China Petroleum Chemical Corp (600028) Exchange: SHG
Data as of July 10, 2025
$5.66 ($-0.05) -0.88%
China Petroleum Chemical Corp - Daily Information
Click for more stock information on China Petroleum Chemical Corp.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $5.71 |
| Previous Close | $5.66 |
| High | $5.71 |
| Low | $5.64 |
| Adjusted Open | $5.71 |
| Previous Adjusted Close | $5.66 |
| Adjusted High | $5.71 |
| Adjusted Low | $5.64 |
About China Petroleum Chemical Corp (600028)
China Petroleum & Chemical Corporation (Sinopec Corp.) is an energy and chemical company. The Company through its subsidiaries engages in oil and gas and chemical operations in the People's Republic of China (PRC). The Company's oil and gas operations consist of exploring for, developing and producing crude oil and natural gas; transporting crude oil and natural gas by pipelines; refining crude oil into finished petroleum products; and marketing crude oil, natural gas and refined petroleum products. Its chemical operations include the manufacture and marketing of a range of chemicals for industrial uses. The Company operates in four business segments: exploration and production segment, refining segment, marketing and distribution segment, chemicals segment, and corporate and others.
Invest in China Petroleum Chemical Corp (600028)
Historical Stock Data for China Petroleum Chemical Corp (600028)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $5.71 | $5.71 | $5.64 | $5.66 | $5.66 | 127,288,460 |
| 2025-06-26 | $5.68 | $5.72 | $5.66 | $5.71 | $5.71 | 116,040,260 |
| 2025-06-25 | $5.65 | $5.69 | $5.62 | $5.68 | $5.68 | 148,293,000 |
| 2025-06-24 | $5.66 | $5.72 | $5.56 | $5.67 | $5.67 | 209,694,890 |
| 2025-06-23 | $5.81 | $5.83 | $5.67 | $5.71 | $5.71 | 215,761,710 |
| 2025-06-20 | $5.83 | $5.86 | $5.75 | $5.75 | $5.75 | 182,528,780 |
| 2025-06-19 | $5.77 | $5.85 | $5.70 | $5.84 | $5.84 | 210,279,020 |
| 2025-06-18 | $5.87 | $5.88 | $5.76 | $5.76 | $5.76 | 183,268,750 |
| 2025-06-17 | $5.91 | $6.02 | $5.90 | $5.96 | $5.96 | 250,770,750 |
| 2025-06-13 | $5.95 | $5.99 | $5.90 | $5.93 | $5.93 | 192,690,160 |
| 2025-06-12 | $5.87 | $5.91 | $5.81 | $5.89 | $5.89 | 159,278,190 |
| 2025-06-11 | $5.75 | $5.88 | $5.74 | $5.87 | $5.87 | 235,635,720 |
| 2025-06-10 | $5.76 | $5.79 | $5.73 | $5.75 | $5.75 | 104,333,810 |
| 2025-06-09 | $5.76 | $5.77 | $5.73 | $5.76 | $5.76 | 79,071,160 |
| 2025-06-06 | $5.73 | $5.76 | $5.71 | $5.75 | $5.75 | 84,544,100 |
| 2025-06-05 | $5.75 | $5.77 | $5.71 | $5.72 | $5.72 | 99,519,730 |
| 2025-06-04 | $5.75 | $5.78 | $5.74 | $5.76 | $5.76 | 69,972,150 |
| 2025-06-03 | $5.78 | $5.79 | $5.73 | $5.75 | $5.75 | 95,018,610 |
| 2025-05-30 | $5.73 | $5.80 | $5.72 | $5.78 | $5.78 | 121,940,620 |
| 2025-05-29 | $5.79 | $5.81 | $5.73 | $5.73 | $5.73 | 112,245,870 |
| 2025-05-28 | $5.69 | $5.80 | $5.69 | $5.79 | $5.79 | 166,227,590 |
| 2025-05-27 | $5.69 | $5.72 | $5.68 | $5.68 | $5.68 | 65,958,130 |
| 2025-05-26 | $5.69 | $5.73 | $5.67 | $5.68 | $5.68 | 89,065,960 |
| 2025-05-23 | $5.77 | $5.80 | $5.69 | $5.69 | $5.69 | 112,996,970 |
| 2025-05-22 | $5.71 | $5.78 | $5.69 | $5.78 | $5.78 | 137,971,660 |
| 2025-05-21 | $5.68 | $5.75 | $5.68 | $5.71 | $5.71 | 118,003,240 |
| 2025-05-20 | $5.69 | $5.70 | $5.66 | $5.67 | $5.67 | 61,297,410 |
| 2025-05-19 | $5.67 | $5.71 | $5.66 | $5.68 | $5.68 | 75,256,960 |
| 2025-05-16 | $5.78 | $5.79 | $5.65 | $5.66 | $5.66 | 177,436,070 |
| 2025-05-15 | $5.82 | $5.85 | $5.78 | $5.78 | $5.78 | 101,816,810 |
| 2025-05-14 | $5.74 | $5.83 | $5.72 | $5.83 | $5.83 | 157,181,730 |
| 2025-05-13 | $5.72 | $5.75 | $5.71 | $5.73 | $5.73 | 106,926,630 |
| 2025-05-12 | $5.70 | $5.72 | $5.68 | $5.70 | $5.70 | 71,792,490 |
| 2025-05-09 | $5.69 | $5.72 | $5.68 | $5.69 | $5.69 | 77,589,230 |
| 2025-05-08 | $5.69 | $5.73 | $5.67 | $5.69 | $5.69 | 74,485,960 |
| 2025-05-07 | $5.69 | $5.71 | $5.64 | $5.71 | $5.71 | 146,633,260 |
| 2025-05-06 | $5.67 | $5.67 | $5.62 | $5.64 | $5.64 | 102,875,950 |
| 2025-04-30 | $5.64 | $5.67 | $5.61 | $5.66 | $5.66 | 85,032,200 |
| 2025-04-29 | $5.68 | $5.71 | $5.63 | $5.63 | $5.63 | 114,049,880 |
| 2025-04-28 | $5.68 | $5.73 | $5.65 | $5.71 | $5.71 | 101,498,740 |
| 2025-04-25 | $5.70 | $5.71 | $5.66 | $5.68 | $5.68 | 75,293,860 |
| 2025-04-24 | $5.67 | $5.71 | $5.67 | $5.70 | $5.70 | 77,287,470 |
| 2025-04-23 | $5.72 | $5.72 | $5.67 | $5.68 | $5.68 | 75,735,470 |
| 2025-04-22 | $5.66 | $5.73 | $5.65 | $5.69 | $5.69 | 102,404,340 |
| 2025-04-21 | $5.71 | $5.74 | $5.65 | $5.66 | $5.66 | 109,499,620 |
| 2025-04-18 | $5.71 | $5.75 | $5.69 | $5.73 | $5.73 | 72,774,300 |
| 2025-04-17 | $5.73 | $5.73 | $5.66 | $5.73 | $5.73 | 100,159,800 |
| 2025-04-16 | $5.63 | $5.74 | $5.62 | $5.73 | $5.73 | 150,243,230 |
| 2025-04-15 | $5.59 | $5.65 | $5.58 | $5.65 | $5.65 | 128,710,690 |
| 2025-04-14 | $5.56 | $5.62 | $5.55 | $5.61 | $5.61 | 127,403,490 |
| 2025-04-11 | $5.59 | $5.59 | $5.52 | $5.56 | $5.56 | 115,225,540 |
| 2025-04-10 | $5.67 | $5.68 | $5.56 | $5.59 | $5.59 | 168,645,060 |
| 2025-04-09 | $5.65 | $5.67 | $5.52 | $5.63 | $5.63 | 207,901,450 |
| 2025-04-08 | $5.42 | $5.68 | $5.41 | $5.67 | $5.67 | 339,001,590 |
| 2025-04-07 | $5.63 | $5.63 | $5.25 | $5.38 | $5.38 | 388,042,550 |
| 2025-04-03 | $5.71 | $5.79 | $5.71 | $5.78 | $5.78 | 111,757,090 |
| 2025-04-02 | $5.73 | $5.76 | $5.72 | $5.75 | $5.75 | 78,806,990 |
| 2025-04-01 | $5.75 | $5.78 | $5.71 | $5.73 | $5.73 | 108,575,420 |
| 2025-03-31 | $5.78 | $5.82 | $5.72 | $5.73 | $5.73 | 126,673,420 |
| 2025-03-28 | $5.84 | $5.84 | $5.76 | $5.77 | $5.77 | 87,796,120 |
| 2025-03-27 | $5.77 | $5.84 | $5.77 | $5.83 | $5.83 | 122,256,910 |
| 2025-03-26 | $5.77 | $5.80 | $5.74 | $5.76 | $5.76 | 112,424,470 |
| 2025-03-25 | $5.75 | $5.78 | $5.74 | $5.77 | $5.77 | 110,156,120 |
| 2025-03-24 | $5.76 | $5.79 | $5.70 | $5.73 | $5.73 | 175,742,460 |
| 2025-03-21 | $5.86 | $5.93 | $5.81 | $5.81 | $5.81 | 153,058,290 |
| 2025-03-20 | $5.84 | $5.87 | $5.83 | $5.86 | $5.86 | 99,858,340 |
| 2025-03-19 | $5.81 | $5.85 | $5.80 | $5.85 | $5.85 | 74,744,210 |
| 2025-03-18 | $5.85 | $5.86 | $5.81 | $5.82 | $5.82 | 88,784,200 |
| 2025-03-17 | $5.82 | $5.87 | $5.82 | $5.85 | $5.85 | 140,706,470 |
| 2025-03-14 | $5.72 | $5.81 | $5.71 | $5.80 | $5.80 | 199,746,700 |
| 2025-03-13 | $5.67 | $5.75 | $5.67 | $5.73 | $5.73 | 179,181,210 |
| 2025-03-12 | $5.69 | $5.70 | $5.66 | $5.66 | $5.66 | 107,272,000 |
| 2025-03-11 | $5.66 | $5.70 | $5.66 | $5.70 | $5.70 | 97,164,210 |
| 2025-03-10 | $5.73 | $5.74 | $5.67 | $5.69 | $5.69 | 96,825,750 |
| 2025-03-07 | $5.69 | $5.76 | $5.68 | $5.73 | $5.73 | 130,306,150 |
| 2025-03-06 | $5.66 | $5.70 | $5.65 | $5.69 | $5.69 | 124,714,580 |
| 2025-03-05 | $5.66 | $5.70 | $5.63 | $5.68 | $5.68 | 124,452,620 |
| 2025-03-04 | $5.72 | $5.73 | $5.65 | $5.66 | $5.66 | 148,210,060 |
| 2025-03-03 | $5.78 | $5.81 | $5.73 | $5.74 | $5.74 | 159,040,530 |
| 2025-02-28 | $5.82 | $5.88 | $5.78 | $5.78 | $5.78 | 179,805,190 |
| 2025-02-27 | $5.79 | $5.84 | $5.75 | $5.84 | $5.84 | 184,045,470 |
| 2025-02-26 | $5.80 | $5.84 | $5.73 | $5.79 | $5.79 | 186,769,460 |
| 2025-02-25 | $5.87 | $5.90 | $5.81 | $5.82 | $5.82 | 149,208,210 |
| 2025-02-24 | $5.90 | $5.91 | $5.87 | $5.88 | $5.88 | 134,193,900 |
| 2025-02-20 | $5.92 | $5.95 | $5.90 | $5.91 | $5.91 | 136,551,270 |
| 2025-02-19 | $6.01 | $6.01 | $5.90 | $5.92 | $5.92 | 283,686,840 |
| 2025-02-18 | $6.03 | $6.06 | $6.00 | $6.01 | $6.01 | 183,864,880 |
| 2025-02-17 | $6.07 | $6.08 | $6.02 | $6.04 | $6.04 | 143,310,810 |
| 2025-02-14 | $6.08 | $6.09 | $6.03 | $6.07 | $6.07 | 143,300,990 |
| 2025-02-13 | $6.10 | $6.11 | $6.07 | $6.07 | $6.07 | 126,894,210 |
| 2025-02-12 | $6.11 | $6.13 | $6.07 | $6.10 | $6.10 | 117,836,000 |
| 2025-02-11 | $6.12 | $6.16 | $6.09 | $6.11 | $6.11 | 119,112,530 |
| 2025-02-10 | $6.10 | $6.13 | $6.08 | $6.11 | $6.11 | 124,406,900 |
| 2025-02-07 | $6.08 | $6.13 | $6.05 | $6.11 | $6.11 | 147,852,340 |
| 2025-02-06 | $6.03 | $6.09 | $6.02 | $6.09 | $6.09 | 103,993,510 |
| 2025-02-05 | $6.09 | $6.10 | $6.00 | $6.02 | $6.02 | 131,663,140 |
| 2025-01-27 | $6.05 | $6.10 | $6.05 | $6.08 | $6.08 | 131,362,780 |
| 2025-01-24 | $6.03 | $6.07 | $6.00 | $6.04 | $6.04 | 107,529,470 |
| 2025-01-23 | $6.02 | $6.08 | $6.01 | $6.03 | $6.03 | 134,814,670 |
| 2025-01-22 | $6.05 | $6.08 | $6.00 | $6.00 | $6.00 | 126,871,310 |
| 2025-01-21 | $6.18 | $6.19 | $6.06 | $6.07 | $6.07 | 177,952,930 |
| 2025-01-20 | $6.24 | $6.25 | $6.16 | $6.17 | $6.17 | 142,035,410 |
| 2025-01-17 | $6.26 | $6.29 | $6.21 | $6.22 | $6.22 | 108,355,890 |
| 2025-01-16 | $6.30 | $6.34 | $6.25 | $6.28 | $6.28 | 117,598,440 |
| 2025-01-15 | $6.24 | $6.38 | $6.23 | $6.26 | $6.26 | 137,381,770 |
| 2025-01-14 | $6.21 | $6.27 | $6.17 | $6.26 | $6.26 | 134,719,770 |
| 2025-01-13 | $6.32 | $6.35 | $6.16 | $6.21 | $6.21 | 156,714,200 |
| 2025-01-09 | $6.53 | $6.55 | $6.39 | $6.41 | $6.41 | 172,834,140 |
| 2025-01-08 | $6.53 | $6.70 | $6.52 | $6.58 | $6.58 | 159,276,680 |
| 2025-01-07 | $6.55 | $6.56 | $6.48 | $6.53 | $6.53 | 92,531,470 |
| 2025-01-06 | $6.59 | $6.61 | $6.47 | $6.56 | $6.56 | 129,469,610 |
| 2025-01-03 | $6.58 | $6.65 | $6.54 | $6.57 | $6.57 | 162,187,310 |
| 2025-01-02 | $6.67 | $6.73 | $6.52 | $6.56 | $6.56 | 171,978,680 |
| 2024-12-31 | $6.70 | $6.78 | $6.66 | $6.68 | $6.68 | 170,879,600 |
| 2024-12-30 | $6.62 | $6.74 | $6.62 | $6.72 | $6.72 | 139,251,590 |
| 2024-12-27 | $6.66 | $6.71 | $6.57 | $6.65 | $6.65 | 132,060,600 |
| 2024-12-26 | $6.74 | $6.76 | $6.62 | $6.67 | $6.67 | 161,122,290 |
| 2024-12-25 | $6.61 | $6.76 | $6.61 | $6.76 | $6.76 | 208,435,660 |
| 2024-12-24 | $6.50 | $6.65 | $6.49 | $6.61 | $6.61 | 181,170,100 |
| 2024-12-23 | $6.39 | $6.56 | $6.39 | $6.54 | $6.54 | 255,275,710 |
| 2024-12-20 | $6.47 | $6.48 | $6.38 | $6.38 | $6.38 | 132,952,420 |
| 2024-12-19 | $6.49 | $6.55 | $6.44 | $6.46 | $6.46 | 123,185,920 |
| 2024-12-18 | $6.46 | $6.56 | $6.46 | $6.51 | $6.51 | 158,983,390 |
| 2024-12-17 | $6.43 | $6.52 | $6.42 | $6.44 | $6.44 | 133,820,270 |
| 2024-12-16 | $6.36 | $6.47 | $6.36 | $6.45 | $6.45 | 166,124,800 |
| 2024-12-13 | $6.43 | $6.44 | $6.34 | $6.36 | $6.36 | 220,032,120 |
| 2024-12-12 | $6.45 | $6.48 | $6.43 | $6.46 | $6.46 | 126,065,490 |
| 2024-12-11 | $6.44 | $6.47 | $6.42 | $6.44 | $6.44 | 103,105,100 |
| 2024-12-10 | $6.52 | $6.55 | $6.44 | $6.44 | $6.44 | 164,668,710 |
| 2024-12-09 | $6.40 | $6.48 | $6.37 | $6.47 | $6.47 | 131,222,900 |
| 2024-12-06 | $6.37 | $6.45 | $6.37 | $6.41 | $6.41 | 119,178,140 |
| 2024-12-05 | $6.45 | $6.47 | $6.37 | $6.39 | $6.39 | 126,470,910 |
| 2024-12-04 | $6.35 | $6.50 | $6.33 | $6.48 | $6.48 | 296,081,690 |
| 2024-12-03 | $6.31 | $6.35 | $6.28 | $6.35 | $6.35 | 135,805,580 |
| 2024-12-02 | $6.34 | $6.35 | $6.29 | $6.31 | $6.31 | 160,189,780 |
| 2024-11-29 | $6.41 | $6.43 | $6.36 | $6.36 | $6.36 | 127,803,440 |
| 2024-11-28 | $6.37 | $6.42 | $6.35 | $6.40 | $6.40 | 115,904,360 |
| 2024-11-27 | $6.36 | $6.38 | $6.32 | $6.38 | $6.38 | 126,679,420 |
| 2024-11-26 | $6.29 | $6.37 | $6.22 | $6.36 | $6.36 | 139,289,890 |
| 2024-11-25 | $6.30 | $6.44 | $6.28 | $6.33 | $6.33 | 209,483,200 |
| 2024-11-22 | $6.33 | $6.37 | $6.27 | $6.27 | $6.27 | 137,277,470 |
| 2024-11-21 | $6.33 | $6.37 | $6.31 | $6.33 | $6.33 | 93,197,280 |
| 2024-11-20 | $6.27 | $6.37 | $6.26 | $6.34 | $6.34 | 139,359,120 |
| 2024-11-19 | $6.38 | $6.39 | $6.26 | $6.29 | $6.29 | 178,021,350 |
| 2024-11-18 | $6.33 | $6.45 | $6.32 | $6.36 | $6.36 | 216,905,690 |
| 2024-11-15 | $6.26 | $6.38 | $6.24 | $6.32 | $6.32 | 204,662,980 |
| 2024-11-14 | $6.23 | $6.34 | $6.22 | $6.27 | $6.27 | 200,456,240 |
| 2024-11-13 | $6.18 | $6.28 | $6.17 | $6.24 | $6.24 | 138,917,010 |
| 2024-11-12 | $6.20 | $6.26 | $6.18 | $6.18 | $6.18 | 161,139,850 |
| 2024-11-11 | $6.28 | $6.29 | $6.21 | $6.23 | $6.23 | 174,981,980 |
| 2024-11-08 | $6.40 | $6.43 | $6.32 | $6.33 | $6.33 | 187,519,380 |
| 2024-11-07 | $6.28 | $6.39 | $6.25 | $6.38 | $6.38 | 196,704,640 |
| 2024-11-06 | $6.27 | $6.36 | $6.25 | $6.28 | $6.28 | 218,884,820 |
| 2024-11-05 | $6.24 | $6.29 | $6.20 | $6.28 | $6.28 | 191,059,850 |
| 2024-11-04 | $6.28 | $6.29 | $6.18 | $6.24 | $6.24 | 167,204,620 |
| 2024-11-01 | $6.19 | $6.31 | $6.18 | $6.28 | $6.28 | 224,292,940 |
| 2024-10-31 | $6.20 | $6.23 | $6.16 | $6.18 | $6.18 | 151,855,020 |
| 2024-10-30 | $6.23 | $6.25 | $6.17 | $6.19 | $6.19 | 156,245,070 |
| 2024-10-29 | $6.32 | $6.33 | $6.22 | $6.23 | $6.23 | 281,948,480 |
| 2024-10-28 | $6.41 | $6.44 | $6.36 | $6.44 | $6.44 | 153,004,070 |
| 2024-10-25 | $6.49 | $6.49 | $6.43 | $6.45 | $6.45 | 112,205,590 |
| 2024-10-24 | $6.56 | $6.58 | $6.48 | $6.49 | $6.49 | 144,542,930 |
| 2024-10-23 | $6.61 | $6.62 | $6.54 | $6.59 | $6.59 | 161,485,930 |
| 2024-10-22 | $6.55 | $6.62 | $6.53 | $6.60 | $6.60 | 153,924,210 |
| 2024-10-21 | $6.67 | $6.70 | $6.53 | $6.55 | $6.55 | 237,685,910 |
| 2024-10-18 | $6.51 | $6.63 | $6.44 | $6.57 | $6.57 | 196,731,650 |
| 2024-10-17 | $6.61 | $6.67 | $6.50 | $6.50 | $6.50 | 157,877,370 |
| 2024-10-16 | $6.55 | $6.66 | $6.52 | $6.59 | $6.59 | 136,315,150 |
| 2024-10-15 | $6.75 | $6.75 | $6.60 | $6.60 | $6.60 | 178,261,030 |
| 2024-10-14 | $6.88 | $6.90 | $6.73 | $6.80 | $6.80 | 182,196,130 |
| 2024-10-11 | $6.91 | $7.01 | $6.68 | $6.75 | $6.75 | 244,773,970 |
| 2024-10-10 | $6.66 | $7.00 | $6.65 | $6.88 | $6.88 | 319,840,880 |
| 2024-10-09 | $7.00 | $7.00 | $6.58 | $6.58 | $6.58 | 355,211,650 |
| 2024-10-08 | $7.60 | $7.64 | $6.84 | $7.02 | $7.02 | 602,787,150 |
| 2024-09-30 | $6.69 | $7.12 | $6.68 | $6.96 | $6.96 | 524,732,520 |
| 2024-09-27 | $6.79 | $6.79 | $6.52 | $6.66 | $6.66 | 225,603,170 |
| 2024-09-26 | $6.74 | $6.75 | $6.62 | $6.75 | $6.75 | 191,475,790 |
| 2024-09-25 | $6.89 | $6.99 | $6.68 | $6.72 | $6.72 | 211,493,300 |
| 2024-09-24 | $6.57 | $6.77 | $6.50 | $6.76 | $6.76 | 158,111,820 |
| 2024-09-23 | $6.40 | $6.54 | $6.35 | $6.48 | $6.48 | 85,530,300 |
| 2024-09-20 | $6.30 | $6.46 | $6.30 | $6.38 | $6.38 | 141,769,490 |
| 2024-09-19 | $6.39 | $6.42 | $6.16 | $6.32 | $6.32 | 131,665,940 |
| 2024-09-18 | $6.21 | $6.44 | $6.21 | $6.39 | $6.39 | 109,331,330 |
| 2024-09-13 | $6.21 | $6.26 | $6.18 | $6.19 | $6.19 | 99,900,320 |
| 2024-09-12 | $6.29 | $6.35 | $6.24 | $6.33 | $6.33 | 98,119,010 |
| 2024-09-11 | $6.47 | $6.48 | $6.16 | $6.30 | $6.30 | 176,713,370 |
| 2024-09-10 | $6.38 | $6.53 | $6.37 | $6.50 | $6.50 | 116,664,400 |
| 2024-09-09 | $6.60 | $6.63 | $6.36 | $6.38 | $6.38 | 141,548,340 |
| 2024-09-06 | $6.55 | $6.72 | $6.54 | $6.60 | $6.60 | 85,728,770 |
| 2024-09-05 | $6.62 | $6.65 | $6.48 | $6.55 | $6.55 | 122,228,210 |
| 2024-09-04 | $6.60 | $6.65 | $6.50 | $6.59 | $6.59 | 103,761,420 |
| 2024-09-03 | $6.95 | $7.00 | $6.62 | $6.67 | $6.67 | 175,875,910 |
| 2024-09-02 | $6.75 | $7.02 | $6.73 | $6.97 | $6.97 | 164,561,120 |
| 2024-08-30 | $6.85 | $6.92 | $6.71 | $6.81 | $6.81 | 180,830,170 |
| 2024-08-29 | $7.09 | $7.17 | $6.84 | $6.87 | $6.87 | 156,372,090 |
| 2024-08-28 | $7.15 | $7.21 | $7.05 | $7.10 | $7.10 | 119,407,650 |
| 2024-08-27 | $6.90 | $7.20 | $6.89 | $7.18 | $7.18 | 205,901,770 |
| 2024-08-26 | $6.85 | $6.92 | $6.79 | $6.89 | $6.89 | 136,585,650 |
| 2024-08-23 | $6.73 | $6.83 | $6.71 | $6.82 | $6.82 | 97,835,110 |
| 2024-08-22 | $6.65 | $6.79 | $6.62 | $6.74 | $6.74 | 105,746,160 |
| 2024-08-21 | $6.65 | $6.68 | $6.56 | $6.67 | $6.67 | 72,221,750 |
| 2024-08-20 | $6.70 | $6.71 | $6.60 | $6.66 | $6.66 | 88,015,970 |
| 2024-08-19 | $6.68 | $6.80 | $6.67 | $6.72 | $6.72 | 115,984,330 |
| 2024-08-16 | $6.70 | $6.76 | $6.64 | $6.68 | $6.68 | 124,517,580 |
| 2024-08-15 | $6.62 | $6.71 | $6.60 | $6.69 | $6.69 | 81,430,330 |
| 2024-08-14 | $6.63 | $6.67 | $6.59 | $6.65 | $6.65 | 58,991,420 |
| 2024-08-13 | $6.57 | $6.68 | $6.56 | $6.64 | $6.64 | 93,251,230 |
| 2024-08-12 | $6.56 | $6.65 | $6.53 | $6.57 | $6.57 | 99,584,700 |
| 2024-08-09 | $6.50 | $6.58 | $6.49 | $6.56 | $6.56 | 66,883,570 |
| 2024-08-08 | $6.55 | $6.59 | $6.49 | $6.50 | $6.50 | 62,027,620 |
| 2024-08-07 | $6.43 | $6.60 | $6.41 | $6.52 | $6.52 | 109,375,910 |
| 2024-08-06 | $6.46 | $6.50 | $6.40 | $6.44 | $6.44 | 95,496,080 |
| 2024-08-05 | $6.55 | $6.55 | $6.38 | $6.44 | $6.44 | 146,616,320 |
| 2024-08-02 | $6.53 | $6.61 | $6.46 | $6.59 | $6.59 | 97,073,760 |
| 2024-08-01 | $6.48 | $6.62 | $6.46 | $6.56 | $6.56 | 131,782,540 |
| 2024-07-31 | $6.47 | $6.52 | $6.36 | $6.49 | $6.49 | 211,944,280 |
| 2024-07-30 | $6.67 | $6.68 | $6.43 | $6.47 | $6.47 | 151,769,150 |
| 2024-07-29 | $6.58 | $6.70 | $6.54 | $6.70 | $6.70 | 135,207,150 |
| 2024-07-26 | $6.64 | $6.67 | $6.52 | $6.58 | $6.58 | 147,621,100 |
| 2024-07-25 | $6.67 | $6.69 | $6.56 | $6.65 | $6.65 | 194,657,650 |
| 2024-07-24 | $6.41 | $6.70 | $6.40 | $6.66 | $6.66 | 228,293,700 |
| 2024-07-23 | $6.41 | $6.48 | $6.39 | $6.43 | $6.43 | 135,414,040 |
| 2024-07-22 | $6.47 | $6.49 | $6.30 | $6.42 | $6.42 | 146,584,110 |
| 2024-07-19 | $6.52 | $6.56 | $6.40 | $6.50 | $6.50 | 166,191,670 |
| 2024-07-18 | $6.46 | $6.55 | $6.45 | $6.52 | $6.52 | 156,377,620 |
| 2024-07-17 | $6.48 | $6.52 | $6.40 | $6.43 | $6.43 | 135,138,910 |
| 2024-07-16 | $6.38 | $6.50 | $6.35 | $6.49 | $6.49 | 143,831,210 |
| 2024-07-15 | $6.40 | $6.57 | $6.37 | $6.55 | $6.55 | 169,550,580 |
| 2024-07-12 | $6.43 | $6.50 | $6.39 | $6.40 | $6.40 | 134,090,230 |
| 2024-07-11 | $6.45 | $6.46 | $6.37 | $6.42 | $6.42 | 141,192,830 |
| 2024-07-10 | $6.52 | $6.59 | $6.41 | $6.42 | $6.42 | 138,500,610 |
| 2024-07-09 | $6.51 | $6.57 | $6.45 | $6.54 | $6.54 | 139,590,820 |
| 2024-07-08 | $6.42 | $6.52 | $6.40 | $6.50 | $6.50 | 140,940,310 |
| 2024-07-05 | $6.51 | $6.55 | $6.39 | $6.43 | $6.43 | 159,438,380 |
| 2024-07-04 | $6.45 | $6.53 | $6.43 | $6.51 | $6.51 | 147,775,720 |
| 2024-07-03 | $6.45 | $6.48 | $6.39 | $6.43 | $6.43 | 126,984,000 |
| 2024-07-02 | $6.42 | $6.49 | $6.39 | $6.45 | $6.45 | 157,891,080 |
| 2024-07-01 | $6.30 | $6.42 | $6.29 | $6.39 | $6.39 | 142,936,240 |
| 2024-06-28 | $6.20 | $6.33 | $6.15 | $6.32 | $6.32 | 193,602,440 |
| 2024-06-27 | $6.14 | $6.19 | $6.12 | $6.16 | $6.16 | 120,780,980 |
| 2024-06-26 | $6.12 | $6.17 | $6.07 | $6.15 | $6.15 | 122,673,450 |
| 2024-06-25 | $6.16 | $6.20 | $6.10 | $6.11 | $6.11 | 136,535,850 |
| 2024-06-24 | $6.17 | $6.18 | $6.09 | $6.13 | $6.13 | 125,780,650 |
| 2024-06-21 | $6.16 | $6.20 | $6.09 | $6.14 | $6.14 | 169,491,530 |
| 2024-06-20 | $6.08 | $6.18 | $6.07 | $6.17 | $6.17 | 171,858,590 |
| 2024-06-19 | $6.03 | $6.13 | $6.02 | $6.07 | $6.07 | 163,112,110 |
| 2024-06-18 | $6.01 | $6.04 | $5.93 | $6.02 | $6.02 | 127,710,690 |
| 2024-06-17 | $6.10 | $6.11 | $5.98 | $5.99 | $5.99 | 235,239,550 |
| 2024-06-14 | $6.13 | $6.16 | $6.08 | $6.15 | $6.15 | 287,543,440 |
| 2024-06-13 | $6.23 | $6.24 | $6.12 | $6.14 | $6.14 | 153,359,520 |
| 2024-06-12 | $6.18 | $6.24 | $6.13 | $6.22 | $6.22 | 140,089,060 |
| 2024-06-11 | $6.31 | $6.35 | $6.16 | $6.18 | $6.18 | 191,192,250 |
| 2024-06-07 | $6.35 | $6.37 | $6.26 | $6.29 | $6.29 | 122,702,200 |
