47 | $4.40 | $4.45 | $3.68 | 24,696,000 |
| 2019-02-27 | $4.50 | $4.53 | $4.42 | $4.45 | $3.68 | 43,733,460 |
| 2019-02-26 | $4.46 | $4.61 | $4.43 | $4.50 | $3.72 | 64,863,760 |
| 2019-02-25 | $4.30 | $4.49 | $4.28 | $4.49 | $3.71 | 72,636,380 |
| 2019-02-22 | $4.30 | $4.31 | $4.22 | $4.30 | $3.55 | 24,758,400 |
| 2019-02-21 | $4.35 | $4.36 | $4.29 | $4.32 | $3.57 | 24,694,040 |
| 2019-02-20 | $4.36 | $4.38 | $4.31 | $4.37 | $3.61 | 20,526,690 |
| 2019-02-19 | $4.49 | $4.50 | $4.31 | $4.36 | $3.60 | 50,629,880 |
| 2019-02-18 | $4.43 | $4.52 | $4.34 | $4.49 | $3.71 | 43,919,680 |
| 2019-02-15 | $4.32 | $4.46 | $4.28 | $4.44 | $3.67 | 33,845,170 |
| 2019-02-14 | $4.47 | $4.47 | $4.29 | $4.37 | $3.61 | 31,661,090 |
| 2019-02-13 | $4.42 | $4.47 | $4.36 | $4.46 | $3.68 | 24,927,230 |
| 2019-02-12 | $4.30 | $4.45 | $4.28 | $4.40 | $3.63 | 30,507,300 |
| 2019-02-11 | $4.16 | $4.34 | $4.14 | $4.31 | $3.56 | 34,941,670 |
| 2019-02-08 | $4.15 | $4.15 | $4.15 | $4.15 | $3.43 | 0 |
| 2019-02-07 | $4.15 | $4.15 | $4.15 | $4.15 | $3.43 | 0 |
| 2019-02-06 | $4.15 | $4.15 | $4.15 | $4.15 | $3.43 | 0 |
| 2019-02-05 | $4.15 | $4.15 | $4.15 | $4.15 | $3.43 | 0 |
| 2019-02-04 | $4.15 | $4.15 | $4.15 | $4.15 | $3.43 | 0 |
| 2019-02-01 | $4.29 | $4.30 | $4.12 | $4.15 | $3.43 | 37,710,070 |
| 2019-01-31 | $4.33 | $4.37 | $4.24 | $4.27 | $3.53 | 16,299,440 |
| 2019-01-30 | $4.42 | $4.42 | $4.23 | $4.32 | $3.57 | 27,224,280 |
| 2019-01-29 | $4.36 | $4.45 | $4.36 | $4.42 | $3.65 | 24,333,410 |
| 2019-01-28 | $4.33 | $4.43 | $4.31 | $4.40 | $3.63 | 31,502,520 |
| 2019-01-25 | $4.50 | $4.51 | $4.31 | $4.33 | $3.58 | 43,232,150 |
| 2019-01-24 | $4.53 | $4.57 | $4.46 | $4.51 | $3.73 | 18,792,250 |
| 2019-01-23 | $4.53 | $4.55 | $4.42 | $4.54 | $3.75 | 23,133,220 |
| 2019-01-22 | $4.64 | $4.65 | $4.50 | $4.52 | $3.73 | 19,545,260 |
| 2019-01-21 | $4.65 | $4.73 | $4.59 | $4.64 | $3.83 | 29,522,640 |
| 2019-01-18 | $4.54 | $4.70 | $4.46 | $4.69 | $3.87 | 32,065,600 |
| 2019-01-17 | $4.61 | $4.68 | $4.54 | $4.57 | $3.78 | 12,872,800 |
| 2019-01-16 | $4.45 | $4.64 | $4.45 | $4.63 | $3.82 | 25,632,860 |
| 2019-01-15 | $4.41 | $4.52 | $4.36 | $4.47 | $3.69 | 22,578,780 |
| 2019-01-14 | $4.45 | $4.48 | $4.38 | $4.43 | $3.66 | 34,939,370 |
| 2019-01-11 | $4.43 | $4.51 | $4.40 | $4.50 | $3.72 | 21,958,550 |
| 2019-01-10 | $4.56 | $4.57 | $4.43 | $4.44 | $3.67 | 28,794,620 |
| 2019-01-09 | $4.62 | $4.69 | $4.51 | $4.53 | $3.74 | 25,015,580 |
| 2019-01-08 | $4.55 | $4.65 | $4.53 | $4.64 | $3.83 | 21,388,900 |
| 2019-01-07 | $4.64 | $4.71 | $4.49 | $4.56 | $3.77 | 26,789,800 |
| 2019-01-04 | $4.37 | $4.64 | $4.37 | $4.62 | $3.82 | 38,567,010 |
| 2019-01-03 | $4.56 | $4.62 | $4.33 | $4.41 | $3.64 | 32,889,050 |
| 2019-01-02 | $4.80 | $4.80 | $4.54 | $4.56 | $3.77 | 21,111,640 |
| 2019-01-01 | $4.75 | $4.75 | $4.75 | $4.75 | $3.92 | 0 |
| 2018-12-31 | $4.75 | $4.75 | $4.75 | $4.75 | $3.92 | 0 |
| 2018-12-28 | $4.62 | $4.85 | $4.62 | $4.75 | $3.92 | 28,330,470 |
| 2018-12-27 | $4.72 | $4.74 | $4.60 | $4.66 | $3.85 | 28,554,360 |
| 2018-12-26 | $4.72 | $4.75 | $4.63 | $4.70 | $3.88 | 12,106,680 |
| 2018-12-25 | $4.73 | $4.78 | $4.65 | $4.75 | $3.92 | 17,198,860 |
| 2018-12-24 | $4.78 | $4.82 | $4.66 | $4.74 | $3.92 | 16,221,090 |
| 2018-12-21 | $4.84 | $4.88 | $4.71 | $4.77 | $3.94 | 25,885,240 |
| 2018-12-20 | $4.61 | $4.81 | $4.60 | $4.75 | $3.92 | 30,431,870 |
| 2018-12-19 | $4.70 | $4.74 | $4.61 | $4.62 | $3.82 | 18,194,200 |
| 2018-12-18 | $4.65 | $4.78 | $4.58 | $4.72 | $3.90 | 39,070,540 |
| 2018-12-17 | $4.74 | $4.79 | $4.59 | $4.62 | $3.82 | 37,448,950 |
| 2018-12-14 | $4.82 | $4.87 | $4.65 | $4.70 | $3.88 | 43,450,110 |
| 2018-12-13 | $4.83 | $4.86 | $4.73 | $4.86 | $4.01 | 43,579,020 |
| 2018-12-12 | $4.80 | $4.88 | $4.70 | $4.77 | $3.94 | 38,938,430 |
| 2018-12-11 | $4.78 | $4.81 | $4.71 | $4.72 | $3.90 | 25,680,590 |
| 2018-12-10 | $4.71 | $4.79 | $4.66 | $4.77 | $3.94 | 27,365,540 |
| 2018-12-07 | $4.78 | $4.80 | $4.62 | $4.73 | $3.91 | 23,829,330 |
| 2018-12-06 | $4.76 | $4.78 | $4.68 | $4.77 | $3.94 | 20,272,730 |
| 2018-12-05 | $4.70 | $4.77 | $4.68 | $4.76 | $3.93 | 21,642,480 |
| 2018-12-04 | $4.65 | $4.75 | $4.59 | $4.74 | $3.92 | 28,231,560 |
| 2018-12-03 | $4.59 | $4.69 | $4.52 | $4.66 | $3.85 | 34,686,360 |
| 2018-11-30 | $4.39 | $4.56 | $4.36 | $4.56 | $3.77 | 38,674,830 |
| 2018-11-29 | $4.35 | $4.47 | $4.32 | $4.36 | $3.60 | 20,263,940 |
| 2018-11-28 | $4.36 | $4.37 | $4.27 | $4.35 | $3.59 | 14,716,890 |
| 2018-11-27 | $4.25 | $4.40 | $4.24 | $4.37 | $3.61 | 20,991,380 |
| 2018-11-26 | $4.27 | $4.31 | $4.20 | $4.25 | $3.51 | 21,335,990 |
| 2018-11-23 | $4.38 | $4.38 | $4.26 | $4.31 | $3.56 | 18,616,370 |
| 2018-11-22 | $4.49 | $4.50 | $4.32 | $4.36 | $3.60 | 15,658,750 |
| 2018-11-21 | $4.25 | $4.48 | $4.24 | $4.41 | $3.64 | 20,417,350 |
| 2018-11-20 | $4.53 | $4.53 | $4.28 | $4.29 | $3.54 | 30,432,800 |
| 2018-11-19 | $4.40 | $4.55 | $4.40 | $4.54 | $3.75 | 35,149,830 |
| 2018-11-16 | $4.42 | $4.54 | $4.35 | $4.35 | $3.59 | 28,942,950 |
| 2018-11-15 | $4.39 | $4.49 | $4.38 | $4.43 | $3.66 | 21,354,670 |
| 2018-11-14 | $4.46 | $4.51 | $4.32 | $4.39 | $3.63 | 28,125,900 |
| 2018-11-13 | $4.40 | $4.50 | $4.39 | $4.45 | $3.68 | 20,115,490 |
| 2018-11-12 | $4.29 | $4.45 | $4.29 | $4.43 | $3.66 | 32,409,440 |
| 2018-11-09 | $4.30 | $4.32 | $4.17 | $4.22 | $3.49 | 23,587,970 |
| 2018-11-08 | $4.32 | $4.37 | $4.25 | $4.27 | $3.53 | 23,455,100 |
| 2018-11-07 | $4.26 | $4.36 | $4.23 | $4.28 | $3.54 | 26,439,240 |
| 2018-11-06 | $4.22 | $4.31 | $4.18 | $4.23 | $3.49 | 19,685,230 |
| 2018-11-05 | $4.22 | $4.24 | $4.12 | $4.23 | $3.49 | 13,732,210 |
| 2018-11-02 | $4.19 | $4.25 | $4.10 | $4.23 | $3.49 | 21,420,340 |
| 2018-11-01 | $4.17 | $4.18 | $4.11 | $4.14 | $3.42 | 16,400,660 |
| 2018-10-31 | $4.02 | $4.16 | $3.98 | $4.16 | $3.44 | 24,464,840 |
| 2018-10-30 | $3.86 | $4.01 | $3.84 | $4.00 | $3.30 | 24,077,050 |
| 2018-10-29 | $3.79 | $3.93 | $3.75 | $3.86 | $3.19 | 27,658,850 |
| 2018-10-26 | $3.81 | $3.81 | $3.75 | $3.77 | $3.11 | 13,548,110 |
| 2018-10-25 | $3.67 | $3.79 | $3.62 | $3.79 | $3.13 | 15,709,910 |
| 2018-10-24 | $3.82 | $3.82 | $3.65 | $3.79 | $3.13 | 34,834,250 |
| 2018-10-23 | $4.04 | $4.04 | $3.77 | $3.78 | $3.12 | 37,569,320 |
| 2018-10-22 | $3.84 | $4.07 | $3.84 | $4.04 | $3.34 | 17,169,690 |
| 2018-10-19 | $3.73 | $3.86 | $3.72 | $3.81 | $3.15 | 21,632,680 |
| 2018-10-18 | $3.92 | $3.96 | $3.69 | $3.77 | $3.11 | 21,057,540 |
| 2018-10-17 | $3.94 | $3.98 | $3.90 | $3.94 | $3.25 | 11,631,270 |
| 2018-10-16 | $3.90 | $4.00 | $3.83 | $3.90 | $3.22 | 18,953,170 |
| 2018-10-15 | $3.97 | $4.03 | $3.90 | $3.91 | $3.23 | 9,417,690 |
| 2018-10-12 | $3.97 | $4.03 | $3.92 | $4.00 | $3.30 | 19,468,710 |
| 2018-10-11 | $4.01 | $4.04 | $3.92 | $4.00 | $3.30 | 24,863,430 |
| 2018-10-10 | $4.14 | $4.15 | $4.08 | $4.10 | $3.39 | 11,079,450 |
| 2018-10-09 | $4.11 | $4.18 | $4.06 | $4.09 | $3.38 | 18,174,200 |
| 2018-10-08 | $4.15 | $4.22 | $4.08 | $4.12 | $3.40 | 24,963,600 |
| 2018-10-05 | $4.20 | $4.20 | $4.20 | $4.20 | $3.47 | 0 |
| 2018-10-04 | $4.20 | $4.20 | $4.20 | $4.20 | $3.47 | 0 |
| 2018-10-03 | $4.20 | $4.20 | $4.20 | $4.20 | $3.47 | 0 |
| 2018-10-02 | $4.20 | $4.20 | $4.20 | $4.20 | $3.47 | 0 |
| 2018-10-01 | $4.20 | $4.20 | $4.20 | $4.20 | $3.47 | 0 |
| 2018-09-28 | $4.16 | $4.24 | $4.15 | $4.20 | $3.47 | 21,807,400 |
| 2018-09-27 | $4.16 | $4.23 | $4.13 | $4.18 | $3.45 | 21,243,640 |
| 2018-09-26 | $4.18 | $4.24 | $4.11 | $4.13 | $3.41 | 25,683,220 |
| 2018-09-25 | $4.11 | $4.20 | $4.09 | $4.17 | $3.44 | 28,336,980 |
| 2018-09-24 | $4.11 | $4.11 | $4.11 | $4.11 | $3.40 | 0 |
| 2018-09-21 | $4.16 | $4.21 | $4.08 | $4.11 | $3.40 | 36,612,360 |
| 2018-09-20 | $4.18 | $4.19 | $4.09 | $4.13 | $3.41 | 27,016,430 |
| 2018-09-19 | $4.10 | $4.25 | $4.05 | $4.20 | $3.47 | 42,552,530 |
| 2018-09-18 | $3.99 | $4.17 | $3.96 | $4.11 | $3.40 | 37,894,590 |
| 2018-09-17 | $3.91 | $4.02 | $3.90 | $3.99 | $3.30 | 26,439,630 |
| 2018-09-14 | $3.81 | $4.02 | $3.65 | $3.97 | $3.28 | 54,504,670 |
| 2018-09-13 | $3.82 | $3.88 | $3.78 | $3.85 | $3.18 | 23,294,860 |
| 2018-09-12 | $3.65 | $3.86 | $3.60 | $3.82 | $3.16 | 41,577,580 |
| 2018-09-11 | $3.69 | $3.69 | $3.48 | $3.67 | $3.03 | 34,833,990 |
| 2018-09-10 | $3.66 | $3.73 | $3.66 | $3.70 | $3.06 | 17,882,920 |
| 2018-09-07 | $3.65 | $3.69 | $3.64 | $3.66 | $3.02 | 11,707,320 |
| 2018-09-06 | $3.64 | $3.71 | $3.62 | $3.64 | $3.01 | 15,603,820 |
| 2018-09-05 | $3.66 | $3.69 | $3.63 | $3.65 | $3.02 | 12,108,190 |
| 2018-09-04 | $3.63 | $3.71 | $3.60 | $3.67 | $3.03 | 18,579,010 |
| 2018-09-03 | $3.73 | $3.74 | $3.59 | $3.64 | $3.01 | 28,081,080 |
| 2018-08-31 | $3.82 | $3.82 | $3.72 | $3.73 | $3.08 | 24,052,760 |
| 2018-08-30 | $3.78 | $3.86 | $3.75 | $3.84 | $3.17 | 27,258,440 |
| 2018-08-29 | $3.86 | $3.87 | $3.77 | $3.79 | $3.13 | 15,670,270 |
| 2018-08-28 | $3.83 | $3.89 | $3.82 | $3.86 | $3.19 | 18,402,350 |
| 2018-08-27 | $3.78 | $3.86 | $3.76 | $3.84 | $3.17 | 30,727,560 |
| 2018-08-24 | $3.82 | $3.82 | $3.74 | $3.78 | $3.12 | 22,532,310 |
| 2018-08-23 | $3.77 | $3.85 | $3.74 | $3.84 | $3.17 | 23,136,760 |
| 2018-08-22 | $3.86 | $3.87 | $3.76 | $3.78 | $3.12 | 16,728,200 |
| 2018-08-21 | $3.90 | $3.93 | $3.82 | $3.87 | $3.20 | 25,381,250 |
| 2018-08-20 | $3.78 | $3.90 | $3.75 | $3.90 | $3.22 | 35,285,070 |
| 2018-08-17 | $3.80 | $3.84 | $3.73 | $3.79 | $3.13 | 35,367,580 |
| 2018-08-16 | $3.83 | $3.89 | $3.76 | $3.80 | $3.14 | 24,885,360 |
| 2018-08-15 | $3.93 | $3.99 | $3.83 | $3.84 | $3.17 | 20,232,850 |
| 2018-08-14 | $3.94 | $3.98 | $3.91 | $3.94 | $3.25 | 23,705,180 |
| 2018-08-13 | $3.89 | $3.99 | $3.82 | $3.97 | $3.28 | 43,277,060 |
| 2018-08-10 | $4.20 | $4.20 | $3.89 | $3.92 | $3.24 | 98,532,300 |
| 2018-08-09 | $4.14 | $4.23 | $4.14 | $4.19 | $3.46 | 26,812,410 |
| 2018-08-08 | $4.23 | $4.25 | $4.15 | $4.16 | $3.44 | 40,198,400 |
| 2018-08-07 | $4.26 | $4.30 | $4.14 | $4.28 | $3.54 | 44,572,460 |
| 2018-08-06 | $4.27 | $4.34 | $4.21 | $4.28 | $3.54 | 26,638,160 |
| 2018-08-03 | $4.43 | $4.47 | $4.24 | $4.28 | $3.54 | 34,436,080 |
| 2018-08-02 | $4.41 | $4.48 | $4.30 | $4.43 | $3.66 | 38,460,490 |
| 2018-08-01 | $4.50 | $4.51 | $4.38 | $4.39 | $3.63 | 28,837,300 |
| 2018-07-31 | $4.50 | $4.54 | $4.44 | $4.49 | $3.71 | 22,175,890 |
| 2018-07-30 | $4.39 | $4.56 | $4.37 | $4.50 | $3.72 | 46,277,160 |
| 2018-07-27 | $4.39 | $4.44 | $4.35 | $4.39 | $3.63 | 20,907,910 |
| 2018-07-26 | $4.38 | $4.47 | $4.36 | $4.42 | $3.63 | 41,735,380 |
| 2018-07-25 | $4.34 | $4.40 | $4.31 | $4.36 | $3.59 | 33,771,430 |
| 2018-07-24 | $4.58 | $4.60 | $4.30 | $4.40 | $3.62 | 88,779,680 |
| 2018-07-23 | $4.50 | $4.58 | $4.42 | $4.54 | $3.73 | 38,608,980 |
| 2018-07-20 | $4.48 | $4.63 | $4.44 | $4.50 | $3.70 | 78,138,620 |
| 2018-07-19 | $4.43 | $4.52 | $4.42 | $4.49 | $3.69 | 53,522,580 |
| 2018-07-18 | $4.14 | $4.54 | $4.12 | $4.46 | $3.67 | 99,239,440 |
| 2018-07-17 | $4.16 | $4.16 | $4.07 | $4.14 | $3.40 | 16,521,850 |
| 2018-07-16 | $4.14 | $4.18 | $4.10 | $4.15 | $3.41 | 28,243,190 |
| 2018-07-13 | $4.14 | $4.19 | $4.11 | $4.13 | $3.40 | 23,702,800 |
| 2018-07-12 | $4.08 | $4.17 | $4.04 | $4.14 | $3.40 | 29,721,050 |
| 2018-07-11 | $4.12 | $4.12 | $4.03 | $4.09 | $3.36 | 25,452,140 |
| 2018-07-10 | $4.15 | $4.22 | $4.05 | $4.18 | $3.44 | 30,766,790 |
| 2018-07-09 | $4.10 | $4.24 | $4.09 | $4.15 | $3.41 | 31,588,300 |
| 2018-07-06 | $4.06 | $4.13 | $4.03 | $4.09 | $3.36 | 31,038,700 |
| 2018-07-05 | $4.11 | $4.16 | $4.00 | $4.07 | $3.35 | 29,038,020 |
| 2018-07-04 | $4.07 | $4.18 | $4.03 | $4.10 | $3.37 | 42,786,210 |
| 2018-07-03 | $3.89 | $4.06 | $3.89 | $4.05 | $3.33 | 37,809,800 |
| 2018-07-02 | $3.91 | $4.05 | $3.88 | $3.92 | $3.22 | 51,562,550 |
| 2018-06-29 | $3.85 | $3.92 | $3.83 | $3.92 | $3.22 | 20,229,510 |
| 2018-06-28 | $3.89 | $3.91 | $3.85 | $3.85 | $3.17 | 11,264,890 |
| 2018-06-27 | $3.91 | $3.94 | $3.84 | $3.91 | $3.22 | 20,962,530 |
| 2018-06-26 | $3.93 | $3.94 | $3.85 | $3.92 | $3.22 | 22,054,670 |
| 2018-06-25 | $3.95 | $4.04 | $3.89 | $3.94 | $3.24 | 16,708,930 |
| 2018-06-22 | $3.83 | $3.99 | $3.75 | $3.94 | $3.24 | 22,625,920 |
| 2018-06-21 | $3.88 | $3.90 | $3.84 | $3.85 | $3.17 | 17,511,840 |
| 2018-06-20 | $3.84 | $3.92 | $3.83 | $3.90 | $3.21 | 13,913,690 |
| 2018-06-19 | $4.01 | $4.04 | $3.84 | $3.88 | $3.19 | 28,755,300 |
| 2018-06-18 | $4.07 | $4.07 | $4.07 | $4.07 | $3.35 | 0 |
| 2018-06-15 | $3.97 | $4.07 | $3.91 | $4.07 | $3.35 | 27,546,370 |
| 2018-06-14 | $4.01 | $4.02 | $3.94 | $3.98 | $3.27 | 13,463,050 |
| 2018-06-13 | $3.96 | $4.03 | $3.95 | $4.01 | $3.30 | 18,413,340 |
| 2018-06-12 | $3.93 | $4.03 | $3.88 | $3.99 | $3.28 | 23,540,480 |
| 2018-06-11 | $3.88 | $4.01 | $3.86 | $3.92 | $3.22 | 24,719,990 |
| 2018-06-08 | $3.82 | $3.89 | $3.78 | $3.88 | $3.19 | 34,545,420 |
| 2018-06-07 | $4.04 | $4.04 | $3.78 | $3.84 | $3.16 | 64,217,040 |
| 2018-06-06 | $4.06 | $4.07 | $4.01 | $4.03 | $3.31 | 26,256,750 |
| 2018-06-05 | $4.14 | $4.16 | $4.03 | $4.07 | $3.35 | 29,112,420 |
| 2018-06-04 | $4.15 | $4.16 | $4.04 | $4.13 | $3.40 | 27,324,890 |
| 2018-06-01 | $4.13 | $4.19 | $4.09 | $4.14 | $3.40 | 19,465,040 |
| 2018-05-31 | $4.08 | $4.20 | $4.06 | $4.17 | $3.43 | 37,527,140 |
| 2018-05-30 | $4.04 | $4.12 | $4.01 | $4.08 | $3.36 | 36,417,470 |
| 2018-05-29 | $4.08 | $4.17 | $4.03 | $4.09 | $3.36 | 31,124,200 |
| 2018-05-28 | $4.18 | $4.18 | $4.06 | $4.10 | $3.37 | 41,104,640 |
| 2018-05-25 | $4.10 | $4.39 | $3.97 | $4.26 | $3.50 | 76,900,410 |
| 2018-05-24 | $4.14 | $4.23 | $4.04 | $4.10 | $3.37 | 68,612,470 |
| 2018-05-23 | $3.92 | $4.16 | $3.92 | $4.10 | $3.37 | 98,910,670 |
| 2018-05-22 | $3.90 | $3.98 | $3.88 | $3.91 | $3.22 | 15,510,300 |
| 2018-05-21 | $3.84 | $3.95 | $3.82 | $3.90 | $3.21 | 30,424,100 |
| 2018-05-18 | $3.86 | $3.91 | $3.74 | $3.82 | $3.14 | 26,279,630 |
| 2018-05-17 | $3.87 | $3.90 | $3.83 | $3.87 | $3.18 | 13,635,280 |
| 2018-05-16 | $3.83 | $3.99 | $3.80 | $3.86 | $3.17 | 45,104,360 |
| 2018-05-15 | $3.73 | $3.86 | $3.73 | $3.83 | $3.15 | 27,982,990 |
| 2018-05-14 | $3.77 | $3.77 | $3.71 | $3.75 | $3.08 | 22,835,880 |
| 2018-05-11 | $3.76 | $3.79 | $3.70 | $3.76 | $3.09 | 17,003,670 |
| 2018-05-10 | $3.64 | $3.78 | $3.64 | $3.77 | $3.10 | 33,240,260 |
| 2018-05-09 | $3.68 | $3.68 | $3.62 | $3.64 | $2.99 | 12,800,220 |
| 2018-05-08 | $3.68 | $3.70 | $3.64 | $3.69 | $3.03 | 23,683,520 |
| 2018-05-07 | $3.70 | $3.72 | $3.65 | $3.69 | $3.03 | 34,843,880 |
| 2018-05-04 | $3.64 | $3.72 | $3.63 | $3.72 | $3.06 | 32,873,950 |
| 2018-05-03 | $3.56 | $3.67 | $3.54 | $3.65 | $3.00 | 42,633,140 |
| 2018-05-02 | $3.45 | $3.58 | $3.45 | $3.54 | $2.91 | 43,214,110 |
| 2018-05-01 | $3.42 | $3.42 | $3.42 | $3.42 | $2.81 | 0 |
| 2018-04-30 | $3.42 | $3.42 | $3.42 | $3.42 | $2.81 | 0 |
| 2018-04-27 | $3.40 | $3.42 | $3.38 | $3.42 | $2.81 | 13,322,750 |
| 2018-04-26 | $3.47 | $3.48 | $3.38 | $3.40 | $2.80 | 18,381,030 |
| 2018-04-25 | $3.44 | $3.48 | $3.43 | $3.47 | $2.85 | 15,764,150 |
| 2018-04-24 | $3.43 | $3.49 | $3.41 | $3.45 | $2.84 | 19,739,900 |
| 2018-04-23 | $3.43 | $3.44 | $3.39 | $3.44 | $2.83 | 13,410,510 |
| 2018-04-20 | $3.50 | $3.50 | $3.42 | $3.43 | $2.82 | 12,381,900 |
| 2018-04-19 | $3.50 | $3.52 | $3.47 | $3.50 | $2.88 | 13,644,900 |
| 2018-04-18 | $3.48 | $3.52 | $3.42 | $3.50 | $2.88 | 13,369,800 |
| 2018-04-17 | $3.56 | $3.56 | $3.50 | $3.50 | $2.88 | 9,925,310 |
| 2018-04-16 | $3.62 | $3.63 | $3.51 | $3.54 | $2.91 | 19,074,490 |