| 2024-06-06 | $6.28 | $6.38 | $6.26 | $6.33 | $6.33 | 149,617,720 |
| 2024-06-05 | $6.34 | $6.37 | $6.25 | $6.26 | $6.26 | 117,314,630 |
| 2024-06-04 | $6.36 | $6.40 | $6.31 | $6.33 | $6.33 | 124,804,300 |
| 2024-06-03 | $6.40 | $6.49 | $6.36 | $6.40 | $6.40 | 117,452,580 |
| 2024-05-31 | $6.55 | $6.57 | $6.45 | $6.45 | $6.45 | 104,996,210 |
| 2024-05-30 | $6.60 | $6.66 | $6.52 | $6.54 | $6.54 | 102,479,250 |
| 2024-05-29 | $6.58 | $6.66 | $6.55 | $6.62 | $6.62 | 97,736,180 |
| 2024-05-28 | $6.52 | $6.66 | $6.51 | $6.59 | $6.59 | 124,042,060 |
| 2024-05-27 | $6.42 | $6.57 | $6.42 | $6.51 | $6.51 | 128,633,630 |
| 2024-05-24 | $6.36 | $6.47 | $6.32 | $6.42 | $6.42 | 145,619,150 |
| 2024-05-23 | $6.40 | $6.41 | $6.32 | $6.37 | $6.37 | 101,902,280 |
| 2024-05-22 | $6.36 | $6.42 | $6.34 | $6.41 | $6.41 | 108,708,410 |
| 2024-05-21 | $6.38 | $6.39 | $6.34 | $6.36 | $6.36 | 91,106,070 |
| 2024-05-20 | $6.33 | $6.45 | $6.31 | $6.41 | $6.41 | 144,269,590 |
| 2024-05-17 | $6.30 | $6.34 | $6.26 | $6.34 | $6.34 | 94,375,320 |
| 2024-05-16 | $6.34 | $6.36 | $6.25 | $6.30 | $6.30 | 107,295,520 |
| 2024-05-15 | $6.36 | $6.38 | $6.32 | $6.33 | $6.33 | 60,248,750 |
| 2024-05-14 | $6.39 | $6.41 | $6.34 | $6.37 | $6.37 | 87,501,820 |
| 2024-05-13 | $6.40 | $6.44 | $6.35 | $6.39 | $6.39 | 111,637,150 |
| 2024-05-10 | $6.40 | $6.44 | $6.38 | $6.40 | $6.40 | 125,549,140 |
| 2024-05-09 | $6.44 | $6.47 | $6.38 | $6.39 | $6.39 | 121,513,340 |
| 2024-05-08 | $6.36 | $6.48 | $6.34 | $6.42 | $6.42 | 126,175,780 |
| 2024-05-07 | $6.31 | $6.38 | $6.29 | $6.37 | $6.37 | 123,966,320 |
| 2024-05-06 | $6.34 | $6.35 | $6.22 | $6.32 | $6.32 | 178,607,930 |
| 2024-04-30 | $6.26 | $6.42 | $6.24 | $6.35 | $6.35 | 208,023,990 |
| 2024-04-29 | $6.50 | $6.51 | $6.24 | $6.26 | $6.26 | 320,187,600 |
| 2024-04-26 | $6.55 | $6.64 | $6.52 | $6.54 | $6.54 | 143,969,320 |
| 2024-04-25 | $6.49 | $6.55 | $6.45 | $6.54 | $6.54 | 78,423,410 |
| 2024-04-24 | $6.48 | $6.52 | $6.42 | $6.49 | $6.49 | 96,056,760 |
| 2024-04-23 | $6.50 | $6.53 | $6.35 | $6.42 | $6.42 | 145,852,440 |
| 2024-04-22 | $6.63 | $6.77 | $6.48 | $6.50 | $6.50 | 220,317,190 |
| 2024-04-19 | $6.53 | $6.77 | $6.53 | $6.67 | $6.67 | 248,266,420 |
| 2024-04-18 | $6.56 | $6.64 | $6.50 | $6.54 | $6.54 | 165,702,860 |
| 2024-04-17 | $6.64 | $6.65 | $6.48 | $6.64 | $6.64 | 191,095,240 |
| 2024-04-16 | $6.61 | $6.78 | $6.56 | $6.68 | $6.68 | 223,385,540 |
| 2024-04-15 | $6.39 | $6.67 | $6.37 | $6.65 | $6.65 | 218,444,370 |
| 2024-04-12 | $6.37 | $6.42 | $6.35 | $6.38 | $6.38 | 107,597,480 |
| 2024-04-11 | $6.36 | $6.44 | $6.32 | $6.38 | $6.38 | 102,343,400 |
| 2024-04-10 | $6.33 | $6.43 | $6.31 | $6.36 | $6.36 | 115,077,240 |
| 2024-04-09 | $6.55 | $6.56 | $6.30 | $6.33 | $6.33 | 172,979,250 |
| 2024-04-08 | $6.45 | $6.62 | $6.39 | $6.51 | $6.51 | 168,926,650 |
| 2024-04-03 | $6.48 | $6.55 | $6.43 | $6.50 | $6.50 | 150,004,520 |
| 2024-04-02 | $6.35 | $6.53 | $6.34 | $6.47 | $6.47 | 167,728,830 |
| 2024-04-01 | $6.39 | $6.40 | $6.29 | $6.36 | $6.36 | 126,560,820 |
| 2024-03-29 | $6.21 | $6.44 | $6.21 | $6.39 | $6.39 | 187,779,650 |
| 2024-03-28 | $6.20 | $6.24 | $6.15 | $6.22 | $6.22 | 103,583,910 |
| 2024-03-27 | $6.18 | $6.26 | $6.17 | $6.22 | $6.22 | 91,630,120 |
| 2024-03-26 | $6.23 | $6.27 | $6.16 | $6.20 | $6.20 | 122,214,700 |
| 2024-03-25 | $6.17 | $6.30 | $6.16 | $6.23 | $6.23 | 153,008,330 |
| 2024-03-22 | $6.23 | $6.26 | $6.13 | $6.20 | $6.20 | 98,100,370 |
| 2024-03-21 | $6.24 | $6.30 | $6.20 | $6.25 | $6.25 | 70,921,780 |
| 2024-03-20 | $6.15 | $6.28 | $6.09 | $6.24 | $6.24 | 115,494,800 |
| 2024-03-19 | $6.21 | $6.26 | $6.13 | $6.15 | $6.15 | 127,927,490 |
| 2024-03-18 | $6.21 | $6.24 | $6.16 | $6.20 | $6.20 | 95,081,430 |
| 2024-03-15 | $6.23 | $6.28 | $6.14 | $6.20 | $6.20 | 99,667,770 |
| 2024-03-14 | $6.17 | $6.26 | $6.13 | $6.22 | $6.22 | 124,530,510 |
| 2024-03-13 | $6.11 | $6.17 | $6.06 | $6.15 | $6.15 | 116,291,130 |
| 2024-03-12 | $6.34 | $6.34 | $6.12 | $6.13 | $6.13 | 196,148,420 |
| 2024-03-11 | $6.43 | $6.43 | $6.28 | $6.36 | $6.36 | 157,915,650 |
| 2024-03-08 | $6.41 | $6.47 | $6.34 | $6.46 | $6.46 | 114,059,190 |
| 2024-03-07 | $6.38 | $6.49 | $6.36 | $6.43 | $6.43 | 119,908,110 |
| 2024-03-06 | $6.39 | $6.46 | $6.34 | $6.38 | $6.38 | 113,072,250 |
| 2024-03-05 | $6.31 | $6.42 | $6.28 | $6.39 | $6.39 | 143,240,240 |
| 2024-03-04 | $6.20 | $6.38 | $6.19 | $6.34 | $6.34 | 181,260,150 |
| 2024-03-01 | $6.22 | $6.25 | $6.16 | $6.20 | $6.20 | 110,080,460 |
| 2024-02-29 | $6.18 | $6.25 | $6.16 | $6.25 | $6.25 | 108,442,260 |
| 2024-02-28 | $6.24 | $6.28 | $6.13 | $6.19 | $6.19 | 152,687,860 |
| 2024-02-27 | $6.25 | $6.32 | $6.21 | $6.25 | $6.25 | 123,183,420 |
| 2024-02-26 | $6.35 | $6.43 | $6.24 | $6.26 | $6.26 | 133,362,840 |
| 2024-02-23 | $6.42 | $6.47 | $6.33 | $6.37 | $6.37 | 188,353,610 |
| 2024-02-22 | $6.24 | $6.45 | $6.23 | $6.42 | $6.42 | 185,465,300 |
| 2024-02-21 | $6.25 | $6.40 | $6.21 | $6.25 | $6.25 | 216,201,580 |
| 2024-02-20 | $6.28 | $6.34 | $6.23 | $6.25 | $6.25 | 140,167,550 |
| 2024-02-19 | $6.01 | $6.32 | $5.99 | $6.28 | $6.28 | 245,952,100 |
| 2024-02-08 | $6.00 | $6.05 | $5.92 | $5.99 | $5.99 | 180,767,620 |
| 2024-02-07 | $5.97 | $6.05 | $5.86 | $6.02 | $6.02 | 244,496,900 |
| 2024-02-06 | $6.01 | $6.09 | $5.91 | $5.97 | $5.97 | 236,109,090 |
| 2024-02-05 | $5.90 | $6.05 | $5.90 | $6.02 | $6.02 | 256,760,030 |
| 2024-02-02 | $5.85 | $5.99 | $5.83 | $5.89 | $5.89 | 226,500,350 |
| 2024-02-01 | $5.91 | $5.95 | $5.83 | $5.85 | $5.85 | 194,321,080 |
| 2024-01-31 | $5.90 | $6.03 | $5.88 | $5.96 | $5.96 | 179,230,300 |
| 2024-01-30 | $5.89 | $6.04 | $5.88 | $5.93 | $5.93 | 213,898,890 |
| 2024-01-29 | $5.79 | $6.12 | $5.77 | $5.93 | $5.93 | 301,866,280 |
| 2024-01-26 | $5.87 | $5.87 | $5.69 | $5.82 | $5.82 | 273,291,990 |
| 2024-01-25 | $5.50 | $5.89 | $5.48 | $5.89 | $5.89 | 293,126,070 |
| 2024-01-24 | $5.28 | $5.46 | $5.28 | $5.46 | $5.46 | 172,565,890 |
| 2024-01-23 | $5.29 | $5.31 | $5.17 | $5.28 | $5.28 | 155,539,930 |
| 2024-01-22 | $5.34 | $5.39 | $5.25 | $5.29 | $5.29 | 182,016,420 |
| 2024-01-19 | $5.29 | $5.38 | $5.24 | $5.35 | $5.35 | 168,814,690 |
| 2024-01-18 | $5.38 | $5.38 | $5.15 | $5.31 | $5.31 | 253,885,370 |
| 2024-01-17 | $5.42 | $5.45 | $5.36 | $5.36 | $5.36 | 111,009,960 |
| 2024-01-16 | $5.42 | $5.46 | $5.38 | $5.43 | $5.43 | 99,165,210 |
| 2024-01-15 | $5.36 | $5.43 | $5.33 | $5.42 | $5.42 | 100,975,920 |
| 2024-01-12 | $5.35 | $5.40 | $5.33 | $5.37 | $5.37 | 103,607,150 |
| 2024-01-11 | $5.48 | $5.49 | $5.35 | $5.36 | $5.36 | 161,946,300 |
| 2024-01-10 | $5.57 | $5.61 | $5.49 | $5.50 | $5.50 | 106,462,360 |
| 2024-01-09 | $5.54 | $5.60 | $5.50 | $5.58 | $5.58 | 121,991,980 |
| 2024-01-08 | $5.62 | $5.66 | $5.55 | $5.57 | $5.57 | 123,704,610 |
| 2024-01-05 | $5.67 | $5.72 | $5.59 | $5.62 | $5.62 | 154,780,280 |
| 2024-01-04 | $5.71 | $5.78 | $5.64 | $5.69 | $5.69 | 151,461,060 |
| 2024-01-03 | $5.59 | $5.71 | $5.59 | $5.71 | $5.71 | 128,603,870 |
| 2024-01-02 | $5.58 | $5.65 | $5.56 | $5.62 | $5.62 | 146,220,060 |
| 2024-01-01 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2023-12-29 | $5.47 | $5.60 | $5.43 | $5.58 | $5.58 | 148,629,490 |
| 2023-12-28 | $5.52 | $5.58 | $5.45 | $5.47 | $5.47 | 127,712,230 |
| 2023-12-27 | $5.41 | $5.55 | $5.38 | $5.52 | $5.52 | 135,606,860 |
| 2023-12-26 | $5.40 | $5.43 | $5.38 | $5.40 | $5.40 | 65,863,550 |
| 2023-12-25 | $5.35 | $5.41 | $5.32 | $5.39 | $5.39 | 77,969,210 |
| 2023-12-22 | $5.24 | $5.35 | $5.23 | $5.35 | $5.35 | 178,028,580 |
| 2023-12-21 | $5.26 | $5.29 | $5.22 | $5.24 | $5.24 | 124,256,090 |
| 2023-12-20 | $5.28 | $5.34 | $5.26 | $5.28 | $5.28 | 98,619,980 |
| 2023-12-19 | $5.29 | $5.30 | $5.21 | $5.29 | $5.29 | 101,253,830 |
| 2023-12-18 | $5.25 | $5.35 | $5.22 | $5.29 | $5.29 | 99,454,330 |
| 2023-12-15 | $5.31 | $5.34 | $5.25 | $5.25 | $5.25 | 124,024,670 |
| 2023-12-14 | $5.35 | $5.36 | $5.29 | $5.29 | $5.29 | 84,447,790 |
| 2023-12-13 | $5.37 | $5.41 | $5.31 | $5.32 | $5.32 | 96,026,840 |
| 2023-12-12 | $5.33 | $5.42 | $5.30 | $5.41 | $5.41 | 142,717,420 |
| 2023-12-11 | $5.44 | $5.45 | $5.24 | $5.36 | $5.36 | 256,746,380 |
| 2023-12-08 | $5.37 | $5.47 | $5.34 | $5.47 | $5.47 | 242,124,620 |
| 2023-12-07 | $5.35 | $5.37 | $5.28 | $5.36 | $5.36 | 130,455,080 |
| 2023-12-06 | $5.38 | $5.42 | $5.27 | $5.39 | $5.39 | 151,222,390 |
| 2023-12-05 | $5.47 | $5.49 | $5.37 | $5.38 | $5.38 | 105,561,300 |
| 2023-12-04 | $5.44 | $5.53 | $5.43 | $5.48 | $5.48 | 121,933,330 |
| 2023-12-01 | $5.45 | $5.48 | $5.37 | $5.44 | $5.44 | 112,381,070 |
| 2023-11-30 | $5.42 | $5.48 | $5.40 | $5.47 | $5.47 | 103,135,790 |
| 2023-11-29 | $5.46 | $5.47 | $5.38 | $5.40 | $5.40 | 82,767,090 |
| 2023-11-28 | $5.44 | $5.47 | $5.40 | $5.46 | $5.46 | 68,295,310 |
| 2023-11-27 | $5.46 | $5.47 | $5.39 | $5.44 | $5.44 | 95,581,060 |
| 2023-11-24 | $5.47 | $5.52 | $5.47 | $5.48 | $5.48 | 59,702,220 |
| 2023-11-23 | $5.46 | $5.49 | $5.45 | $5.47 | $5.47 | 48,202,430 |
| 2023-11-22 | $5.50 | $5.54 | $5.47 | $5.47 | $5.47 | 54,816,630 |
| 2023-11-21 | $5.52 | $5.56 | $5.49 | $5.50 | $5.50 | 86,009,680 |
| 2023-11-20 | $5.46 | $5.52 | $5.44 | $5.49 | $5.49 | 80,291,620 |
| 2023-11-17 | $5.45 | $5.48 | $5.40 | $5.44 | $5.44 | 78,205,780 |
| 2023-11-16 | $5.51 | $5.59 | $5.48 | $5.48 | $5.48 | 73,794,970 |
| 2023-11-15 | $5.47 | $5.54 | $5.46 | $5.53 | $5.53 | 98,616,280 |
| 2023-11-14 | $5.50 | $5.53 | $5.41 | $5.44 | $5.44 | 91,043,050 |
| 2023-11-13 | $5.43 | $5.51 | $5.39 | $5.49 | $5.49 | 112,172,250 |
| 2023-11-10 | $5.39 | $5.45 | $5.33 | $5.41 | $5.41 | 104,459,190 |
| 2023-11-09 | $5.29 | $5.43 | $5.28 | $5.40 | $5.40 | 159,975,380 |
| 2023-11-08 | $5.33 | $5.33 | $5.29 | $5.31 | $5.31 | 96,325,430 |
| 2023-11-07 | $5.36 | $5.39 | $5.32 | $5.37 | $5.37 | 101,825,750 |
| 2023-11-06 | $5.51 | $5.53 | $5.33 | $5.37 | $5.37 | 214,555,330 |
| 2023-11-03 | $5.54 | $5.61 | $5.49 | $5.51 | $5.51 | 121,922,480 |
| 2023-11-02 | $5.49 | $5.59 | $5.47 | $5.53 | $5.53 | 150,395,270 |
| 2023-11-01 | $5.45 | $5.51 | $5.39 | $5.47 | $5.47 | 121,843,160 |
| 2023-10-31 | $5.39 | $5.49 | $5.35 | $5.46 | $5.46 | 150,443,970 |
| 2023-10-30 | $5.60 | $5.61 | $5.37 | $5.39 | $5.39 | 198,438,980 |
| 2023-10-27 | $5.58 | $5.68 | $5.55 | $5.60 | $5.60 | 146,865,800 |
| 2023-10-26 | $5.46 | $5.57 | $5.45 | $5.56 | $5.56 | 117,467,510 |
| 2023-10-25 | $5.63 | $5.65 | $5.46 | $5.48 | $5.48 | 178,053,640 |
| 2023-10-24 | $5.56 | $5.67 | $5.55 | $5.61 | $5.61 | 117,084,800 |
| 2023-10-23 | $5.66 | $5.72 | $5.51 | $5.58 | $5.58 | 141,660,570 |
| 2023-10-20 | $5.77 | $5.78 | $5.68 | $5.69 | $5.69 | 104,486,960 |
| 2023-10-19 | $5.88 | $5.88 | $5.76 | $5.77 | $5.77 | 108,074,820 |
| 2023-10-18 | $5.93 | $5.95 | $5.88 | $5.90 | $5.90 | 99,264,270 |
| 2023-10-17 | $5.86 | $5.92 | $5.82 | $5.91 | $5.91 | 98,242,920 |
| 2023-10-16 | $5.88 | $5.95 | $5.83 | $5.86 | $5.86 | 115,128,100 |
| 2023-10-13 | $5.80 | $5.87 | $5.75 | $5.85 | $5.85 | 100,910,730 |
| 2023-10-12 | $5.82 | $5.85 | $5.73 | $5.82 | $5.82 | 113,105,500 |
| 2023-10-11 | $5.96 | $5.96 | $5.77 | $5.80 | $5.80 | 171,252,960 |
| 2023-10-10 | $6.09 | $6.10 | $5.91 | $5.93 | $5.93 | 130,551,770 |
| 2023-10-09 | $6.02 | $6.10 | $5.87 | $6.06 | $6.06 | 189,420,270 |
| 2023-09-28 | $6.21 | $6.22 | $6.07 | $6.07 | $6.07 | 131,532,620 |
| 2023-09-27 | $6.14 | $6.21 | $6.12 | $6.16 | $6.16 | 95,523,760 |
| 2023-09-26 | $6.13 | $6.18 | $6.11 | $6.11 | $6.11 | 83,774,530 |
| 2023-09-25 | $6.28 | $6.28 | $6.12 | $6.14 | $6.14 | 112,695,120 |
| 2023-09-22 | $6.17 | $6.26 | $6.13 | $6.24 | $6.24 | 170,499,100 |
| 2023-09-21 | $6.15 | $6.22 | $6.11 | $6.12 | $6.12 | 113,067,580 |
| 2023-09-20 | $6.15 | $6.17 | $6.06 | $6.14 | $6.14 | 82,728,950 |
| 2023-09-19 | $6.03 | $6.17 | $6.00 | $6.15 | $6.15 | 178,756,670 |
| 2023-09-18 | $6.09 | $6.11 | $5.97 | $6.01 | $6.01 | 174,023,670 |
| 2023-09-15 | $6.23 | $6.30 | $6.08 | $6.09 | $6.09 | 245,483,260 |
| 2023-09-14 | $6.28 | $6.38 | $6.28 | $6.33 | $6.19 | 160,592,230 |
| 2023-09-13 | $6.27 | $6.35 | $6.25 | $6.29 | $6.15 | 125,914,450 |
| 2023-09-12 | $6.25 | $6.28 | $6.15 | $6.27 | $6.13 | 114,108,600 |
| 2023-09-11 | $6.24 | $6.33 | $6.23 | $6.26 | $6.12 | 106,810,960 |
| 2023-09-08 | $6.30 | $6.31 | $6.22 | $6.23 | $6.09 | 63,986,770 |
| 2023-09-07 | $6.31 | $6.40 | $6.30 | $6.31 | $6.17 | 123,321,340 |
| 2023-09-06 | $6.35 | $6.38 | $6.25 | $6.31 | $6.17 | 103,056,530 |
| 2023-09-05 | $6.29 | $6.38 | $6.24 | $6.34 | $6.20 | 106,758,690 |
| 2023-09-04 | $6.16 | $6.34 | $6.14 | $6.30 | $6.16 | 201,715,160 |
| 2023-09-01 | $6.09 | $6.12 | $6.06 | $6.11 | $5.97 | 87,458,670 |
| 2023-08-31 | $6.11 | $6.13 | $6.05 | $6.07 | $5.93 | 88,844,510 |
| 2023-08-30 | $6.12 | $6.17 | $6.08 | $6.08 | $5.94 | 115,284,510 |
| 2023-08-29 | $6.20 | $6.26 | $6.09 | $6.10 | $5.96 | 158,460,800 |
| 2023-08-28 | $6.36 | $6.41 | $6.16 | $6.20 | $6.06 | 172,176,160 |
| 2023-08-25 | $6.16 | $6.22 | $6.13 | $6.16 | $6.02 | 83,287,780 |
| 2023-08-24 | $6.19 | $6.26 | $6.12 | $6.14 | $6.00 | 102,309,710 |
| 2023-08-23 | $6.20 | $6.26 | $6.18 | $6.19 | $6.05 | 84,425,870 |
| 2023-08-22 | $6.05 | $6.23 | $6.03 | $6.20 | $6.06 | 131,324,260 |
| 2023-08-21 | $6.09 | $6.11 | $6.01 | $6.04 | $5.90 | 98,975,680 |
| 2023-08-18 | $6.10 | $6.17 | $6.07 | $6.07 | $5.93 | 71,616,420 |
| 2023-08-17 | $6.05 | $6.12 | $6.00 | $6.12 | $5.98 | 77,050,430 |
| 2023-08-16 | $6.17 | $6.17 | $6.03 | $6.07 | $5.93 | 101,008,110 |
| 2023-08-15 | $6.10 | $6.25 | $6.07 | $6.17 | $6.03 | 120,474,680 |
| 2023-08-14 | $6.04 | $6.12 | $6.00 | $6.10 | $5.96 | 74,298,350 |
| 2023-08-11 | $6.19 | $6.22 | $6.07 | $6.08 | $5.94 | 95,660,180 |
| 2023-08-10 | $6.15 | $6.23 | $6.13 | $6.20 | $6.06 | 93,764,220 |
| 2023-08-09 | $6.14 | $6.15 | $6.07 | $6.13 | $6.13 | 78,875,090 |
| 2023-08-08 | $6.12 | $6.19 | $6.07 | $6.15 | $6.15 | 88,269,170 |
| 2023-08-07 | $6.05 | $6.17 | $6.02 | $6.13 | $6.13 | 118,871,660 |
| 2023-08-04 | $6.02 | $6.14 | $6.02 | $6.05 | $6.05 | 145,096,080 |
| 2023-08-03 | $6.01 | $6.06 | $5.93 | $5.99 | $5.99 | 166,187,480 |
| 2023-08-02 | $6.26 | $6.26 | $5.98 | $6.03 | $6.03 | 241,335,920 |
| 2023-08-01 | $6.22 | $6.27 | $6.20 | $6.27 | $6.27 | 126,010,730 |
| 2023-07-31 | $6.26 | $6.37 | $6.17 | $6.20 | $6.20 | 158,225,900 |
| 2023-07-28 | $6.21 | $6.27 | $6.14 | $6.26 | $6.26 | 132,214,080 |
| 2023-07-27 | $6.29 | $6.34 | $6.19 | $6.23 | $6.23 | 105,719,610 |
| 2023-07-26 | $6.45 | $6.49 | $6.23 | $6.27 | $6.27 | 110,772,400 |
| 2023-07-25 | $6.43 | $6.47 | $6.36 | $6.46 | $6.46 | 91,706,030 |
| 2023-07-24 | $6.32 | $6.42 | $6.27 | $6.36 | $6.36 | 51,769,740 |
| 2023-07-21 | $6.37 | $6.41 | $6.33 | $6.36 | $6.36 | 55,726,220 |
| 2023-07-20 | $6.51 | $6.55 | $6.37 | $6.37 | $6.37 | 83,705,170 |
| 2023-07-19 | $6.50 | $6.58 | $6.48 | $6.53 | $6.53 | 59,811,020 |
| 2023-07-18 | $6.59 | $6.59 | $6.45 | $6.49 | $6.49 | 54,816,800 |
| 2023-07-17 | $6.62 | $6.68 | $6.48 | $6.56 | $6.56 | 63,678,210 |
| 2023-07-14 | $6.65 | $6.73 | $6.61 | $6.66 | $6.66 | 78,365,730 |
| 2023-07-13 | $6.49 | $6.65 | $6.47 | $6.65 | $6.65 | 114,072,140 |
| 2023-07-12 | $6.50 | $6.56 | $6.46 | $6.48 | $6.48 | 73,956,700 |
| 2023-07-11 | $6.49 | $6.53 | $6.41 | $6.45 | $6.45 | 54,689,790 |
| 2023-07-10 | $6.58 | $6.60 | $6.41 | $6.44 | $6.44 | 83,883,840 |
| 2023-07-07 | $6.48 | $6.60 | $6.44 | $6.55 | $6.55 | 85,762,060 |
| 2023-07-06 | $6.46 | $6.51 | $6.42 | $6.49 | $6.49 | 61,312,610 |
| 2023-07-05 | $6.50 | $6.55 | $6.41 | $6.48 | $6.48 | 56,503,440 |
| 2023-07-04 | $6.50 | $6.60 | $6.47 | $6.50 | $6.50 | 81,819,320 |
| 2023-07-03 | $6.38 | $6.55 | $6.36 | $6.53 | $6.53 | 118,121,080 |
| 2023-06-30 | $6.30 | $6.39 | $6.26 | $6.36 | $6.36 | 69,520,590 |
| 2023-06-29 | $6.32 | $6.42 | $6.25 | $6.30 | $6.30 | 100,463,480 |
| 2023-06-28 | $6.20 | $6.32 | $6.18 | $6.32 | $6.32 | 89,307,090 |
| 2023-06-27 | $6.09 | $6.29 | $5.99 | $6.22 | $6.22 | 142,202,250 |
| 2023-06-26 | $6.15 | $6.19 | $6.05 | $6.07 | $6.07 | 136,577,290 |
| 2023-06-21 | $6.14 | $6.29 | $6.12 | $6.21 | $6.21 | 139,392,070 |
| 2023-06-20 | $6.49 | $6.50 | $6.29 | $6.32 | $6.12 | 178,876,780 |
| 2023-06-19 | $6.51 | $6.53 | $6.37 | $6.48 | $6.28 | 149,503,710 |
| 2023-06-16 | $6.54 | $6.64 | $6.50 | $6.51 | $6.31 | 142,081,530 |
| 2023-06-15 | $6.58 | $6.61 | $6.46 | $6.52 | $6.52 | 104,678,210 |
| 2023-06-14 | $6.66 | $6.71 | $6.58 | $6.58 | $6.58 | 105,974,070 |
| 2023-06-13 | $6.59 | $6.62 | $6.41 | $6.57 | $6.57 | 147,883,260 |
| 2023-06-12 | $6.75 | $6.88 | $6.57 | $6.62 | $6.62 | 193,281,940 |
| 2023-06-09 | $6.65 | $6.78 | $6.59 | $6.78 | $6.78 | 210,782,080 |
| 2023-06-08 | $6.58 | $6.72 | $6.47 | $6.67 | $6.67 | 136,384,830 |
| 2023-06-07 | $6.54 | $6.60 | $6.48 | $6.54 | $6.54 | 84,201,850 |
| 2023-06-06 | $6.55 | $6.67 | $6.45 | $6.55 | $6.55 | 107,081,310 |
| 2023-06-05 | $6.53 | $6.68 | $6.49 | $6.57 | $6.57 | 131,595,170 |
| 2023-06-02 | $6.53 | $6.60 | $6.47 | $6.49 | $6.49 | 109,785,890 |
| 2023-06-01 | $6.36 | $6.63 | $6.31 | $6.49 | $6.49 | 174,903,620 |
| 2023-05-31 | $6.39 | $6.45 | $6.30 | $6.36 | $6.36 | 157,200,350 |
| 2023-05-30 | $6.51 | $6.59 | $6.38 | $6.45 | $6.45 | 148,184,190 |
| 2023-05-29 | $6.22 | $6.55 | $6.21 | $6.51 | $6.51 | 241,704,820 |
| 2023-05-26 | $6.04 | $6.26 | $6.04 | $6.18 | $6.18 | 109,097,000 |
| 2023-05-25 | $6.04 | $6.11 | $5.96 | $6.09 | $6.09 | 225,986,600 |
| 2023-05-24 | $6.20 | $6.22 | $6.06 | $6.09 | $6.09 | 192,843,490 |
| 2023-05-23 | $6.35 | $6.42 | $6.23 | $6.23 | $6.23 | 129,740,650 |
| 2023-05-22 | $6.34 | $6.44 | $6.26 | $6.32 | $6.32 | 145,504,980 |
| 2023-05-19 | $6.59 | $6.64 | $6.38 | $6.41 | $6.41 | 138,252,270 |
| 2023-05-18 | $6.45 | $6.68 | $6.43 | $6.59 | $6.59 | 214,662,210 |
| 2023-05-17 | $6.38 | $6.46 | $6.20 | $6.45 | $6.45 | 182,305,880 |
| 2023-05-16 | $6.39 | $6.57 | $6.34 | $6.41 | $6.41 | 146,345,750 |
| 2023-05-15 | $6.33 | $6.39 | $6.19 | $6.38 | $6.38 | 191,403,080 |
| 2023-05-12 | $6.33 | $6.47 | $6.22 | $6.34 | $6.34 | 195,978,730 |
| 2023-05-11 | $6.46 | $6.50 | $6.31 | $6.33 | $6.33 | 202,882,770 |
| 2023-05-10 | $6.81 | $6.82 | $6.37 | $6.47 | $6.47 | 363,694,110 |
| 2023-05-09 | $6.88 | $6.99 | $6.79 | $6.81 | $6.81 | 229,249,000 |
| 2023-05-08 | $6.62 | $6.93 | $6.62 | $6.89 | $6.89 | 236,440,360 |
| 2023-05-05 | $6.69 | $6.73 | $6.50 | $6.59 | $6.59 | 181,224,010 |
| 2023-05-04 | $6.56 | $6.76 | $6.40 | $6.71 | $6.71 | 226,693,880 |
| 2023-05-03 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 0 |
| 2023-05-02 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 0 |
| 2023-04-28 | $6.54 | $6.74 | $6.44 | $6.71 | $6.71 | 224,437,450 |
| 2023-04-27 | $6.43 | $6.65 | $6.39 | $6.59 | $6.59 | 177,142,650 |
| 2023-04-26 | $6.47 | $6.55 | $6.38 | $6.51 | $6.51 | 231,537,030 |
| 2023-04-25 | $6.35 | $6.57 | $6.33 | $6.53 | $6.53 | 301,825,100 |
| 2023-04-24 | $6.30 | $6.44 | $6.26 | $6.32 | $6.32 | 286,037,360 |
| 2023-04-21 | $6.33 | $6.47 | $6.23 | $6.25 | $6.25 | 198,886,310 |