| 2018-04-13 | $3.63 | $3.69 | $3.60 | $3.63 | $2.99 | 15,673,070 |
| 2018-04-12 | $3.63 | $3.64 | $3.60 | $3.61 | $2.97 | 9,672,570 |
| 2018-04-11 | $3.63 | $3.68 | $3.62 | $3.64 | $2.99 | 21,143,400 |
| 2018-04-10 | $3.63 | $3.67 | $3.59 | $3.63 | $2.99 | 15,723,080 |
| 2018-04-09 | $3.64 | $3.67 | $3.61 | $3.63 | $2.99 | 17,387,040 |
| 2018-04-06 | $3.65 | $3.65 | $3.65 | $3.65 | $3.00 | 0 |
| 2018-04-05 | $3.65 | $3.65 | $3.65 | $3.65 | $3.00 | 0 |
| 2018-04-04 | $3.68 | $3.68 | $3.64 | $3.65 | $3.00 | 14,630,440 |
| 2018-04-03 | $3.72 | $3.72 | $3.60 | $3.68 | $3.03 | 22,950,890 |
| 2018-04-02 | $3.80 | $3.80 | $3.71 | $3.73 | $3.07 | 21,083,210 |
| 2018-03-30 | $3.80 | $3.81 | $3.76 | $3.80 | $3.12 | 10,965,760 |
| 2018-03-29 | $3.70 | $3.82 | $3.70 | $3.79 | $3.12 | 60,139,880 |
| 2018-03-28 | $3.60 | $3.74 | $3.57 | $3.70 | $3.04 | 41,648,830 |
| 2018-03-27 | $3.63 | $3.71 | $3.59 | $3.62 | $2.98 | 22,088,090 |
| 2018-03-26 | $3.59 | $3.60 | $3.52 | $3.60 | $2.96 | 13,082,510 |
| 2018-03-23 | $3.61 | $3.75 | $3.54 | $3.61 | $2.97 | 37,090,230 |
| 2018-03-22 | $3.77 | $3.77 | $3.64 | $3.67 | $3.02 | 25,226,900 |
| 2018-03-21 | $3.80 | $3.82 | $3.75 | $3.76 | $3.09 | 17,803,620 |
| 2018-03-20 | $3.70 | $3.85 | $3.67 | $3.80 | $3.12 | 28,828,670 |
| 2018-03-19 | $3.71 | $3.72 | $3.68 | $3.70 | $3.04 | 9,900,900 |
| 2018-03-16 | $3.77 | $3.79 | $3.68 | $3.70 | $3.04 | 24,460,160 |
| 2018-03-15 | $3.75 | $3.82 | $3.73 | $3.76 | $3.09 | 20,263,770 |
| 2018-03-14 | $3.79 | $3.82 | $3.74 | $3.75 | $3.08 | 20,981,660 |
| 2018-03-13 | $3.86 | $3.89 | $3.78 | $3.80 | $3.12 | 21,565,130 |
| 2018-03-12 | $3.92 | $3.93 | $3.83 | $3.86 | $3.17 | 28,016,370 |
| 2018-03-09 | $3.94 | $3.95 | $3.85 | $3.92 | $3.22 | 24,225,010 |
| 2018-03-08 | $3.82 | $4.00 | $3.82 | $3.92 | $3.22 | 68,870,370 |
| 2018-03-07 | $3.81 | $3.89 | $3.80 | $3.81 | $3.13 | 33,978,070 |
| 2018-03-06 | $3.71 | $3.83 | $3.70 | $3.82 | $3.14 | 34,851,200 |
| 2018-03-05 | $3.67 | $3.75 | $3.64 | $3.73 | $3.07 | 25,706,380 |
| 2018-03-02 | $3.58 | $3.74 | $3.56 | $3.69 | $3.03 | 29,723,710 |
| 2018-03-01 | $3.53 | $3.61 | $3.52 | $3.60 | $2.96 | 16,896,930 |
| 2018-02-28 | $3.52 | $3.55 | $3.50 | $3.54 | $2.91 | 9,816,770 |
| 2018-02-27 | $3.52 | $3.55 | $3.50 | $3.53 | $2.90 | 15,812,510 |
| 2018-02-26 | $3.47 | $3.53 | $3.46 | $3.52 | $2.89 | 15,425,430 |
| 2018-02-23 | $3.45 | $3.48 | $3.42 | $3.47 | $2.85 | 16,620,170 |
| 2018-02-22 | $3.44 | $3.46 | $3.42 | $3.45 | $2.84 | 8,578,650 |
| 2018-02-21 | $3.42 | $3.42 | $3.42 | $3.42 | $2.81 | 0 |
| 2018-02-20 | $3.42 | $3.42 | $3.42 | $3.42 | $2.81 | 0 |
| 2018-02-19 | $3.42 | $3.42 | $3.42 | $3.42 | $2.81 | 0 |
| 2018-02-16 | $3.42 | $3.42 | $3.42 | $3.42 | $2.81 | 0 |
| 2018-02-15 | $3.42 | $3.42 | $3.42 | $3.42 | $2.81 | 0 |
| 2018-02-14 | $3.46 | $3.47 | $3.40 | $3.42 | $2.81 | 11,196,410 |
| 2018-02-13 | $3.47 | $3.48 | $3.39 | $3.46 | $2.85 | 16,205,360 |
| 2018-02-12 | $3.50 | $3.51 | $3.41 | $3.46 | $2.85 | 22,082,300 |
| 2018-02-09 | $3.60 | $3.63 | $3.45 | $3.47 | $2.85 | 22,476,500 |
| 2018-02-08 | $3.64 | $3.67 | $3.64 | $3.65 | $3.00 | 9,944,230 |
| 2018-02-07 | $3.70 | $3.71 | $3.63 | $3.65 | $3.00 | 15,461,340 |
| 2018-02-06 | $3.66 | $3.75 | $3.63 | $3.66 | $3.01 | 23,256,400 |
| 2018-02-05 | $3.69 | $3.71 | $3.66 | $3.70 | $3.04 | 16,377,520 |
| 2018-02-02 | $3.67 | $3.72 | $3.64 | $3.71 | $3.05 | 13,641,590 |
| 2018-02-01 | $3.73 | $3.75 | $3.66 | $3.69 | $3.03 | 24,937,350 |
| 2018-01-31 | $3.81 | $3.82 | $3.72 | $3.74 | $3.08 | 25,284,960 |
| 2018-01-30 | $3.80 | $3.88 | $3.79 | $3.83 | $3.15 | 34,188,280 |
| 2018-01-29 | $3.78 | $3.85 | $3.78 | $3.81 | $3.13 | 41,810,980 |
| 2018-01-26 | $3.76 | $3.78 | $3.73 | $3.75 | $3.08 | 18,653,800 |
| 2018-01-25 | $3.71 | $3.78 | $3.69 | $3.77 | $3.10 | 36,421,520 |
| 2018-01-24 | $3.69 | $3.73 | $3.68 | $3.71 | $3.05 | 32,255,830 |
| 2018-01-23 | $3.69 | $3.70 | $3.67 | $3.69 | $3.03 | 18,696,280 |
| 2018-01-22 | $3.71 | $3.71 | $3.68 | $3.70 | $3.04 | 24,537,900 |
| 2018-01-19 | $3.64 | $3.72 | $3.63 | $3.72 | $3.06 | 33,866,620 |
| 2018-01-18 | $3.63 | $3.66 | $3.60 | $3.65 | $3.00 | 20,937,200 |
| 2018-01-17 | $3.64 | $3.66 | $3.60 | $3.65 | $3.00 | 15,863,200 |
| 2018-01-16 | $3.63 | $3.65 | $3.61 | $3.64 | $2.99 | 13,907,110 |
| 2018-01-15 | $3.73 | $3.74 | $3.62 | $3.63 | $2.99 | 28,452,430 |
| 2018-01-12 | $3.72 | $3.75 | $3.71 | $3.72 | $3.06 | 15,850,310 |
| 2018-01-11 | $3.70 | $3.74 | $3.69 | $3.73 | $3.07 | 12,349,180 |
| 2018-01-10 | $3.78 | $3.78 | $3.69 | $3.71 | $3.05 | 25,441,950 |
| 2018-01-09 | $3.78 | $3.80 | $3.77 | $3.77 | $3.10 | 12,482,450 |
| 2018-01-08 | $3.79 | $3.79 | $3.76 | $3.79 | $3.12 | 15,877,550 |
| 2018-01-05 | $3.78 | $3.81 | $3.76 | $3.80 | $3.12 | 18,968,850 |
| 2018-01-04 | $3.75 | $3.83 | $3.74 | $3.79 | $3.12 | 21,447,930 |
| 2018-01-03 | $3.74 | $3.78 | $3.73 | $3.74 | $3.08 | 15,749,670 |
| 2018-01-02 | $3.71 | $3.75 | $3.70 | $3.75 | $3.08 | 12,909,110 |
| 2018-01-01 | $3.71 | $3.71 | $3.71 | $3.71 | $3.05 | 0 |
| 2017-12-29 | $3.71 | $3.72 | $3.67 | $3.71 | $3.05 | 13,363,820 |
| 2017-12-28 | $3.72 | $3.73 | $3.69 | $3.71 | $3.05 | 11,199,870 |
| 2017-12-27 | $3.74 | $3.75 | $3.70 | $3.71 | $3.05 | 9,612,600 |
| 2017-12-26 | $3.71 | $3.75 | $3.71 | $3.74 | $3.08 | 6,780,220 |
| 2017-12-25 | $3.84 | $3.85 | $3.70 | $3.73 | $3.07 | 19,558,990 |
| 2017-12-22 | $3.86 | $3.86 | $3.81 | $3.84 | $3.16 | 6,184,530 |
| 2017-12-21 | $3.85 | $3.87 | $3.82 | $3.82 | $3.14 | 7,502,410 |
| 2017-12-20 | $3.90 | $3.91 | $3.86 | $3.87 | $3.18 | 5,225,500 |
| 2017-12-19 | $3.86 | $3.92 | $3.85 | $3.91 | $3.22 | 7,662,820 |
| 2017-12-18 | $3.85 | $3.88 | $3.83 | $3.86 | $3.17 | 6,939,400 |
| 2017-12-15 | $3.85 | $3.87 | $3.81 | $3.86 | $3.17 | 10,205,220 |
| 2017-12-14 | $3.86 | $3.87 | $3.82 | $3.86 | $3.17 | 9,485,070 |
| 2017-12-13 | $3.85 | $3.87 | $3.84 | $3.87 | $3.18 | 4,964,300 |
| 2017-12-12 | $3.93 | $3.93 | $3.85 | $3.86 | $3.17 | 10,738,800 |
| 2017-12-11 | $3.93 | $3.93 | $3.90 | $3.93 | $3.23 | 9,525,950 |
| 2017-12-08 | $3.93 | $3.94 | $3.90 | $3.93 | $3.23 | 8,446,270 |
| 2017-12-07 | $3.92 | $3.95 | $3.91 | $3.93 | $3.23 | 5,129,470 |
| 2017-12-06 | $3.97 | $3.97 | $3.87 | $3.92 | $3.22 | 15,682,620 |
| 2017-12-05 | $4.00 | $4.01 | $3.95 | $3.96 | $3.26 | 13,003,100 |
| 2017-12-04 | $4.00 | $4.04 | $3.97 | $4.01 | $3.30 | 16,170,290 |
| 2017-12-01 | $4.02 | $4.02 | $3.99 | $4.00 | $3.29 | 9,719,590 |
| 2017-11-30 | $4.04 | $4.04 | $4.01 | $4.02 | $3.31 | 7,542,170 |
| 2017-11-29 | $4.06 | $4.08 | $4.02 | $4.03 | $3.31 | 12,491,770 |
| 2017-11-28 | $4.06 | $4.08 | $4.06 | $4.07 | $3.35 | 8,765,910 |
| 2017-11-27 | $4.13 | $4.13 | $4.06 | $4.08 | $3.36 | 14,399,910 |
| 2017-11-24 | $4.17 | $4.18 | $4.11 | $4.13 | $3.40 | 10,764,900 |
| 2017-11-23 | $4.18 | $4.21 | $4.17 | $4.17 | $3.43 | 8,403,500 |
| 2017-11-22 | $4.23 | $4.23 | $4.18 | $4.19 | $3.45 | 10,509,320 |
| 2017-11-21 | $4.22 | $4.24 | $4.19 | $4.22 | $3.47 | 9,376,600 |
| 2017-11-20 | $4.20 | $4.26 | $4.16 | $4.24 | $3.49 | 8,756,740 |
| 2017-11-17 | $4.30 | $4.32 | $4.21 | $4.23 | $3.48 | 12,237,540 |
| 2017-11-16 | $4.29 | $4.35 | $4.28 | $4.31 | $3.54 | 13,640,530 |
| 2017-11-15 | $4.30 | $4.31 | $4.26 | $4.29 | $3.53 | 12,647,780 |
| 2017-11-14 | $4.27 | $4.32 | $4.24 | $4.31 | $3.54 | 20,798,740 |
| 2017-11-13 | $4.24 | $4.28 | $4.23 | $4.27 | $3.51 | 10,561,280 |
| 2017-11-10 | $4.26 | $4.29 | $4.23 | $4.24 | $3.49 | 12,865,060 |
| 2017-11-09 | $4.31 | $4.36 | $4.27 | $4.28 | $3.52 | 27,595,480 |
| 2017-11-08 | $4.18 | $4.35 | $4.16 | $4.32 | $3.55 | 31,400,500 |
| 2017-11-07 | $4.17 | $4.19 | $4.15 | $4.17 | $3.43 | 10,374,650 |
| 2017-11-06 | $4.20 | $4.21 | $4.14 | $4.17 | $3.43 | 13,417,200 |