| 2023-04-20 | $6.25 | $6.37 | $6.20 | $6.34 | $6.34 | 194,788,750 |
| 2023-04-19 | $6.30 | $6.40 | $6.26 | $6.28 | $6.28 | 138,481,180 |
| 2023-04-18 | $6.33 | $6.35 | $6.22 | $6.33 | $6.33 | 160,474,390 |
| 2023-04-17 | $6.08 | $6.37 | $6.05 | $6.35 | $6.35 | 316,033,130 |
| 2023-04-14 | $6.10 | $6.17 | $6.02 | $6.10 | $6.10 | 153,636,070 |
| 2023-04-13 | $6.20 | $6.33 | $6.05 | $6.07 | $6.07 | 297,737,270 |
| 2023-04-12 | $6.04 | $6.24 | $6.03 | $6.16 | $6.16 | 258,850,210 |
| 2023-04-11 | $5.86 | $6.01 | $5.83 | $6.00 | $6.00 | 253,634,010 |
| 2023-04-10 | $5.72 | $5.96 | $5.71 | $5.89 | $5.89 | 251,658,460 |
| 2023-04-07 | $5.81 | $5.81 | $5.65 | $5.71 | $5.71 | 186,512,660 |
| 2023-04-06 | $5.77 | $5.84 | $5.69 | $5.81 | $5.81 | 167,291,300 |
| 2023-04-05 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2023-04-04 | $5.59 | $5.82 | $5.53 | $5.79 | $5.79 | 294,518,070 |
| 2023-04-03 | $5.70 | $5.77 | $5.52 | $5.56 | $5.56 | 235,127,220 |
| 2023-03-31 | $5.60 | $5.65 | $5.53 | $5.62 | $5.62 | 150,841,520 |
| 2023-03-30 | $5.48 | $5.69 | $5.46 | $5.60 | $5.60 | 206,365,300 |
| 2023-03-29 | $5.60 | $5.60 | $5.44 | $5.47 | $5.47 | 188,276,300 |
| 2023-03-28 | $5.45 | $5.62 | $5.45 | $5.56 | $5.56 | 360,109,140 |
| 2023-03-27 | $5.35 | $5.42 | $5.21 | $5.35 | $5.35 | 432,898,450 |
| 2023-03-24 | $5.68 | $5.68 | $5.48 | $5.52 | $5.52 | 281,656,080 |
| 2023-03-23 | $5.63 | $5.71 | $5.60 | $5.70 | $5.70 | 145,659,530 |
| 2023-03-22 | $5.58 | $5.70 | $5.55 | $5.64 | $5.64 | 181,605,400 |
| 2023-03-21 | $5.67 | $5.71 | $5.47 | $5.57 | $5.57 | 255,739,790 |
| 2023-03-20 | $5.68 | $5.93 | $5.61 | $5.66 | $5.66 | 385,227,820 |
| 2023-03-17 | $5.48 | $5.77 | $5.47 | $5.68 | $5.68 | 351,633,880 |
| 2023-03-16 | $5.47 | $5.54 | $5.42 | $5.45 | $5.45 | 193,292,290 |
| 2023-03-15 | $5.51 | $5.58 | $5.37 | $5.53 | $5.53 | 258,417,050 |
| 2023-03-14 | $5.50 | $5.61 | $5.45 | $5.52 | $5.52 | 281,365,280 |
| 2023-03-13 | $5.21 | $5.56 | $5.21 | $5.53 | $5.53 | 402,580,070 |
| 2023-03-10 | $5.27 | $5.33 | $5.18 | $5.21 | $5.21 | 222,698,240 |
| 2023-03-09 | $5.31 | $5.45 | $5.29 | $5.31 | $5.31 | 246,922,570 |
| 2023-03-08 | $5.18 | $5.34 | $5.11 | $5.31 | $5.31 | 294,845,500 |
| 2023-03-07 | $5.10 | $5.45 | $5.10 | $5.26 | $5.26 | 500,799,170 |
| 2023-03-06 | $5.05 | $5.13 | $5.02 | $5.10 | $5.10 | 242,714,840 |
| 2023-03-03 | $4.86 | $5.07 | $4.85 | $5.02 | $5.02 | 366,984,720 |
| 2023-03-02 | $4.75 | $4.91 | $4.73 | $4.85 | $4.85 | 210,063,410 |
| 2023-03-01 | $4.66 | $4.76 | $4.66 | $4.75 | $4.75 | 161,313,360 |
| 2023-02-28 | $4.61 | $4.68 | $4.61 | $4.66 | $4.66 | 112,012,670 |
| 2023-02-27 | $4.62 | $4.65 | $4.60 | $4.61 | $4.61 | 72,373,070 |
| 2023-02-24 | $4.66 | $4.67 | $4.61 | $4.63 | $4.63 | 75,994,010 |
| 2023-02-23 | $4.67 | $4.68 | $4.63 | $4.65 | $4.65 | 97,396,090 |
| 2023-02-22 | $4.68 | $4.70 | $4.65 | $4.65 | $4.65 | 87,737,710 |
| 2023-02-21 | $4.63 | $4.72 | $4.62 | $4.69 | $4.69 | 158,143,800 |
| 2023-02-20 | $4.53 | $4.63 | $4.53 | $4.62 | $4.62 | 152,210,830 |
| 2023-02-17 | $4.51 | $4.55 | $4.51 | $4.52 | $4.52 | 73,961,240 |
| 2023-02-16 | $4.52 | $4.58 | $4.50 | $4.51 | $4.51 | 136,311,880 |
| 2023-02-15 | $4.51 | $4.52 | $4.49 | $4.51 | $4.51 | 59,122,090 |
| 2023-02-14 | $4.49 | $4.52 | $4.49 | $4.51 | $4.51 | 65,108,550 |
| 2023-02-13 | $4.50 | $4.51 | $4.47 | $4.49 | $4.49 | 83,119,050 |
| 2023-02-10 | $4.50 | $4.51 | $4.48 | $4.50 | $4.50 | 63,773,710 |
| 2023-02-09 | $4.51 | $4.52 | $4.49 | $4.51 | $4.51 | 53,135,900 |
| 2023-02-08 | $4.52 | $4.55 | $4.50 | $4.51 | $4.51 | 68,157,340 |
| 2023-02-07 | $4.49 | $4.52 | $4.48 | $4.50 | $4.50 | 58,848,220 |
| 2023-02-06 | $4.46 | $4.50 | $4.45 | $4.49 | $4.49 | 66,097,610 |
| 2023-02-03 | $4.51 | $4.52 | $4.47 | $4.47 | $4.47 | 85,192,890 |
| 2023-02-02 | $4.52 | $4.55 | $4.48 | $4.52 | $4.52 | 105,653,440 |
| 2023-02-01 | $4.53 | $4.54 | $4.49 | $4.52 | $4.52 | 110,185,910 |
| 2023-01-31 | $4.53 | $4.55 | $4.51 | $4.52 | $4.52 | 84,142,040 |
| 2023-01-30 | $4.57 | $4.59 | $4.51 | $4.52 | $4.52 | 135,756,790 |
| 2023-01-20 | $4.51 | $4.59 | $4.49 | $4.54 | $4.54 | 112,638,100 |
| 2023-01-19 | $4.46 | $4.50 | $4.45 | $4.49 | $4.49 | 73,744,950 |
| 2023-01-18 | $4.45 | $4.48 | $4.44 | $4.47 | $4.47 | 71,873,260 |
| 2023-01-17 | $4.47 | $4.48 | $4.41 | $4.45 | $4.45 | 110,430,360 |
| 2023-01-16 | $4.45 | $4.49 | $4.42 | $4.47 | $4.47 | 105,724,030 |
| 2023-01-13 | $4.45 | $4.48 | $4.42 | $4.45 | $4.45 | 81,731,540 |
| 2023-01-12 | $4.43 | $4.45 | $4.40 | $4.44 | $4.44 | 63,917,730 |
| 2023-01-11 | $4.37 | $4.43 | $4.36 | $4.41 | $4.41 | 97,370,730 |
| 2023-01-10 | $4.38 | $4.39 | $4.36 | $4.37 | $4.37 | 54,014,560 |
| 2023-01-09 | $4.38 | $4.40 | $4.37 | $4.38 | $4.38 | 64,295,370 |
| 2023-01-06 | $4.39 | $4.40 | $4.34 | $4.38 | $4.38 | 107,204,520 |
| 2023-01-05 | $4.40 | $4.43 | $4.38 | $4.39 | $4.39 | 86,407,160 |
| 2023-01-04 | $4.39 | $4.43 | $4.37 | $4.41 | $4.41 | 84,898,210 |
| 2023-01-03 | $4.38 | $4.41 | $4.35 | $4.40 | $4.40 | 85,476,670 |
| 2023-01-02 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2022-12-30 | $4.37 | $4.38 | $4.35 | $4.36 | $4.36 | 61,672,400 |
| 2022-12-29 | $4.40 | $4.41 | $4.34 | $4.34 | $4.34 | 85,213,630 |
| 2022-12-28 | $4.36 | $4.44 | $4.35 | $4.42 | $4.42 | 84,737,490 |
| 2022-12-27 | $4.33 | $4.38 | $4.32 | $4.37 | $4.37 | 77,543,710 |
| 2022-12-26 | $4.36 | $4.37 | $4.30 | $4.31 | $4.31 | 77,838,300 |
| 2022-12-23 | $4.35 | $4.37 | $4.33 | $4.34 | $4.34 | 55,463,520 |
| 2022-12-22 | $4.39 | $4.40 | $4.34 | $4.36 | $4.36 | 80,765,790 |
| 2022-12-21 | $4.35 | $4.39 | $4.32 | $4.36 | $4.36 | 89,475,130 |
| 2022-12-20 | $4.35 | $4.40 | $4.33 | $4.34 | $4.34 | 80,955,090 |
| 2022-12-19 | $4.43 | $4.44 | $4.33 | $4.35 | $4.35 | 114,614,680 |
| 2022-12-16 | $4.40 | $4.47 | $4.39 | $4.45 | $4.45 | 72,323,110 |
| 2022-12-15 | $4.46 | $4.46 | $4.40 | $4.42 | $4.42 | 73,303,850 |
| 2022-12-14 | $4.49 | $4.50 | $4.43 | $4.46 | $4.46 | 77,300,600 |
| 2022-12-13 | $4.49 | $4.50 | $4.47 | $4.48 | $4.48 | 99,969,630 |
| 2022-12-12 | $4.53 | $4.55 | $4.46 | $4.48 | $4.48 | 98,528,690 |
| 2022-12-09 | $4.53 | $4.55 | $4.49 | $4.51 | $4.51 | 114,388,080 |
| 2022-12-08 | $4.59 | $4.62 | $4.49 | $4.53 | $4.53 | 124,675,780 |
| 2022-12-07 | $4.64 | $4.65 | $4.57 | $4.59 | $4.59 | 115,477,560 |
| 2022-12-06 | $4.61 | $4.66 | $4.58 | $4.65 | $4.65 | 158,077,280 |
| 2022-12-05 | $4.52 | $4.65 | $4.52 | $4.62 | $4.62 | 183,668,140 |
| 2022-12-01 | $4.55 | $4.56 | $4.50 | $4.51 | $4.51 | 119,946,240 |
| 2022-11-30 | $4.47 | $4.53 | $4.47 | $4.53 | $4.53 | 135,058,540 |
| 2022-11-29 | $4.45 | $4.49 | $4.42 | $4.49 | $4.49 | 138,841,110 |
| 2022-11-28 | $4.45 | $4.47 | $4.37 | $4.45 | $4.45 | 160,259,530 |
| 2022-11-25 | $4.40 | $4.50 | $4.39 | $4.49 | $4.49 | 297,123,030 |
| 2022-11-24 | $4.38 | $4.41 | $4.37 | $4.38 | $4.38 | 109,375,600 |
| 2022-11-23 | $4.33 | $4.43 | $4.33 | $4.40 | $4.40 | 211,781,270 |
| 2022-11-22 | $4.25 | $4.35 | $4.24 | $4.32 | $4.32 | 162,526,470 |
| 2022-11-21 | $4.24 | $4.25 | $4.22 | $4.24 | $4.24 | 77,034,100 |
| 2022-11-18 | $4.30 | $4.31 | $4.25 | $4.25 | $4.25 | 91,359,190 |
| 2022-11-17 | $4.29 | $4.33 | $4.28 | $4.31 | $4.31 | 72,949,990 |
| 2022-11-16 | $4.27 | $4.32 | $4.26 | $4.30 | $4.30 | 93,492,420 |
| 2022-11-15 | $4.27 | $4.29 | $4.25 | $4.28 | $4.28 | 85,670,160 |
| 2022-11-14 | $4.31 | $4.34 | $4.28 | $4.29 | $4.29 | 96,314,730 |
| 2022-11-11 | $4.29 | $4.31 | $4.25 | $4.29 | $4.29 | 122,640,790 |
| 2022-11-10 | $4.26 | $4.27 | $4.19 | $4.25 | $4.25 | 87,748,830 |
| 2022-11-09 | $4.26 | $4.30 | $4.25 | $4.28 | $4.28 | 64,366,600 |
| 2022-11-08 | $4.27 | $4.29 | $4.25 | $4.28 | $4.28 | 57,795,620 |
| 2022-11-07 | $4.24 | $4.29 | $4.21 | $4.27 | $4.27 | 90,854,160 |
| 2022-11-04 | $4.20 | $4.26 | $4.19 | $4.23 | $4.23 | 102,138,700 |
| 2022-11-03 | $4.10 | $4.23 | $4.09 | $4.20 | $4.20 | 171,370,860 |
| 2022-11-02 | $4.11 | $4.13 | $4.08 | $4.12 | $4.12 | 109,574,100 |
| 2022-11-01 | $4.06 | $4.12 | $4.05 | $4.11 | $4.11 | 165,614,520 |
| 2022-10-31 | $4.20 | $4.21 | $4.06 | $4.07 | $4.07 | 317,899,970 |
| 2022-10-28 | $4.29 | $4.33 | $4.26 | $4.28 | $4.28 | 131,060,930 |
| 2022-10-27 | $4.24 | $4.30 | $4.24 | $4.28 | $4.28 | 116,576,460 |
| 2022-10-26 | $4.28 | $4.30 | $4.23 | $4.23 | $4.23 | 135,932,630 |
| 2022-10-25 | $4.33 | $4.34 | $4.28 | $4.28 | $4.28 | 115,039,610 |
| 2022-10-24 | $4.35 | $4.36 | $4.27 | $4.33 | $4.33 | 199,167,470 |
| 2022-10-21 | $4.27 | $4.35 | $4.26 | $4.34 | $4.34 | 152,043,070 |
| 2022-10-20 | $4.25 | $4.28 | $4.25 | $4.27 | $4.27 | 79,589,040 |
| 2022-10-19 | $4.28 | $4.30 | $4.25 | $4.26 | $4.26 | 102,566,880 |
| 2022-10-18 | $4.30 | $4.31 | $4.28 | $4.29 | $4.29 | 81,421,230 |
| 2022-10-17 | $4.31 | $4.32 | $4.27 | $4.29 | $4.29 | 114,887,380 |
| 2022-10-14 | $4.31 | $4.35 | $4.30 | $4.33 | $4.33 | 110,284,250 |
| 2022-10-13 | $4.34 | $4.35 | $4.25 | $4.28 | $4.28 | 146,150,160 |
| 2022-10-12 | $4.31 | $4.35 | $4.30 | $4.34 | $4.34 | 105,106,330 |
| 2022-10-11 | $4.33 | $4.36 | $4.30 | $4.32 | $4.32 | 120,276,830 |
| 2022-10-10 | $4.35 | $4.39 | $4.32 | $4.34 | $4.34 | 176,475,710 |
| 2022-09-30 | $4.27 | $4.30 | $4.25 | $4.29 | $4.29 | 93,335,650 |
| 2022-09-29 | $4.30 | $4.33 | $4.23 | $4.26 | $4.26 | 112,390,250 |
| 2022-09-28 | $4.29 | $4.32 | $4.25 | $4.25 | $4.25 | 91,599,100 |
| 2022-09-27 | $4.27 | $4.30 | $4.21 | $4.28 | $4.28 | 158,932,720 |
| 2022-09-26 | $4.40 | $4.41 | $4.27 | $4.27 | $4.27 | 253,900,240 |
| 2022-09-23 | $4.40 | $4.55 | $4.39 | $4.47 | $4.47 | 254,647,630 |
| 2022-09-22 | $4.27 | $4.40 | $4.26 | $4.39 | $4.39 | 242,071,140 |
| 2022-09-21 | $4.21 | $4.26 | $4.18 | $4.25 | $4.25 | 109,820,270 |
| 2022-09-20 | $4.23 | $4.27 | $4.20 | $4.22 | $4.22 | 117,637,780 |
| 2022-09-19 | $4.16 | $4.21 | $4.13 | $4.18 | $4.18 | 151,860,310 |
| 2022-09-16 | $4.38 | $4.40 | $4.30 | $4.30 | $4.14 | 184,693,550 |
| 2022-09-15 | $4.40 | $4.44 | $4.37 | $4.40 | $4.24 | 150,419,530 |
| 2022-09-14 | $4.40 | $4.42 | $4.36 | $4.38 | $4.22 | 141,726,990 |
| 2022-09-13 | $4.48 | $4.49 | $4.41 | $4.43 | $4.27 | 166,910,020 |
| 2022-09-12 | $4.45 | $4.45 | $4.45 | $4.45 | $4.29 | 0 |
| 2022-09-09 | $4.41 | $4.46 | $4.40 | $4.45 | $4.45 | 135,970,670 |
| 2022-09-08 | $4.39 | $4.46 | $4.36 | $4.41 | $4.41 | 164,593,250 |
| 2022-09-07 | $4.39 | $4.42 | $4.38 | $4.41 | $4.41 | 117,898,390 |
| 2022-09-06 | $4.35 | $4.42 | $4.34 | $4.41 | $4.41 | 210,832,550 |
| 2022-09-05 | $4.26 | $4.35 | $4.26 | $4.34 | $4.34 | 195,804,170 |
| 2022-09-02 | $4.23 | $4.26 | $4.22 | $4.26 | $4.26 | 98,305,590 |
| 2022-09-01 | $4.24 | $4.27 | $4.22 | $4.23 | $4.23 | 107,229,090 |
| 2022-08-31 | $4.27 | $4.28 | $4.22 | $4.27 | $4.27 | 185,683,750 |
| 2022-08-30 | $4.27 | $4.31 | $4.24 | $4.29 | $4.29 | 178,907,490 |
| 2022-08-29 | $4.27 | $4.30 | $4.24 | $4.26 | $4.26 | 189,544,070 |
| 2022-08-26 | $4.25 | $4.27 | $4.21 | $4.25 | $4.25 | 167,721,260 |
| 2022-08-25 | $4.17 | $4.23 | $4.17 | $4.23 | $4.23 | 141,691,030 |
| 2022-08-24 | $4.21 | $4.23 | $4.16 | $4.16 | $4.16 | 109,371,900 |
| 2022-08-23 | $4.17 | $4.20 | $4.16 | $4.19 | $4.19 | 105,610,160 |
| 2022-08-22 | $4.14 | $4.18 | $4.14 | $4.17 | $4.17 | 100,529,120 |
| 2022-08-19 | $4.13 | $4.16 | $4.12 | $4.14 | $4.14 | 95,303,640 |
| 2022-08-18 | $4.15 | $4.16 | $4.12 | $4.13 | $4.13 | 62,109,170 |
| 2022-08-17 | $4.13 | $4.15 | $4.12 | $4.15 | $4.15 | 60,194,630 |
| 2022-08-16 | $4.13 | $4.13 | $4.11 | $4.12 | $4.12 | 54,210,380 |
| 2022-08-15 | $4.13 | $4.15 | $4.11 | $4.14 | $4.14 | 88,645,970 |
| 2022-08-12 | $4.14 | $4.16 | $4.14 | $4.15 | $4.15 | 96,861,480 |
| 2022-08-11 | $4.13 | $4.14 | $4.12 | $4.14 | $4.14 | 70,941,300 |
| 2022-08-10 | $4.11 | $4.13 | $4.09 | $4.11 | $4.11 | 60,379,210 |
| 2022-08-09 | $4.11 | $4.12 | $4.09 | $4.11 | $4.11 | 60,893,660 |
| 2022-08-08 | $4.08 | $4.11 | $4.07 | $4.10 | $4.10 | 59,881,670 |
| 2022-08-05 | $4.07 | $4.09 | $4.05 | $4.08 | $4.08 | 58,444,930 |
| 2022-08-04 | $4.07 | $4.08 | $4.05 | $4.07 | $4.07 | 68,047,730 |
| 2022-08-03 | $4.07 | $4.10 | $4.06 | $4.06 | $4.06 | 67,214,450 |
| 2022-08-02 | $4.09 | $4.10 | $4.04 | $4.08 | $4.08 | 146,218,040 |
| 2022-08-01 | $4.12 | $4.13 | $4.10 | $4.11 | $4.11 | 83,788,150 |
| 2022-07-29 | $4.13 | $4.16 | $4.11 | $4.11 | $4.11 | 106,497,900 |
| 2022-07-28 | $4.12 | $4.13 | $4.11 | $4.12 | $4.12 | 68,481,430 |
| 2022-07-27 | $4.12 | $4.13 | $4.10 | $4.10 | $4.10 | 57,986,420 |
| 2022-07-26 | $4.11 | $4.13 | $4.10 | $4.12 | $4.12 | 75,384,620 |
| 2022-07-25 | $4.11 | $4.11 | $4.09 | $4.10 | $4.10 | 52,336,140 |
| 2022-07-22 | $4.09 | $4.12 | $4.08 | $4.11 | $4.11 | 67,238,420 |
| 2022-07-21 | $4.10 | $4.12 | $4.08 | $4.09 | $4.09 | 90,476,660 |
| 2022-07-20 | $4.12 | $4.13 | $4.10 | $4.10 | $4.10 | 67,447,670 |
| 2022-07-19 | $4.10 | $4.12 | $4.09 | $4.10 | $4.10 | 76,116,040 |
| 2022-07-18 | $4.04 | $4.10 | $4.03 | $4.10 | $4.10 | 102,062,520 |
| 2022-07-15 | $4.06 | $4.06 | $4.02 | $4.02 | $4.02 | 96,402,510 |
| 2022-07-14 | $4.07 | $4.08 | $4.05 | $4.06 | $4.06 | 72,288,870 |
| 2022-07-13 | $4.08 | $4.09 | $4.06 | $4.07 | $4.07 | 81,886,580 |
| 2022-07-12 | $4.08 | $4.10 | $4.07 | $4.09 | $4.09 | 59,110,210 |
| 2022-07-11 | $4.08 | $4.09 | $4.07 | $4.08 | $4.08 | 68,286,700 |
| 2022-07-08 | $4.08 | $4.09 | $4.07 | $4.08 | $4.08 | 51,291,130 |
| 2022-07-07 | $4.07 | $4.08 | $4.06 | $4.06 | $4.06 | 66,531,350 |
| 2022-07-06 | $4.09 | $4.10 | $4.06 | $4.07 | $4.07 | 102,922,540 |
| 2022-07-05 | $4.11 | $4.13 | $4.09 | $4.12 | $4.12 | 108,862,800 |
| 2022-07-04 | $4.09 | $4.10 | $4.08 | $4.10 | $4.10 | 64,414,030 |
| 2022-07-01 | $4.08 | $4.09 | $4.06 | $4.08 | $4.08 | 68,031,550 |
| 2022-06-30 | $4.09 | $4.11 | $4.08 | $4.08 | $4.08 | 76,245,600 |
| 2022-06-29 | $4.10 | $4.12 | $4.09 | $4.10 | $4.10 | 84,986,220 |
| 2022-06-28 | $4.10 | $4.11 | $4.08 | $4.10 | $4.10 | 75,855,750 |
| 2022-06-27 | $4.07 | $4.11 | $4.06 | $4.10 | $4.10 | 110,950,520 |
| 2022-06-24 | $4.06 | $4.09 | $4.04 | $4.08 | $4.08 | 127,122,100 |
| 2022-06-23 | $4.02 | $4.07 | $4.02 | $4.07 | $4.07 | 109,567,610 |
| 2022-06-22 | $4.08 | $4.09 | $4.03 | $4.03 | $4.03 | 165,483,910 |
| 2022-06-21 | $4.07 | $4.09 | $4.06 | $4.07 | $4.07 | 120,252,290 |
| 2022-06-20 | $4.09 | $4.09 | $4.05 | $4.07 | $4.07 | 200,890,680 |
| 2022-06-17 | $4.13 | $4.14 | $4.10 | $4.12 | $4.12 | 173,075,170 |
| 2022-06-16 | $4.20 | $4.21 | $4.13 | $4.14 | $4.14 | 236,964,420 |
| 2022-06-15 | $4.22 | $4.25 | $4.20 | $4.20 | $4.20 | 233,223,770 |
| 2022-06-14 | $4.15 | $4.25 | $4.14 | $4.24 | $4.24 | 235,045,270 |
| 2022-06-13 | $4.20 | $4.23 | $4.14 | $4.17 | $4.17 | 245,917,010 |
| 2022-06-10 | $4.22 | $4.24 | $4.18 | $4.23 | $4.23 | 290,729,220 |
| 2022-06-09 | $4.51 | $4.56 | $4.50 | $4.52 | $4.21 | 357,723,610 |
| 2022-06-08 | $4.49 | $4.52 | $4.46 | $4.51 | $4.20 | 228,977,870 |
| 2022-06-07 | $4.43 | $4.51 | $4.42 | $4.48 | $4.17 | 223,764,480 |
| 2022-06-06 | $4.44 | $4.45 | $4.40 | $4.44 | $4.14 | 222,992,600 |
| 2022-06-02 | $4.39 | $4.44 | $4.37 | $4.42 | $4.12 | 168,931,450 |
| 2022-06-01 | $4.44 | $4.45 | $4.36 | $4.40 | $4.10 | 207,829,650 |
| 2022-05-31 | $4.40 | $4.46 | $4.40 | $4.46 | $4.16 | 210,737,220 |
| 2022-05-30 | $4.43 | $4.44 | $4.37 | $4.40 | $4.10 | 189,377,850 |
| 2022-05-27 | $4.41 | $4.45 | $4.39 | $4.41 | $4.11 | 237,600,430 |
| 2022-05-26 | $4.35 | $4.39 | $4.33 | $4.38 | $4.08 | 188,243,060 |
| 2022-05-25 | $4.29 | $4.35 | $4.28 | $4.34 | $4.04 | 148,791,700 |
| 2022-05-24 | $4.32 | $4.34 | $4.27 | $4.28 | $3.99 | 170,415,460 |
| 2022-05-23 | $4.34 | $4.34 | $4.30 | $4.31 | $4.02 | 121,321,340 |
| 2022-05-20 | $4.30 | $4.33 | $4.29 | $4.32 | $4.03 | 126,084,070 |
| 2022-05-19 | $4.27 | $4.31 | $4.26 | $4.29 | $4.00 | 120,347,590 |
| 2022-05-18 | $4.35 | $4.35 | $4.30 | $4.31 | $4.02 | 123,647,550 |
| 2022-05-17 | $4.34 | $4.38 | $4.33 | $4.35 | $4.05 | 133,536,600 |
| 2022-05-16 | $4.34 | $4.34 | $4.30 | $4.33 | $4.33 | 103,399,150 |
| 2022-05-13 | $4.29 | $4.32 | $4.28 | $4.31 | $4.31 | 120,842,820 |
| 2022-05-12 | $4.29 | $4.31 | $4.26 | $4.27 | $4.27 | 95,049,920 |
| 2022-05-11 | $4.30 | $4.31 | $4.26 | $4.29 | $4.29 | 122,658,790 |
| 2022-05-10 | $4.25 | $4.32 | $4.22 | $4.30 | $4.30 | 181,459,760 |
| 2022-05-09 | $4.28 | $4.32 | $4.26 | $4.30 | $4.30 | 89,335,300 |
| 2022-05-06 | $4.31 | $4.33 | $4.27 | $4.28 | $4.28 | 139,892,470 |
| 2022-05-05 | $4.35 | $4.39 | $4.32 | $4.35 | $4.35 | 166,832,570 |
| 2022-05-04 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2022-05-03 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2022-04-29 | $4.32 | $4.36 | $4.27 | $4.34 | $4.34 | 177,722,590 |
| 2022-04-28 | $4.25 | $4.34 | $4.24 | $4.32 | $4.32 | 237,244,860 |
| 2022-04-27 | $4.15 | $4.22 | $4.15 | $4.22 | $4.22 | 143,103,790 |
| 2022-04-26 | $4.20 | $4.23 | $4.15 | $4.15 | $4.15 | 176,892,290 |
| 2022-04-25 | $4.29 | $4.31 | $4.19 | $4.19 | $4.19 | 206,751,800 |
| 2022-04-22 | $4.22 | $4.34 | $4.22 | $4.33 | $4.33 | 147,535,230 |
| 2022-04-21 | $4.31 | $4.32 | $4.23 | $4.24 | $4.24 | 151,089,140 |
| 2022-04-20 | $4.34 | $4.36 | $4.29 | $4.30 | $4.30 | 137,386,680 |
| 2022-04-19 | $4.31 | $4.38 | $4.30 | $4.36 | $4.36 | 144,330,450 |
| 2022-04-18 | $4.34 | $4.35 | $4.28 | $4.29 | $4.29 | 134,674,060 |
| 2022-04-15 | $4.38 | $4.40 | $4.35 | $4.35 | $4.35 | 124,368,240 |
| 2022-04-14 | $4.38 | $4.41 | $4.36 | $4.39 | $4.39 | 137,746,140 |
| 2022-04-13 | $4.35 | $4.39 | $4.34 | $4.35 | $4.35 | 160,185,040 |
| 2022-04-12 | $4.33 | $4.36 | $4.29 | $4.35 | $4.35 | 160,743,540 |
| 2022-04-11 | $4.39 | $4.40 | $4.33 | $4.34 | $4.34 | 157,423,260 |
| 2022-04-08 | $4.37 | $4.40 | $4.34 | $4.38 | $4.38 | 112,452,890 |
| 2022-04-07 | $4.39 | $4.42 | $4.36 | $4.36 | $4.36 | 156,646,920 |
| 2022-04-06 | $4.36 | $4.41 | $4.36 | $4.41 | $4.41 | 159,942,510 |
| 2022-04-05 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2022-04-04 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2022-04-01 | $4.32 | $4.38 | $4.31 | $4.37 | $4.37 | 159,251,690 |
| 2022-03-31 | $4.31 | $4.35 | $4.30 | $4.32 | $4.32 | 131,158,680 |
| 2022-03-30 | $4.31 | $4.33 | $4.28 | $4.32 | $4.32 | 132,336,910 |
| 2022-03-29 | $4.26 | $4.34 | $4.25 | $4.33 | $4.33 | 152,668,300 |
| 2022-03-28 | $4.25 | $4.31 | $4.21 | $4.29 | $4.29 | 261,976,580 |
| 2022-03-25 | $4.14 | $4.18 | $4.13 | $4.16 | $4.16 | 98,408,560 |
| 2022-03-24 | $4.15 | $4.17 | $4.14 | $4.15 | $4.15 | 110,856,310 |
| 2022-03-23 | $4.14 | $4.15 | $4.11 | $4.13 | $4.13 | 94,522,370 |
| 2022-03-22 | $4.13 | $4.16 | $4.11 | $4.15 | $4.15 | 110,999,230 |
| 2022-03-21 | $4.15 | $4.15 | $4.09 | $4.11 | $4.11 | 108,018,450 |
| 2022-03-18 | $4.10 | $4.14 | $4.09 | $4.13 | $4.13 | 152,767,960 |
| 2022-03-17 | $4.08 | $4.11 | $4.05 | $4.08 | $4.08 | 160,429,000 |
| 2022-03-16 | $4.02 | $4.07 | $3.96 | $4.06 | $4.06 | 176,310,360 |
| 2022-03-15 | $4.10 | $4.11 | $3.97 | $3.98 | $3.98 | 287,309,780 |
| 2022-03-14 | $4.13 | $4.19 | $4.11 | $4.11 | $4.11 | 148,739,420 |
| 2022-03-11 | $4.12 | $4.17 | $4.07 | $4.15 | $4.15 | 162,844,940 |
| 2022-03-10 | $4.14 | $4.17 | $4.13 | $4.15 | $4.15 | 145,890,810 |
| 2022-03-09 | $4.24 | $4.25 | $4.05 | $4.14 | $4.14 | 270,163,650 |
| 2022-03-08 | $4.31 | $4.32 | $4.21 | $4.23 | $4.23 | 310,873,580 |
| 2022-03-07 | $4.43 | $4.45 | $4.32 | $4.35 | $4.35 | 262,568,720 |
| 2022-03-04 | $4.42 | $4.42 | $4.35 | $4.38 | $4.38 | 231,600,190 |
| 2022-03-03 | $4.38 | $4.46 | $4.37 | $4.44 | $4.44 | 360,681,700 |
| 2022-03-02 | $4.36 | $4.39 | $4.34 | $4.36 | $4.36 | 279,224,500 |
| 2022-03-01 | $4.32 | $4.34 | $4.28 | $4.32 | $4.32 | 181,403,860 |
| 2022-02-28 | $4.34 | $4.36 | $4.31 | $4.33 | $4.33 | 175,487,910 |
| 2022-02-25 | $4.33 | $4.35 | $4.29 | $4.30 | $4.30 | 336,436,150 |
| 2022-02-24 | $4.33 | $4.45 | $4.31 | $4.39 | $4.39 | 444,079,970 |
| 2022-02-23 | $4.38 | $4.39 | $4.32 | $4.33 | $4.33 | 191,024,440 |
| 2022-02-22 | $4.40 | $4.42 | $4.34 | $4.40 | $4.40 | 193,828,260 |
| 2022-02-21 | $4.37 | $4.38 | $4.34 | $4.36 | $4.36 | 93,679,730 |
| 2022-02-18 | $4.33 | $4.38 | $4.32 | $4.38 | $4.38 | 104,729,780 |
| 2022-02-17 | $4.33 | $4.38 | $4.32 | $4.35 | $4.35 | 125,887,120 |
| 2022-02-16 | $4.31 | $4.37 | $4.29 | $4.35 | $4.35 | 137,740,450 |
| 2022-02-15 | $4.41 | $4.43 | $4.33 | $4.35 | $4.35 | 207,664,710 |
| 2022-02-14 | $4.58 | $4.59 | $4.41 | $4.44 | $4.44 | 307,322,660 |
| 2022-02-11 | $4.44 | $4.61 | $4.42 | $4.50 | $4.50 | 306,329,470 |
| 2022-02-10 | $4.41 | $4.46 | $4.38 | $4.45 | $4.45 | 178,386,240 |
| 2022-02-09 | $4.38 | $4.43 | $4.38 | $4.39 | $4.39 | 189,094,190 |
| 2022-02-08 | $4.33 | $4.43 | $4.32 | $4.42 | $4.42 | 272,179,150 |
| 2022-02-07 | $4.25 | $4.38 | $4.25 | $4.36 | $4.36 | 345,857,170 |
| 2022-02-04 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2022-02-03 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2022-02-02 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2022-02-01 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2022-01-28 | $4.25 | $4.26 | $4.18 | $4.19 | $4.19 | 174,000,620 |
| 2022-01-27 | $4.24 | $4.27 | $4.22 | $4.23 | $4.23 | 168,069,730 |
| 2022-01-26 | $4.21 | $4.26 | $4.18 | $4.25 | $4.25 | 151,337,400 |
| 2022-01-25 | $4.26 | $4.27 | $4.18 | $4.19 | $4.19 | 178,430,360 |
| 2022-01-24 | $4.29 | $4.31 | $4.26 | $4.28 | $4.28 | 108,255,840 |
| 2022-01-21 | $4.31 | $4.32 | $4.25 | $4.29 | $4.29 | 174,260,520 |
| 2022-01-20 | $4.30 | $4.36 | $4.29 | $4.35 | $4.35 | 141,549,300 |
| 2022-01-19 | $4.35 | $4.37 | $4.31 | $4.34 | $4.34 | 136,853,240 |
| 2022-01-18 | $4.24 | $4.34 | $4.23 | $4.34 | $4.34 | 223,752,770 |
| 2022-01-17 | $4.28 | $4.30 | $4.21 | $4.23 | $4.23 | 158,774,430 |
| 2022-01-14 | $4.36 | $4.36 | $4.25 | $4.25 | $4.25 | 205,778,470 |
| 2022-01-13 | $4.35 | $4.41 | $4.34 | $4.37 | $4.37 | 255,377,090 |
| 2022-01-12 | $4.35 | $4.37 | $4.31 | $4.32 | $4.32 | 142,507,080 |
| 2022-01-11 | $4.33 | $4.35 | $4.30 | $4.30 | $4.30 | 115,552,410 |
| 2022-01-10 | $4.33 | $4.37 | $4.30 | $4.34 | $4.34 | 175,182,900 |
| 2022-01-07 | $4.30 | $4.42 | $4.28 | $4.35 | $4.35 | 242,168,280 |
| 2022-01-06 | $4.28 | $4.31 | $4.26 | $4.27 | $4.27 | 123,649,330 |
| 2022-01-05 | $4.27 | $4.30 | $4.25 | $4.28 | $4.28 | 149,797,820 |
| 2022-01-04 | $4.24 | $4.27 | $4.22 | $4.26 | $4.26 | 133,339,720 |
| 2022-01-03 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2021-12-31 | $4.22 | $4.24 | $4.21 | $4.23 | $4.23 | 70,121,410 |
| 2021-12-30 | $4.23 | $4.24 | $4.22 | $4.22 | $4.22 | 89,446,220 |
| 2021-12-29 | $4.24 | $4.25 | $4.21 | $4.24 | $4.24 | 64,788,130 |
| 2021-12-28 | $4.26 | $4.27 | $4.22 | $4.24 | $4.24 | 84,063,240 |
| 2021-12-27 | $4.21 | $4.25 | $4.20 | $4.25 | $4.25 | 102,619,960 |
| 2021-12-24 | $4.25 | $4.26 | $4.20 | $4.21 | $4.21 | 73,779,510 |
| 2021-12-23 | $4.21 | $4.25 | $4.20 | $4.25 | $4.25 | 106,305,980 |
| 2021-12-22 | $4.23 | $4.25 | $4.19 | $4.20 | $4.20 | 82,139,480 |
| 2021-12-21 | $4.18 | $4.22 | $4.17 | $4.21 | $4.21 | 82,630,540 |
| 2021-12-20 | $4.18 | $4.21 | $4.17 | $4.18 | $4.18 | 87,010,640 |
| 2021-12-17 | $4.21 | $4.24 | $4.19 | $4.20 | $4.20 | 95,602,810 |
| 2021-12-16 | $4.17 | $4.22 | $4.16 | $4.22 | $4.22 | 104,785,930 |
| 2021-12-15 | $4.15 | $4.18 | $4.14 | $4.15 | $4.15 | 69,862,540 |
| 2021-12-14 | $4.21 | $4.21 | $4.16 | $4.16 | $4.16 | 98,174,390 |
| 2021-12-13 | $4.22 | $4.26 | $4.21 | $4.22 | $4.22 | 98,005,780 |
| 2021-12-10 | $4.25 | $4.26 | $4.19 | $4.22 | $4.22 | 170,108,160 |
| 2021-12-09 | $4.23 | $4.28 | $4.21 | $4.27 | $4.27 | 162,228,690 |
| 2021-12-08 | $4.24 | $4.25 | $4.21 | $4.22 | $4.22 | 117,228,830 |
| 2021-12-07 | $4.22 | $4.24 | $4.18 | $4.23 | $4.23 | 131,608,200 |
| 2021-12-06 | $4.20 | $4.22 | $4.18 | $4.18 | $4.18 | 115,153,730 |
| 2021-12-03 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 133,620,450 |
| 2021-12-02 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 184,036,460 |
| 2021-12-01 | $4.04 | $4.14 | $4.04 | $4.13 | $4.13 | 129,070,560 |
| 2021-11-30 | $4.06 | $4.09 | $4.03 | $4.04 | $4.04 | 105,217,970 |
| 2021-11-29 | $4.02 | $4.07 | $4.02 | $4.06 | $4.06 | 109,627,150 |
| 2021-11-26 | $4.09 | $4.11 | $4.08 | $4.09 | $4.09 | 79,599,950 |
| 2021-11-25 | $4.14 | $4.15 | $4.11 | $4.12 | $4.12 | 82,037,780 |
| 2021-11-24 | $4.15 | $4.18 | $4.12 | $4.16 | $4.16 | 112,461,460 |
| 2021-11-23 | $4.12 | $4.15 | $4.10 | $4.12 | $4.12 | 109,857,550 |
| 2021-11-22 | $4.14 | $4.16 | $4.11 | $4.13 | $4.13 | 134,751,000 |
| 2021-11-19 | $4.10 | $4.19 | $4.08 | $4.18 | $4.18 | 174,345,530 |
| 2021-11-18 | $4.10 | $4.11 | $4.08 | $4.08 | $4.08 | 81,634,640 |
| 2021-11-17 | $4.11 | $4.12 | $4.09 | $4.11 | $4.11 | 74,651,660 |
| 2021-11-16 | $4.11 | $4.15 | $4.09 | $4.11 | $4.11 | 108,037,650 |
| 2021-11-15 | $4.10 | $4.11 | $4.08 | $4.10 | $4.10 | 86,677,600 |
| 2021-11-12 | $4.10 | $4.13 | $4.07 | $4.11 | $4.11 | 107,596,880 |
| 2021-11-11 | $4.05 | $4.11 | $4.04 | $4.10 | $4.10 | 123,956,340 |
| 2021-11-10 | $4.07 | $4.08 | $4.04 | $4.08 | $4.08 | 134,486,560 |
| 2021-11-09 | $4.10 | $4.11 | $4.04 | $4.05 | $4.05 | 154,510,900 |
| 2021-11-08 | $4.13 | $4.14 | $4.09 | $4.09 | $4.09 | 119,136,470 |
| 2021-11-05 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 133,598,190 |
| 2021-11-04 | $4.12 | $4.15 | $4.08 | $4.14 | $4.14 | 140,053,780 |
| 2021-11-03 | $4.11 | $4.18 | $4.10 | $4.15 | $4.15 | 135,010,850 |
| 2021-11-02 | $4.25 | $4.25 | $4.10 | $4.15 | $4.15 | 252,870,670 |
| 2021-11-01 | $4.24 | $4.27 | $4.20 | $4.22 | $4.22 | 144,344,290 |
| 2021-10-29 | $4.23 | $4.27 | $4.19 | $4.25 | $4.25 | 161,791,960 |
| 2021-10-28 | $4.30 | $4.31 | $4.17 | $4.20 | $4.20 | 270,223,500 |
| 2021-10-27 | $4.42 | $4.43 | $4.33 | $4.35 | $4.35 | 166,850,960 |
| 2021-10-26 | $4.45 | $4.49 | $4.41 | $4.42 | $4.42 | 123,191,540 |
| 2021-10-25 | $4.39 | $4.51 | $4.34 | $4.45 | $4.45 | 205,336,380 |
| 2021-10-22 | $4.45 | $4.48 | $4.34 | $4.36 | $4.36 | 217,324,330 |
| 2021-10-21 | $4.48 | $4.52 | $4.45 | $4.48 | $4.48 | 185,046,460 |
| 2021-10-20 | $4.46 | $4.50 | $4.42 | $4.45 | $4.45 | 182,937,260 |
| 2021-10-19 | $4.47 | $4.54 | $4.42 | $4.53 | $4.53 | 209,153,420 |
| 2021-10-18 | $4.43 | $4.52 | $4.40 | $4.51 | $4.51 | 258,992,360 |
| 2021-10-15 | $4.37 | $4.42 | $4.32 | $4.42 | $4.42 | 211,525,140 |
| 2021-10-14 | $4.33 | $4.38 | $4.29 | $4.34 | $4.34 | 129,487,530 |
| 2021-10-13 | $4.47 | $4.48 | $4.29 | $4.33 | $4.33 | 319,833,160 |
| 2021-10-12 | $4.59 | $4.65 | $4.46 | $4.51 | $4.51 | 241,862,460 |
| 2021-10-11 | $4.61 | $4.67 | $4.56 | $4.62 | $4.62 | 242,940,750 |
| 2021-10-08 | $4.62 | $4.65 | $4.51 | $4.59 | $4.59 | 330,265,050 |
| 2021-10-07 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2021-10-06 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2021-09-30 | $4.46 | $4.48 | $4.36 | $4.46 | $4.46 | 246,316,660 |
| 2021-09-29 | $4.63 | $4.64 | $4.40 | $4.46 | $4.46 | 536,503,130 |
| 2021-09-28 | $4.52 | $4.81 | $4.49 | $4.74 | $4.74 | 553,126,950 |
| 2021-09-27 | $4.58 | $4.64 | $4.44 | $4.46 | $4.46 | 335,166,860 |
| 2021-09-24 | $4.66 | $4.74 | $4.51 | $4.54 | $4.54 | 310,640,580 |
| 2021-09-23 | $4.73 | $4.78 | $4.61 | $4.64 | $4.64 | 330,503,580 |
| 2021-09-22 | $4.41 | $4.70 | $4.40 | $4.70 | $4.70 | 390,160,290 |
| 2021-09-21 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2021-09-20 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2021-09-17 | $4.47 | $4.64 | $4.34 | $4.49 | $4.49 | 443,174,090 |
| 2021-09-16 | $4.83 | $4.86 | $4.63 | $4.65 | $4.49 | 457,714,690 |
| 2021-09-15 | $4.62 | $4.80 | $4.58 | $4.73 | $4.57 | 438,462,940 |
| 2021-09-14 | $4.70 | $4.95 | $4.62 | $4.65 | $4.49 | 595,752,200 |
| 2021-09-13 | $4.59 | $4.73 | $4.59 | $4.70 | $4.54 | 379,516,520 |
| 2021-09-10 | $4.63 | $4.67 | $4.52 | $4.55 | $4.39 | 353,125,810 |
| 2021-09-09 | $4.55 | $4.69 | $4.53 | $4.65 | $4.49 | 412,391,180 |
| 2021-09-08 | $4.46 | $4.55 | $4.45 | $4.53 | $4.37 | 287,994,320 |
| 2021-09-07 | $4.36 | $4.48 | $4.34 | $4.48 | $4.33 | 311,848,970 |
| 2021-09-06 | $4.36 | $4.39 | $4.34 | $4.36 | $4.21 | 172,622,090 |
| 2021-09-03 | $4.34 | $4.40 | $4.33 | $4.36 | $4.21 | 239,287,460 |
| 2021-09-02 | $4.26 | $4.32 | $4.25 | $4.31 | $4.16 | 218,101,770 |
| 2021-09-01 | $4.27 | $4.32 | $4.22 | $4.27 | $4.12 | 286,679,180 |
| 2021-08-31 | $4.18 | $4.28 | $4.14 | $4.26 | $4.11 | 299,890,870 |
| 2021-08-30 | $4.14 | $4.19 | $4.12 | $4.18 | $4.04 | 264,477,360 |
| 2021-08-27 | $4.06 | $4.11 | $4.05 | $4.10 | $3.96 | 160,022,060 |
| 2021-08-26 | $4.05 | $4.08 | $4.04 | $4.07 | $3.93 | 159,721,150 |
| 2021-08-25 | $4.01 | $4.05 | $4.00 | $4.04 | $3.90 | 127,870,560 |
| 2021-08-24 | $4.02 | $4.03 | $3.99 | $4.00 | $3.86 | 106,426,320 |
| 2021-08-23 | $3.96 | $4.00 | $3.96 | $3.98 | $3.84 | 103,893,720 |
| 2021-08-20 | $3.96 | $3.97 | $3.94 | $3.96 | $3.82 | 118,117,170 |
| 2021-08-19 | $4.04 | $4.05 | $3.94 | $3.95 | $3.81 | 302,924,560 |
| 2021-08-18 | $4.02 | $4.08 | $4.01 | $4.08 | $3.94 | 124,526,970 |
| 2021-08-17 | $4.07 | $4.12 | $4.03 | $4.04 | $3.90 | 165,390,040 |
| 2021-08-16 | $4.00 | $4.08 | $3.99 | $4.08 | $3.94 | 187,260,410 |
| 2021-08-13 | $4.04 | $4.05 | $3.99 | $4.00 | $3.86 | 111,460,690 |
| 2021-08-12 | $4.05 | $4.06 | $4.02 | $4.05 | $3.91 | 108,665,370 |
| 2021-08-11 | $4.01 | $4.05 | $4.00 | $4.04 | $3.90 | 124,784,600 |
| 2021-08-10 | $3.99 | $4.00 | $3.97 | $4.00 | $3.86 | 79,408,820 |
| 2021-08-09 | $3.96 | $4.00 | $3.95 | $4.00 | $3.86 | 89,452,900 |
| 2021-08-06 | $4.00 | $4.00 | $3.96 | $3.97 | $3.83 | 100,167,170 |
| 2021-08-05 | $3.98 | $4.02 | $3.96 | $3.99 | $3.85 | 86,014,610 |
| 2021-08-04 | $3.97 | $4.00 | $3.95 | $4.00 | $3.86 | 76,843,700 |
| 2021-08-03 | $3.97 | $4.00 | $3.96 | $3.98 | $3.84 | 104,833,050 |
| 2021-08-02 | $3.98 | $4.01 | $3.92 | $4.00 | $3.86 | 143,752,830 |
| 2021-07-30 | $3.97 | $4.01 | $3.95 | $3.99 | $3.85 | 89,770,830 |
| 2021-07-29 | $4.00 | $4.00 | $3.95 | $3.98 | $3.84 | 112,429,590 |
| 2021-07-28 | $4.02 | $4.04 | $3.97 | $3.98 | $3.84 | 160,749,960 |
| 2021-07-27 | $4.04 | $4.09 | $4.01 | $4.02 | $3.88 | 137,442,210 |
| 2021-07-26 | $4.07 | $4.07 | $4.01 | $4.04 | $3.90 | 127,603,170 |
| 2021-07-23 | $4.09 | $4.10 | $4.06 | $4.06 | $3.92 | 95,349,340 |
| 2021-07-22 | $4.07 | $4.10 | $4.05 | $4.08 | $3.94 | 135,730,170 |
| 2021-07-21 | $4.08 | $4.08 | $4.03 | $4.03 | $3.89 | 99,339,420 |
| 2021-07-20 | $4.02 | $4.09 | $4.02 | $4.08 | $3.94 | 116,285,860 |
| 2021-07-19 | $4.15 | $4.15 | $4.05 | $4.07 | $3.93 | 200,799,870 |
| 2021-07-16 | $4.16 | $4.18 | $4.14 | $4.15 | $4.01 | 103,916,170 |
| 2021-07-15 | $4.16 | $4.18 | $4.13 | $4.17 | $4.03 | 110,263,250 |
| 2021-07-14 | $4.22 | $4.22 | $4.17 | $4.18 | $4.04 | 105,048,030 |
| 2021-07-13 | $4.19 | $4.23 | $4.17 | $4.21 | $4.07 | 121,954,440 |
| 2021-07-12 | $4.23 | $4.24 | $4.17 | $4.17 | $4.03 | 144,576,160 |
| 2021-07-09 | $4.20 | $4.22 | $4.18 | $4.20 | $4.06 | 112,045,710 |
| 2021-07-08 | $4.26 | $4.26 | $4.20 | $4.20 | $4.06 | 137,307,020 |
| 2021-07-07 | $4.28 | $4.29 | $4.25 | $4.27 | $4.12 | 145,678,630 |
| 2021-07-06 | $4.32 | $4.35 | $4.29 | $4.32 | $4.17 | 118,036,720 |
| 2021-07-05 | $4.31 | $4.32 | $4.26 | $4.30 | $4.15 | 129,845,980 |
| 2021-07-02 | $4.40 | $4.42 | $4.30 | $4.31 | $4.16 | 177,946,140 |
| 2021-07-01 | $4.37 | $4.38 | $4.33 | $4.33 | $4.18 | 76,574,690 |
| 2021-06-30 | $4.36 | $4.38 | $4.33 | $4.36 | $4.21 | 77,308,780 |
| 2021-06-29 | $4.36 | $4.37 | $4.32 | $4.35 | $4.20 | 128,878,870 |
| 2021-06-28 | $4.45 | $4.47 | $4.36 | $4.38 | $4.23 | 127,611,750 |
| 2021-06-25 | $4.43 | $4.49 | $4.41 | $4.42 | $4.27 | 151,006,730 |
| 2021-06-24 | $4.44 | $4.44 | $4.39 | $4.42 | $4.27 | 102,543,220 |
| 2021-06-23 | $4.43 | $4.45 | $4.38 | $4.44 | $4.29 | 99,809,740 |
| 2021-06-22 | $4.34 | $4.47 | $4.33 | $4.43 | $4.28 | 261,793,370 |
| 2021-06-21 | $4.37 | $4.39 | $4.28 | $4.29 | $4.14 | 230,399,680 |
| 2021-06-18 | $4.46 | $4.47 | $4.35 | $4.37 | $4.22 | 209,242,080 |
| 2021-06-17 | $4.58 | $4.59 | $4.48 | $4.49 | $4.34 | 144,674,160 |
| 2021-06-16 | $4.74 | $4.78 | $4.69 | $4.70 | $4.41 | 178,682,860 |
| 2021-06-15 | $4.70 | $4.80 | $4.66 | $4.68 | $4.39 | 268,109,480 |
| 2021-06-14 | $4.66 | $4.66 | $4.66 | $4.66 | $4.37 | 0 |
| 2021-06-11 | $4.61 | $4.76 | $4.60 | $4.66 | $4.37 | 296,905,200 |
| 2021-06-10 | $4.57 | $4.62 | $4.56 | $4.58 | $4.30 | 159,983,060 |
| 2021-06-09 | $4.52 | $4.62 | $4.51 | $4.60 | $4.32 | 247,701,930 |
| 2021-06-08 | $4.50 | $4.51 | $4.45 | $4.50 | $4.22 | 158,327,970 |
| 2021-06-07 | $4.51 | $4.54 | $4.49 | $4.53 | $4.25 | 116,241,000 |
| 2021-06-04 | $4.50 | $4.52 | $4.46 | $4.49 | $4.21 | 116,858,780 |
| 2021-06-03 | $4.50 | $4.55 | $4.50 | $4.52 | $4.24 | 197,273,340 |
| 2021-06-02 | $4.49 | $4.51 | $4.46 | $4.49 | $4.21 | 136,072,890 |
| 2021-06-01 | $4.42 | $4.48 | $4.39 | $4.47 | $4.19 | 141,526,090 |
| 2021-05-31 | $4.45 | $4.45 | $4.38 | $4.42 | $4.15 | 120,151,730 |
| 2021-05-28 | $4.51 | $4.53 | $4.45 | $4.47 | $4.19 | 100,540,810 |
| 2021-05-27 | $4.45 | $4.54 | $4.45 | $4.47 | $4.19 | 165,190,920 |
| 2021-05-26 | $4.41 | $4.47 | $4.41 | $4.47 | $4.19 | 163,527,880 |
| 2021-05-25 | $4.42 | $4.45 | $4.37 | $4.43 | $4.16 | 155,269,000 |
| 2021-05-24 | $4.38 | $4.40 | $4.36 | $4.39 | $4.12 | 86,883,670 |
| 2021-05-21 | $4.34 | $4.38 | $4.32 | $4.36 | $4.09 | 95,573,870 |
| 2021-05-20 | $4.38 | $4.38 | $4.34 | $4.34 | $4.07 | 120,585,920 |
| 2021-05-19 | $4.49 | $4.49 | $4.41 | $4.43 | $4.16 | 161,015,860 |
| 2021-05-18 | $4.45 | $4.54 | $4.43 | $4.53 | $4.25 | 193,491,050 |
| 2021-05-17 | $4.42 | $4.45 | $4.40 | $4.42 | $4.15 | 121,190,550 |
| 2021-05-14 | $4.41 | $4.43 | $4.35 | $4.39 | $4.12 | 120,643,090 |
| 2021-05-13 | $4.48 | $4.49 | $4.41 | $4.43 | $4.16 | 113,006,240 |
| 2021-05-12 | $4.44 | $4.54 | $4.44 | $4.50 | $4.22 | 130,070,780 |
| 2021-05-11 | $4.46 | $4.47 | $4.39 | $4.45 | $4.18 | 151,953,940 |
| 2021-05-10 | $4.42 | $4.50 | $4.42 | $4.50 | $4.22 | 195,942,070 |
| 2021-05-07 | $4.37 | $4.42 | $4.35 | $4.40 | $4.13 | 155,208,760 |
| 2021-05-06 | $4.33 | $4.39 | $4.32 | $4.37 | $4.10 | 184,326,850 |
| 2021-05-05 | $4.28 | $4.28 | $4.28 | $4.28 | $4.02 | 0 |
| 2021-05-04 | $4.28 | $4.28 | $4.28 | $4.28 | $4.02 | 0 |
| 2021-04-30 | $4.26 | $4.29 | $4.25 | $4.28 | $4.02 | 112,476,980 |
| 2021-04-29 | $4.27 | $4.29 | $4.25 | $4.28 | $4.02 | 130,117,950 |
| 2021-04-28 | $4.21 | $4.24 | $4.19 | $4.24 | $3.98 | 74,458,680 |
| 2021-04-27 | $4.21 | $4.22 | $4.17 | $4.20 | $3.94 | 77,235,300 |
| 2021-04-26 | $4.22 | $4.25 | $4.20 | $4.21 | $3.95 | 98,483,520 |
| 2021-04-23 | $4.26 | $4.26 | $4.21 | $4.23 | $3.97 | 96,375,170 |
| 2021-04-22 | $4.27 | $4.29 | $4.23 | $4.26 | $4.00 | 150,186,760 |
| 2021-04-21 | $4.37 | $4.37 | $4.27 | $4.28 | $4.02 | 196,758,060 |
| 2021-04-20 | $4.42 | $4.42 | $4.38 | $4.40 | $4.13 | 82,299,840 |
| 2021-04-19 | $4.46 | $4.47 | $4.40 | $4.42 | $4.15 | 140,678,190 |
| 2021-04-16 | $4.38 | $4.47 | $4.37 | $4.45 | $4.18 | 162,102,080 |
| 2021-04-15 | $4.39 | $4.41 | $4.35 | $4.37 | $4.10 | 98,335,570 |
| 2021-04-14 | $4.34 | $4.36 | $4.31 | $4.35 | $4.08 | 82,237,860 |
| 2021-04-13 | $4.38 | $4.39 | $4.30 | $4.33 | $4.06 | 111,895,490 |
| 2021-04-12 | $4.39 | $4.43 | $4.36 | $4.39 | $4.12 | 108,821,000 |
| 2021-04-09 | $4.36 | $4.40 | $4.34 | $4.39 | $4.12 | 102,794,540 |
| 2021-04-08 | $4.34 | $4.38 | $4.33 | $4.36 | $4.09 | 105,033,130 |
| 2021-04-07 | $4.29 | $4.37 | $4.28 | $4.36 | $4.09 | 143,872,330 |
| 2021-04-06 | $4.30 | $4.30 | $4.26 | $4.29 | $4.03 | 86,146,200 |
| 2021-04-05 | $4.32 | $4.32 | $4.32 | $4.32 | $4.05 | 0 |
| 2021-04-02 | $4.33 | $4.35 | $4.30 | $4.32 | $4.05 | 142,666,770 |
| 2021-04-01 | $4.32 | $4.33 | $4.28 | $4.30 | $4.04 | 104,178,530 |
| 2021-03-31 | $4.31 | $4.33 | $4.28 | $4.33 | $4.06 | 92,678,870 |
| 2021-03-30 | $4.32 | $4.35 | $4.30 | $4.32 | $4.05 | 150,424,540 |
| 2021-03-29 | $4.29 | $4.35 | $4.27 | $4.29 | $4.03 | 194,862,440 |
| 2021-03-26 | $4.21 | $4.26 | $4.21 | $4.24 | $3.98 | 98,346,100 |
| 2021-03-25 | $4.25 | $4.27 | $4.22 | $4.23 | $3.97 | 115,032,790 |
| 2021-03-24 | $4.21 | $4.24 | $4.19 | $4.22 | $3.96 | 129,693,130 |
| 2021-03-23 | $4.29 | $4.30 | $4.22 | $4.26 | $4.00 | 134,253,620 |
| 2021-03-22 | $4.27 | $4.31 | $4.27 | $4.29 | $4.03 | 151,597,470 |
| 2021-03-19 | $4.34 | $4.34 | $4.25 | $4.26 | $4.00 | 307,982,060 |
| 2021-03-18 | $4.45 | $4.46 | $4.41 | $4.44 | $4.17 | 138,233,860 |
| 2021-03-17 | $4.52 | $4.52 | $4.44 | $4.46 | $4.19 | 150,215,510 |
| 2021-03-16 | $4.58 | $4.59 | $4.52 | $4.55 | $4.27 | 116,163,070 |
| 2021-03-15 | $4.47 | $4.62 | $4.47 | $4.61 | $4.33 | 236,540,480 |
| 2021-03-12 | $4.50 | $4.52 | $4.43 | $4.48 | $4.20 | 137,980,470 |
| 2021-03-11 | $4.45 | $4.49 | $4.44 | $4.48 | $4.20 | 119,855,260 |
| 2021-03-10 | $4.49 | $4.51 | $4.40 | $4.42 | $4.15 | 149,027,440 |
| 2021-03-09 | $4.51 | $4.61 | $4.45 | $4.52 | $4.24 | 224,648,730 |
| 2021-03-08 | $4.59 | $4.69 | $4.55 | $4.56 | $4.28 | 314,678,420 |
| 2021-03-05 | $4.52 | $4.58 | $4.41 | $4.50 | $4.22 | 248,960,960 |
| 2021-03-04 | $4.46 | $4.51 | $4.41 | $4.45 | $4.18 | 163,243,560 |
| 2021-03-03 | $4.35 | $4.48 | $4.35 | $4.46 | $4.19 | 236,043,630 |
| 2021-03-02 | $4.51 | $4.51 | $4.33 | $4.38 | $4.11 | 326,255,790 |
| 2021-03-01 | $4.54 | $4.59 | $4.46 | $4.57 | $4.29 | 213,295,720 |
| 2021-02-26 | $4.51 | $4.58 | $4.47 | $4.51 | $4.23 | 298,757,780 |
| 2021-02-25 | $4.68 | $4.74 | $4.62 | $4.66 | $4.37 | 223,317,050 |
| 2021-02-24 | $4.72 | $4.74 | $4.52 | $4.56 | $4.28 | 274,553,220 |
| 2021-02-23 | $4.76 | $4.84 | $4.66 | $4.70 | $4.41 | 446,068,540 |
| 2021-02-22 | $4.41 | $4.74 | $4.41 | $4.65 | $4.36 | 599,923,130 |
| 2021-02-19 | $4.41 | $4.43 | $4.36 | $4.37 | $4.10 | 334,171,850 |
| 2021-02-18 | $4.45 | $4.58 | $4.40 | $4.48 | $4.20 | 838,250,520 |
| 2021-02-17 | $4.17 | $4.17 | $4.17 | $4.17 | $3.91 | 0 |
| 2021-02-16 | $4.17 | $4.17 | $4.17 | $4.17 | $3.91 | 0 |
| 2021-02-15 | $4.17 | $4.17 | $4.17 | $4.17 | $3.91 | 0 |