| 2017-11-03 | $4.26 | $4.27 | $4.20 | $4.21 | $3.46 | 9,998,400 |
| 2017-11-02 | $4.25 | $4.27 | $4.23 | $4.27 | $3.51 | 8,036,640 |
| 2017-11-01 | $4.26 | $4.27 | $4.25 | $4.26 | $3.50 | 6,128,590 |
| 2017-10-31 | $4.27 | $4.28 | $4.25 | $4.26 | $3.50 | 5,138,220 |
| 2017-10-30 | $4.35 | $4.35 | $4.26 | $4.27 | $3.51 | 15,218,470 |
| 2017-10-27 | $4.37 | $4.38 | $4.35 | $4.35 | $3.58 | 7,250,630 |
| 2017-10-26 | $4.36 | $4.38 | $4.35 | $4.37 | $3.59 | 6,382,330 |
| 2017-10-25 | $4.35 | $4.37 | $4.34 | $4.36 | $3.59 | 6,079,070 |
| 2017-10-24 | $4.38 | $4.38 | $4.33 | $4.35 | $3.58 | 5,415,880 |
| 2017-10-23 | $4.34 | $4.38 | $4.33 | $4.37 | $3.59 | 5,473,980 |
| 2017-10-20 | $4.32 | $4.36 | $4.30 | $4.35 | $3.58 | 8,216,800 |
| 2017-10-19 | $4.36 | $4.36 | $4.30 | $4.32 | $3.55 | 11,072,120 |
| 2017-10-18 | $4.37 | $4.38 | $4.35 | $4.36 | $3.59 | 5,710,600 |
| 2017-10-17 | $4.37 | $4.38 | $4.35 | $4.37 | $3.59 | 5,513,470 |
| 2017-10-16 | $4.40 | $4.40 | $4.35 | $4.37 | $3.59 | 10,961,820 |
| 2017-10-13 | $4.41 | $4.41 | $4.39 | $4.40 | $3.62 | 6,844,450 |
| 2017-10-12 | $4.43 | $4.44 | $4.39 | $4.40 | $3.62 | 9,879,930 |
| 2017-10-11 | $4.42 | $4.46 | $4.41 | $4.44 | $3.65 | 10,940,110 |
| 2017-10-10 | $4.43 | $4.43 | $4.41 | $4.43 | $3.64 | 6,297,700 |
| 2017-10-09 | $4.43 | $4.44 | $4.41 | $4.43 | $3.64 | 8,596,300 |
| 2017-10-06 | $4.40 | $4.40 | $4.40 | $4.40 | $3.62 | 0 |
| 2017-10-05 | $4.40 | $4.40 | $4.40 | $4.40 | $3.62 | 0 |
| 2017-10-04 | $4.40 | $4.40 | $4.40 | $4.40 | $3.62 | 0 |
| 2017-10-03 | $4.40 | $4.40 | $4.40 | $4.40 | $3.62 | 0 |
| 2017-10-02 | $4.40 | $4.40 | $4.40 | $4.40 | $3.62 | 0 |
| 2017-09-29 | $4.41 | $4.42 | $4.40 | $4.40 | $3.62 | 8,273,300 |
| 2017-09-28 | $4.39 | $4.41 | $4.37 | $4.41 | $3.63 | 10,789,100 |
| 2017-09-27 | $4.39 | $4.40 | $4.37 | $4.40 | $3.62 | 6,266,780 |
| 2017-09-26 | $4.38 | $4.40 | $4.35 | $4.39 | $3.61 | 13,030,920 |
| 2017-09-25 | $4.43 | $4.43 | $4.37 | $4.38 | $3.60 | 14,010,040 |
| 2017-09-22 | $4.45 | $4.45 | $4.42 | $4.43 | $3.64 | 7,458,400 |
| 2017-09-21 | $4.46 | $4.46 | $4.44 | $4.44 | $3.65 | 6,672,120 |
| 2017-09-20 | $4.44 | $4.46 | $4.44 | $4.46 | $3.67 | 7,954,400 |
| 2017-09-19 | $4.46 | $4.46 | $4.43 | $4.45 | $3.66 | 8,015,790 |
| 2017-09-18 | $4.46 | $4.47 | $4.45 | $4.47 | $3.68 | 12,533,140 |
| 2017-09-15 | $4.47 | $4.48 | $4.44 | $4.47 | $3.68 | 17,023,620 |
| 2017-09-14 | $4.47 | $4.49 | $4.45 | $4.48 | $3.68 | 9,342,420 |
| 2017-09-13 | $4.48 | $4.49 | $4.45 | $4.48 | $3.68 | 10,047,910 |
| 2017-09-12 | $4.52 | $4.53 | $4.46 | $4.48 | $3.68 | 21,866,240 |
| 2017-09-11 | $4.52 | $4.53 | $4.50 | $4.52 | $3.72 | 7,989,430 |
| 2017-09-08 | $4.52 | $4.54 | $4.50 | $4.51 | $3.71 | 13,622,530 |
| 2017-09-07 | $4.55 | $4.55 | $4.52 | $4.53 | $3.73 | 8,857,200 |
| 2017-09-06 | $4.54 | $4.59 | $4.51 | $4.55 | $3.74 | 11,327,440 |
| 2017-09-05 | $4.55 | $4.58 | $4.50 | $4.56 | $3.75 | 24,674,140 |
| 2017-09-04 | $4.60 | $4.60 | $4.53 | $4.54 | $3.73 | 25,805,000 |
| 2017-09-01 | $4.65 | $4.69 | $4.59 | $4.62 | $3.80 | 21,401,990 |
| 2017-08-31 | $4.59 | $4.60 | $4.57 | $4.59 | $3.77 | 14,959,390 |
| 2017-08-30 | $4.64 | $4.67 | $4.61 | $4.62 | $3.80 | 15,485,000 |
| 2017-08-29 | $4.67 | $4.71 | $4.64 | $4.65 | $3.82 | 26,255,000 |
| 2017-08-28 | $4.62 | $4.66 | $4.61 | $4.64 | $3.82 | 18,081,700 |
| 2017-08-25 | $4.58 | $4.66 | $4.57 | $4.62 | $3.80 | 22,526,760 |
| 2017-08-24 | $4.58 | $4.60 | $4.56 | $4.59 | $3.77 | 16,846,020 |
| 2017-08-23 | $4.58 | $4.59 | $4.56 | $4.56 | $3.75 | 13,263,800 |
| 2017-08-22 | $4.57 | $4.61 | $4.56 | $4.59 | $3.77 | 13,840,210 |
| 2017-08-21 | $4.57 | $4.59 | $4.54 | $4.56 | $3.75 | 12,639,620 |
| 2017-08-18 | $4.56 | $4.60 | $4.55 | $4.57 | $3.76 | 14,859,680 |
| 2017-08-17 | $4.48 | $4.59 | $4.47 | $4.57 | $3.76 | 28,568,370 |
| 2017-08-16 | $4.48 | $4.49 | $4.46 | $4.48 | $3.68 | 10,372,910 |
| 2017-08-15 | $4.48 | $4.50 | $4.46 | $4.48 | $3.68 | 7,099,360 |
| 2017-08-14 | $4.44 | $4.48 | $4.43 | $4.48 | $3.68 | 7,786,540 |
| 2017-08-11 | $4.54 | $4.54 | $4.42 | $4.43 | $3.64 | 28,388,800 |
| 2017-08-10 | $4.58 | $4.59 | $4.53 | $4.55 | $3.74 | 14,732,400 |
| 2017-08-09 | $4.61 | $4.62 | $4.56 | $4.59 | $3.77 | 13,803,200 |
| 2017-08-08 | $4.62 | $4.62 | $4.59 | $4.61 | $3.79 | 11,783,490 |
| 2017-08-07 | $4.59 | $4.64 | $4.58 | $4.63 | $3.81 | 13,152,710 |
| 2017-08-04 | $4.59 | $4.61 | $4.57 | $4.60 | $3.78 | 14,831,800 |
| 2017-08-03 | $4.62 | $4.63 | $4.55 | $4.59 | $3.77 | 23,884,620 |
| 2017-08-02 | $4.62 | $4.67 | $4.60 | $4.62 | $3.80 | 33,507,990 |
| 2017-08-01 | $4.57 | $4.63 | $4.57 | $4.62 | $3.80 | 20,049,150 |
| 2017-07-31 | $4.61 | $4.61 | $4.57 | $4.58 | $3.77 | 21,146,270 |
| 2017-07-28 | $4.75 | $4.76 | $4.70 | $4.74 | $3.78 | 26,754,550 |
| 2017-07-27 | $4.69 | $4.75 | $4.69 | $4.74 | $3.78 | 16,386,070 |
| 2017-07-26 | $4.71 | $4.75 | $4.69 | $4.69 | $3.74 | 23,655,100 |
| 2017-07-25 | $4.74 | $4.74 | $4.71 | $4.72 | $3.77 | 18,427,420 |
| 2017-07-24 | $4.69 | $4.74 | $4.68 | $4.73 | $3.77 | 19,214,840 |
| 2017-07-21 | $4.70 | $4.73 | $4.68 | $4.70 | $3.75 | 19,218,120 |
| 2017-07-20 | $4.69 | $4.74 | $4.67 | $4.71 | $3.76 | 20,036,430 |
| 2017-07-19 | $4.57 | $4.72 | $4.55 | $4.70 | $3.75 | 34,696,500 |
| 2017-07-18 | $4.62 | $4.63 | $4.52 | $4.58 | $3.65 | 29,621,200 |
| 2017-07-17 | $4.74 | $4.74 | $4.61 | $4.63 | $3.69 | 31,510,020 |
| 2017-07-14 | $4.74 | $4.75 | $4.71 | $4.74 | $3.78 | 15,817,530 |
| 2017-07-13 | $4.73 | $4.75 | $4.70 | $4.74 | $3.78 | 19,458,590 |
| 2017-07-12 | $4.75 | $4.76 | $4.71 | $4.74 | $3.78 | 15,233,980 |
| 2017-07-11 | $4.74 | $4.77 | $4.74 | $4.75 | $3.79 | 11,785,300 |
| 2017-07-10 | $4.74 | $4.76 | $4.73 | $4.75 | $3.79 | 11,682,050 |
| 2017-07-07 | $4.81 | $4.81 | $4.73 | $4.75 | $3.79 | 44,805,610 |
| 2017-07-06 | $4.81 | $4.84 | $4.79 | $4.81 | $3.84 | 16,248,910 |
| 2017-07-05 | $4.80 | $4.81 | $4.78 | $4.81 | $3.84 | 9,251,900 |
| 2017-07-04 | $4.81 | $4.81 | $4.78 | $4.80 | $3.83 | 11,841,200 |
| 2017-07-03 | $4.82 | $4.83 | $4.78 | $4.81 | $3.84 | 19,584,350 |
| 2017-06-30 | $4.83 | $4.84 | $4.81 | $4.83 | $3.85 | 12,093,780 |
| 2017-06-29 | $4.83 | $4.87 | $4.83 | $4.84 | $3.86 | 11,873,340 |
| 2017-06-28 | $4.83 | $4.85 | $4.81 | $4.83 | $3.85 | 9,022,360 |
| 2017-06-27 | $4.82 | $4.84 | $4.81 | $4.84 | $3.86 | 10,546,630 |
| 2017-06-26 | $4.89 | $4.89 | $4.79 | $4.83 | $3.85 | 33,752,040 |
| 2017-06-23 | $4.85 | $4.89 | $4.80 | $4.87 | $3.89 | 21,795,380 |
| 2017-06-22 | $4.87 | $4.98 | $4.85 | $4.86 | $3.88 | 36,106,600 |
| 2017-06-21 | $4.81 | $4.83 | $4.78 | $4.83 | $3.85 | 16,016,470 |
| 2017-06-20 | $4.85 | $4.85 | $4.78 | $4.81 | $3.84 | 24,355,340 |
| 2017-06-19 | $4.84 | $4.86 | $4.82 | $4.85 | $3.87 | 14,382,810 |
| 2017-06-16 | $4.90 | $4.92 | $4.84 | $4.84 | $3.86 | 10,806,100 |
| 2017-06-15 | $4.91 | $4.93 | $4.88 | $4.90 | $3.91 | 13,140,700 |
| 2017-06-14 | $4.97 | $4.97 | $4.89 | $4.92 | $3.93 | 12,887,260 |
| 2017-06-13 | $4.94 | $5.01 | $4.93 | $4.97 | $3.97 | 8,908,380 |
| 2017-06-12 | $4.98 | $5.01 | $4.93 | $4.95 | $3.95 | 15,823,380 |
| 2017-06-09 | $5.02 | $5.04 | $4.98 | $5.00 | $3.99 | 12,514,110 |
| 2017-06-08 | $5.07 | $5.07 | $5.00 | $5.02 | $4.01 | 12,586,400 |
| 2017-06-07 | $5.10 | $5.13 | $5.03 | $5.07 | $4.05 | 20,513,760 |
| 2017-06-06 | $5.06 | $5.15 | $5.00 | $5.10 | $4.07 | 29,663,440 |
| 2017-06-05 | $5.01 | $5.11 | $5.00 | $5.09 | $4.06 | 43,986,770 |
| 2017-06-02 | $4.81 | $4.92 | $4.78 | $4.91 | $3.92 | 19,162,450 |
| 2017-06-01 | $4.84 | $4.90 | $4.84 | $4.85 | $3.87 | 11,269,980 |
| 2017-05-31 | $4.88 | $4.93 | $4.84 | $4.85 | $3.87 | 5,197,660 |
| 2017-05-30 | $4.84 | $4.84 | $4.84 | $4.84 | $3.86 | 0 |