| 2021-02-12 | $4.17 | $4.17 | $4.17 | $4.17 | $3.91 | 0 |
| 2021-02-11 | $4.17 | $4.17 | $4.17 | $4.17 | $3.91 | 0 |
| 2021-02-10 | $4.10 | $4.22 | $4.10 | $4.17 | $3.91 | 259,329,800 |
| 2021-02-09 | $4.00 | $4.13 | $4.00 | $4.11 | $3.86 | 183,498,300 |
| 2021-02-08 | $3.97 | $4.01 | $3.97 | $3.99 | $3.74 | 103,930,220 |
| 2021-02-05 | $3.99 | $4.00 | $3.96 | $3.96 | $3.72 | 82,078,850 |
| 2021-02-04 | $3.96 | $3.99 | $3.95 | $3.99 | $3.74 | 106,503,900 |
| 2021-02-03 | $3.96 | $3.97 | $3.94 | $3.97 | $3.73 | 69,622,500 |
| 2021-02-02 | $3.98 | $3.99 | $3.93 | $3.94 | $3.70 | 108,528,880 |
| 2021-02-01 | $3.94 | $3.96 | $3.91 | $3.95 | $3.71 | 104,645,210 |
| 2021-01-29 | $3.98 | $3.99 | $3.92 | $3.95 | $3.71 | 114,203,720 |
| 2021-01-28 | $4.01 | $4.03 | $3.96 | $3.98 | $3.73 | 135,121,380 |
| 2021-01-27 | $4.03 | $4.07 | $4.02 | $4.03 | $3.78 | 99,379,010 |
| 2021-01-26 | $4.01 | $4.04 | $4.01 | $4.03 | $3.78 | 94,162,130 |
| 2021-01-25 | $4.06 | $4.07 | $4.00 | $4.02 | $3.77 | 149,375,960 |
| 2021-01-22 | $4.15 | $4.16 | $4.06 | $4.07 | $3.82 | 131,965,500 |
| 2021-01-21 | $4.15 | $4.19 | $4.13 | $4.16 | $3.90 | 105,716,400 |
| 2021-01-20 | $4.20 | $4.23 | $4.13 | $4.16 | $3.90 | 109,734,690 |
| 2021-01-19 | $4.16 | $4.22 | $4.14 | $4.17 | $3.91 | 169,801,130 |
| 2021-01-18 | $4.20 | $4.21 | $4.14 | $4.16 | $3.90 | 201,744,130 |
| 2021-01-15 | $4.23 | $4.26 | $4.21 | $4.24 | $3.98 | 160,722,720 |
| 2021-01-14 | $4.21 | $4.28 | $4.18 | $4.23 | $3.97 | 191,255,570 |
| 2021-01-13 | $4.16 | $4.25 | $4.14 | $4.22 | $3.96 | 228,990,680 |
| 2021-01-12 | $4.06 | $4.15 | $4.05 | $4.15 | $3.89 | 146,946,490 |
| 2021-01-11 | $4.19 | $4.19 | $4.05 | $4.06 | $3.81 | 247,239,530 |
| 2021-01-08 | $4.16 | $4.22 | $4.14 | $4.19 | $3.93 | 189,007,900 |
| 2021-01-07 | $4.11 | $4.13 | $4.08 | $4.12 | $3.87 | 184,736,750 |
| 2021-01-06 | $4.05 | $4.11 | $4.04 | $4.11 | $3.86 | 183,894,490 |
| 2021-01-05 | $4.01 | $4.03 | $3.98 | $4.02 | $3.77 | 107,596,900 |
| 2021-01-04 | $4.03 | $4.05 | $3.99 | $4.03 | $3.78 | 110,052,440 |
| 2021-01-01 | $4.03 | $4.03 | $4.03 | $4.03 | $3.78 | 0 |
| 2020-12-31 | $4.00 | $4.05 | $3.99 | $4.03 | $3.78 | 85,261,950 |
| 2020-12-30 | $4.01 | $4.03 | $3.99 | $4.01 | $3.76 | 59,293,170 |
| 2020-12-29 | $3.99 | $4.04 | $3.98 | $4.02 | $3.77 | 81,676,060 |
| 2020-12-28 | $3.99 | $4.01 | $3.98 | $3.99 | $3.74 | 56,639,280 |
| 2020-12-25 | $3.99 | $4.01 | $3.97 | $4.00 | $3.75 | 44,862,390 |
| 2020-12-24 | $4.01 | $4.02 | $3.97 | $3.99 | $3.74 | 65,498,220 |
| 2020-12-23 | $3.99 | $4.00 | $3.97 | $3.99 | $3.74 | 66,187,140 |
| 2020-12-22 | $4.04 | $4.05 | $3.98 | $3.98 | $3.73 | 121,034,740 |
| 2020-12-21 | $4.09 | $4.11 | $4.05 | $4.07 | $3.82 | 90,528,670 |
| 2020-12-18 | $4.10 | $4.13 | $4.08 | $4.10 | $3.85 | 89,943,240 |
| 2020-12-17 | $4.06 | $4.10 | $4.03 | $4.09 | $3.84 | 73,530,050 |
| 2020-12-16 | $4.04 | $4.06 | $4.03 | $4.04 | $3.79 | 47,071,020 |
| 2020-12-15 | $4.04 | $4.05 | $4.00 | $4.03 | $3.78 | 71,245,120 |
| 2020-12-14 | $4.09 | $4.10 | $4.04 | $4.06 | $3.81 | 107,828,480 |
| 2020-12-11 | $4.10 | $4.12 | $4.05 | $4.12 | $3.87 | 125,088,940 |
| 2020-12-10 | $4.07 | $4.08 | $4.05 | $4.06 | $3.81 | 73,559,150 |
| 2020-12-09 | $4.09 | $4.12 | $4.07 | $4.07 | $3.82 | 78,396,210 |
| 2020-12-08 | $4.11 | $4.13 | $4.08 | $4.10 | $3.85 | 73,660,100 |
| 2020-12-07 | $4.17 | $4.19 | $4.10 | $4.11 | $3.86 | 117,473,300 |
| 2020-12-04 | $4.20 | $4.22 | $4.14 | $4.18 | $3.92 | 124,327,960 |
| 2020-12-03 | $4.25 | $4.27 | $4.19 | $4.20 | $3.94 | 106,665,180 |
| 2020-12-02 | $4.22 | $4.26 | $4.20 | $4.22 | $3.96 | 106,814,960 |
| 2020-12-01 | $4.18 | $4.25 | $4.18 | $4.23 | $3.97 | 116,281,340 |
| 2020-11-30 | $4.27 | $4.33 | $4.19 | $4.19 | $3.93 | 201,881,060 |
| 2020-11-27 | $4.26 | $4.28 | $4.22 | $4.28 | $4.02 | 127,317,330 |
| 2020-11-26 | $4.23 | $4.30 | $4.23 | $4.26 | $4.00 | 162,329,980 |
| 2020-11-25 | $4.25 | $4.32 | $4.23 | $4.23 | $3.97 | 317,337,840 |
| 2020-11-24 | $4.20 | $4.23 | $4.18 | $4.19 | $3.93 | 125,263,640 |
| 2020-11-23 | $4.10 | $4.20 | $4.10 | $4.20 | $3.94 | 255,394,820 |
| 2020-11-20 | $4.12 | $4.13 | $4.07 | $4.09 | $3.84 | 94,936,210 |
| 2020-11-19 | $4.11 | $4.15 | $4.10 | $4.12 | $3.87 | 100,221,660 |
| 2020-11-18 | $4.10 | $4.14 | $4.09 | $4.11 | $3.86 | 141,105,350 |
| 2020-11-17 | $4.12 | $4.14 | $4.09 | $4.12 | $3.87 | 160,928,610 |
| 2020-11-16 | $4.03 | $4.11 | $4.03 | $4.10 | $3.85 | 151,312,770 |
| 2020-11-13 | $4.05 | $4.06 | $4.00 | $4.02 | $3.77 | 100,156,430 |
| 2020-11-12 | $4.12 | $4.12 | $4.04 | $4.06 | $3.81 | 117,668,520 |
| 2020-11-11 | $4.05 | $4.13 | $4.05 | $4.12 | $3.87 | 210,512,180 |
| 2020-11-10 | $4.10 | $4.14 | $4.03 | $4.04 | $3.79 | 275,912,940 |
| 2020-11-09 | $3.99 | $4.04 | $3.98 | $4.01 | $3.76 | 118,274,470 |
| 2020-11-06 | $3.96 | $3.99 | $3.95 | $3.98 | $3.73 | 102,154,420 |
| 2020-11-05 | $3.96 | $3.97 | $3.93 | $3.96 | $3.72 | 99,754,660 |
| 2020-11-04 | $3.95 | $3.95 | $3.91 | $3.93 | $3.69 | 56,015,450 |
| 2020-11-03 | $3.92 | $3.95 | $3.91 | $3.95 | $3.71 | 100,031,740 |
| 2020-11-02 | $3.89 | $3.92 | $3.88 | $3.91 | $3.67 | 86,468,260 |
| 2020-10-30 | $3.89 | $3.93 | $3.88 | $3.90 | $3.66 | 127,074,490 |
| 2020-10-29 | $3.86 | $3.90 | $3.86 | $3.89 | $3.65 | 82,797,090 |
| 2020-10-28 | $3.88 | $3.89 | $3.86 | $3.88 | $3.64 | 42,840,920 |
| 2020-10-27 | $3.90 | $3.90 | $3.88 | $3.88 | $3.64 | 40,298,830 |
| 2020-10-26 | $3.91 | $3.92 | $3.89 | $3.90 | $3.66 | 60,531,010 |
| 2020-10-23 | $3.86 | $3.92 | $3.85 | $3.90 | $3.66 | 128,970,350 |
| 2020-10-22 | $3.92 | $3.93 | $3.91 | $3.92 | $3.61 | 40,614,160 |
| 2020-10-21 | $3.93 | $3.94 | $3.91 | $3.93 | $3.62 | 61,347,560 |
| 2020-10-20 | $3.92 | $3.94 | $3.91 | $3.93 | $3.62 | 45,152,350 |
| 2020-10-19 | $3.93 | $3.95 | $3.91 | $3.92 | $3.61 | 80,295,510 |
| 2020-10-16 | $3.92 | $3.94 | $3.91 | $3.93 | $3.62 | 51,148,020 |
| 2020-10-15 | $3.91 | $3.93 | $3.91 | $3.92 | $3.61 | 39,910,010 |
| 2020-10-14 | $3.93 | $3.94 | $3.90 | $3.92 | $3.61 | 77,735,520 |
| 2020-10-13 | $3.96 | $3.96 | $3.93 | $3.94 | $3.63 | 41,411,880 |
| 2020-10-12 | $3.94 | $3.97 | $3.92 | $3.96 | $3.65 | 77,817,220 |
| 2020-10-09 | $3.93 | $3.95 | $3.92 | $3.93 | $3.62 | 52,393,970 |
| 2020-10-08 | $3.91 | $3.91 | $3.91 | $3.91 | $3.60 | 0 |
| 2020-10-07 | $3.91 | $3.91 | $3.91 | $3.91 | $3.60 | 0 |
| 2020-10-06 | $3.91 | $3.91 | $3.91 | $3.91 | $3.60 | 0 |
| 2020-10-05 | $3.91 | $3.91 | $3.91 | $3.91 | $3.60 | 0 |
| 2020-10-02 | $3.91 | $3.91 | $3.91 | $3.91 | $3.60 | 0 |
| 2020-10-01 | $3.91 | $3.91 | $3.91 | $3.91 | $3.60 | 0 |
| 2020-09-30 | $3.90 | $3.93 | $3.88 | $3.91 | $3.60 | 71,000,180 |
| 2020-09-29 | $3.90 | $3.91 | $3.89 | $3.89 | $3.59 | 41,162,360 |
| 2020-09-28 | $3.89 | $3.91 | $3.88 | $3.89 | $3.59 | 69,440,690 |
| 2020-09-25 | $3.90 | $3.90 | $3.88 | $3.89 | $3.59 | 42,139,540 |
| 2020-09-24 | $3.92 | $3.92 | $3.88 | $3.89 | $3.59 | 84,426,710 |
| 2020-09-23 | $3.93 | $3.94 | $3.92 | $3.92 | $3.61 | 42,740,910 |
| 2020-09-22 | $3.95 | $3.97 | $3.93 | $3.93 | $3.62 | 75,632,960 |
| 2020-09-21 | $3.96 | $3.98 | $3.95 | $3.97 | $3.66 | 76,441,440 |
| 2020-09-18 | $3.95 | $3.96 | $3.93 | $3.96 | $3.65 | 126,999,860 |
| 2020-09-17 | $3.94 | $3.95 | $3.93 | $3.93 | $3.62 | 52,459,450 |
| 2020-09-16 | $3.93 | $3.95 | $3.91 | $3.94 | $3.63 | 68,228,570 |
| 2020-09-15 | $3.92 | $3.93 | $3.91 | $3.92 | $3.61 | 49,234,840 |
| 2020-09-14 | $3.92 | $3.93 | $3.91 | $3.92 | $3.61 | 57,184,320 |
| 2020-09-11 | $3.91 | $3.92 | $3.90 | $3.91 | $3.60 | 70,922,790 |
| 2020-09-10 | $3.95 | $3.96 | $3.91 | $3.92 | $3.61 | 118,299,710 |
| 2020-09-09 | $3.95 | $3.97 | $3.94 | $3.94 | $3.63 | 121,619,970 |
| 2020-09-08 | $3.96 | $3.98 | $3.95 | $3.97 | $3.66 | 97,108,370 |
| 2020-09-07 | $3.97 | $3.98 | $3.95 | $3.96 | $3.65 | 110,020,050 |
| 2020-09-04 | $3.98 | $3.99 | $3.96 | $3.98 | $3.67 | 118,317,300 |
| 2020-09-03 | $4.00 | $4.02 | $3.98 | $3.99 | $3.68 | 108,358,610 |
| 2020-09-02 | $4.03 | $4.03 | $3.99 | $4.00 | $3.69 | 99,417,010 |
| 2020-09-01 | $4.02 | $4.04 | $4.02 | $4.03 | $3.72 | 87,702,450 |
| 2020-08-31 | $4.03 | $4.06 | $4.02 | $4.03 | $3.72 | 160,047,920 |
| 2020-08-28 | $4.02 | $4.04 | $4.00 | $4.03 | $3.72 | 122,791,190 |
| 2020-08-27 | $4.05 | $4.06 | $4.01 | $4.03 | $3.72 | 102,644,730 |
| 2020-08-26 | $4.04 | $4.07 | $4.02 | $4.05 | $3.73 | 177,817,540 |
| 2020-08-25 | $4.05 | $4.05 | $4.02 | $4.03 | $3.72 | 102,714,780 |
| 2020-08-24 | $4.03 | $4.05 | $4.02 | $4.04 | $3.72 | 104,327,010 |
| 2020-08-21 | $4.04 | $4.05 | $4.01 | $4.03 | $3.72 | 100,434,900 |
| 2020-08-20 | $4.06 | $4.06 | $4.02 | $4.03 | $3.72 | 179,979,740 |
| 2020-08-19 | $4.06 | $4.10 | $4.05 | $4.06 | $3.74 | 236,413,260 |
| 2020-08-18 | $4.07 | $4.08 | $4.04 | $4.06 | $3.74 | 172,356,030 |
| 2020-08-17 | $4.01 | $4.09 | $4.01 | $4.07 | $3.75 | 292,142,080 |
| 2020-08-14 | $4.00 | $4.02 | $3.99 | $4.02 | $3.71 | 117,517,410 |
| 2020-08-13 | $4.00 | $4.02 | $3.99 | $4.01 | $3.70 | 147,114,220 |
| 2020-08-12 | $3.99 | $4.00 | $3.97 | $3.99 | $3.68 | 177,450,600 |
| 2020-08-11 | $4.01 | $4.02 | $3.99 | $3.99 | $3.68 | 157,801,790 |
| 2020-08-10 | $3.99 | $4.01 | $3.97 | $4.00 | $3.69 | 146,323,590 |
| 2020-08-07 | $4.02 | $4.03 | $3.98 | $3.99 | $3.68 | 170,693,180 |
| 2020-08-06 | $4.04 | $4.06 | $4.01 | $4.03 | $3.72 | 171,519,830 |
| 2020-08-05 | $4.03 | $4.04 | $4.00 | $4.02 | $3.71 | 111,561,960 |
| 2020-08-04 | $4.01 | $4.05 | $4.00 | $4.04 | $3.72 | 167,470,190 |
| 2020-08-03 | $4.00 | $4.02 | $3.99 | $4.01 | $3.70 | 131,665,130 |
| 2020-07-31 | $3.98 | $4.01 | $3.97 | $4.00 | $3.69 | 140,601,920 |
| 2020-07-30 | $4.01 | $4.02 | $3.99 | $3.99 | $3.68 | 97,227,740 |
| 2020-07-29 | $4.01 | $4.02 | $3.98 | $4.02 | $3.71 | 198,564,760 |
| 2020-07-28 | $4.03 | $4.04 | $3.99 | $4.01 | $3.70 | 117,682,340 |
| 2020-07-27 | $4.01 | $4.03 | $3.99 | $4.01 | $3.70 | 123,328,260 |
| 2020-07-24 | $4.06 | $4.09 | $3.99 | $4.00 | $3.69 | 192,382,450 |
| 2020-07-23 | $4.06 | $4.08 | $3.99 | $4.03 | $3.72 | 174,838,980 |
| 2020-07-22 | $4.05 | $4.13 | $4.03 | $4.08 | $3.76 | 254,716,760 |
| 2020-07-21 | $4.05 | $4.07 | $4.01 | $4.02 | $3.71 | 117,647,290 |
| 2020-07-20 | $3.98 | $4.05 | $3.97 | $4.04 | $3.72 | 157,380,540 |
| 2020-07-17 | $3.99 | $4.00 | $3.96 | $3.97 | $3.66 | 130,986,080 |
| 2020-07-16 | $4.07 | $4.07 | $3.98 | $3.98 | $3.67 | 217,229,890 |
| 2020-07-15 | $4.11 | $4.13 | $4.04 | $4.05 | $3.73 | 190,492,260 |
| 2020-07-14 | $4.15 | $4.17 | $4.07 | $4.09 | $3.77 | 279,702,490 |
| 2020-07-13 | $4.13 | $4.18 | $4.12 | $4.17 | $3.84 | 241,002,120 |
| 2020-07-10 | $4.20 | $4.20 | $4.12 | $4.13 | $3.81 | 217,219,230 |
| 2020-07-09 | $4.20 | $4.25 | $4.17 | $4.23 | $3.90 | 271,902,160 |
| 2020-07-08 | $4.21 | $4.22 | $4.13 | $4.21 | $3.88 | 289,021,030 |
| 2020-07-07 | $4.31 | $4.36 | $4.23 | $4.23 | $3.90 | 420,182,150 |
| 2020-07-06 | $4.11 | $4.29 | $4.11 | $4.27 | $3.94 | 423,753,380 |
| 2020-07-03 | $4.00 | $4.09 | $3.99 | $4.08 | $3.76 | 227,156,320 |
| 2020-07-02 | $3.92 | $4.02 | $3.91 | $4.01 | $3.70 | 211,938,640 |
| 2020-07-01 | $3.92 | $3.94 | $3.90 | $3.93 | $3.62 | 98,015,530 |
| 2020-06-30 | $3.93 | $3.94 | $3.91 | $3.91 | $3.60 | 67,638,240 |
| 2020-06-29 | $3.96 | $3.96 | $3.90 | $3.92 | $3.61 | 147,280,010 |
| 2020-06-26 | $3.97 | $3.97 | $3.97 | $3.97 | $3.66 | 0 |
| 2020-06-25 | $3.97 | $3.97 | $3.97 | $3.97 | $3.66 | 0 |
| 2020-06-24 | $3.96 | $3.98 | $3.96 | $3.97 | $3.66 | 74,132,370 |
| 2020-06-23 | $3.99 | $4.00 | $3.96 | $3.97 | $3.66 | 91,196,220 |
| 2020-06-22 | $4.01 | $4.02 | $3.99 | $3.99 | $3.68 | 86,156,480 |
| 2020-06-19 | $4.01 | $4.03 | $4.00 | $4.01 | $3.70 | 96,098,270 |
| 2020-06-18 | $3.99 | $4.02 | $3.98 | $4.01 | $3.70 | 107,436,570 |
| 2020-06-17 | $4.01 | $4.02 | $3.99 | $4.01 | $3.70 | 64,228,030 |
| 2020-06-16 | $4.02 | $4.02 | $4.00 | $4.02 | $3.71 | 55,590,650 |
| 2020-06-15 | $4.02 | $4.02 | $3.99 | $3.99 | $3.68 | 60,136,070 |
| 2020-06-12 | $3.99 | $4.07 | $3.97 | $4.04 | $3.72 | 92,414,600 |
| 2020-06-11 | $4.08 | $4.09 | $4.03 | $4.03 | $3.72 | 97,043,810 |
| 2020-06-10 | $4.12 | $4.12 | $4.08 | $4.09 | $3.77 | 108,417,600 |
| 2020-06-09 | $4.30 | $4.30 | $4.27 | $4.29 | $3.78 | 111,041,120 |
| 2020-06-08 | $4.25 | $4.30 | $4.24 | $4.30 | $3.79 | 129,640,290 |
| 2020-06-05 | $4.20 | $4.23 | $4.17 | $4.23 | $3.73 | 78,157,970 |
| 2020-06-04 | $4.26 | $4.26 | $4.18 | $4.19 | $3.69 | 93,562,410 |
| 2020-06-03 | $4.24 | $4.27 | $4.23 | $4.24 | $3.74 | 90,997,750 |
| 2020-06-02 | $4.20 | $4.24 | $4.19 | $4.22 | $3.72 | 84,259,720 |
| 2020-06-01 | $4.15 | $4.21 | $4.15 | $4.20 | $3.70 | 100,851,470 |
| 2020-05-29 | $4.18 | $4.19 | $4.14 | $4.14 | $3.65 | 81,222,950 |
| 2020-05-28 | $4.18 | $4.21 | $4.16 | $4.19 | $3.69 | 68,668,480 |
| 2020-05-27 | $4.21 | $4.22 | $4.18 | $4.19 | $3.69 | 71,933,000 |
| 2020-05-26 | $4.23 | $4.24 | $4.19 | $4.21 | $3.71 | 81,135,480 |
| 2020-05-25 | $4.25 | $4.26 | $4.21 | $4.22 | $3.72 | 58,933,640 |
| 2020-05-22 | $4.35 | $4.36 | $4.25 | $4.25 | $3.74 | 121,236,390 |
| 2020-05-21 | $4.38 | $4.39 | $4.35 | $4.36 | $3.84 | 68,249,370 |
| 2020-05-20 | $4.39 | $4.39 | $4.36 | $4.37 | $3.85 | 42,610,780 |
| 2020-05-19 | $4.41 | $4.42 | $4.38 | $4.39 | $3.87 | 76,973,120 |
| 2020-05-18 | $4.37 | $4.39 | $4.36 | $4.37 | $3.85 | 51,495,650 |
| 2020-05-15 | $4.39 | $4.40 | $4.36 | $4.36 | $3.84 | 50,811,390 |
| 2020-05-14 | $4.39 | $4.40 | $4.37 | $4.38 | $3.86 | 55,408,980 |
| 2020-05-13 | $4.40 | $4.42 | $4.38 | $4.41 | $3.88 | 62,129,330 |
| 2020-05-12 | $4.42 | $4.42 | $4.40 | $4.40 | $3.88 | 54,066,440 |
| 2020-05-11 | $4.43 | $4.44 | $4.41 | $4.41 | $3.88 | 55,947,550 |
| 2020-05-08 | $4.42 | $4.43 | $4.41 | $4.42 | $3.89 | 65,920,900 |
| 2020-05-07 | $4.43 | $4.43 | $4.41 | $4.41 | $3.88 | 57,714,810 |
| 2020-05-06 | $4.41 | $4.44 | $4.41 | $4.43 | $3.90 | 84,819,240 |
| 2020-05-05 | $4.46 | $4.46 | $4.46 | $4.46 | $3.93 | 0 |
| 2020-05-04 | $4.46 | $4.46 | $4.46 | $4.46 | $3.93 | 0 |
| 2020-05-01 | $4.46 | $4.46 | $4.46 | $4.46 | $3.93 | 0 |
| 2020-04-30 | $4.41 | $4.46 | $4.38 | $4.46 | $3.93 | 119,640,200 |
| 2020-04-29 | $4.46 | $4.46 | $4.42 | $4.44 | $3.91 | 67,861,750 |
| 2020-04-28 | $4.49 | $4.50 | $4.43 | $4.43 | $3.90 | 110,505,790 |
| 2020-04-27 | $4.50 | $4.52 | $4.48 | $4.51 | $3.97 | 65,727,850 |
| 2020-04-24 | $4.55 | $4.56 | $4.49 | $4.49 | $3.96 | 81,335,790 |
| 2020-04-23 | $4.52 | $4.61 | $4.52 | $4.55 | $4.01 | 121,501,780 |
| 2020-04-22 | $4.52 | $4.53 | $4.48 | $4.51 | $3.97 | 77,973,680 |
| 2020-04-21 | $4.57 | $4.59 | $4.53 | $4.54 | $4.00 | 119,490,680 |
| 2020-04-20 | $4.52 | $4.65 | $4.52 | $4.61 | $4.06 | 137,589,300 |
| 2020-04-17 | $4.50 | $4.58 | $4.48 | $4.56 | $4.02 | 211,818,900 |
| 2020-04-16 | $4.47 | $4.49 | $4.47 | $4.47 | $3.94 | 80,859,010 |
| 2020-04-15 | $4.49 | $4.50 | $4.47 | $4.49 | $3.96 | 75,520,690 |
| 2020-04-14 | $4.50 | $4.51 | $4.47 | $4.50 | $3.96 | 99,621,390 |
| 2020-04-13 | $4.50 | $4.52 | $4.49 | $4.50 | $3.96 | 84,317,690 |
| 2020-04-10 | $4.50 | $4.54 | $4.47 | $4.49 | $3.96 | 99,702,300 |
| 2020-04-09 | $4.52 | $4.53 | $4.50 | $4.51 | $3.97 | 79,263,860 |
| 2020-04-08 | $4.49 | $4.50 | $4.45 | $4.50 | $3.96 | 116,631,220 |
| 2020-04-07 | $4.51 | $4.54 | $4.48 | $4.51 | $3.97 | 159,965,020 |
| 2020-04-06 | $4.46 | $4.46 | $4.46 | $4.46 | $3.93 | 0 |
| 2020-04-03 | $4.54 | $4.54 | $4.45 | $4.46 | $3.93 | 167,679,710 |
| 2020-04-02 | $4.36 | $4.56 | $4.36 | $4.55 | $4.01 | 264,055,920 |
| 2020-04-01 | $4.42 | $4.43 | $4.38 | $4.39 | $3.87 | 116,153,340 |
| 2020-03-31 | $4.49 | $4.49 | $4.40 | $4.43 | $3.90 | 161,012,370 |
| 2020-03-30 | $4.49 | $4.49 | $4.44 | $4.47 | $3.94 | 102,476,950 |
| 2020-03-27 | $4.52 | $4.53 | $4.47 | $4.49 | $3.96 | 75,602,600 |
| 2020-03-26 | $4.52 | $4.53 | $4.48 | $4.49 | $3.96 | 69,709,900 |
| 2020-03-25 | $4.55 | $4.55 | $4.50 | $4.52 | $3.98 | 86,446,890 |
| 2020-03-24 | $4.46 | $4.49 | $4.45 | $4.48 | $3.95 | 81,316,390 |
| 2020-03-23 | $4.45 | $4.47 | $4.41 | $4.43 | $3.90 | 86,949,900 |
| 2020-03-20 | $4.50 | $4.53 | $4.45 | $4.51 | $3.97 | 98,918,670 |
| 2020-03-19 | $4.51 | $4.54 | $4.41 | $4.45 | $3.92 | 145,717,280 |
| 2020-03-18 | $4.59 | $4.62 | $4.52 | $4.53 | $3.99 | 141,096,750 |
| 2020-03-17 | $4.62 | $4.67 | $4.51 | $4.59 | $4.04 | 154,084,980 |
| 2020-03-16 | $4.58 | $4.77 | $4.58 | $4.63 | $4.08 | 266,571,410 |
| 2020-03-13 | $4.52 | $4.59 | $4.51 | $4.55 | $4.01 | 206,569,740 |
| 2020-03-12 | $4.70 | $4.74 | $4.62 | $4.64 | $4.09 | 175,036,430 |
| 2020-03-11 | $4.81 | $4.81 | $4.75 | $4.75 | $4.18 | 150,508,930 |
| 2020-03-10 | $4.85 | $4.91 | $4.72 | $4.82 | $4.25 | 263,397,870 |
| 2020-03-09 | $4.73 | $5.00 | $4.60 | $4.91 | $4.33 | 518,234,310 |
| 2020-03-06 | $4.76 | $4.82 | $4.73 | $4.79 | $4.22 | 161,577,420 |
| 2020-03-05 | $4.74 | $4.80 | $4.72 | $4.79 | $4.22 | 160,771,350 |
| 2020-03-04 | $4.71 | $4.73 | $4.69 | $4.71 | $4.15 | 79,927,740 |
| 2020-03-03 | $4.74 | $4.76 | $4.68 | $4.71 | $4.15 | 132,749,280 |
| 2020-03-02 | $4.62 | $4.73 | $4.62 | $4.70 | $4.14 | 155,087,910 |
| 2020-02-28 | $4.61 | $4.65 | $4.56 | $4.60 | $4.05 | 166,939,150 |
| 2020-02-27 | $4.68 | $4.69 | $4.65 | $4.66 | $4.11 | 103,337,550 |
| 2020-02-26 | $4.63 | $4.70 | $4.61 | $4.68 | $4.12 | 143,614,070 |
| 2020-02-25 | $4.67 | $4.69 | $4.64 | $4.66 | $4.11 | 145,495,440 |
| 2020-02-24 | $4.76 | $4.77 | $4.71 | $4.72 | $4.16 | 129,218,140 |
| 2020-02-21 | $4.77 | $4.79 | $4.77 | $4.79 | $4.22 | 98,260,320 |
| 2020-02-20 | $4.76 | $4.79 | $4.75 | $4.79 | $4.22 | 120,382,690 |
| 2020-02-19 | $4.76 | $4.77 | $4.73 | $4.74 | $4.18 | 93,438,090 |
| 2020-02-18 | $4.78 | $4.79 | $4.74 | $4.75 | $4.18 | 118,694,860 |
| 2020-02-17 | $4.71 | $4.79 | $4.70 | $4.78 | $4.21 | 105,985,900 |
| 2020-02-14 | $4.69 | $4.72 | $4.68 | $4.71 | $4.15 | 66,680,110 |
| 2020-02-13 | $4.73 | $4.74 | $4.70 | $4.70 | $4.14 | 91,856,680 |
| 2020-02-12 | $4.72 | $4.73 | $4.68 | $4.73 | $4.17 | 84,461,680 |
| 2020-02-11 | $4.71 | $4.75 | $4.69 | $4.72 | $4.16 | 116,920,870 |
| 2020-02-10 | $4.74 | $4.74 | $4.68 | $4.71 | $4.15 | 114,663,640 |
| 2020-02-07 | $4.70 | $4.74 | $4.66 | $4.73 | $4.17 | 95,184,830 |
| 2020-02-06 | $4.69 | $4.73 | $4.63 | $4.70 | $4.14 | 102,451,700 |
| 2020-02-05 | $4.63 | $4.70 | $4.59 | $4.64 | $4.09 | 120,889,410 |
| 2020-02-04 | $4.58 | $4.65 | $4.54 | $4.64 | $4.09 | 120,059,380 |
| 2020-02-03 | $4.50 | $4.74 | $4.49 | $4.62 | $4.07 | 216,185,340 |
| 2020-01-31 | $4.94 | $4.94 | $4.94 | $4.94 | $4.35 | 0 |
| 2020-01-30 | $4.94 | $4.94 | $4.94 | $4.94 | $4.35 | 0 |
| 2020-01-29 | $4.94 | $4.94 | $4.94 | $4.94 | $4.35 | 0 |
| 2020-01-28 | $4.94 | $4.94 | $4.94 | $4.94 | $4.35 | 0 |
| 2020-01-27 | $4.94 | $4.94 | $4.94 | $4.94 | $4.35 | 0 |
| 2020-01-24 | $4.94 | $4.94 | $4.94 | $4.94 | $4.35 | 0 |
| 2020-01-23 | $4.96 | $4.97 | $4.90 | $4.94 | $4.35 | 110,492,180 |
| 2020-01-22 | $5.00 | $5.01 | $4.95 | $4.98 | $4.39 | 81,200,220 |
| 2020-01-21 | $5.04 | $5.05 | $5.00 | $5.01 | $4.41 | 74,500,550 |
| 2020-01-20 | $5.07 | $5.08 | $5.04 | $5.05 | $4.45 | 61,508,560 |
| 2020-01-17 | $5.08 | $5.10 | $5.05 | $5.07 | $4.47 | 60,190,660 |
| 2020-01-16 | $5.10 | $5.11 | $5.06 | $5.07 | $4.47 | 52,747,510 |
| 2020-01-15 | $5.14 | $5.14 | $5.09 | $5.09 | $4.48 | 50,513,900 |
| 2020-01-14 | $5.13 | $5.17 | $5.11 | $5.14 | $4.53 | 84,445,450 |
| 2020-01-13 | $5.16 | $5.17 | $5.10 | $5.14 | $4.53 | 83,754,440 |
| 2020-01-10 | $5.18 | $5.19 | $5.14 | $5.16 | $4.55 | 46,913,960 |
| 2020-01-09 | $5.19 | $5.22 | $5.17 | $5.19 | $4.57 | 103,355,540 |
| 2020-01-08 | $5.32 | $5.35 | $5.27 | $5.28 | $4.65 | 127,040,970 |
| 2020-01-07 | $5.30 | $5.30 | $5.20 | $5.25 | $4.62 | 126,348,160 |
| 2020-01-06 | $5.31 | $5.41 | $5.29 | $5.36 | $4.72 | 211,251,250 |
| 2020-01-03 | $5.19 | $5.29 | $5.18 | $5.27 | $4.64 | 164,887,320 |
| 2020-01-02 | $5.13 | $5.19 | $5.11 | $5.17 | $4.55 | 125,043,590 |
| 2020-01-01 | $5.11 | $5.11 | $5.11 | $5.11 | $4.50 | 0 |
| 2019-12-31 | $5.07 | $5.12 | $5.06 | $5.11 | $4.50 | 89,177,730 |
| 2019-12-30 | $5.05 | $5.09 | $5.04 | $5.08 | $4.48 | 76,168,480 |
| 2019-12-27 | $5.02 | $5.09 | $5.02 | $5.05 | $4.45 | 69,098,840 |
| 2019-12-26 | $5.00 | $5.03 | $5.00 | $5.02 | $4.42 | 25,791,930 |
| 2019-12-25 | $5.02 | $5.03 | $5.00 | $5.01 | $4.41 | 24,112,180 |
| 2019-12-24 | $4.99 | $5.03 | $4.99 | $5.02 | $4.42 | 23,536,800 |
| 2019-12-23 | $5.06 | $5.06 | $4.99 | $4.99 | $4.40 | 53,818,170 |
| 2019-12-20 | $5.05 | $5.08 | $5.05 | $5.05 | $4.45 | 43,926,370 |
| 2019-12-19 | $5.07 | $5.08 | $5.04 | $5.06 | $4.46 | 32,548,170 |
| 2019-12-18 | $5.08 | $5.11 | $5.05 | $5.07 | $4.47 | 64,768,440 |
| 2019-12-17 | $5.02 | $5.10 | $4.99 | $5.08 | $4.48 | 121,077,920 |
| 2019-12-16 | $5.00 | $5.03 | $4.98 | $5.01 | $4.41 | 59,201,770 |
| 2019-12-13 | $4.97 | $4.99 | $4.96 | $4.99 | $4.40 | 64,920,660 |
| 2019-12-12 | $4.97 | $4.97 | $4.95 | $4.95 | $4.36 | 36,400,340 |
| 2019-12-11 | $4.96 | $4.97 | $4.95 | $4.96 | $4.37 | 48,908,270 |
| 2019-12-10 | $4.95 | $4.96 | $4.93 | $4.94 | $4.35 | 30,540,820 |
| 2019-12-09 | $4.92 | $4.95 | $4.91 | $4.95 | $4.36 | 52,813,390 |
| 2019-12-06 | $4.93 | $4.94 | $4.90 | $4.92 | $4.33 | 51,304,220 |
| 2019-12-05 | $4.94 | $4.94 | $4.91 | $4.93 | $4.34 | 38,321,220 |
| 2019-12-04 | $4.93 | $4.93 | $4.90 | $4.91 | $4.33 | 30,934,730 |
| 2019-12-03 | $4.95 | $4.96 | $4.91 | $4.93 | $4.34 | 40,949,870 |
| 2019-12-02 | $4.96 | $4.97 | $4.93 | $4.95 | $4.36 | 49,339,110 |
| 2019-11-29 | $5.00 | $5.01 | $4.96 | $4.99 | $4.40 | 45,805,200 |
| 2019-11-28 | $5.02 | $5.03 | $4.99 | $5.01 | $4.41 | 29,690,650 |
| 2019-11-27 | $5.02 | $5.04 | $4.99 | $5.02 | $4.42 | 46,092,880 |
| 2019-11-26 | $5.03 | $5.04 | $4.99 | $5.03 | $4.43 | 70,645,170 |
| 2019-11-25 | $4.93 | $5.03 | $4.92 | $5.02 | $4.42 | 92,560,880 |
| 2019-11-22 | $4.95 | $4.97 | $4.93 | $4.94 | $4.35 | 67,022,030 |
| 2019-11-21 | $4.92 | $4.96 | $4.90 | $4.94 | $4.35 | 55,789,490 |
| 2019-11-20 | $4.89 | $4.94 | $4.88 | $4.92 | $4.33 | 51,662,350 |
| 2019-11-19 | $4.89 | $4.92 | $4.88 | $4.90 | $4.32 | 48,248,490 |
| 2019-11-18 | $4.86 | $4.91 | $4.85 | $4.91 | $4.33 | 59,947,680 |
| 2019-11-15 | $4.86 | $4.88 | $4.84 | $4.85 | $4.27 | 57,004,040 |
| 2019-11-14 | $4.87 | $4.87 | $4.85 | $4.85 | $4.27 | 46,395,110 |
| 2019-11-13 | $4.88 | $4.88 | $4.85 | $4.87 | $4.29 | 50,733,930 |
| 2019-11-12 | $4.87 | $4.89 | $4.85 | $4.87 | $4.29 | 46,891,810 |
| 2019-11-11 | $4.92 | $4.92 | $4.86 | $4.86 | $4.28 | 65,526,400 |
| 2019-11-08 | $4.95 | $4.96 | $4.90 | $4.93 | $4.34 | 58,359,290 |
| 2019-11-07 | $4.92 | $4.94 | $4.91 | $4.94 | $4.35 | 40,415,420 |
| 2019-11-06 | $4.94 | $4.94 | $4.92 | $4.93 | $4.34 | 42,746,400 |
| 2019-11-05 | $4.92 | $4.95 | $4.89 | $4.93 | $4.34 | 53,281,680 |
| 2019-11-04 | $4.91 | $4.92 | $4.89 | $4.90 | $4.32 | 63,305,960 |
| 2019-11-01 | $4.88 | $4.90 | $4.86 | $4.89 | $4.31 | 83,310,320 |
| 2019-10-31 | $4.95 | $4.95 | $4.89 | $4.90 | $4.32 | 75,681,850 |
| 2019-10-30 | $4.99 | $5.00 | $4.96 | $4.96 | $4.37 | 37,717,030 |
| 2019-10-29 | $5.00 | $5.02 | $4.99 | $4.99 | $4.40 | 40,298,110 |
| 2019-10-28 | $4.99 | $5.02 | $4.98 | $5.01 | $4.41 | 57,032,530 |
| 2019-10-25 | $5.00 | $5.00 | $4.97 | $5.00 | $4.40 | 48,654,520 |
| 2019-10-24 | $4.99 | $5.00 | $4.97 | $4.99 | $4.40 | 41,060,090 |
| 2019-10-23 | $4.98 | $4.99 | $4.96 | $4.97 | $4.38 | 36,096,610 |
| 2019-10-22 | $4.99 | $4.99 | $4.95 | $4.98 | $4.39 | 50,452,940 |
| 2019-10-21 | $4.99 | $5.00 | $4.97 | $4.98 | $4.39 | 50,875,600 |
| 2019-10-18 | $5.05 | $5.05 | $4.99 | $4.99 | $4.40 | 42,657,040 |
| 2019-10-17 | $5.05 | $5.06 | $5.03 | $5.04 | $4.44 | 25,466,620 |
| 2019-10-16 | $5.05 | $5.07 | $5.03 | $5.05 | $4.45 | 42,721,790 |
| 2019-10-15 | $5.08 | $5.08 | $5.04 | $5.04 | $4.44 | 36,033,290 |
| 2019-10-14 | $5.07 | $5.11 | $5.05 | $5.08 | $4.48 | 66,509,930 |
| 2019-10-11 | $5.02 | $5.09 | $5.00 | $5.08 | $4.48 | 74,755,400 |
| 2019-10-10 | $5.01 | $5.01 | $4.98 | $5.00 | $4.40 | 37,811,020 |
| 2019-10-09 | $4.98 | $5.02 | $4.96 | $5.01 | $4.41 | 41,436,470 |
| 2019-10-08 | $4.99 | $5.02 | $4.99 | $5.00 | $4.40 | 43,671,230 |
| 2019-10-07 | $5.02 | $5.02 | $5.02 | $5.02 | $4.42 | 0 |
| 2019-10-04 | $5.02 | $5.02 | $5.02 | $5.02 | $4.42 | 0 |
| 2019-10-03 | $5.02 | $5.02 | $5.02 | $5.02 | $4.42 | 0 |
| 2019-10-02 | $5.02 | $5.02 | $5.02 | $5.02 | $4.42 | 0 |
| 2019-10-01 | $5.02 | $5.02 | $5.02 | $5.02 | $4.42 | 0 |
| 2019-09-30 | $5.00 | $5.04 | $4.99 | $5.02 | $4.42 | 49,198,710 |
| 2019-09-27 | $5.00 | $5.00 | $4.97 | $4.99 | $4.40 | 45,369,540 |
| 2019-09-26 | $5.03 | $5.03 | $4.98 | $5.00 | $4.40 | 60,079,710 |
| 2019-09-25 | $5.02 | $5.03 | $5.01 | $5.01 | $4.41 | 47,390,900 |
| 2019-09-24 | $5.06 | $5.07 | $5.03 | $5.04 | $4.44 | 48,830,150 |
| 2019-09-23 | $5.07 | $5.07 | $5.02 | $5.05 | $4.45 | 56,054,950 |
| 2019-09-20 | $5.10 | $5.11 | $5.06 | $5.07 | $4.47 | 69,847,710 |
| 2019-09-19 | $5.08 | $5.10 | $5.05 | $5.09 | $4.48 | 45,062,110 |
| 2019-09-18 | $5.12 | $5.12 | $5.07 | $5.07 | $4.47 | 80,480,350 |
| 2019-09-17 | $5.25 | $5.25 | $5.14 | $5.16 | $4.55 | 109,435,050 |
| 2019-09-16 | $5.39 | $5.41 | $5.31 | $5.35 | $4.61 | 270,501,350 |
| 2019-09-13 | $5.21 | $5.21 | $5.21 | $5.21 | $4.49 | 0 |
| 2019-09-12 | $5.25 | $5.26 | $5.20 | $5.21 | $4.49 | 80,767,990 |
| 2019-09-11 | $5.23 | $5.27 | $5.22 | $5.26 | $4.53 | 90,923,540 |
| 2019-09-10 | $5.21 | $5.22 | $5.19 | $5.22 | $4.49 | 67,956,640 |
| 2019-09-09 | $5.18 | $5.21 | $5.15 | $5.19 | $4.47 | 91,202,230 |
| 2019-09-06 | $5.12 | $5.16 | $5.12 | $5.15 | $4.43 | 71,782,160 |
| 2019-09-05 | $5.10 | $5.17 | $5.09 | $5.11 | $4.40 | 96,272,200 |
| 2019-09-04 | $5.02 | $5.09 | $5.01 | $5.09 | $4.38 | 97,457,550 |
| 2019-09-03 | $5.02 | $5.03 | $4.99 | $5.02 | $4.32 | 59,988,560 |
| 2019-09-02 | $4.99 | $5.03 | $4.98 | $5.02 | $4.32 | 66,871,030 |
| 2019-08-30 | $5.00 | $5.03 | $4.96 | $4.98 | $4.29 | 51,807,410 |
| 2019-08-29 | $4.99 | $5.00 | $4.96 | $4.99 | $4.30 | 45,545,550 |
| 2019-08-28 | $4.99 | $5.01 | $4.97 | $4.98 | $4.29 | 42,759,560 |
| 2019-08-27 | $4.98 | $5.03 | $4.97 | $4.99 | $4.30 | 75,948,880 |
| 2019-08-26 | $4.95 | $4.98 | $4.94 | $4.97 | $4.28 | 58,440,560 |
| 2019-08-23 | $5.02 | $5.03 | $5.00 | $5.01 | $4.31 | 33,887,220 |
| 2019-08-22 | $5.03 | $5.04 | $4.98 | $5.01 | $4.31 | 49,437,340 |
| 2019-08-21 | $5.05 | $5.05 | $5.02 | $5.03 | $4.33 | 29,367,690 |
| 2019-08-20 | $5.04 | $5.07 | $5.03 | $5.05 | $4.35 | 61,648,760 |
| 2019-08-19 | $4.99 | $5.04 | $4.97 | $5.04 | $4.34 | 66,809,780 |
| 2019-08-16 | $4.96 | $4.98 | $4.95 | $4.97 | $4.28 | 46,717,190 |
| 2019-08-15 | $4.91 | $4.97 | $4.89 | $4.97 | $4.28 | 43,068,080 |
| 2019-08-14 | $4.98 | $4.99 | $4.97 | $4.97 | $4.28 | 43,598,150 |
| 2019-08-13 | $4.97 | $4.97 | $4.93 | $4.94 | $4.25 | 52,843,890 |
| 2019-08-12 | $4.98 | $4.99 | $4.95 | $4.99 | $4.30 | 59,871,030 |
| 2019-08-09 | $4.99 | $4.99 | $4.96 | $4.98 | $4.29 | 53,960,040 |
| 2019-08-08 | $4.98 | $4.99 | $4.96 | $4.98 | $4.29 | 59,347,960 |
| 2019-08-07 | $5.00 | $5.02 | $4.95 | $4.97 | $4.28 | 66,990,420 |
| 2019-08-06 | $4.97 | $5.01 | $4.95 | $4.99 | $4.30 | 106,502,520 |
| 2019-08-05 | $5.11 | $5.12 | $5.03 | $5.04 | $4.34 | 80,943,360 |
| 2019-08-02 | $5.18 | $5.18 | $5.12 | $5.13 | $4.42 | 105,113,210 |
| 2019-08-01 | $5.25 | $5.27 | $5.21 | $5.23 | $4.50 | 61,687,260 |
| 2019-07-31 | $5.26 | $5.27 | $5.24 | $5.27 | $4.54 | 39,847,630 |
| 2019-07-30 | $5.26 | $5.29 | $5.25 | $5.26 | $4.53 | 35,260,840 |
| 2019-07-29 | $5.28 | $5.28 | $5.25 | $5.25 | $4.52 | 59,208,100 |
| 2019-07-26 | $5.27 | $5.31 | $5.24 | $5.28 | $4.55 | 60,267,430 |
| 2019-07-25 | $5.29 | $5.31 | $5.26 | $5.29 | $4.55 | 49,925,550 |
| 2019-07-24 | $5.27 | $5.32 | $5.26 | $5.28 | $4.55 | 54,872,160 |
| 2019-07-23 | $5.25 | $5.29 | $5.23 | $5.26 | $4.53 | 54,582,880 |
| 2019-07-22 | $5.29 | $5.30 | $5.25 | $5.26 | $4.53 | 54,412,630 |
| 2019-07-19 | $5.25 | $5.31 | $5.24 | $5.29 | $4.55 | 55,979,980 |
| 2019-07-18 | $5.28 | $5.29 | $5.23 | $5.24 | $4.51 | 40,864,840 |
| 2019-07-17 | $5.28 | $5.30 | $5.26 | $5.28 | $4.55 | 43,193,970 |
| 2019-07-16 | $5.26 | $5.32 | $5.25 | $5.30 | $4.56 | 62,505,420 |
| 2019-07-15 | $5.24 | $5.27 | $5.18 | $5.26 | $4.53 | 65,840,220 |
| 2019-07-12 | $5.21 | $5.26 | $5.20 | $5.24 | $4.51 | 62,526,460 |
| 2019-07-11 | $5.24 | $5.25 | $5.20 | $5.22 | $4.49 | 97,498,200 |
| 2019-07-10 | $5.28 | $5.28 | $5.19 | $5.20 | $4.48 | 87,589,480 |
| 2019-07-09 | $5.32 | $5.33 | $5.25 | $5.26 | $4.53 | 80,060,040 |
| 2019-07-08 | $5.40 | $5.40 | $5.31 | $5.33 | $4.59 | 74,493,200 |
| 2019-07-05 | $5.44 | $5.44 | $5.39 | $5.42 | $4.67 | 62,777,570 |
| 2019-07-04 | $5.39 | $5.45 | $5.38 | $5.45 | $4.69 | 77,167,480 |
| 2019-07-03 | $5.41 | $5.42 | $5.35 | $5.38 | $4.63 | 86,208,410 |
| 2019-07-02 | $5.47 | $5.48 | $5.42 | $5.44 | $4.68 | 85,428,310 |
| 2019-07-01 | $5.50 | $5.51 | $5.47 | $5.48 | $4.72 | 81,692,880 |
| 2019-06-28 | $5.43 | $5.47 | $5.41 | $5.47 | $4.71 | 58,980,130 |
| 2019-06-27 | $5.49 | $5.51 | $5.43 | $5.43 | $4.67 | 99,970,400 |
| 2019-06-26 | $5.39 | $5.47 | $5.37 | $5.46 | $4.70 | 96,869,460 |
| 2019-06-25 | $5.41 | $5.41 | $5.35 | $5.39 | $4.64 | 73,954,560 |
| 2019-06-24 | $5.41 | $5.42 | $5.38 | $5.40 | $4.65 | 56,151,590 |
| 2019-06-21 | $5.39 | $5.44 | $5.37 | $5.41 | $4.66 | 113,954,290 |
| 2019-06-20 | $5.29 | $5.38 | $5.27 | $5.36 | $4.61 | 162,172,510 |
| 2019-06-19 | $5.32 | $5.33 | $5.27 | $5.29 | $4.55 | 109,152,600 |
| 2019-06-18 | $5.24 | $5.28 | $5.22 | $5.26 | $4.53 | 55,197,600 |
| 2019-06-17 | $5.21 | $5.25 | $5.20 | $5.23 | $4.50 | 52,763,520 |
| 2019-06-14 | $5.24 | $5.25 | $5.20 | $5.21 | $4.49 | 69,314,630 |
| 2019-06-13 | $5.24 | $5.25 | $5.19 | $5.25 | $4.52 | 77,934,930 |
| 2019-06-12 | $5.27 | $5.28 | $5.24 | $5.26 | $4.53 | 75,032,500 |
| 2019-06-11 | $5.29 | $5.31 | $5.25 | $5.30 | $4.56 | 141,037,970 |
| 2019-06-10 | $5.49 | $5.55 | $5.48 | $5.54 | $4.55 | 98,645,090 |
| 2019-06-07 | $5.48 | $5.48 | $5.48 | $5.48 | $4.50 | 0 |
| 2019-06-06 | $5.48 | $5.50 | $5.45 | $5.48 | $4.50 | 70,639,710 |
| 2019-06-05 | $5.45 | $5.52 | $5.44 | $5.48 | $4.50 | 89,091,030 |
| 2019-06-04 | $5.43 | $5.44 | $5.40 | $5.43 | $4.46 | 61,178,640 |
| 2019-06-03 | $5.44 | $5.45 | $5.41 | $5.44 | $4.46 | 82,451,010 |
| 2019-05-31 | $5.44 | $5.49 | $5.42 | $5.43 | $4.46 | 73,725,460 |
| 2019-05-30 | $5.42 | $5.48 | $5.41 | $5.47 | $4.49 | 108,792,890 |
| 2019-05-29 | $5.41 | $5.44 | $5.40 | $5.41 | $4.44 | 63,141,210 |
| 2019-05-28 | $5.43 | $5.47 | $5.39 | $5.44 | $4.46 | 95,213,370 |
| 2019-05-27 | $5.39 | $5.44 | $5.38 | $5.43 | $4.46 | 58,728,290 |
| 2019-05-24 | $5.42 | $5.45 | $5.38 | $5.39 | $4.42 | 63,724,580 |
| 2019-05-23 | $5.43 | $5.49 | $5.41 | $5.46 | $4.48 | 86,615,300 |
| 2019-05-22 | $5.47 | $5.49 | $5.44 | $5.45 | $4.47 | 49,308,720 |
| 2019-05-21 | $5.44 | $5.53 | $5.42 | $5.48 | $4.50 | 95,284,470 |
| 2019-05-20 | $5.41 | $5.47 | $5.36 | $5.46 | $4.48 | 100,177,220 |
| 2019-05-17 | $5.45 | $5.45 | $5.40 | $5.41 | $4.44 | 118,252,720 |
| 2019-05-16 | $5.39 | $5.45 | $5.38 | $5.44 | $4.46 | 94,228,420 |
| 2019-05-15 | $5.37 | $5.42 | $5.37 | $5.40 | $4.43 | 89,243,510 |
| 2019-05-14 | $5.34 | $5.38 | $5.32 | $5.36 | $4.40 | 70,323,770 |
| 2019-05-13 | $5.39 | $5.40 | $5.36 | $5.37 | $4.41 | 75,913,980 |
| 2019-05-10 | $5.39 | $5.44 | $5.34 | $5.43 | $4.46 | 96,371,550 |
| 2019-05-09 | $5.37 | $5.40 | $5.32 | $5.35 | $4.39 | 72,966,480 |
| 2019-05-08 | $5.39 | $5.44 | $5.36 | $5.38 | $4.42 | 108,369,560 |
| 2019-05-07 | $5.48 | $5.51 | $5.42 | $5.45 | $4.47 | 110,319,860 |
| 2019-05-06 | $5.59 | $5.59 | $5.42 | $5.44 | $4.46 | 225,156,440 |
| 2019-05-03 | $5.68 | $5.68 | $5.68 | $5.68 | $4.66 | 0 |
| 2019-05-02 | $5.68 | $5.68 | $5.68 | $5.68 | $4.66 | 0 |
| 2019-05-01 | $5.68 | $5.68 | $5.68 | $5.68 | $4.66 | 0 |
| 2019-04-30 | $5.62 | $5.69 | $5.61 | $5.68 | $4.66 | 91,009,740 |
| 2019-04-29 | $5.66 | $5.70 | $5.62 | $5.66 | $4.64 | 117,911,410 |
| 2019-04-26 | $5.70 | $5.73 | $5.65 | $5.66 | $4.64 | 113,545,700 |
| 2019-04-25 | $5.79 | $5.80 | $5.72 | $5.73 | $4.70 | 141,111,760 |
| 2019-04-24 | $5.90 | $5.90 | $5.78 | $5.82 | $4.78 | 165,145,340 |
| 2019-04-23 | $5.95 | $5.97 | $5.86 | $5.88 | $4.83 | 195,261,480 |
| 2019-04-22 | $5.91 | $6.01 | $5.86 | $5.93 | $4.87 | 286,965,520 |
| 2019-04-19 | $5.85 | $5.88 | $5.81 | $5.87 | $4.82 | 111,557,810 |
| 2019-04-18 | $5.87 | $5.89 | $5.83 | $5.85 | $4.80 | 128,765,140 |
| 2019-04-17 | $5.88 | $5.91 | $5.85 | $5.88 | $4.83 | 164,409,870 |
| 2019-04-16 | $5.79 | $5.90 | $5.71 | $5.90 | $4.84 | 227,526,580 |
| 2019-04-15 | $5.85 | $5.90 | $5.81 | $5.81 | $4.77 | 166,914,870 |
| 2019-04-12 | $5.81 | $5.83 | $5.78 | $5.82 | $4.78 | 130,434,560 |
| 2019-04-11 | $5.90 | $5.92 | $5.81 | $5.83 | $4.78 | 182,456,690 |
| 2019-04-10 | $5.94 | $5.94 | $5.85 | $5.90 | $4.84 | 223,721,800 |
| 2019-04-09 | $6.01 | $6.04 | $5.92 | $5.96 | $4.89 | 223,271,260 |
| 2019-04-08 | $6.03 | $6.10 | $5.96 | $6.03 | $4.95 | 356,305,090 |
| 2019-04-05 | $5.93 | $5.93 | $5.93 | $5.93 | $4.87 | 0 |
| 2019-04-04 | $5.85 | $5.94 | $5.83 | $5.93 | $4.87 | 284,445,130 |
| 2019-04-03 | $5.82 | $5.88 | $5.80 | $5.86 | $4.81 | 195,680,770 |
| 2019-04-02 | $5.86 | $5.88 | $5.79 | $5.81 | $4.77 | 183,227,280 |
| 2019-04-01 | $5.75 | $5.84 | $5.74 | $5.84 | $4.79 | 259,446,300 |
| 2019-03-29 | $5.65 | $5.75 | $5.61 | $5.74 | $4.71 | 198,148,230 |
| 2019-03-28 | $5.69 | $5.70 | $5.62 | $5.64 | $4.63 | 116,248,480 |
| 2019-03-27 | $5.71 | $5.75 | $5.69 | $5.72 | $4.69 | 111,254,460 |
| 2019-03-26 | $5.80 | $5.82 | $5.67 | $5.70 | $4.68 | 210,214,630 |
| 2019-03-25 | $5.93 | $5.93 | $5.79 | $5.82 | $4.78 | 260,345,690 |
| 2019-03-22 | $6.01 | $6.02 | $5.94 | $5.98 | $4.91 | 92,824,380 |
| 2019-03-21 | $6.03 | $6.05 | $5.98 | $6.01 | $4.93 | 100,927,250 |
| 2019-03-20 | $6.04 | $6.08 | $5.96 | $6.00 | $4.92 | 127,874,030 |
| 2019-03-19 | $6.08 | $6.10 | $6.02 | $6.05 | $4.97 | 124,802,850 |
| 2019-03-18 | $5.95 | $6.07 | $5.92 | $6.06 | $4.97 | 170,829,450 |
| 2019-03-15 | $5.94 | $5.98 | $5.89 | $5.94 | $4.87 | 105,388,140 |
| 2019-03-14 | $5.93 | $6.00 | $5.89 | $5.93 | $4.87 | 109,559,600 |
| 2019-03-13 | $5.98 | $5.98 | $5.86 | $5.89 | $4.83 | 116,054,800 |
| 2019-03-12 | $5.90 | $6.05 | $5.90 | $5.98 | $4.91 | 181,424,860 |
| 2019-03-11 | $5.84 | $5.89 | $5.82 | $5.87 | $4.82 | 136,333,320 |
| 2019-03-08 | $6.01 | $6.03 | $5.82 | $5.85 | $4.80 | 195,831,450 |
| 2019-03-07 | $6.07 | $6.10 | $6.03 | $6.08 | $4.99 | 240,330,400 |
| 2019-03-06 | $6.08 | $6.16 | $6.05 | $6.13 | $5.03 | 278,993,690 |
| 2019-03-05 | $6.11 | $6.11 | $6.04 | $6.09 | $5.00 | 173,507,510 |
| 2019-03-04 | $6.08 | $6.22 | $6.04 | $6.11 | $5.01 | 280,478,810 |
| 2019-03-01 | $6.04 | $6.08 | $6.00 | $6.08 | $4.99 | 129,183,470 |
| 2019-02-28 | $6.03 | $6.06 | $6.00 | $6.01 | $4.93 | 117,622,220 |
| 2019-02-27 | $6.00 | $6.10 | $5.99 | $6.04 | $4.96 | 190,569,310 |
| 2019-02-26 | $6.01 | $6.06 | $5.96 | $6.00 | $4.92 | 240,814,270 |
| 2019-02-25 | $5.89 | $6.08 | $5.87 | $6.07 | $4.98 | 269,769,100 |
| 2019-02-22 | $5.84 | $5.88 | $5.77 | $5.88 | $4.83 | 96,069,340 |
| 2019-02-21 | $5.91 | $5.92 | $5.84 | $5.87 | $4.82 | 79,289,290 |
| 2019-02-20 | $5.87 | $5.91 | $5.86 | $5.90 | $4.84 | 64,924,290 |
| 2019-02-19 | $5.90 | $5.93 | $5.85 | $5.88 | $4.83 | 85,276,160 |
| 2019-02-18 | $5.82 | $5.92 | $5.81 | $5.90 | $4.84 | 126,249,480 |
| 2019-02-15 | $5.84 | $5.87 | $5.73 | $5.75 | $4.72 | 79,484,230 |
| 2019-02-14 | $5.85 | $5.88 | $5.82 | $5.84 | $4.79 | 85,645,310 |
| 2019-02-13 | $5.71 | $5.88 | $5.70 | $5.86 | $4.81 | 136,012,350 |
| 2019-02-12 | $5.70 | $5.71 | $5.65 | $5.69 | $4.67 | 111,360,180 |
| 2019-02-11 | $5.70 | $5.72 | $5.60 | $5.70 | $4.68 | 101,036,640 |
| 2019-02-08 | $5.74 | $5.74 | $5.74 | $5.74 | $4.71 | 0 |
| 2019-02-07 | $5.74 | $5.74 | $5.74 | $5.74 | $4.71 | 0 |
| 2019-02-06 | $5.74 | $5.74 | $5.74 | $5.74 | $4.71 | 0 |
| 2019-02-05 | $5.74 | $5.74 | $5.74 | $5.74 | $4.71 | 0 |
| 2019-02-04 | $5.74 | $5.74 | $5.74 | $5.74 | $4.71 | 0 |
| 2019-02-01 | $5.73 | $5.78 | $5.70 | $5.74 | $4.71 | 77,140,640 |
| 2019-01-31 | $5.67 | $5.77 | $5.63 | $5.73 | $4.70 | 108,225,810 |
| 2019-01-30 | $5.60 | $5.68 | $5.58 | $5.63 | $4.62 | 86,186,190 |
| 2019-01-29 | $5.54 | $5.62 | $5.49 | $5.61 | $4.60 | 129,507,260 |
| 2019-01-28 | $5.57 | $5.64 | $5.53 | $5.55 | $4.55 | 146,127,900 |
| 2019-01-25 | $5.47 | $5.50 | $5.46 | $5.47 | $4.49 | 67,572,940 |
| 2019-01-24 | $5.38 | $5.45 | $5.35 | $5.43 | $4.46 | 75,678,590 |
| 2019-01-23 | $5.35 | $5.42 | $5.34 | $5.38 | $4.42 | 64,358,400 |
| 2019-01-22 | $5.48 | $5.49 | $5.34 | $5.38 | $4.42 | 91,068,080 |
| 2019-01-21 | $5.44 | $5.50 | $5.43 | $5.48 | $4.50 | 101,246,760 |
| 2019-01-18 | $5.40 | $5.42 | $5.36 | $5.40 | $4.43 | 100,182,700 |
| 2019-01-17 | $5.41 | $5.42 | $5.34 | $5.36 | $4.40 | 75,255,170 |
| 2019-01-16 | $5.35 | $5.40 | $5.33 | $5.39 | $4.42 | 83,503,760 |
| 2019-01-15 | $5.30 | $5.37 | $5.30 | $5.33 | $4.37 | 86,193,740 |
| 2019-01-14 | $5.32 | $5.35 | $5.28 | $5.29 | $4.34 | 72,632,750 |
| 2019-01-11 | $5.31 | $5.36 | $5.28 | $5.35 | $4.39 | 80,125,310 |
| 2019-01-10 | $5.41 | $5.44 | $5.29 | $5.30 | $4.35 | 145,187,270 |
| 2019-01-09 | $5.29 | $5.41 | $5.29 | $5.35 | $4.39 | 190,079,510 |
| 2019-01-08 | $5.18 | $5.26 | $5.17 | $5.24 | $4.30 | 152,644,030 |
| 2019-01-07 | $5.16 | $5.19 | $5.12 | $5.18 | $4.25 | 200,162,810 |
| 2019-01-04 | $5.01 | $5.12 | $5.00 | $5.10 | $4.19 | 161,669,610 |
| 2019-01-03 | $5.03 | $5.05 | $4.96 | $5.04 | $4.14 | 154,788,480 |
| 2019-01-02 | $5.10 | $5.11 | $4.96 | $5.01 | $4.11 | 218,558,370 |
| 2019-01-01 | $5.05 | $5.05 | $5.05 | $5.05 | $4.14 | 0 |
| 2018-12-31 | $5.05 | $5.05 | $5.05 | $5.05 | $4.14 | 0 |
| 2018-12-28 | $5.05 | $5.12 | $4.99 | $5.05 | $4.14 | 322,144,840 |
| 2018-12-27 | $5.79 | $5.85 | $5.23 | $5.25 | $4.31 | 429,661,880 |
| 2018-12-26 | $5.63 | $5.67 | $5.60 | $5.63 | $4.62 | 56,063,280 |