| 2017-05-29 | $4.84 | $4.84 | $4.84 | $4.84 | $3.86 | 0 |
| 2017-05-26 | $4.78 | $4.87 | $4.77 | $4.84 | $3.86 | 12,286,820 |
| 2017-05-25 | $4.74 | $4.81 | $4.71 | $4.77 | $3.81 | 9,996,610 |
| 2017-05-24 | $4.71 | $4.74 | $4.68 | $4.73 | $3.77 | 6,605,880 |
| 2017-05-23 | $4.75 | $4.78 | $4.71 | $4.73 | $3.77 | 10,564,390 |
| 2017-05-22 | $4.82 | $4.82 | $4.70 | $4.77 | $3.81 | 26,769,210 |
| 2017-05-19 | $4.81 | $4.87 | $4.78 | $4.84 | $3.86 | 14,068,980 |
| 2017-05-18 | $4.91 | $4.91 | $4.79 | $4.83 | $3.85 | 25,363,400 |
| 2017-05-17 | $4.91 | $4.97 | $4.89 | $4.93 | $3.93 | 14,653,750 |
| 2017-05-16 | $4.85 | $4.92 | $4.79 | $4.91 | $3.92 | 13,602,960 |
| 2017-05-15 | $4.84 | $4.89 | $4.83 | $4.86 | $3.88 | 9,242,970 |
| 2017-05-12 | $4.85 | $4.90 | $4.81 | $4.83 | $3.85 | 18,892,290 |
| 2017-05-11 | $4.81 | $4.91 | $4.76 | $4.87 | $3.89 | 14,921,700 |
| 2017-05-10 | $4.90 | $4.91 | $4.82 | $4.82 | $3.85 | 13,392,420 |
| 2017-05-09 | $4.73 | $5.00 | $4.70 | $4.92 | $3.93 | 47,609,620 |
| 2017-05-08 | $4.75 | $4.78 | $4.68 | $4.70 | $3.75 | 13,284,610 |
| 2017-05-05 | $4.75 | $4.80 | $4.73 | $4.76 | $3.80 | 15,233,430 |
| 2017-05-04 | $4.78 | $4.85 | $4.70 | $4.77 | $3.81 | 22,520,030 |
| 2017-05-03 | $4.99 | $5.00 | $4.73 | $4.76 | $3.80 | 45,063,930 |
| 2017-05-02 | $5.16 | $5.16 | $4.98 | $4.99 | $3.98 | 47,051,970 |
| 2017-05-01 | $5.20 | $5.20 | $5.20 | $5.20 | $4.15 | 0 |
| 2017-04-28 | $5.20 | $5.23 | $5.16 | $5.20 | $4.15 | 18,303,100 |
| 2017-04-27 | $5.13 | $5.24 | $5.11 | $5.22 | $4.17 | 47,814,240 |
| 2017-04-26 | $5.18 | $5.20 | $5.12 | $5.16 | $4.12 | 21,669,580 |
| 2017-04-25 | $5.11 | $5.21 | $5.07 | $5.20 | $4.15 | 50,198,320 |
| 2017-04-24 | $5.18 | $5.23 | $5.10 | $5.12 | $4.09 | 27,663,150 |
| 2017-04-21 | $5.05 | $5.21 | $5.05 | $5.18 | $4.13 | 45,038,960 |
| 2017-04-20 | $5.07 | $5.13 | $5.04 | $5.07 | $4.05 | 26,695,470 |
| 2017-04-19 | $5.12 | $5.18 | $5.06 | $5.10 | $4.07 | 22,678,400 |
| 2017-04-18 | $5.17 | $5.22 | $5.13 | $5.13 | $4.09 | 24,080,010 |
| 2017-04-17 | $5.15 | $5.22 | $5.13 | $5.18 | $4.13 | 31,494,400 |
| 2017-04-14 | $5.19 | $5.25 | $5.12 | $5.15 | $4.11 | 35,342,440 |
| 2017-04-13 | $5.12 | $5.22 | $5.11 | $5.19 | $4.14 | 38,358,440 |
| 2017-04-12 | $5.15 | $5.25 | $5.12 | $5.13 | $4.09 | 47,502,340 |
| 2017-04-11 | $5.13 | $5.16 | $5.10 | $5.16 | $4.12 | 38,372,960 |
| 2017-04-10 | $5.11 | $5.16 | $5.10 | $5.13 | $4.09 | 32,569,360 |
| 2017-04-07 | $5.10 | $5.14 | $5.07 | $5.12 | $4.09 | 33,017,530 |
| 2017-04-06 | $5.06 | $5.12 | $5.05 | $5.10 | $4.07 | 40,813,450 |
| 2017-04-05 | $5.02 | $5.08 | $4.98 | $5.08 | $4.05 | 36,381,290 |
| 2017-04-04 | $5.04 | $5.04 | $5.04 | $5.04 | $4.02 | 0 |
| 2017-04-03 | $5.04 | $5.04 | $5.04 | $5.04 | $4.02 | 0 |
| 2017-03-31 | $5.03 | $5.11 | $5.00 | $5.04 | $4.02 | 40,177,030 |
| 2017-03-30 | $4.98 | $5.08 | $4.97 | $5.04 | $4.02 | 47,869,720 |
| 2017-03-29 | $5.00 | $5.01 | $4.97 | $4.99 | $3.98 | 28,346,880 |
| 2017-03-28 | $5.05 | $5.05 | $4.97 | $5.01 | $4.00 | 23,381,090 |
| 2017-03-27 | $5.04 | $5.06 | $5.02 | $5.05 | $4.03 | 15,225,020 |
| 2017-03-24 | $5.02 | $5.04 | $5.00 | $5.04 | $4.02 | 21,265,890 |
| 2017-03-23 | $5.04 | $5.06 | $5.01 | $5.03 | $4.01 | 21,194,440 |
| 2017-03-22 | $5.07 | $5.08 | $5.04 | $5.05 | $4.03 | 18,030,940 |
| 2017-03-21 | $5.06 | $5.10 | $5.06 | $5.09 | $4.06 | 14,186,370 |
| 2017-03-20 | $5.05 | $5.09 | $5.04 | $5.07 | $4.05 | 18,803,650 |
| 2017-03-17 | $5.10 | $5.10 | $5.04 | $5.05 | $4.03 | 23,887,770 |
| 2017-03-16 | $5.07 | $5.12 | $5.07 | $5.11 | $4.08 | 24,869,320 |
| 2017-03-15 | $5.09 | $5.10 | $5.05 | $5.07 | $4.05 | 24,414,860 |
| 2017-03-14 | $5.09 | $5.11 | $5.08 | $5.09 | $4.06 | 11,262,520 |
| 2017-03-13 | $5.07 | $5.10 | $5.05 | $5.09 | $4.06 | 16,795,300 |
| 2017-03-10 | $5.10 | $5.10 | $5.06 | $5.08 | $4.05 | 20,099,500 |
| 2017-03-09 | $5.10 | $5.11 | $5.07 | $5.09 | $4.06 | 17,940,870 |
| 2017-03-08 | $5.10 | $5.12 | $5.07 | $5.11 | $4.08 | 20,229,760 |
| 2017-03-07 | $5.15 | $5.16 | $5.08 | $5.11 | $4.08 | 46,817,340 |
| 2017-03-06 | $5.25 | $5.34 | $5.12 | $5.17 | $4.13 | 88,234,940 |
| 2017-03-03 | $5.20 | $5.26 | $5.17 | $5.23 | $4.17 | 30,577,650 |
| 2017-03-02 | $5.20 | $5.24 | $5.17 | $5.21 | $4.16 | 34,094,990 |
| 2017-03-01 | $5.20 | $5.22 | $5.18 | $5.20 | $4.15 | 27,415,360 |
| 2017-02-28 | $5.17 | $5.22 | $5.15 | $5.20 | $4.15 | 31,446,970 |
| 2017-02-27 | $5.16 | $5.22 | $5.15 | $5.17 | $4.13 | 35,556,520 |
| 2017-02-24 | $5.13 | $5.20 | $5.12 | $5.18 | $4.13 | 31,799,760 |
| 2017-02-23 | $5.17 | $5.20 | $5.11 | $5.14 | $4.10 | 52,633,450 |
| 2017-02-22 | $5.21 | $5.22 | $5.16 | $5.17 | $4.13 | 54,483,950 |
| 2017-02-21 | $5.24 | $5.26 | $5.19 | $5.21 | $4.16 | 53,729,820 |
| 2017-02-20 | $5.20 | $5.25 | $5.18 | $5.25 | $4.19 | 22,544,840 |
| 2017-02-17 | $5.21 | $5.24 | $5.18 | $5.20 | $4.15 | 24,641,970 |
| 2017-02-16 | $5.20 | $5.26 | $5.17 | $5.25 | $4.19 | 41,234,730 |
| 2017-02-15 | $5.08 | $5.36 | $5.08 | $5.22 | $4.17 | 133,986,580 |
| 2017-02-14 | $5.09 | $5.11 | $5.06 | $5.08 | $4.05 | 16,587,880 |
| 2017-02-13 | $5.07 | $5.10 | $5.06 | $5.09 | $4.06 | 23,537,140 |
| 2017-02-10 | $5.06 | $5.09 | $5.04 | $5.08 | $4.05 | 26,680,480 |
| 2017-02-09 | $5.05 | $5.06 | $5.02 | $5.06 | $4.04 | 15,456,220 |
| 2017-02-08 | $5.02 | $5.06 | $5.00 | $5.05 | $4.03 | 19,539,630 |
| 2017-02-07 | $5.03 | $5.04 | $5.00 | $5.03 | $4.01 | 10,157,180 |
| 2017-02-06 | $4.99 | $5.04 | $4.98 | $5.04 | $4.02 | 20,411,500 |
| 2017-02-03 | $5.04 | $5.05 | $4.98 | $4.99 | $3.98 | 23,236,480 |
| 2017-02-02 | $5.04 | $5.04 | $5.04 | $5.04 | $4.02 | 0 |
| 2017-02-01 | $5.04 | $5.04 | $5.04 | $5.04 | $4.02 | 0 |
| 2017-01-31 | $5.04 | $5.04 | $5.04 | $5.04 | $4.02 | 0 |
| 2017-01-30 | $5.04 | $5.04 | $5.04 | $5.04 | $4.02 | 0 |
| 2017-01-27 | $5.04 | $5.04 | $5.04 | $5.04 | $4.02 | 0 |
| 2017-01-26 | $5.05 | $5.06 | $5.02 | $5.04 | $4.02 | 15,979,520 |
| 2017-01-25 | $5.05 | $5.06 | $5.04 | $5.05 | $4.03 | 12,012,760 |
| 2017-01-24 | $5.04 | $5.07 | $5.01 | $5.06 | $4.04 | 17,319,550 |
| 2017-01-23 | $5.06 | $5.07 | $5.04 | $5.05 | $4.03 | 13,452,240 |
| 2017-01-20 | $5.02 | $5.06 | $5.02 | $5.05 | $4.03 | 9,337,870 |
| 2017-01-19 | $5.06 | $5.06 | $5.02 | $5.02 | $4.01 | 11,728,620 |
| 2017-01-18 | $5.06 | $5.10 | $5.04 | $5.05 | $4.03 | 16,650,350 |
| 2017-01-17 | $5.07 | $5.08 | $5.04 | $5.06 | $4.04 | 15,738,640 |
| 2017-01-16 | $5.01 | $5.13 | $4.97 | $5.10 | $4.07 | 63,732,410 |
| 2017-01-13 | $4.98 | $5.05 | $4.95 | $5.02 | $4.01 | 25,596,230 |
| 2017-01-12 | $5.02 | $5.04 | $4.98 | $4.99 | $3.98 | 14,522,100 |
| 2017-01-11 | $5.02 | $5.06 | $5.01 | $5.03 | $4.01 | 15,657,790 |
| 2017-01-10 | $5.06 | $5.06 | $5.00 | $5.02 | $4.01 | 19,447,080 |
| 2017-01-09 | $5.01 | $5.06 | $5.01 | $5.05 | $4.03 | 19,177,050 |
| 2017-01-06 | $5.01 | $5.06 | $5.00 | $5.03 | $4.01 | 26,008,930 |
| 2017-01-05 | $4.99 | $5.01 | $4.98 | $5.00 | $3.99 | 14,367,620 |
| 2017-01-04 | $4.97 | $5.02 | $4.97 | $5.01 | $4.00 | 15,289,890 |
| 2017-01-03 | $4.96 | $4.99 | $4.95 | $4.99 | $3.98 | 11,872,880 |
| 2017-01-02 | $4.95 | $4.95 | $4.95 | $4.95 | $3.95 | 0 |
| 2016-12-30 | $4.97 | $4.98 | $4.94 | $4.95 | $3.95 | 11,575,490 |
| 2016-12-29 | $4.95 | $4.98 | $4.95 | $4.96 | $3.96 | 7,149,200 |
| 2016-12-28 | $4.97 | $4.99 | $4.95 | $4.96 | $3.96 | 13,951,200 |
| 2016-12-27 | $5.00 | $5.00 | $4.96 | $4.97 | $3.97 | 14,496,870 |
| 2016-12-26 | $5.01 | $5.01 | $4.94 | $5.00 | $3.99 | 22,389,010 |
| 2016-12-23 | $5.07 | $5.08 | $5.01 | $5.02 | $4.01 | 19,716,000 |
| 2016-12-22 | $5.09 | $5.13 | $5.06 | $5.09 | $4.06 | 29,115,260 |
| 2016-12-21 | $5.03 | $5.11 | $5.02 | $5.10 | $4.07 | 29,203,330 |
| 2016-12-20 | $5.07 | $5.08 | $5.01 | $5.02 | $4.01 | 17,718,480 |
| 2016-12-19 | $5.06 | $5.13 | $5.05 | $5.09 | $4.06 | 17,140,440 |
| 2016-12-16 | $5.03 | $5.15 | $5.00 | $5.07 | $4.05 | 18,863,670 |
| 2016-12-15 | $5.04 | $5.07 | $5.02 | $5.03 | $4.01 | 12,388,200 |
| 2016-12-14 | $5.05 | $5.08 | $5.02 | $5.06 | $4.04 | 15,864,960 |
| 2016-12-13 | $5.07 | $5.07 | $5.00 | $5.04 | $4.02 | 16,159,710 |
| 2016-12-12 | $5.13 | $5.16 | $5.01 | $5.08 | $4.05 | 43,285,720 |
| 2016-12-09 | $5.12 | $5.15 | $5.08 | $5.14 | $4.10 | 38,576,780 |
| 2016-12-08 | $5.16 | $5.18 | $5.11 | $5.12 | $4.09 | 24,976,410 |
| 2016-12-07 | $5.17 | $5.17 | $5.11 | $5.17 | $4.13 | 19,815,560 |
| 2016-12-06 | $5.18 | $5.20 | $5.15 | $5.17 | $4.13 | 17,087,700 |
| 2016-12-05 | $5.22 | $5.24 | $5.13 | $5.20 | $4.15 | 38,711,310 |
| 2016-12-02 | $5.30 | $5.44 | $5.26 | $5.26 | $4.20 | 75,988,720 |
| 2016-12-01 | $5.27 | $5.30 | $5.25 | $5.30 | $4.23 | 36,556,930 |
| 2016-11-30 | $5.24 | $5.33 | $5.18 | $5.28 | $4.21 | 48,169,770 |
| 2016-11-29 | $5.16 | $5.34 | $5.15 | $5.26 | $4.20 | 78,170,630 |
| 2016-11-28 | $5.13 | $5.21 | $5.13 | $5.17 | $4.13 | 49,654,630 |
| 2016-11-25 | $5.09 | $5.14 | $5.05 | $5.13 | $4.09 | 28,251,260 |
| 2016-11-24 | $5.10 | $5.12 | $5.07 | $5.09 | $4.06 | 21,444,460 |
| 2016-11-23 | $5.11 | $5.17 | $5.10 | $5.10 | $4.07 | 27,128,350 |
| 2016-11-22 | $5.08 | $5.13 | $5.08 | $5.13 | $4.09 | 37,252,940 |
| 2016-11-21 | $5.02 | $5.16 | $5.01 | $5.12 | $4.09 | 77,438,590 |
| 2016-11-18 | $5.06 | $5.07 | $5.01 | $5.02 | $4.01 | 16,922,070 |
| 2016-11-17 | $5.04 | $5.06 | $5.02 | $5.06 | $4.04 | 25,603,070 |
| 2016-11-16 | $5.04 | $5.04 | $5.02 | $5.03 | $4.01 | 17,690,740 |
| 2016-11-15 | $5.05 | $5.06 | $5.01 | $5.04 | $4.02 | 21,593,420 |
| 2016-11-14 | $5.03 | $5.07 | $5.03 | $5.05 | $4.03 | 32,977,320 |
| 2016-11-11 | $5.00 | $5.04 | $4.98 | $5.03 | $4.01 | 29,754,420 |
| 2016-11-10 | $4.97 | $5.00 | $4.97 | $5.00 | $3.99 | 19,343,030 |
| 2016-11-09 | $4.99 | $4.99 | $4.94 | $4.96 | $3.96 | 14,273,220 |
| 2016-11-08 | $4.98 | $4.99 | $4.96 | $4.98 | $3.97 | 16,196,220 |
| 2016-11-07 | $4.96 | $4.98 | $4.95 | $4.97 | $3.97 | 14,455,610 |
| 2016-11-04 | $4.97 | $4.98 | $4.95 | $4.96 | $3.96 | 14,152,140 |
| 2016-11-03 | $4.96 | $4.99 | $4.94 | $4.98 | $3.97 | 26,334,340 |
| 2016-11-02 | $5.01 | $5.01 | $4.96 | $4.97 | $3.97 | 15,399,360 |
| 2016-11-01 | $5.01 | $5.01 | $4.99 | $5.01 | $4.00 | 12,459,200 |
| 2016-10-31 | $5.02 | $5.03 | $4.99 | $5.01 | $4.00 | 0 |
| 2016-10-28 | $5.06 | $5.07 | $5.02 | $5.02 | $4.01 | 14,737,490 |
| 2016-10-27 | $5.07 | $5.07 | $5.04 | $5.06 | $4.04 | 12,985,730 |
| 2016-10-26 | $5.06 | $5.08 | $5.05 | $5.07 | $4.05 | 17,150,320 |
| 2016-10-25 | $5.08 | $5.09 | $5.05 | $5.07 | $4.05 | 20,178,880 |
| 2016-10-24 | $5.03 | $5.09 | $5.02 | $5.08 | $4.05 | 34,366,660 |
| 2016-10-21 | $5.02 | $5.06 | $5.01 | $5.03 | $4.01 | 16,117,000 |
| 2016-10-20 | $5.03 | $5.04 | $5.01 | $5.03 | $4.01 | 8,172,030 |
| 2016-10-19 | $5.04 | $5.06 | $5.02 | $5.04 | $4.02 | 13,928,860 |
| 2016-10-18 | $4.98 | $5.05 | $4.97 | $5.04 | $4.02 | 17,148,560 |
| 2016-10-17 | $5.01 | $5.02 | $4.98 | $4.98 | $3.97 | 8,275,790 |
| 2016-10-14 | $4.99 | $5.02 | $4.97 | $5.02 | $4.01 | 9,518,400 |
| 2016-10-13 | $5.00 | $5.01 | $4.97 | $5.01 | $4.00 | 13,047,440 |
| 2016-10-12 | $5.02 | $5.02 | $4.98 | $5.00 | $3.99 | 9,338,760 |
| 2016-10-11 | $5.01 | $5.03 | $5.00 | $5.03 | $4.01 | 17,080,420 |
| 2016-10-10 | $4.97 | $5.01 | $4.96 | $5.01 | $4.00 | 13,294,050 |
| 2016-10-07 | $4.95 | $4.95 | $4.95 | $4.95 | $3.95 | 0 |
| 2016-10-06 | $4.95 | $4.95 | $4.95 | $4.95 | $3.95 | 0 |
| 2016-10-05 | $4.95 | $4.95 | $4.95 | $4.95 | $3.95 | 0 |
| 2016-10-04 | $4.95 | $4.95 | $4.95 | $4.95 | $3.95 | 0 |
| 2016-10-03 | $4.95 | $4.95 | $4.95 | $4.95 | $3.95 | 0 |
| 2016-09-30 | $4.94 | $4.97 | $4.94 | $4.95 | $3.95 | 9,055,220 |
| 2016-09-29 | $4.95 | $4.97 | $4.94 | $4.95 | $3.95 | 10,789,700 |
| 2016-09-28 | $4.98 | $4.98 | $4.94 | $4.95 | $3.95 | 6,818,660 |
| 2016-09-27 | $4.95 | $4.97 | $4.94 | $4.96 | $3.96 | 12,041,910 |
| 2016-09-26 | $5.02 | $5.02 | $4.95 | $4.96 | $3.96 | 13,520,000 |
| 2016-09-23 | $5.05 | $5.05 | $5.02 | $5.03 | $4.01 | 6,687,730 |
| 2016-09-22 | $5.04 | $5.06 | $5.03 | $5.04 | $4.02 | 12,687,450 |
| 2016-09-21 | $5.04 | $5.05 | $5.01 | $5.03 | $4.01 | 15,769,970 |
| 2016-09-20 | $5.05 | $5.06 | $5.02 | $5.04 | $4.02 | 8,255,480 |
| 2016-09-19 | $5.04 | $5.06 | $5.03 | $5.06 | $4.04 | 12,716,220 |
| 2016-09-16 | $5.04 | $5.04 | $5.04 | $5.04 | $4.02 | 0 |
| 2016-09-15 | $5.04 | $5.04 | $5.04 | $5.04 | $4.02 | 0 |
| 2016-09-14 | $5.07 | $5.08 | $5.02 | $5.04 | $4.02 | 9,270,430 |
| 2016-09-13 | $5.10 | $5.12 | $5.06 | $5.09 | $4.06 | 10,575,950 |
| 2016-09-12 | $5.07 | $5.16 | $5.00 | $5.14 | $4.10 | 25,646,160 |
| 2016-09-09 | $5.17 | $5.17 | $5.13 | $5.14 | $4.10 | 11,162,200 |
| 2016-09-08 | $5.19 | $5.20 | $5.14 | $5.17 | $4.13 | 18,761,000 |
| 2016-09-07 | $5.18 | $5.20 | $5.17 | $5.19 | $4.14 | 16,313,840 |
| 2016-09-06 | $5.16 | $5.19 | $5.13 | $5.19 | $4.14 | 13,855,240 |
| 2016-09-05 | $5.17 | $5.17 | $5.14 | $5.16 | $4.12 | 13,181,250 |
| 2016-09-02 | $5.15 | $5.19 | $5.09 | $5.17 | $4.13 | 27,691,080 |
| 2016-09-01 | $5.17 | $5.18 | $5.14 | $5.15 | $4.11 | 16,627,350 |
| 2016-08-31 | $5.21 | $5.22 | $5.13 | $5.18 | $4.13 | 29,093,830 |
| 2016-08-30 | $5.25 | $5.29 | $5.24 | $5.25 | $4.19 | 11,767,760 |
| 2016-08-29 | $5.27 | $5.28 | $5.23 | $5.25 | $4.19 | 17,467,050 |
| 2016-08-26 | $5.31 | $5.33 | $5.27 | $5.28 | $4.21 | 10,456,180 |
| 2016-08-25 | $5.33 | $5.34 | $5.24 | $5.31 | $4.24 | 20,263,480 |
| 2016-08-24 | $5.37 | $5.42 | $5.32 | $5.35 | $4.27 | 14,383,500 |
| 2016-08-23 | $5.35 | $5.39 | $5.34 | $5.36 | $4.28 | 10,761,800 |
| 2016-08-22 | $5.45 | $5.45 | $5.33 | $5.36 | $4.28 | 24,073,480 |
| 2016-08-19 | $5.46 | $5.48 | $5.42 | $5.45 | $4.35 | 16,622,280 |
| 2016-08-18 | $5.43 | $5.46 | $5.42 | $5.45 | $4.35 | 14,204,630 |
| 2016-08-17 | $5.46 | $5.50 | $5.39 | $5.45 | $4.35 | 23,624,900 |
| 2016-08-16 | $5.49 | $5.52 | $5.42 | $5.46 | $4.36 | 32,359,170 |
| 2016-08-15 | $5.41 | $5.52 | $5.40 | $5.47 | $4.36 | 49,974,930 |
| 2016-08-12 | $5.25 | $5.42 | $5.25 | $5.38 | $4.29 | 27,245,390 |
| 2016-08-11 | $5.28 | $5.31 | $5.26 | $5.27 | $4.21 | 14,638,020 |
| 2016-08-10 | $5.34 | $5.34 | $5.27 | $5.28 | $4.21 | 16,667,480 |
| 2016-08-09 | $5.27 | $5.36 | $5.24 | $5.35 | $4.27 | 35,105,980 |
| 2016-08-08 | $5.20 | $5.27 | $5.17 | $5.27 | $4.21 | 20,878,530 |
| 2016-08-05 | $5.23 | $5.25 | $5.19 | $5.19 | $4.14 | 14,367,820 |
| 2016-08-04 | $5.21 | $5.26 | $5.17 | $5.25 | $4.19 | 19,529,520 |
| 2016-08-03 | $5.26 | $5.27 | $5.19 | $5.22 | $4.17 | 23,133,000 |
| 2016-08-02 | $5.25 | $5.30 | $5.21 | $5.27 | $4.21 | 29,781,020 |
| 2016-08-01 | $5.18 | $5.34 | $5.12 | $5.31 | $4.24 | 57,822,600 |
| 2016-07-29 | $5.24 | $5.25 | $5.13 | $5.18 | $4.13 | 34,611,070 |
| 2016-07-28 | $5.09 | $5.25 | $5.06 | $5.24 | $4.18 | 53,394,560 |
| 2016-07-27 | $5.10 | $5.15 | $5.00 | $5.11 | $4.08 | 26,451,860 |
| 2016-07-26 | $5.06 | $5.11 | $5.06 | $5.10 | $4.07 | 12,812,010 |
| 2016-07-25 | $5.04 | $5.09 | $5.03 | $5.08 | $4.05 | 11,112,100 |
| 2016-07-22 | $5.09 | $5.09 | $5.03 | $5.03 | $4.01 | 13,592,290 |
| 2016-07-21 | $5.09 | $5.12 | $5.08 | $5.09 | $4.06 | 12,109,960 |
| 2016-07-20 | $5.11 | $5.11 | $5.07 | $5.08 | $4.05 | 11,346,490 |
| 2016-07-19 | $5.09 | $5.17 | $5.08 | $5.11 | $4.08 | 21,968,430 |
| 2016-07-18 | $5.08 | $5.13 | $5.06 | $5.09 | $4.06 | 19,928,990 |
| 2016-07-15 | $5.12 | $5.14 | $5.06 | $5.09 | $4.06 | 16,154,190 |
| 2016-07-14 | $5.11 | $5.13 | $5.07 | $5.10 | $4.07 | 16,461,280 |
| 2016-07-13 | $5.10 | $5.19 | $5.09 | $5.12 | $4.09 | 36,482,370 |