| 2018-12-25 | $5.64 | $5.67 | $5.55 | $5.62 | $4.61 | 77,823,040 |
| 2018-12-24 | $5.57 | $5.77 | $5.56 | $5.74 | $4.71 | 108,651,990 |
| 2018-12-21 | $5.55 | $5.63 | $5.51 | $5.63 | $4.62 | 67,820,750 |
| 2018-12-20 | $5.66 | $5.67 | $5.57 | $5.61 | $4.60 | 73,590,020 |
| 2018-12-19 | $5.75 | $5.75 | $5.65 | $5.65 | $4.64 | 119,930,370 |
| 2018-12-18 | $5.92 | $5.94 | $5.81 | $5.81 | $4.77 | 82,690,340 |
| 2018-12-17 | $5.88 | $5.98 | $5.88 | $5.97 | $4.90 | 62,433,640 |
| 2018-12-14 | $5.94 | $5.99 | $5.89 | $5.89 | $4.83 | 112,498,580 |
| 2018-12-13 | $5.85 | $5.95 | $5.85 | $5.93 | $4.87 | 75,955,020 |
| 2018-12-12 | $5.89 | $5.89 | $5.84 | $5.86 | $4.81 | 48,571,240 |
| 2018-12-11 | $5.88 | $5.89 | $5.83 | $5.85 | $4.80 | 62,032,620 |
| 2018-12-10 | $5.88 | $5.94 | $5.87 | $5.92 | $4.86 | 86,001,880 |
| 2018-12-07 | $5.86 | $5.89 | $5.84 | $5.86 | $4.81 | 39,092,020 |
| 2018-12-06 | $5.93 | $5.94 | $5.84 | $5.87 | $4.82 | 92,374,000 |
| 2018-12-05 | $5.96 | $6.01 | $5.94 | $5.97 | $4.90 | 56,868,280 |
| 2018-12-04 | $6.06 | $6.08 | $5.97 | $6.02 | $4.94 | 91,126,980 |
| 2018-12-03 | $6.00 | $6.08 | $5.98 | $6.06 | $4.97 | 160,644,000 |
| 2018-11-30 | $5.86 | $5.92 | $5.85 | $5.90 | $4.84 | 69,807,360 |
| 2018-11-29 | $5.87 | $5.90 | $5.82 | $5.83 | $4.78 | 50,462,820 |
| 2018-11-28 | $5.82 | $5.89 | $5.80 | $5.87 | $4.82 | 55,373,540 |
| 2018-11-27 | $5.82 | $5.85 | $5.79 | $5.81 | $4.77 | 53,091,980 |
| 2018-11-26 | $5.75 | $5.83 | $5.71 | $5.79 | $4.75 | 76,786,580 |
| 2018-11-23 | $5.88 | $5.89 | $5.83 | $5.84 | $4.79 | 80,215,990 |
| 2018-11-22 | $5.96 | $5.96 | $5.89 | $5.91 | $4.85 | 85,930,860 |
| 2018-11-21 | $5.95 | $5.96 | $5.86 | $5.95 | $4.88 | 147,281,460 |
| 2018-11-20 | $6.10 | $6.12 | $6.01 | $6.06 | $4.97 | 86,025,160 |
| 2018-11-19 | $6.07 | $6.14 | $6.05 | $6.13 | $5.03 | 85,817,410 |
| 2018-11-16 | $6.01 | $6.08 | $6.00 | $6.05 | $4.97 | 134,721,370 |
| 2018-11-15 | $5.98 | $6.01 | $5.96 | $6.00 | $4.92 | 108,320,940 |
| 2018-11-14 | $6.08 | $6.08 | $5.93 | $5.97 | $4.90 | 217,829,980 |
| 2018-11-13 | $6.10 | $6.20 | $6.10 | $6.18 | $5.07 | 95,736,070 |
| 2018-11-12 | $6.13 | $6.19 | $6.10 | $6.18 | $5.07 | 87,324,420 |
| 2018-11-09 | $6.23 | $6.24 | $6.12 | $6.14 | $5.04 | 82,414,010 |
| 2018-11-08 | $6.29 | $6.31 | $6.24 | $6.25 | $5.13 | 69,948,470 |
| 2018-11-07 | $6.31 | $6.32 | $6.22 | $6.24 | $5.12 | 90,076,850 |
| 2018-11-06 | $6.30 | $6.37 | $6.27 | $6.35 | $5.21 | 102,057,750 |
| 2018-11-05 | $6.28 | $6.33 | $6.23 | $6.32 | $5.19 | 101,934,870 |
| 2018-11-02 | $6.28 | $6.32 | $6.22 | $6.32 | $5.19 | 177,990,030 |
| 2018-11-01 | $6.30 | $6.32 | $6.22 | $6.26 | $5.14 | 128,178,550 |
| 2018-10-31 | $6.35 | $6.36 | $6.23 | $6.31 | $5.18 | 114,708,590 |
| 2018-10-30 | $6.27 | $6.37 | $6.21 | $6.31 | $5.18 | 98,581,920 |
| 2018-10-29 | $6.32 | $6.39 | $6.20 | $6.23 | $5.11 | 136,255,210 |
| 2018-10-26 | $6.23 | $6.32 | $6.20 | $6.26 | $5.14 | 132,757,670 |
| 2018-10-25 | $6.08 | $6.22 | $6.04 | $6.20 | $5.09 | 115,152,970 |
| 2018-10-24 | $6.12 | $6.29 | $6.03 | $6.19 | $5.08 | 162,772,740 |
| 2018-10-23 | $6.43 | $6.47 | $6.22 | $6.25 | $5.13 | 119,932,330 |
| 2018-10-22 | $6.33 | $6.57 | $6.29 | $6.46 | $5.30 | 221,140,530 |
| 2018-10-19 | $6.13 | $6.35 | $6.02 | $6.31 | $5.18 | 136,834,720 |
| 2018-10-18 | $6.37 | $6.42 | $6.19 | $6.21 | $5.10 | 141,264,050 |
| 2018-10-17 | $6.63 | $6.63 | $6.39 | $6.47 | $5.31 | 173,475,840 |
| 2018-10-16 | $6.49 | $6.70 | $6.49 | $6.55 | $5.38 | 113,735,830 |
| 2018-10-15 | $6.52 | $6.57 | $6.45 | $6.48 | $5.32 | 87,893,220 |
| 2018-10-12 | $6.35 | $6.55 | $6.35 | $6.52 | $5.35 | 134,631,450 |
| 2018-10-11 | $6.47 | $6.51 | $6.32 | $6.40 | $5.25 | 189,637,500 |
| 2018-10-10 | $6.67 | $6.77 | $6.61 | $6.67 | $5.47 | 105,126,800 |
| 2018-10-09 | $6.62 | $6.77 | $6.54 | $6.66 | $5.47 | 199,679,000 |
| 2018-10-08 | $6.90 | $6.92 | $6.58 | $6.62 | $5.43 | 324,857,890 |
| 2018-10-05 | $7.12 | $7.12 | $7.12 | $7.12 | $5.84 | 0 |
| 2018-10-04 | $7.12 | $7.12 | $7.12 | $7.12 | $5.84 | 0 |
| 2018-10-03 | $7.12 | $7.12 | $7.12 | $7.12 | $5.84 | 0 |
| 2018-10-02 | $7.12 | $7.12 | $7.12 | $7.12 | $5.84 | 0 |
| 2018-10-01 | $7.12 | $7.12 | $7.12 | $7.12 | $5.84 | 0 |
| 2018-09-28 | $7.06 | $7.14 | $7.01 | $7.12 | $5.84 | 101,070,780 |
| 2018-09-27 | $7.05 | $7.09 | $7.00 | $7.04 | $5.78 | 121,376,820 |
| 2018-09-26 | $6.89 | $7.12 | $6.88 | $7.07 | $5.80 | 226,493,140 |
| 2018-09-25 | $6.94 | $7.03 | $6.84 | $6.88 | $5.65 | 108,918,790 |
| 2018-09-24 | $6.95 | $6.95 | $6.95 | $6.95 | $5.70 | 0 |
| 2018-09-21 | $6.89 | $6.95 | $6.78 | $6.95 | $5.70 | 125,925,040 |
| 2018-09-20 | $6.93 | $6.97 | $6.85 | $6.89 | $5.65 | 82,525,910 |
| 2018-09-19 | $6.80 | $6.96 | $6.78 | $6.93 | $5.69 | 131,861,500 |
| 2018-09-18 | $6.69 | $6.81 | $6.66 | $6.81 | $5.59 | 100,914,840 |
| 2018-09-17 | $6.76 | $6.76 | $6.65 | $6.71 | $5.51 | 65,403,350 |
| 2018-09-14 | $6.80 | $6.81 | $6.73 | $6.77 | $5.56 | 71,452,080 |
| 2018-09-13 | $6.71 | $6.86 | $6.68 | $6.83 | $5.61 | 157,256,380 |
| 2018-09-12 | $6.66 | $6.76 | $6.57 | $6.65 | $5.46 | 104,849,610 |
| 2018-09-11 | $6.72 | $6.81 | $6.66 | $6.78 | $5.43 | 105,376,820 |
| 2018-09-10 | $6.68 | $6.76 | $6.67 | $6.72 | $5.39 | 85,008,440 |
| 2018-09-07 | $6.68 | $6.77 | $6.65 | $6.68 | $5.35 | 74,469,430 |
| 2018-09-06 | $6.69 | $6.73 | $6.66 | $6.70 | $5.37 | 73,584,680 |
| 2018-09-05 | $6.86 | $6.89 | $6.68 | $6.70 | $5.37 | 93,778,860 |
| 2018-09-04 | $6.83 | $6.94 | $6.72 | $6.89 | $5.52 | 108,095,800 |
| 2018-09-03 | $6.80 | $6.89 | $6.75 | $6.81 | $5.46 | 71,431,820 |
| 2018-08-31 | $6.82 | $6.92 | $6.71 | $6.84 | $5.48 | 124,527,480 |
| 2018-08-30 | $6.92 | $6.96 | $6.80 | $6.80 | $5.45 | 73,870,560 |
| 2018-08-29 | $6.85 | $6.97 | $6.83 | $6.86 | $5.50 | 125,617,800 |
| 2018-08-28 | $6.80 | $6.98 | $6.79 | $6.85 | $5.49 | 155,139,190 |
| 2018-08-27 | $6.69 | $6.83 | $6.68 | $6.82 | $5.47 | 192,263,310 |
| 2018-08-24 | $6.56 | $6.65 | $6.54 | $6.63 | $5.31 | 65,244,930 |
| 2018-08-23 | $6.56 | $6.63 | $6.51 | $6.57 | $5.27 | 75,984,780 |
| 2018-08-22 | $6.51 | $6.61 | $6.49 | $6.53 | $5.23 | 66,776,090 |
| 2018-08-21 | $6.48 | $6.53 | $6.45 | $6.48 | $5.19 | 64,877,540 |
| 2018-08-20 | $6.33 | $6.47 | $6.32 | $6.46 | $5.18 | 68,333,280 |
| 2018-08-17 | $6.45 | $6.46 | $6.31 | $6.33 | $5.07 | 58,034,760 |
| 2018-08-16 | $6.38 | $6.50 | $6.33 | $6.39 | $5.12 | 71,842,950 |
| 2018-08-15 | $6.59 | $6.59 | $6.47 | $6.49 | $5.20 | 89,506,550 |
| 2018-08-14 | $6.59 | $6.65 | $6.56 | $6.63 | $5.31 | 68,200,330 |
| 2018-08-13 | $6.61 | $6.64 | $6.52 | $6.60 | $5.29 | 83,621,940 |
| 2018-08-10 | $6.66 | $6.71 | $6.58 | $6.63 | $5.31 | 84,778,880 |
| 2018-08-09 | $6.62 | $6.74 | $6.56 | $6.71 | $5.38 | 129,780,540 |
| 2018-08-08 | $6.74 | $6.84 | $6.70 | $6.73 | $5.39 | 115,866,770 |
| 2018-08-07 | $6.56 | $6.80 | $6.56 | $6.79 | $5.44 | 155,491,570 |
| 2018-08-06 | $6.55 | $6.70 | $6.47 | $6.51 | $5.22 | 89,523,390 |
| 2018-08-03 | $6.54 | $6.67 | $6.52 | $6.58 | $5.27 | 79,160,420 |
| 2018-08-02 | $6.64 | $6.64 | $6.44 | $6.52 | $5.23 | 96,026,070 |
| 2018-08-01 | $6.70 | $6.77 | $6.65 | $6.65 | $5.33 | 78,698,510 |
| 2018-07-31 | $6.62 | $6.83 | $6.60 | $6.76 | $5.42 | 110,240,250 |
| 2018-07-30 | $6.59 | $6.65 | $6.55 | $6.60 | $5.29 | 61,902,280 |
| 2018-07-27 | $6.56 | $6.62 | $6.52 | $6.62 | $5.31 | 65,863,980 |
| 2018-07-26 | $6.57 | $6.63 | $6.50 | $6.56 | $5.26 | 64,314,810 |
| 2018-07-25 | $6.64 | $6.67 | $6.52 | $6.54 | $5.24 | 110,597,670 |
| 2018-07-24 | $6.42 | $6.60 | $6.40 | $6.52 | $5.23 | 105,004,640 |
| 2018-07-23 | $6.38 | $6.45 | $6.34 | $6.43 | $5.15 | 73,035,490 |
| 2018-07-20 | $6.26 | $6.41 | $6.26 | $6.39 | $5.12 | 79,037,200 |
| 2018-07-19 | $6.23 | $6.30 | $6.22 | $6.25 | $5.01 | 47,232,610 |
| 2018-07-18 | $6.22 | $6.26 | $6.17 | $6.21 | $4.98 | 50,214,980 |
| 2018-07-17 | $6.27 | $6.27 | $6.16 | $6.20 | $4.97 | 86,807,760 |
| 2018-07-16 | $6.34 | $6.37 | $6.25 | $6.33 | $5.07 | 43,539,920 |
| 2018-07-13 | $6.33 | $6.37 | $6.30 | $6.34 | $5.08 | 45,528,640 |
| 2018-07-12 | $6.29 | $6.38 | $6.25 | $6.35 | $5.09 | 118,773,090 |
| 2018-07-11 | $6.40 | $6.42 | $6.32 | $6.38 | $5.11 | 50,374,760 |
| 2018-07-10 | $6.44 | $6.54 | $6.37 | $6.51 | $5.22 | 76,455,220 |
| 2018-07-09 | $6.28 | $6.42 | $6.27 | $6.41 | $5.14 | 60,422,480 |
| 2018-07-06 | $6.20 | $6.30 | $6.16 | $6.27 | $5.02 | 64,517,900 |
| 2018-07-05 | $6.21 | $6.32 | $6.04 | $6.31 | $5.06 | 133,497,700 |
| 2018-07-04 | $6.21 | $6.27 | $6.20 | $6.23 | $4.99 | 67,550,560 |
| 2018-07-03 | $6.32 | $6.33 | $6.16 | $6.27 | $5.02 | 101,683,080 |
| 2018-07-02 | $6.45 | $6.50 | $6.25 | $6.31 | $5.06 | 91,321,250 |
| 2018-06-29 | $6.48 | $6.52 | $6.36 | $6.49 | $5.20 | 80,432,330 |
| 2018-06-28 | $6.33 | $6.52 | $6.33 | $6.45 | $5.17 | 126,964,990 |
| 2018-06-27 | $6.15 | $6.35 | $6.15 | $6.29 | $5.04 | 172,584,830 |
| 2018-06-26 | $6.19 | $6.21 | $6.05 | $6.10 | $4.89 | 83,610,840 |
| 2018-06-25 | $6.33 | $6.37 | $6.21 | $6.22 | $4.98 | 73,941,760 |
| 2018-06-22 | $6.40 | $6.40 | $6.21 | $6.27 | $5.02 | 98,913,710 |
| 2018-06-21 | $6.41 | $6.48 | $6.38 | $6.41 | $5.14 | 75,496,830 |
| 2018-06-20 | $6.43 | $6.44 | $6.35 | $6.40 | $5.13 | 70,343,410 |
| 2018-06-19 | $6.43 | $6.55 | $6.31 | $6.45 | $5.17 | 324,900,280 |
| 2018-06-18 | $6.49 | $6.49 | $6.49 | $6.49 | $5.20 | 0 |
| 2018-06-15 | $6.45 | $6.52 | $6.43 | $6.49 | $5.20 | 72,948,360 |
| 2018-06-14 | $6.47 | $6.55 | $6.41 | $6.46 | $5.18 | 91,703,230 |
| 2018-06-13 | $6.39 | $6.55 | $6.38 | $6.49 | $5.20 | 91,454,350 |
| 2018-06-12 | $6.33 | $6.44 | $6.33 | $6.43 | $5.15 | 95,906,300 |
| 2018-06-11 | $6.45 | $6.46 | $6.31 | $6.34 | $5.08 | 99,002,040 |
| 2018-06-08 | $6.53 | $6.58 | $6.47 | $6.50 | $5.21 | 84,057,230 |
| 2018-06-07 | $6.51 | $6.54 | $6.46 | $6.52 | $5.23 | 78,642,700 |
| 2018-06-06 | $6.55 | $6.56 | $6.46 | $6.52 | $5.23 | 95,424,600 |
| 2018-06-05 | $6.65 | $6.66 | $6.51 | $6.58 | $5.27 | 122,712,890 |
| 2018-06-04 | $6.98 | $7.10 | $6.96 | $7.05 | $5.33 | 121,706,370 |
| 2018-06-01 | $7.00 | $7.06 | $6.94 | $7.00 | $5.29 | 90,876,190 |
| 2018-05-31 | $6.89 | $7.07 | $6.88 | $7.05 | $5.33 | 160,155,080 |
| 2018-05-30 | $6.84 | $6.94 | $6.81 | $6.83 | $5.16 | 97,018,030 |
| 2018-05-29 | $6.94 | $6.99 | $6.91 | $6.95 | $5.25 | 78,471,760 |
| 2018-05-28 | $6.83 | $6.93 | $6.74 | $6.92 | $5.23 | 138,917,050 |
| 2018-05-25 | $6.96 | $6.99 | $6.84 | $6.96 | $5.26 | 124,173,580 |
| 2018-05-24 | $6.99 | $7.10 | $6.95 | $7.00 | $5.29 | 105,475,320 |
| 2018-05-23 | $7.24 | $7.25 | $6.99 | $7.01 | $5.30 | 192,219,800 |
| 2018-05-22 | $7.27 | $7.32 | $7.22 | $7.27 | $5.49 | 110,526,400 |
| 2018-05-21 | $7.36 | $7.45 | $7.21 | $7.27 | $5.49 | 267,895,590 |
| 2018-05-18 | $7.11 | $7.45 | $7.08 | $7.43 | $5.61 | 248,456,730 |
| 2018-05-17 | $7.12 | $7.17 | $7.08 | $7.11 | $5.37 | 100,339,020 |
| 2018-05-16 | $7.11 | $7.11 | $7.04 | $7.10 | $5.36 | 122,648,960 |
| 2018-05-15 | $7.17 | $7.17 | $7.08 | $7.16 | $5.41 | 100,850,740 |
| 2018-05-14 | $7.23 | $7.23 | $7.09 | $7.14 | $5.39 | 163,880,110 |
| 2018-05-11 | $7.29 | $7.29 | $7.19 | $7.25 | $5.48 | 82,322,320 |
| 2018-05-10 | $7.27 | $7.32 | $7.20 | $7.27 | $5.49 | 132,175,320 |
| 2018-05-09 | $7.13 | $7.27 | $7.12 | $7.19 | $5.43 | 155,981,140 |
| 2018-05-08 | $7.17 | $7.23 | $7.04 | $7.07 | $5.34 | 180,740,630 |
| 2018-05-07 | $7.04 | $7.19 | $6.98 | $7.18 | $5.42 | 168,093,090 |
| 2018-05-04 | $7.02 | $7.03 | $6.91 | $7.01 | $5.30 | 99,495,400 |
| 2018-05-03 | $6.86 | $7.04 | $6.82 | $7.00 | $5.29 | 147,517,050 |
| 2018-05-02 | $6.89 | $6.92 | $6.81 | $6.87 | $5.19 | 90,546,800 |
| 2018-05-01 | $6.91 | $6.91 | $6.91 | $6.91 | $5.22 | 0 |
| 2018-04-30 | $6.91 | $6.91 | $6.91 | $6.91 | $5.22 | 0 |
| 2018-04-27 | $6.79 | $6.95 | $6.73 | $6.91 | $5.22 | 155,236,580 |
| 2018-04-26 | $6.76 | $6.78 | $6.68 | $6.75 | $5.10 | 106,568,650 |
| 2018-04-25 | $6.88 | $6.89 | $6.73 | $6.75 | $5.10 | 149,301,510 |
| 2018-04-24 | $6.81 | $7.03 | $6.81 | $6.94 | $5.24 | 168,885,540 |
| 2018-04-23 | $6.78 | $6.85 | $6.69 | $6.83 | $5.16 | 113,532,070 |
| 2018-04-20 | $6.85 | $6.89 | $6.76 | $6.83 | $5.16 | 119,402,810 |
| 2018-04-19 | $6.96 | $7.00 | $6.84 | $6.90 | $5.21 | 168,501,550 |
| 2018-04-18 | $6.69 | $6.86 | $6.66 | $6.85 | $5.17 | 170,517,490 |
| 2018-04-17 | $6.67 | $6.71 | $6.58 | $6.62 | $5.00 | 120,369,580 |
| 2018-04-16 | $6.85 | $6.87 | $6.62 | $6.71 | $5.07 | 173,829,570 |
| 2018-04-13 | $6.90 | $6.93 | $6.82 | $6.83 | $5.16 | 103,702,090 |
| 2018-04-12 | $6.94 | $6.99 | $6.84 | $6.94 | $5.24 | 178,656,010 |
| 2018-04-11 | $6.91 | $7.04 | $6.86 | $6.89 | $5.21 | 261,699,420 |
| 2018-04-10 | $6.67 | $6.78 | $6.57 | $6.77 | $5.11 | 197,983,650 |
| 2018-04-09 | $6.50 | $6.65 | $6.47 | $6.59 | $4.98 | 197,314,860 |
| 2018-04-06 | $6.43 | $6.43 | $6.43 | $6.43 | $4.86 | 0 |
| 2018-04-05 | $6.43 | $6.43 | $6.43 | $6.43 | $4.86 | 0 |
| 2018-04-04 | $6.43 | $6.52 | $6.40 | $6.43 | $4.86 | 109,646,000 |
| 2018-04-03 | $6.36 | $6.42 | $6.26 | $6.38 | $4.82 | 124,044,530 |
| 2018-04-02 | $6.48 | $6.55 | $6.41 | $6.43 | $4.86 | 136,567,240 |
| 2018-03-30 | $6.60 | $6.61 | $6.44 | $6.48 | $4.90 | 137,833,660 |
| 2018-03-29 | $6.43 | $6.67 | $6.38 | $6.62 | $5.00 | 190,152,400 |
| 2018-03-28 | $6.54 | $6.59 | $6.34 | $6.43 | $4.86 | 196,946,230 |
| 2018-03-27 | $6.75 | $6.79 | $6.59 | $6.64 | $5.02 | 190,206,290 |
| 2018-03-26 | $6.80 | $6.80 | $6.48 | $6.64 | $5.02 | 260,536,070 |
| 2018-03-23 | $6.61 | $6.87 | $6.55 | $6.83 | $5.16 | 311,375,000 |
| 2018-03-22 | $6.92 | $6.97 | $6.78 | $6.84 | $5.17 | 138,413,910 |
| 2018-03-21 | $6.89 | $6.99 | $6.76 | $6.85 | $5.17 | 249,435,760 |
| 2018-03-20 | $6.56 | $6.86 | $6.55 | $6.83 | $5.16 | 272,151,070 |
| 2018-03-19 | $6.42 | $6.62 | $6.42 | $6.59 | $4.98 | 160,433,740 |
| 2018-03-16 | $6.39 | $6.49 | $6.36 | $6.42 | $4.85 | 120,960,650 |
| 2018-03-15 | $6.39 | $6.45 | $6.37 | $6.42 | $4.85 | 78,418,690 |
| 2018-03-14 | $6.35 | $6.45 | $6.28 | $6.42 | $4.85 | 151,561,410 |
| 2018-03-13 | $6.41 | $6.44 | $6.35 | $6.37 | $4.81 | 111,008,960 |
| 2018-03-12 | $6.46 | $6.51 | $6.42 | $6.45 | $4.87 | 167,765,150 |
| 2018-03-09 | $6.43 | $6.45 | $6.37 | $6.39 | $4.83 | 124,606,230 |
| 2018-03-08 | $6.41 | $6.47 | $6.35 | $6.45 | $4.87 | 78,698,340 |
| 2018-03-07 | $6.44 | $6.50 | $6.40 | $6.44 | $4.87 | 98,567,650 |
| 2018-03-06 | $6.45 | $6.49 | $6.38 | $6.47 | $4.89 | 158,587,970 |
| 2018-03-05 | $6.33 | $6.42 | $6.30 | $6.39 | $4.83 | 116,716,420 |
| 2018-03-02 | $6.31 | $6.39 | $6.29 | $6.33 | $4.78 | 82,447,280 |
| 2018-03-01 | $6.32 | $6.40 | $6.27 | $6.39 | $4.83 | 138,409,550 |
| 2018-02-28 | $6.45 | $6.46 | $6.32 | $6.41 | $4.84 | 167,239,570 |
| 2018-02-27 | $6.65 | $6.66 | $6.50 | $6.56 | $4.96 | 172,069,020 |
| 2018-02-26 | $6.65 | $6.75 | $6.58 | $6.63 | $5.01 | 188,817,190 |
| 2018-02-23 | $6.56 | $6.65 | $6.50 | $6.58 | $4.97 | 193,423,630 |
| 2018-02-22 | $6.43 | $6.51 | $6.37 | $6.48 | $4.90 | 259,659,220 |
| 2018-02-21 | $6.31 | $6.31 | $6.31 | $6.31 | $4.77 | 0 |
| 2018-02-20 | $6.31 | $6.31 | $6.31 | $6.31 | $4.77 | 0 |
| 2018-02-19 | $6.31 | $6.31 | $6.31 | $6.31 | $4.77 | 0 |
| 2018-02-16 | $6.31 | $6.31 | $6.31 | $6.31 | $4.77 | 0 |
| 2018-02-15 | $6.31 | $6.31 | $6.31 | $6.31 | $4.77 | 0 |
| 2018-02-14 | $6.35 | $6.37 | $6.24 | $6.31 | $4.77 | 133,293,810 |
| 2018-02-13 | $6.35 | $6.46 | $6.31 | $6.34 | $4.79 | 243,241,360 |
| 2018-02-12 | $6.28 | $6.39 | $6.21 | $6.30 | $4.76 | 248,630,530 |
| 2018-02-09 | $6.44 | $6.49 | $6.11 | $6.38 | $4.82 | 489,042,360 |
| 2018-02-08 | $6.92 | $6.93 | $6.58 | $6.72 | $5.08 | 432,525,050 |
| 2018-02-07 | $7.46 | $7.72 | $7.04 | $7.15 | $5.40 | 513,901,110 |
| 2018-02-06 | $7.41 | $7.53 | $7.22 | $7.41 | $5.60 | 479,664,060 |
| 2018-02-05 | $7.36 | $7.67 | $7.34 | $7.63 | $5.76 | 335,156,770 |
| 2018-02-02 | $7.19 | $7.56 | $7.07 | $7.54 | $5.70 | 440,910,050 |
| 2018-02-01 | $7.10 | $7.17 | $6.97 | $7.16 | $5.41 | 311,483,040 |
| 2018-01-31 | $7.13 | $7.15 | $7.02 | $7.08 | $5.35 | 259,123,650 |
| 2018-01-30 | $7.33 | $7.42 | $7.18 | $7.21 | $5.45 | 242,381,860 |
| 2018-01-29 | $7.39 | $7.62 | $7.36 | $7.44 | $5.62 | 449,185,750 |
| 2018-01-26 | $7.18 | $7.39 | $7.14 | $7.38 | $5.58 | 318,579,070 |
| 2018-01-25 | $7.42 | $7.51 | $7.22 | $7.25 | $5.48 | 491,620,520 |
| 2018-01-24 | $7.12 | $7.33 | $7.02 | $7.32 | $5.53 | 693,930,870 |
| 2018-01-23 | $6.98 | $7.05 | $6.88 | $7.04 | $5.32 | 613,996,940 |
| 2018-01-22 | $7.06 | $7.12 | $6.87 | $6.91 | $5.22 | 396,091,810 |
| 2018-01-19 | $6.99 | $7.11 | $6.94 | $7.04 | $5.32 | 415,730,660 |
| 2018-01-18 | $7.05 | $7.05 | $6.89 | $7.00 | $5.29 | 405,583,980 |
| 2018-01-17 | $7.05 | $7.25 | $6.96 | $7.03 | $5.31 | 425,632,320 |
| 2018-01-16 | $7.28 | $7.38 | $7.09 | $7.11 | $5.37 | 444,459,200 |
| 2018-01-15 | $7.20 | $7.44 | $7.10 | $7.29 | $5.51 | 331,951,180 |
| 2018-01-12 | $7.10 | $7.23 | $6.99 | $7.15 | $5.40 | 193,761,780 |
| 2018-01-11 | $7.15 | $7.18 | $7.01 | $7.08 | $5.35 | 163,552,720 |
| 2018-01-10 | $7.17 | $7.35 | $7.10 | $7.15 | $5.40 | 469,437,630 |
| 2018-01-09 | $7.07 | $7.11 | $6.93 | $7.00 | $5.29 | 271,378,720 |
| 2018-01-08 | $7.02 | $7.14 | $6.98 | $7.05 | $5.33 | 334,920,710 |
| 2018-01-05 | $6.90 | $7.18 | $6.85 | $7.06 | $5.33 | 426,639,400 |
| 2018-01-04 | $6.56 | $7.08 | $6.56 | $6.90 | $5.21 | 510,094,820 |
| 2018-01-03 | $6.36 | $6.52 | $6.34 | $6.47 | $4.89 | 243,152,490 |
| 2018-01-02 | $6.16 | $6.47 | $6.16 | $6.37 | $4.81 | 367,565,290 |
| 2018-01-01 | $6.13 | $6.13 | $6.13 | $6.13 | $4.63 | 0 |
| 2017-12-29 | $6.18 | $6.20 | $6.10 | $6.13 | $4.63 | 70,403,610 |
| 2017-12-28 | $6.10 | $6.20 | $6.06 | $6.18 | $4.67 | 135,822,800 |
| 2017-12-27 | $6.09 | $6.18 | $6.08 | $6.10 | $4.61 | 148,575,800 |
| 2017-12-26 | $6.03 | $6.10 | $6.01 | $6.06 | $4.58 | 90,844,310 |
| 2017-12-25 | $6.01 | $6.05 | $5.99 | $6.03 | $4.56 | 90,790,130 |
| 2017-12-22 | $5.96 | $6.08 | $5.95 | $6.03 | $4.56 | 94,967,540 |
| 2017-12-21 | $5.95 | $5.99 | $5.93 | $5.97 | $4.51 | 56,788,840 |
| 2017-12-20 | $5.96 | $5.98 | $5.90 | $5.97 | $4.51 | 95,267,980 |
| 2017-12-19 | $5.93 | $5.96 | $5.92 | $5.96 | $4.50 | 54,229,920 |
| 2017-12-18 | $5.91 | $5.95 | $5.91 | $5.94 | $4.49 | 51,214,200 |
| 2017-12-15 | $5.96 | $5.97 | $5.90 | $5.93 | $4.48 | 78,919,260 |
| 2017-12-14 | $6.02 | $6.06 | $5.95 | $5.96 | $4.50 | 78,978,060 |
| 2017-12-13 | $6.03 | $6.05 | $6.00 | $6.03 | $4.56 | 60,366,400 |
| 2017-12-12 | $6.04 | $6.08 | $6.03 | $6.04 | $4.56 | 123,394,040 |
| 2017-12-11 | $6.04 | $6.05 | $6.00 | $6.03 | $4.56 | 92,216,890 |
| 2017-12-08 | $6.05 | $6.08 | $6.02 | $6.03 | $4.56 | 74,124,650 |
| 2017-12-07 | $6.04 | $6.09 | $6.01 | $6.07 | $4.59 | 94,606,410 |
| 2017-12-06 | $6.10 | $6.14 | $6.06 | $6.09 | $4.60 | 126,310,080 |
| 2017-12-05 | $6.01 | $6.19 | $5.97 | $6.13 | $4.63 | 287,494,360 |
| 2017-12-04 | $6.01 | $6.07 | $6.01 | $6.03 | $4.56 | 93,556,250 |