| 2016-07-12 | $4.97 | $5.12 | $4.96 | $5.12 | $4.09 | 41,127,930 |
| 2016-07-11 | $4.97 | $5.01 | $4.96 | $4.97 | $3.97 | 15,978,580 |
| 2016-07-08 | $4.99 | $5.00 | $4.96 | $4.98 | $3.97 | 9,453,320 |
| 2016-07-07 | $5.02 | $5.02 | $4.96 | $4.98 | $3.97 | 12,323,180 |
| 2016-07-06 | $5.02 | $5.04 | $4.99 | $5.02 | $4.01 | 12,275,480 |
| 2016-07-05 | $5.01 | $5.06 | $4.98 | $5.04 | $4.02 | 20,483,920 |
| 2016-07-04 | $4.94 | $5.01 | $4.91 | $5.01 | $4.00 | 27,466,790 |
| 2016-07-01 | $4.96 | $4.97 | $4.94 | $4.95 | $3.95 | 6,861,050 |
| 2016-06-30 | $4.97 | $4.97 | $4.94 | $4.95 | $3.95 | 8,383,730 |
| 2016-06-29 | $4.94 | $4.98 | $4.94 | $4.96 | $3.96 | 11,073,710 |
| 2016-06-28 | $4.95 | $4.97 | $4.91 | $4.94 | $3.94 | 12,872,830 |
| 2016-06-27 | $4.96 | $4.98 | $4.93 | $4.97 | $3.97 | 12,101,730 |
| 2016-06-24 | $5.04 | $5.04 | $4.90 | $4.97 | $3.97 | 22,227,950 |
| 2016-06-23 | $5.34 | $5.36 | $5.31 | $5.35 | $4.03 | 28,198,380 |
| 2016-06-22 | $5.32 | $5.35 | $5.30 | $5.34 | $4.02 | 12,816,040 |
| 2016-06-21 | $5.31 | $5.34 | $5.30 | $5.32 | $4.00 | 17,195,110 |
| 2016-06-20 | $5.27 | $5.30 | $5.26 | $5.30 | $3.99 | 12,090,850 |
| 2016-06-17 | $5.28 | $5.31 | $5.25 | $5.27 | $3.97 | 15,649,230 |
| 2016-06-16 | $5.23 | $5.27 | $5.19 | $5.26 | $3.96 | 13,444,730 |
| 2016-06-15 | $5.14 | $5.26 | $5.13 | $5.23 | $3.94 | 8,065,070 |
| 2016-06-14 | $5.13 | $5.17 | $5.13 | $5.17 | $3.89 | 6,102,130 |
| 2016-06-13 | $5.22 | $5.25 | $5.15 | $5.16 | $3.88 | 12,411,810 |
| 2016-06-10 | $5.26 | $5.26 | $5.26 | $5.26 | $3.96 | 0 |
| 2016-06-09 | $5.26 | $5.26 | $5.26 | $5.26 | $3.96 | 0 |
| 2016-06-08 | $5.26 | $5.28 | $5.22 | $5.26 | $3.96 | 9,497,460 |
| 2016-06-07 | $5.26 | $5.27 | $5.24 | $5.26 | $3.96 | 7,940,530 |
| 2016-06-06 | $5.26 | $5.29 | $5.24 | $5.27 | $3.97 | 12,746,990 |
| 2016-06-03 | $5.22 | $5.28 | $5.22 | $5.26 | $3.96 | 12,337,930 |
| 2016-06-02 | $5.25 | $5.26 | $5.21 | $5.24 | $3.94 | 9,360,130 |
| 2016-06-01 | $5.28 | $5.28 | $5.28 | $5.28 | $3.97 | 0 |
| 2016-05-31 | $5.13 | $5.28 | $5.12 | $5.28 | $3.97 | 23,700,940 |
| 2016-05-30 | $5.13 | $5.15 | $5.09 | $5.13 | $3.86 | 5,791,410 |
| 2016-05-27 | $5.13 | $5.14 | $5.11 | $5.12 | $3.85 | 3,851,040 |
| 2016-05-26 | $5.13 | $5.14 | $5.09 | $5.12 | $3.85 | 7,245,130 |
| 2016-05-25 | $5.14 | $5.15 | $5.12 | $5.14 | $3.87 | 6,851,930 |
| 2016-05-24 | $5.16 | $5.16 | $5.10 | $5.13 | $3.86 | 6,717,940 |
| 2016-05-23 | $5.14 | $5.16 | $5.13 | $5.15 | $3.88 | 6,541,230 |
| 2016-05-20 | $5.09 | $5.13 | $5.07 | $5.13 | $3.86 | 5,083,260 |
| 2016-05-19 | $5.09 | $5.15 | $5.09 | $5.10 | $3.84 | 8,367,710 |
| 2016-05-18 | $5.10 | $5.12 | $5.05 | $5.11 | $3.85 | 14,434,330 |
| 2016-05-17 | $5.15 | $5.16 | $5.09 | $5.12 | $3.85 | 8,496,210 |
| 2016-05-16 | $5.09 | $5.15 | $5.09 | $5.15 | $3.88 | 10,915,670 |
| 2016-05-13 | $5.17 | $5.19 | $5.11 | $5.14 | $3.87 | 14,947,290 |
| 2016-05-12 | $5.10 | $5.27 | $5.06 | $5.21 | $3.92 | 25,018,210 |
| 2016-05-11 | $5.11 | $5.16 | $5.06 | $5.14 | $3.87 | 14,268,360 |
| 2016-05-10 | $5.08 | $5.12 | $5.05 | $5.10 | $3.84 | 10,981,440 |
| 2016-05-09 | $5.23 | $5.23 | $5.08 | $5.10 | $3.84 | 17,620,600 |
| 2016-05-06 | $5.37 | $5.38 | $5.22 | $5.23 | $3.94 | 17,790,480 |
| 2016-05-05 | $5.36 | $5.37 | $5.33 | $5.37 | $4.04 | 10,927,940 |
| 2016-05-04 | $5.34 | $5.37 | $5.33 | $5.36 | $4.03 | 16,852,750 |
| 2016-05-03 | $5.29 | $5.37 | $5.27 | $5.36 | $4.03 | 22,087,160 |
| 2016-05-02 | $5.28 | $5.28 | $5.28 | $5.28 | $3.97 | 0 |
| 2016-04-29 | $5.27 | $5.29 | $5.26 | $5.28 | $3.97 | 12,006,860 |
| 2016-04-28 | $5.34 | $5.35 | $5.26 | $5.28 | $3.97 | 17,993,660 |
| 2016-04-27 | $5.36 | $5.38 | $5.32 | $5.34 | $4.02 | 13,445,350 |
| 2016-04-26 | $5.34 | $5.38 | $5.33 | $5.36 | $4.03 | 10,162,340 |
| 2016-04-25 | $5.38 | $5.40 | $5.29 | $5.36 | $4.03 | 17,229,300 |
| 2016-04-22 | $5.39 | $5.42 | $5.36 | $5.40 | $4.06 | 9,368,220 |
| 2016-04-21 | $5.40 | $5.46 | $5.38 | $5.39 | $4.06 | 12,068,270 |
| 2016-04-20 | $5.56 | $5.57 | $5.32 | $5.46 | $4.11 | 33,600,530 |
| 2016-04-19 | $5.59 | $5.61 | $5.53 | $5.56 | $4.18 | 13,022,910 |
| 2016-04-18 | $5.61 | $5.61 | $5.54 | $5.57 | $4.19 | 14,736,850 |
| 2016-04-15 | $5.68 | $5.68 | $5.61 | $5.64 | $4.24 | 21,786,850 |
| 2016-04-14 | $5.70 | $5.70 | $5.65 | $5.68 | $4.27 | 16,896,390 |
| 2016-04-13 | $5.59 | $5.71 | $5.59 | $5.66 | $4.26 | 37,194,970 |
| 2016-04-12 | $5.60 | $5.61 | $5.53 | $5.56 | $4.18 | 13,932,690 |
| 2016-04-11 | $5.55 | $5.63 | $5.55 | $5.61 | $4.22 | 16,664,650 |
| 2016-04-08 | $5.58 | $5.59 | $5.49 | $5.53 | $4.16 | 19,048,070 |
| 2016-04-07 | $5.69 | $5.69 | $5.60 | $5.61 | $4.22 | 22,365,080 |
| 2016-04-06 | $5.69 | $5.71 | $5.64 | $5.67 | $4.27 | 21,922,780 |
| 2016-04-05 | $5.63 | $5.72 | $5.61 | $5.70 | $4.29 | 36,497,090 |
| 2016-04-04 | $5.66 | $5.66 | $5.66 | $5.66 | $4.26 | 0 |
| 2016-04-01 | $5.65 | $5.66 | $5.56 | $5.66 | $4.26 | 22,193,560 |
| 2016-03-31 | $5.66 | $5.67 | $5.61 | $5.65 | $4.25 | 26,080,190 |
| 2016-03-30 | $5.58 | $5.66 | $5.56 | $5.66 | $4.26 | 32,932,310 |
| 2016-03-29 | $5.59 | $5.62 | $5.51 | $5.55 | $4.18 | 23,082,720 |
| 2016-03-28 | $5.61 | $5.68 | $5.55 | $5.58 | $4.20 | 31,592,770 |
| 2016-03-25 | $5.57 | $5.61 | $5.55 | $5.59 | $4.21 | 22,037,830 |
| 2016-03-24 | $5.57 | $5.57 | $5.50 | $5.51 | $4.15 | 20,188,150 |
| 2016-03-23 | $5.59 | $5.63 | $5.55 | $5.59 | $4.21 | 20,414,180 |
| 2016-03-22 | $5.59 | $5.68 | $5.56 | $5.62 | $4.23 | 36,407,570 |
| 2016-03-21 | $5.59 | $5.66 | $5.55 | $5.61 | $4.22 | 47,534,330 |
| 2016-03-18 | $5.57 | $5.64 | $5.52 | $5.55 | $4.18 | 69,036,740 |
| 2016-03-17 | $5.53 | $5.60 | $5.51 | $5.56 | $4.18 | 25,053,550 |
| 2016-03-16 | $5.49 | $5.57 | $5.47 | $5.53 | $4.16 | 36,439,710 |
| 2016-03-15 | $5.40 | $5.56 | $5.32 | $5.53 | $4.16 | 33,516,010 |
| 2016-03-14 | $5.32 | $5.46 | $5.32 | $5.40 | $4.06 | 19,478,130 |
| 2016-03-11 | $5.26 | $5.33 | $5.23 | $5.30 | $3.99 | 9,882,640 |
| 2016-03-10 | $5.35 | $5.40 | $5.28 | $5.29 | $3.98 | 12,448,150 |
| 2016-03-09 | $5.35 | $5.41 | $5.29 | $5.40 | $4.06 | 24,229,160 |
| 2016-03-08 | $5.49 | $5.50 | $5.25 | $5.48 | $4.12 | 33,638,920 |
| 2016-03-07 | $5.54 | $5.60 | $5.50 | $5.53 | $4.16 | 30,485,600 |
| 2016-03-04 | $5.49 | $5.62 | $5.40 | $5.54 | $4.17 | 73,677,540 |
| 2016-03-03 | $5.49 | $5.52 | $5.42 | $5.49 | $4.13 | 32,540,510 |
| 2016-03-02 | $5.28 | $5.50 | $5.26 | $5.49 | $4.13 | 42,539,030 |
| 2016-03-01 | $5.21 | $5.29 | $5.11 | $5.28 | $3.97 | 22,402,670 |
| 2016-02-29 | $5.27 | $5.27 | $5.03 | $5.23 | $3.94 | 26,004,060 |
| 2016-02-26 | $5.20 | $5.39 | $5.11 | $5.33 | $4.01 | 34,821,630 |
| 2016-02-25 | $5.51 | $5.65 | $5.00 | $5.13 | $3.86 | 47,851,620 |
| 2016-02-24 | $5.34 | $5.59 | $5.32 | $5.55 | $4.18 | 53,231,080 |
| 2016-02-23 | $5.35 | $5.39 | $5.27 | $5.38 | $4.05 | 37,682,470 |
| 2016-02-22 | $5.23 | $5.39 | $5.23 | $5.35 | $4.03 | 34,385,250 |
| 2016-02-19 | $5.20 | $5.23 | $5.15 | $5.19 | $3.91 | 17,915,140 |
| 2016-02-18 | $5.22 | $5.32 | $5.18 | $5.22 | $3.93 | 35,516,580 |
| 2016-02-17 | $5.13 | $5.23 | $5.11 | $5.20 | $3.91 | 28,011,330 |
| 2016-02-16 | $5.01 | $5.17 | $4.99 | $5.15 | $3.88 | 26,134,620 |
| 2016-02-15 | $4.90 | $5.00 | $4.86 | $4.99 | $3.76 | 15,452,200 |
| 2016-02-12 | $5.02 | $5.02 | $5.02 | $5.02 | $3.78 | 0 |
| 2016-02-11 | $5.02 | $5.02 | $5.02 | $5.02 | $3.78 | 0 |
| 2016-02-10 | $5.02 | $5.02 | $5.02 | $5.02 | $3.78 | 0 |
| 2016-02-09 | $5.02 | $5.02 | $5.02 | $5.02 | $3.78 | 0 |
| 2016-02-08 | $5.02 | $5.02 | $5.02 | $5.02 | $3.78 | 0 |
| 2016-02-05 | $5.11 | $5.11 | $5.01 | $5.02 | $3.78 | 15,161,240 |
| 2016-02-04 | $5.02 | $5.10 | $5.01 | $5.07 | $3.82 | 20,483,250 |
| 2016-02-03 | $4.98 | $5.01 | $4.93 | $4.99 | $3.76 | 15,490,960 |