| 2017-12-01 | $6.03 | $6.05 | $5.96 | $6.02 | $4.55 | 85,087,280 |
| 2017-11-30 | $6.02 | $6.04 | $5.98 | $6.03 | $4.56 | 81,861,210 |
| 2017-11-29 | $6.02 | $6.07 | $6.00 | $6.04 | $4.56 | 125,344,110 |
| 2017-11-28 | $6.14 | $6.15 | $6.00 | $6.02 | $4.55 | 161,036,180 |
| 2017-11-27 | $6.20 | $6.25 | $6.08 | $6.18 | $4.67 | 201,364,570 |
| 2017-11-24 | $6.14 | $6.23 | $6.12 | $6.18 | $4.67 | 178,531,370 |
| 2017-11-23 | $6.24 | $6.27 | $6.10 | $6.17 | $4.66 | 245,141,540 |
| 2017-11-22 | $6.00 | $6.23 | $5.98 | $6.22 | $4.70 | 319,451,310 |
| 2017-11-21 | $6.00 | $6.03 | $5.91 | $6.00 | $4.53 | 183,522,190 |
| 2017-11-20 | $5.97 | $6.04 | $5.94 | $6.00 | $4.53 | 136,789,480 |
| 2017-11-17 | $5.92 | $6.02 | $5.89 | $6.00 | $4.53 | 249,226,420 |
| 2017-11-16 | $5.94 | $5.98 | $5.89 | $5.92 | $4.47 | 115,879,300 |
| 2017-11-15 | $6.02 | $6.04 | $5.93 | $5.95 | $4.50 | 250,979,820 |
| 2017-11-14 | $6.11 | $6.14 | $6.05 | $6.07 | $4.59 | 111,606,420 |
| 2017-11-13 | $6.11 | $6.14 | $6.05 | $6.12 | $4.62 | 185,268,140 |
| 2017-11-10 | $6.21 | $6.25 | $6.07 | $6.09 | $4.60 | 214,653,830 |
| 2017-11-09 | $6.21 | $6.24 | $6.16 | $6.23 | $4.71 | 113,277,510 |
| 2017-11-08 | $6.27 | $6.28 | $6.17 | $6.22 | $4.70 | 218,239,660 |
| 2017-11-07 | $6.25 | $6.40 | $6.23 | $6.29 | $4.75 | 345,336,310 |
| 2017-11-06 | $6.18 | $6.29 | $6.16 | $6.20 | $4.68 | 245,800,880 |
| 2017-11-03 | $6.13 | $6.18 | $6.06 | $6.15 | $4.65 | 230,055,240 |
| 2017-11-02 | $6.09 | $6.16 | $6.07 | $6.12 | $4.62 | 170,868,030 |
| 2017-11-01 | $5.98 | $6.13 | $5.97 | $6.11 | $4.62 | 297,153,570 |
| 2017-10-31 | $6.00 | $6.01 | $5.94 | $5.97 | $4.51 | 115,505,400 |
| 2017-10-30 | $5.89 | $6.01 | $5.87 | $5.99 | $4.53 | 246,774,110 |
| 2017-10-27 | $5.90 | $5.92 | $5.85 | $5.87 | $4.43 | 69,526,000 |
| 2017-10-26 | $5.90 | $5.91 | $5.85 | $5.89 | $4.45 | 92,919,410 |
| 2017-10-25 | $5.93 | $5.94 | $5.88 | $5.91 | $4.46 | 69,359,390 |
| 2017-10-24 | $5.83 | $5.94 | $5.83 | $5.92 | $4.47 | 129,730,990 |
| 2017-10-23 | $5.86 | $5.87 | $5.82 | $5.85 | $4.42 | 49,389,490 |
| 2017-10-20 | $5.89 | $5.90 | $5.85 | $5.86 | $4.43 | 49,022,720 |
| 2017-10-19 | $5.87 | $5.92 | $5.85 | $5.92 | $4.47 | 130,502,500 |
| 2017-10-18 | $5.81 | $5.92 | $5.81 | $5.90 | $4.46 | 165,617,860 |
| 2017-10-17 | $5.82 | $5.84 | $5.80 | $5.82 | $4.40 | 55,870,520 |
| 2017-10-16 | $5.81 | $5.82 | $5.78 | $5.81 | $4.39 | 93,022,810 |
| 2017-10-13 | $5.81 | $5.81 | $5.77 | $5.81 | $4.39 | 78,277,620 |
| 2017-10-12 | $5.86 | $5.86 | $5.80 | $5.82 | $4.40 | 80,400,400 |
| 2017-10-11 | $5.86 | $5.87 | $5.83 | $5.86 | $4.43 | 58,547,000 |
| 2017-10-10 | $5.87 | $5.88 | $5.83 | $5.85 | $4.42 | 67,337,240 |
| 2017-10-09 | $5.93 | $5.93 | $5.85 | $5.87 | $4.43 | 72,498,950 |
| 2017-10-06 | $5.90 | $5.90 | $5.90 | $5.90 | $4.46 | 0 |
| 2017-10-05 | $5.90 | $5.90 | $5.90 | $5.90 | $4.46 | 0 |
| 2017-10-04 | $5.90 | $5.90 | $5.90 | $5.90 | $4.46 | 0 |
| 2017-10-03 | $5.90 | $5.90 | $5.90 | $5.90 | $4.46 | 0 |
| 2017-10-02 | $5.90 | $5.90 | $5.90 | $5.90 | $4.46 | 0 |
| 2017-09-29 | $5.90 | $5.92 | $5.87 | $5.90 | $4.46 | 41,537,390 |
| 2017-09-28 | $5.92 | $5.94 | $5.87 | $5.90 | $4.46 | 51,777,320 |
| 2017-09-27 | $5.95 | $5.96 | $5.91 | $5.92 | $4.47 | 41,492,760 |
| 2017-09-26 | $5.95 | $6.01 | $5.94 | $5.96 | $4.50 | 104,318,750 |
| 2017-09-25 | $5.88 | $5.94 | $5.84 | $5.93 | $4.48 | 120,476,480 |
| 2017-09-22 | $5.83 | $5.88 | $5.78 | $5.88 | $4.44 | 100,661,970 |
| 2017-09-21 | $5.84 | $5.85 | $5.81 | $5.84 | $4.41 | 40,679,690 |
| 2017-09-20 | $5.88 | $5.88 | $5.82 | $5.83 | $4.40 | 42,087,260 |
| 2017-09-19 | $5.94 | $5.96 | $5.92 | $5.95 | $4.42 | 51,727,390 |
| 2017-09-18 | $5.92 | $5.96 | $5.92 | $5.93 | $4.40 | 62,127,130 |
| 2017-09-15 | $5.95 | $5.96 | $5.91 | $5.92 | $4.40 | 72,150,280 |
| 2017-09-14 | $5.96 | $5.98 | $5.93 | $5.95 | $4.42 | 65,624,720 |
| 2017-09-13 | $5.96 | $5.97 | $5.93 | $5.96 | $4.43 | 49,237,970 |
| 2017-09-12 | $5.98 | $5.99 | $5.94 | $5.96 | $4.43 | 78,992,500 |
| 2017-09-11 | $5.94 | $5.99 | $5.93 | $5.98 | $4.44 | 76,864,770 |
| 2017-09-08 | $5.96 | $5.99 | $5.95 | $5.96 | $4.43 | 57,925,220 |
| 2017-09-07 | $6.01 | $6.02 | $5.96 | $5.96 | $4.43 | 102,320,970 |
| 2017-09-06 | $5.95 | $6.02 | $5.94 | $6.00 | $4.46 | 125,042,740 |
| 2017-09-05 | $5.94 | $5.97 | $5.92 | $5.95 | $4.42 | 99,346,340 |
| 2017-09-04 | $6.00 | $6.00 | $5.93 | $5.95 | $4.42 | 135,695,110 |
| 2017-09-01 | $6.02 | $6.03 | $5.98 | $5.99 | $4.45 | 95,367,200 |
| 2017-08-31 | $6.07 | $6.08 | $5.99 | $6.01 | $4.46 | 112,965,620 |
| 2017-08-30 | $6.06 | $6.08 | $6.03 | $6.06 | $4.50 | 126,359,620 |
| 2017-08-29 | $6.06 | $6.09 | $6.04 | $6.06 | $4.50 | 88,435,970 |
| 2017-08-28 | $6.08 | $6.12 | $6.05 | $6.07 | $4.51 | 199,163,380 |
| 2017-08-25 | $5.96 | $6.04 | $5.96 | $6.03 | $4.48 | 144,220,050 |
| 2017-08-24 | $5.98 | $6.00 | $5.94 | $5.96 | $4.43 | 81,338,690 |
| 2017-08-23 | $6.00 | $6.01 | $5.95 | $5.95 | $4.42 | 76,941,600 |
| 2017-08-22 | $6.01 | $6.02 | $5.97 | $5.99 | $4.45 | 59,391,040 |
| 2017-08-21 | $5.96 | $6.03 | $5.96 | $6.02 | $4.47 | 124,424,350 |
| 2017-08-18 | $5.91 | $5.95 | $5.89 | $5.92 | $4.40 | 69,875,720 |
| 2017-08-17 | $5.93 | $5.96 | $5.90 | $5.94 | $4.41 | 102,247,680 |
| 2017-08-16 | $5.96 | $5.96 | $5.90 | $5.92 | $4.40 | 86,429,220 |
| 2017-08-15 | $5.96 | $6.00 | $5.95 | $5.97 | $4.43 | 70,345,980 |
| 2017-08-14 | $6.00 | $6.01 | $5.96 | $5.98 | $4.44 | 72,299,380 |
| 2017-08-11 | $6.02 | $6.04 | $5.95 | $6.00 | $4.46 | 149,069,190 |
| 2017-08-10 | $6.02 | $6.08 | $5.99 | $6.07 | $4.51 | 89,108,800 |
| 2017-08-09 | $6.02 | $6.04 | $6.00 | $6.02 | $4.47 | 53,095,190 |
| 2017-08-08 | $6.05 | $6.05 | $6.00 | $6.03 | $4.48 | 85,097,230 |
| 2017-08-07 | $6.09 | $6.11 | $5.98 | $6.04 | $4.49 | 142,013,140 |
| 2017-08-04 | $6.08 | $6.12 | $6.05 | $6.10 | $4.53 | 123,208,910 |
| 2017-08-03 | $6.12 | $6.15 | $6.07 | $6.09 | $4.52 | 106,079,320 |
| 2017-08-02 | $6.19 | $6.20 | $6.11 | $6.14 | $4.56 | 152,374,300 |
| 2017-08-01 | $6.13 | $6.24 | $6.11 | $6.22 | $4.62 | 175,985,760 |
| 2017-07-31 | $6.12 | $6.17 | $6.08 | $6.11 | $4.54 | 120,943,400 |
| 2017-07-28 | $6.13 | $6.13 | $6.07 | $6.11 | $4.54 | 68,347,240 |
| 2017-07-27 | $6.16 | $6.18 | $6.09 | $6.14 | $4.56 | 106,870,570 |
| 2017-07-26 | $6.11 | $6.17 | $6.07 | $6.14 | $4.56 | 132,620,320 |
| 2017-07-25 | $6.06 | $6.12 | $6.04 | $6.08 | $4.52 | 88,121,090 |
| 2017-07-24 | $6.16 | $6.18 | $6.04 | $6.07 | $4.51 | 135,557,320 |
| 2017-07-21 | $6.19 | $6.24 | $6.16 | $6.19 | $4.60 | 100,273,560 |
| 2017-07-20 | $6.12 | $6.20 | $6.10 | $6.19 | $4.60 | 152,527,890 |
| 2017-07-19 | $6.14 | $6.17 | $6.07 | $6.10 | $4.53 | 192,097,030 |
| 2017-07-18 | $6.27 | $6.35 | $6.23 | $6.28 | $4.54 | 151,104,960 |
| 2017-07-17 | $6.22 | $6.33 | $6.11 | $6.32 | $4.57 | 203,576,810 |
| 2017-07-14 | $6.19 | $6.26 | $6.15 | $6.22 | $4.49 | 126,354,060 |
| 2017-07-13 | $6.08 | $6.19 | $6.05 | $6.18 | $4.47 | 110,403,080 |
| 2017-07-12 | $6.15 | $6.19 | $6.07 | $6.08 | $4.39 | 75,394,630 |
| 2017-07-11 | $6.15 | $6.17 | $6.11 | $6.15 | $4.44 | 64,930,490 |
| 2017-07-10 | $6.04 | $6.15 | $6.02 | $6.14 | $4.44 | 106,307,310 |
| 2017-07-07 | $6.04 | $6.07 | $6.01 | $6.04 | $4.36 | 65,184,750 |
| 2017-07-06 | $6.03 | $6.06 | $6.01 | $6.06 | $4.38 | 90,373,560 |
| 2017-07-05 | $6.04 | $6.07 | $6.01 | $6.05 | $4.37 | 81,238,880 |
| 2017-07-04 | $5.94 | $6.06 | $5.93 | $6.05 | $4.37 | 153,210,020 |
| 2017-07-03 | $5.94 | $5.95 | $5.91 | $5.94 | $4.29 | 56,759,900 |
| 2017-06-30 | $5.89 | $5.95 | $5.87 | $5.93 | $4.28 | 77,846,830 |
| 2017-06-29 | $5.91 | $5.93 | $5.88 | $5.92 | $4.28 | 78,462,570 |
| 2017-06-28 | $5.89 | $5.96 | $5.87 | $5.91 | $4.27 | 99,416,200 |
| 2017-06-27 | $6.00 | $6.00 | $5.88 | $5.90 | $4.26 | 139,360,130 |
| 2017-06-26 | $6.01 | $6.04 | $5.96 | $6.00 | $4.34 | 114,662,510 |
| 2017-06-23 | $5.96 | $6.02 | $5.95 | $6.01 | $4.34 | 89,912,280 |
| 2017-06-22 | $5.91 | $6.04 | $5.90 | $5.97 | $4.31 | 133,152,570 |
| 2017-06-21 | $5.93 | $5.95 | $5.89 | $5.94 | $4.29 | 78,994,100 |
| 2017-06-20 | $5.93 | $5.96 | $5.88 | $5.94 | $4.29 | 82,881,510 |
| 2017-06-19 | $5.93 | $5.96 | $5.91 | $5.95 | $4.30 | 57,351,600 |
| 2017-06-16 | $5.91 | $5.95 | $5.89 | $5.93 | $4.28 | 61,214,300 |
| 2017-06-15 | $5.96 | $5.97 | $5.90 | $5.92 | $4.28 | 115,514,100 |
| 2017-06-14 | $6.05 | $6.06 | $5.96 | $5.98 | $4.32 | 104,891,140 |
| 2017-06-13 | $6.10 | $6.10 | $6.04 | $6.05 | $4.37 | 91,819,700 |
| 2017-06-12 | $6.11 | $6.16 | $6.06 | $6.11 | $4.41 | 94,737,700 |
| 2017-06-09 | $6.12 | $6.23 | $6.09 | $6.11 | $4.41 | 129,297,520 |
| 2017-06-08 | $6.05 | $6.16 | $6.02 | $6.14 | $4.44 | 134,469,940 |
| 2017-06-07 | $6.10 | $6.14 | $6.05 | $6.09 | $4.40 | 133,518,050 |
| 2017-06-06 | $6.10 | $6.11 | $6.03 | $6.09 | $4.40 | 99,021,720 |
| 2017-06-05 | $6.20 | $6.23 | $6.08 | $6.12 | $4.42 | 118,726,800 |
| 2017-06-02 | $6.30 | $6.35 | $6.23 | $6.26 | $4.52 | 99,772,310 |
| 2017-06-01 | $6.22 | $6.35 | $6.19 | $6.33 | $4.57 | 218,728,320 |
| 2017-05-31 | $6.11 | $6.32 | $6.11 | $6.27 | $4.53 | 196,186,740 |
| 2017-05-30 | $6.14 | $6.14 | $6.14 | $6.14 | $4.44 | 0 |
| 2017-05-29 | $6.14 | $6.14 | $6.14 | $6.14 | $4.44 | 0 |
| 2017-05-26 | $6.14 | $6.22 | $6.07 | $6.14 | $4.44 | 168,157,160 |
| 2017-05-25 | $5.95 | $6.17 | $5.93 | $6.16 | $4.45 | 222,019,350 |
| 2017-05-24 | $5.98 | $5.99 | $5.91 | $5.98 | $4.32 | 95,798,670 |
| 2017-05-23 | $5.94 | $6.02 | $5.89 | $6.00 | $4.34 | 188,146,550 |
| 2017-05-22 | $5.88 | $5.95 | $5.84 | $5.95 | $4.30 | 134,547,570 |
| 2017-05-19 | $5.81 | $5.90 | $5.80 | $5.84 | $4.22 | 76,358,830 |
| 2017-05-18 | $5.77 | $5.82 | $5.76 | $5.81 | $4.20 | 35,441,050 |
| 2017-05-17 | $5.85 | $5.88 | $5.77 | $5.79 | $4.18 | 86,428,930 |
| 2017-05-16 | $5.91 | $5.93 | $5.85 | $5.87 | $4.24 | 63,290,250 |
| 2017-05-15 | $5.85 | $5.94 | $5.82 | $5.90 | $4.26 | 108,443,660 |
| 2017-05-12 | $5.78 | $5.88 | $5.77 | $5.87 | $4.24 | 102,486,460 |
| 2017-05-11 | $5.70 | $5.82 | $5.68 | $5.80 | $4.19 | 130,189,680 |
| 2017-05-10 | $5.70 | $5.73 | $5.67 | $5.71 | $4.13 | 56,194,670 |
| 2017-05-09 | $5.70 | $5.75 | $5.68 | $5.71 | $4.13 | 44,816,130 |
| 2017-05-08 | $5.61 | $5.73 | $5.57 | $5.72 | $4.13 | 140,065,740 |
| 2017-05-05 | $5.66 | $5.66 | $5.53 | $5.64 | $4.08 | 204,412,100 |
| 2017-05-04 | $5.72 | $5.72 | $5.66 | $5.71 | $4.13 | 80,045,180 |
| 2017-05-03 | $5.71 | $5.73 | $5.69 | $5.73 | $4.14 | 49,767,500 |
| 2017-05-02 | $5.77 | $5.77 | $5.72 | $5.73 | $4.14 | 45,254,530 |
| 2017-05-01 | $5.78 | $5.78 | $5.78 | $5.78 | $4.18 | 0 |
| 2017-04-28 | $5.80 | $5.81 | $5.73 | $5.78 | $4.18 | 62,922,960 |
| 2017-04-27 | $5.78 | $5.82 | $5.72 | $5.78 | $4.18 | 60,152,540 |
| 2017-04-26 | $5.80 | $5.81 | $5.77 | $5.78 | $4.18 | 44,331,580 |
| 2017-04-25 | $5.80 | $5.86 | $5.76 | $5.79 | $4.18 | 83,940,000 |
| 2017-04-24 | $5.77 | $5.84 | $5.72 | $5.84 | $4.22 | 112,190,680 |
| 2017-04-21 | $5.74 | $5.81 | $5.67 | $5.80 | $4.19 | 95,240,730 |
| 2017-04-20 | $5.72 | $5.76 | $5.66 | $5.75 | $4.15 | 97,088,770 |
| 2017-04-19 | $5.79 | $5.79 | $5.69 | $5.76 | $4.16 | 90,991,890 |
| 2017-04-18 | $5.85 | $5.87 | $5.80 | $5.80 | $4.19 | 62,089,360 |
| 2017-04-17 | $5.89 | $5.91 | $5.81 | $5.85 | $4.23 | 102,502,350 |
| 2017-04-14 | $5.90 | $5.90 | $5.85 | $5.88 | $4.25 | 58,997,520 |
| 2017-04-13 | $5.90 | $5.92 | $5.87 | $5.89 | $4.26 | 53,970,260 |
| 2017-04-12 | $5.93 | $5.95 | $5.85 | $5.93 | $4.28 | 96,920,230 |
| 2017-04-11 | $5.96 | $6.01 | $5.85 | $5.94 | $4.29 | 110,522,190 |
| 2017-04-10 | $6.00 | $6.02 | $5.93 | $5.95 | $4.30 | 82,140,020 |
| 2017-04-07 | $5.91 | $6.03 | $5.86 | $5.99 | $4.33 | 190,777,640 |
| 2017-04-06 | $5.86 | $5.91 | $5.81 | $5.89 | $4.26 | 138,001,590 |
| 2017-04-05 | $5.74 | $5.86 | $5.73 | $5.85 | $4.23 | 151,070,480 |
| 2017-04-04 | $5.74 | $5.74 | $5.74 | $5.74 | $4.15 | 0 |
| 2017-04-03 | $5.74 | $5.74 | $5.74 | $5.74 | $4.15 | 0 |
| 2017-03-31 | $5.69 | $5.75 | $5.65 | $5.74 | $4.15 | 110,164,130 |
| 2017-03-30 | $5.70 | $5.73 | $5.61 | $5.67 | $4.10 | 128,092,200 |
| 2017-03-29 | $5.68 | $5.72 | $5.65 | $5.69 | $4.11 | 101,238,260 |
| 2017-03-28 | $5.71 | $5.72 | $5.65 | $5.67 | $4.10 | 87,886,200 |
| 2017-03-27 | $5.85 | $5.86 | $5.65 | $5.71 | $4.13 | 205,816,980 |
| 2017-03-24 | $5.70 | $5.83 | $5.68 | $5.80 | $4.19 | 136,578,520 |
| 2017-03-23 | $5.74 | $5.77 | $5.66 | $5.71 | $4.13 | 119,369,960 |
| 2017-03-22 | $5.65 | $5.77 | $5.64 | $5.74 | $4.15 | 169,043,360 |
| 2017-03-21 | $5.66 | $5.72 | $5.65 | $5.67 | $4.10 | 123,005,730 |
| 2017-03-20 | $5.56 | $5.68 | $5.56 | $5.68 | $4.10 | 174,193,400 |
| 2017-03-17 | $5.64 | $5.64 | $5.53 | $5.56 | $4.02 | 91,782,710 |
| 2017-03-16 | $5.60 | $5.67 | $5.60 | $5.64 | $4.08 | 105,976,570 |
| 2017-03-15 | $5.53 | $5.60 | $5.51 | $5.59 | $4.04 | 96,767,960 |
| 2017-03-14 | $5.53 | $5.56 | $5.50 | $5.55 | $4.01 | 73,246,470 |
| 2017-03-13 | $5.49 | $5.57 | $5.44 | $5.53 | $4.00 | 126,940,450 |
| 2017-03-10 | $5.54 | $5.55 | $5.51 | $5.51 | $3.98 | 96,607,030 |
| 2017-03-09 | $5.60 | $5.62 | $5.48 | $5.60 | $4.05 | 243,217,740 |
| 2017-03-08 | $5.63 | $5.65 | $5.61 | $5.65 | $4.08 | 101,402,810 |
| 2017-03-07 | $5.63 | $5.64 | $5.60 | $5.63 | $4.07 | 86,532,230 |
| 2017-03-06 | $5.65 | $5.66 | $5.60 | $5.64 | $4.08 | 98,095,460 |
| 2017-03-03 | $5.72 | $5.72 | $5.61 | $5.66 | $4.09 | 147,628,610 |
| 2017-03-02 | $5.77 | $5.78 | $5.73 | $5.74 | $4.15 | 55,572,530 |
| 2017-03-01 | $5.75 | $5.78 | $5.71 | $5.76 | $4.16 | 98,793,270 |
| 2017-02-28 | $5.73 | $5.77 | $5.72 | $5.75 | $4.15 | 61,590,440 |
| 2017-02-27 | $5.80 | $5.81 | $5.71 | $5.73 | $4.14 | 143,887,850 |
| 2017-02-24 | $5.89 | $5.92 | $5.78 | $5.81 | $4.20 | 143,292,260 |
| 2017-02-23 | $5.94 | $5.97 | $5.86 | $5.88 | $4.25 | 102,297,200 |
| 2017-02-22 | $5.91 | $5.98 | $5.89 | $5.97 | $4.31 | 163,358,750 |
| 2017-02-21 | $5.89 | $5.91 | $5.84 | $5.89 | $4.26 | 104,524,200 |
| 2017-02-20 | $5.80 | $5.88 | $5.78 | $5.88 | $4.25 | 150,800,810 |
| 2017-02-17 | $5.81 | $5.86 | $5.78 | $5.79 | $4.18 | 104,121,790 |
| 2017-02-16 | $5.84 | $5.85 | $5.78 | $5.81 | $4.20 | 119,110,360 |
| 2017-02-15 | $5.85 | $5.89 | $5.83 | $5.85 | $4.23 | 126,880,470 |
| 2017-02-14 | $5.85 | $5.87 | $5.81 | $5.84 | $4.22 | 89,134,610 |
| 2017-02-13 | $5.88 | $5.93 | $5.84 | $5.87 | $4.24 | 171,441,560 |
| 2017-02-10 | $5.79 | $5.88 | $5.77 | $5.87 | $4.24 | 195,626,280 |
| 2017-02-09 | $5.85 | $5.85 | $5.74 | $5.81 | $4.20 | 297,648,620 |
| 2017-02-08 | $5.83 | $5.88 | $5.79 | $5.85 | $4.23 | 145,172,870 |
| 2017-02-07 | $5.92 | $5.94 | $5.83 | $5.87 | $4.24 | 120,022,910 |
| 2017-02-06 | $5.95 | $5.99 | $5.89 | $5.95 | $4.30 | 91,671,810 |
| 2017-02-03 | $6.03 | $6.04 | $5.90 | $5.95 | $4.30 | 59,164,260 |
| 2017-02-02 | $6.03 | $6.03 | $6.03 | $6.03 | $4.36 | 0 |
| 2017-02-01 | $6.03 | $6.03 | $6.03 | $6.03 | $4.36 | 0 |
| 2017-01-31 | $6.03 | $6.03 | $6.03 | $6.03 | $4.36 | 0 |
| 2017-01-30 | $6.03 | $6.03 | $6.03 | $6.03 | $4.36 | 0 |
| 2017-01-27 | $6.03 | $6.03 | $6.03 | $6.03 | $4.36 | 0 |
| 2017-01-26 | $6.05 | $6.09 | $5.97 | $6.03 | $4.36 | 88,310,890 |
| 2017-01-25 | $6.04 | $6.08 | $5.98 | $6.05 | $4.37 | 99,044,080 |
| 2017-01-24 | $5.87 | $6.07 | $5.85 | $6.06 | $4.38 | 220,296,860 |
| 2017-01-23 | $5.87 | $5.90 | $5.81 | $5.87 | $4.24 | 120,774,520 |
| 2017-01-20 | $5.82 | $5.88 | $5.80 | $5.86 | $4.23 | 77,271,350 |
| 2017-01-19 | $5.94 | $5.96 | $5.77 | $5.86 | $4.23 | 227,103,440 |
| 2017-01-18 | $6.00 | $6.02 | $5.93 | $5.97 | $4.31 | 105,178,280 |
| 2017-01-17 | $5.94 | $6.07 | $5.94 | $5.99 | $4.33 | 196,082,020 |
| 2017-01-16 | $5.89 | $5.98 | $5.83 | $5.96 | $4.31 | 255,364,550 |
| 2017-01-13 | $5.82 | $5.97 | $5.78 | $5.89 | $4.26 | 131,748,720 |
| 2017-01-12 | $5.78 | $5.91 | $5.74 | $5.83 | $4.21 | 147,131,910 |
| 2017-01-11 | $5.86 | $5.91 | $5.76 | $5.76 | $4.16 | 113,645,460 |
| 2017-01-10 | $5.80 | $5.91 | $5.74 | $5.90 | $4.26 | 128,579,670 |
| 2017-01-09 | $5.87 | $6.03 | $5.83 | $5.86 | $4.23 | 208,412,810 |
| 2017-01-06 | $5.78 | $6.01 | $5.74 | $5.87 | $4.24 | 328,612,080 |
| 2017-01-05 | $5.55 | $5.81 | $5.54 | $5.75 | $4.15 | 238,697,800 |
| 2017-01-04 | $5.48 | $5.59 | $5.46 | $5.57 | $4.02 | 100,782,980 |
| 2017-01-03 | $5.42 | $5.52 | $5.40 | $5.51 | $3.98 | 102,820,610 |
| 2017-01-02 | $5.41 | $5.41 | $5.41 | $5.41 | $3.91 | 0 |
| 2016-12-30 | $5.41 | $5.45 | $5.38 | $5.41 | $3.91 | 87,951,880 |
| 2016-12-29 | $5.51 | $5.54 | $5.40 | $5.41 | $3.91 | 128,260,310 |
| 2016-12-28 | $5.57 | $5.65 | $5.52 | $5.55 | $4.01 | 93,169,320 |
| 2016-12-27 | $5.62 | $5.67 | $5.55 | $5.56 | $4.02 | 97,218,620 |
| 2016-12-26 | $5.60 | $5.68 | $5.48 | $5.67 | $4.10 | 122,380,290 |
| 2016-12-23 | $5.60 | $5.72 | $5.58 | $5.64 | $4.08 | 175,254,780 |
| 2016-12-22 | $5.52 | $5.73 | $5.52 | $5.64 | $4.08 | 225,868,300 |
| 2016-12-21 | $5.46 | $5.69 | $5.41 | $5.56 | $4.02 | 230,104,640 |
| 2016-12-20 | $5.50 | $5.53 | $5.35 | $5.46 | $3.95 | 134,472,320 |
| 2016-12-19 | $5.50 | $5.61 | $5.46 | $5.52 | $3.99 | 109,710,820 |
| 2016-12-16 | $5.40 | $5.53 | $5.29 | $5.51 | $3.98 | 145,161,790 |
| 2016-12-15 | $5.53 | $5.54 | $5.39 | $5.45 | $3.94 | 210,230,700 |
| 2016-12-14 | $5.53 | $5.73 | $5.51 | $5.63 | $4.07 | 273,578,510 |
| 2016-12-13 | $5.48 | $5.58 | $5.47 | $5.51 | $3.98 | 174,323,420 |
| 2016-12-12 | $5.56 | $5.62 | $5.43 | $5.46 | $3.95 | 254,164,550 |
| 2016-12-09 | $5.29 | $5.44 | $5.28 | $5.41 | $3.91 | 181,462,570 |
| 2016-12-08 | $5.31 | $5.33 | $5.25 | $5.30 | $3.83 | 96,115,890 |
| 2016-12-07 | $5.28 | $5.33 | $5.24 | $5.31 | $3.84 | 124,460,000 |
| 2016-12-06 | $5.31 | $5.46 | $5.29 | $5.30 | $3.83 | 164,268,140 |
| 2016-12-05 | $5.41 | $5.48 | $5.28 | $5.37 | $3.88 | 271,748,780 |
| 2016-12-02 | $5.29 | $5.69 | $5.25 | $5.50 | $3.97 | 474,033,840 |
| 2016-12-01 | $5.26 | $5.36 | $5.22 | $5.27 | $3.81 | 298,734,980 |
| 2016-11-30 | $5.20 | $5.21 | $5.11 | $5.12 | $3.70 | 118,051,450 |
| 2016-11-29 | $5.14 | $5.26 | $5.11 | $5.23 | $3.78 | 241,979,650 |
| 2016-11-28 | $5.10 | $5.16 | $5.08 | $5.14 | $3.71 | 152,271,660 |
| 2016-11-25 | $5.08 | $5.11 | $5.03 | $5.10 | $3.69 | 95,074,450 |
| 2016-11-24 | $5.08 | $5.09 | $5.05 | $5.07 | $3.66 | 73,741,230 |
| 2016-11-23 | $5.08 | $5.16 | $5.06 | $5.09 | $3.68 | 134,835,680 |
| 2016-11-22 | $5.07 | $5.11 | $5.03 | $5.09 | $3.68 | 181,357,330 |
| 2016-11-21 | $4.96 | $5.03 | $4.94 | $5.02 | $3.63 | 115,680,660 |
| 2016-11-18 | $4.98 | $4.99 | $4.95 | $4.96 | $3.58 | 48,820,440 |
| 2016-11-17 | $4.97 | $4.99 | $4.95 | $4.99 | $3.61 | 48,362,940 |
| 2016-11-16 | $5.00 | $5.01 | $4.97 | $4.99 | $3.61 | 53,234,420 |
| 2016-11-15 | $5.01 | $5.02 | $4.97 | $4.99 | $3.61 | 58,811,650 |
| 2016-11-14 | $5.01 | $5.02 | $4.97 | $5.02 | $3.63 | 112,650,310 |
| 2016-11-11 | $4.98 | $5.04 | $4.95 | $5.01 | $3.62 | 103,268,830 |
| 2016-11-10 | $4.95 | $5.00 | $4.95 | $4.99 | $3.61 | 86,828,750 |
| 2016-11-09 | $4.97 | $4.98 | $4.86 | $4.93 | $3.56 | 110,092,500 