| 2016-02-02 | $4.92 | $5.05 | $4.92 | $5.00 | $3.76 | 16,450,440 |
| 2016-02-01 | $5.03 | $5.03 | $4.87 | $4.91 | $3.70 | 19,627,210 |
| 2016-01-29 | $4.90 | $5.05 | $4.88 | $5.02 | $3.78 | 29,454,310 |
| 2016-01-28 | $4.96 | $5.03 | $4.86 | $4.88 | $3.67 | 20,501,150 |
| 2016-01-27 | $5.03 | $5.15 | $4.83 | $5.02 | $3.78 | 36,974,200 |
| 2016-01-26 | $5.44 | $5.44 | $4.97 | $4.99 | $3.76 | 36,015,720 |
| 2016-01-25 | $5.44 | $5.54 | $5.41 | $5.45 | $4.10 | 17,896,790 |
| 2016-01-22 | $5.39 | $5.47 | $5.32 | $5.41 | $4.07 | 19,623,290 |
| 2016-01-21 | $5.50 | $5.61 | $5.35 | $5.36 | $4.03 | 32,150,880 |
| 2016-01-20 | $5.55 | $5.76 | $5.41 | $5.62 | $4.23 | 48,863,670 |
| 2016-01-19 | $5.42 | $5.62 | $5.39 | $5.58 | $4.20 | 35,965,660 |
| 2016-01-18 | $5.38 | $5.53 | $5.36 | $5.43 | $4.09 | 31,175,940 |
| 2016-01-15 | $5.80 | $5.80 | $5.47 | $5.48 | $4.12 | 22,734,440 |
| 2016-01-14 | $5.68 | $5.84 | $5.60 | $5.83 | $4.39 | 19,383,350 |
| 2016-01-13 | $5.94 | $5.97 | $5.76 | $5.78 | $4.35 | 22,012,900 |
| 2016-01-12 | $5.98 | $6.02 | $5.86 | $5.90 | $4.44 | 31,530,050 |
| 2016-01-11 | $6.20 | $6.30 | $5.93 | $5.96 | $4.49 | 35,511,990 |
| 2016-01-08 | $6.34 | $6.35 | $6.08 | $6.27 | $4.72 | 38,698,930 |
| 2016-01-07 | $6.50 | $6.50 | $6.05 | $6.09 | $4.58 | 6,214,000 |
| 2016-01-06 | $6.39 | $6.56 | $6.39 | $6.56 | $4.94 | 23,617,870 |
| 2016-01-05 | $6.23 | $6.50 | $6.18 | $6.38 | $4.80 | 25,579,720 |
| 2016-01-04 | $6.80 | $6.82 | $6.35 | $6.37 | $4.79 | 22,816,420 |
| 2016-01-01 | $6.80 | $6.80 | $6.80 | $6.80 | $5.12 | 0 |
| 2015-12-31 | $6.82 | $6.88 | $6.79 | $6.80 | $5.12 | 12,385,160 |
| 2015-12-30 | $6.89 | $6.89 | $6.78 | $6.85 | $5.15 | 20,408,050 |
| 2015-12-29 | $6.86 | $6.92 | $6.80 | $6.88 | $5.18 | 14,366,520 |
| 2015-12-28 | $7.01 | $7.06 | $6.88 | $6.88 | $5.18 | 22,758,120 |
| 2015-12-25 | $6.93 | $7.03 | $6.93 | $6.99 | $5.26 | 16,393,440 |
| 2015-12-24 | $6.99 | $7.01 | $6.86 | $6.91 | $5.20 | 27,859,370 |
| 2015-12-23 | $7.05 | $7.11 | $7.03 | $7.05 | $5.31 | 35,671,100 |
| 2015-12-22 | $7.08 | $7.12 | $7.00 | $7.05 | $5.31 | 26,874,610 |
| 2015-12-21 | $6.91 | $7.13 | $6.89 | $7.08 | $5.33 | 42,945,320 |
| 2015-12-18 | $6.91 | $6.99 | $6.89 | $6.93 | $5.22 | 24,371,930 |
| 2015-12-17 | $6.87 | $6.95 | $6.87 | $6.90 | $5.19 | 26,177,200 |
| 2015-12-16 | $6.91 | $6.96 | $6.82 | $6.84 | $5.15 | 21,167,270 |
| 2015-12-15 | $6.92 | $7.04 | $6.83 | $6.92 | $5.21 | 28,879,560 |
| 2015-12-14 | $6.67 | $7.01 | $6.64 | $6.98 | $5.25 | 34,830,900 |
| 2015-12-11 | $6.75 | $6.79 | $6.63 | $6.70 | $5.04 | 17,313,710 |
| 2015-12-10 | $6.77 | $6.82 | $6.73 | $6.74 | $5.07 | 14,212,090 |
| 2015-12-09 | $6.75 | $6.81 | $6.73 | $6.77 | $5.09 | 15,508,840 |
| 2015-12-08 | $6.93 | $6.93 | $6.76 | $6.78 | $5.10 | 19,209,980 |
| 2015-12-07 | $6.89 | $7.01 | $6.88 | $6.94 | $5.22 | 17,720,080 |
| 2015-12-04 | $7.04 | $7.05 | $6.90 | $6.92 | $5.21 | 27,995,660 |
| 2015-12-03 | $7.09 | $7.13 | $7.03 | $7.09 | $5.34 | 25,766,410 |
| 2015-12-02 | $6.83 | $7.10 | $6.77 | $7.09 | $5.34 | 39,367,660 |
| 2015-12-01 | $6.80 | $6.85 | $6.69 | $6.84 | $5.15 | 29,786,810 |
| 2015-11-30 | $6.81 | $6.94 | $6.69 | $6.79 | $5.11 | 38,195,370 |
| 2015-11-27 | $7.14 | $7.15 | $6.73 | $6.78 | $5.10 | 43,718,500 |
| 2015-11-26 | $7.23 | $7.25 | $7.15 | $7.17 | $5.40 | 25,499,940 |
| 2015-11-25 | $7.19 | $7.22 | $7.13 | $7.22 | $5.43 | 20,509,820 |
| 2015-11-24 | $7.25 | $7.25 | $7.10 | $7.18 | $5.40 | 35,216,310 |
| 2015-11-23 | $7.35 | $7.36 | $7.23 | $7.25 | $5.46 | 26,974,140 |
| 2015-11-20 | $7.38 | $7.39 | $7.29 | $7.36 | $5.54 | 31,675,330 |
| 2015-11-19 | $7.33 | $7.39 | $7.31 | $7.38 | $5.55 | 20,967,300 |
| 2015-11-18 | $7.35 | $7.40 | $7.29 | $7.33 | $5.52 | 23,363,370 |
| 2015-11-17 | $7.38 | $7.50 | $7.31 | $7.33 | $5.52 | 36,016,070 |
| 2015-11-16 | $7.30 | $7.36 | $7.23 | $7.35 | $5.53 | 33,514,030 |
| 2015-11-13 | $7.38 | $7.60 | $7.38 | $7.41 | $5.58 | 63,284,480 |
| 2015-11-12 | $7.56 | $7.57 | $7.39 | $7.41 | $5.58 | 39,393,880 |
| 2015-11-11 | $7.54 | $7.60 | $7.46 | $7.56 | $5.69 | 35,391,540 |
| 2015-11-10 | $7.60 | $7.63 | $7.46 | $7.53 | $5.67 | 56,463,360 |
| 2015-11-09 | $7.41 | $7.82 | $7.36 | $7.67 | $5.77 | 98,143,390 |
| 2015-11-06 | $7.39 | $7.46 | $7.33 | $7.44 | $5.60 | 71,789,970 |
| 2015-11-05 | $7.28 | $7.65 | $7.22 | $7.42 | $5.58 | 109,972,730 |
| 2015-11-04 | $7.03 | $7.26 | $7.01 | $7.26 | $5.46 | 61,226,970 |
| 2015-11-03 | $6.93 | $7.07 | $6.92 | $7.02 | $5.28 | 27,013,000 |
| 2015-11-02 | $6.98 | $7.03 | $6.91 | $6.94 | $5.22 | 26,381,320 |
| 2015-10-30 | $7.05 | $7.07 | $6.96 | $7.03 | $5.29 | 30,347,870 |
| 2015-10-29 | $7.09 | $7.13 | $7.02 | $7.06 | $5.31 | 49,693,290 |
| 2015-10-28 | $7.19 | $7.19 | $7.07 | $7.10 | $5.34 | 37,239,660 |
| 2015-10-27 | $7.16 | $7.17 | $6.95 | $7.14 | $5.37 | 33,885,290 |
| 2015-10-26 | $7.25 | $7.36 | $7.11 | $7.23 | $5.44 | 47,110,670 |
| 2015-10-23 | $7.17 | $7.19 | $7.03 | $7.16 | $5.39 | 47,846,840 |
| 2015-10-22 | $7.06 | $7.16 | $6.96 | $7.14 | $5.37 | 43,155,200 |
| 2015-10-21 | $7.42 | $7.50 | $7.01 | $7.07 | $5.32 | 63,540,610 |
| 2015-10-20 | $7.31 | $7.40 | $7.30 | $7.40 | $5.57 | 42,039,260 |
| 2015-10-19 | $7.41 | $7.41 | $7.29 | $7.32 | $5.51 | 40,819,540 |
| 2015-10-16 | $7.36 | $7.40 | $7.26 | $7.38 | $5.55 | 44,039,690 |
| 2015-10-15 | $7.11 | $7.34 | $7.11 | $7.31 | $5.50 | 36,032,180 |
| 2015-10-14 | $7.31 | $7.34 | $7.11 | $7.15 | $5.38 | 28,148,910 |
| 2015-10-13 | $7.34 | $7.36 | $7.23 | $7.31 | $5.50 | 30,862,080 |
| 2015-10-12 | $7.15 | $7.45 | $7.14 | $7.39 | $5.56 | 41,882,650 |
| 2015-10-09 | $7.13 | $7.18 | $7.07 | $7.13 | $5.37 | 21,391,330 |
| 2015-10-08 | $7.10 | $7.15 | $7.03 | $7.11 | $5.35 | 21,303,640 |
| 2015-10-07 | $6.89 | $6.89 | $6.89 | $6.89 | $5.19 | 0 |
| 2015-10-06 | $6.89 | $6.89 | $6.89 | $6.89 | $5.19 | 0 |
| 2015-10-05 | $6.89 | $6.89 | $6.89 | $6.89 | $5.19 | 0 |
| 2015-10-02 | $6.89 | $6.89 | $6.89 | $6.89 | $5.19 | 0 |
| 2015-10-01 | $6.89 | $6.89 | $6.89 | $6.89 | $5.19 | 0 |
| 2015-09-30 | $6.92 | $6.99 | $6.85 | $6.89 | $5.19 | 10,199,490 |
| 2015-09-29 | $6.94 | $7.02 | $6.87 | $6.88 | $5.18 | 14,224,220 |
| 2015-09-28 | $7.04 | $7.06 | $6.91 | $7.01 | $5.28 | 13,640,540 |
| 2015-09-25 | $7.22 | $7.29 | $6.97 | $7.03 | $5.29 | 24,164,000 |
| 2015-09-24 | $7.19 | $7.35 | $7.16 | $7.24 | $5.45 | 22,560,940 |
| 2015-09-23 | $7.16 | $7.43 | $7.11 | $7.18 | $5.40 | 32,033,100 |
| 2015-09-22 | $7.30 | $7.31 | $7.20 | $7.25 | $5.46 | 26,012,380 |
| 2015-09-21 | $7.07 | $7.28 | $7.00 | $7.26 | $5.46 | 22,794,870 |
| 2015-09-18 | $7.22 | $7.29 | $7.05 | $7.14 | $5.37 | 27,356,050 |
| 2015-09-17 | $7.40 | $7.65 | $7.16 | $7.19 | $5.41 | 50,031,240 |
| 2015-09-16 | $7.03 | $7.58 | $6.80 | $7.48 | $5.63 | 49,499,960 |
| 2015-09-15 | $7.10 | $7.22 | $6.90 | $7.00 | $5.27 | 33,541,300 |
| 2015-09-14 | $7.48 | $7.50 | $6.86 | $7.29 | $5.49 | 57,856,030 |
| 2015-09-11 | $7.41 | $7.47 | $7.25 | $7.34 | $5.52 | 28,214,170 |
| 2015-09-10 | $7.80 | $7.80 | $7.37 | $7.41 | $5.58 | 73,508,230 |
| 2015-09-09 | $7.70 | $7.96 | $7.67 | $7.84 | $5.90 | 63,614,710 |
| 2015-09-08 | $7.21 | $7.97 | $7.12 | $7.83 | $5.89 | 44,478,080 |
| 2015-09-07 | $7.82 | $8.07 | $7.23 | $7.26 | $5.46 | 83,452,580 |
| 2015-09-04 | $7.83 | $7.83 | $7.83 | $7.83 | $5.89 | 0 |
| 2015-09-03 | $7.83 | $7.83 | $7.83 | $7.83 | $5.89 | 0 |
| 2015-09-02 | $7.25 | $8.05 | $7.11 | $7.83 | $5.89 | 147,458,570 |
| 2015-09-01 | $7.20 | $7.78 | $6.93 | $7.58 | $5.70 | 130,069,710 |
Huadian Power International Corp Ltd (600027) News Headlines
Recent Huadian Power International Corp Ltd (600027) News
Similar Companies to Huadian Power International Corp Ltd (600027) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |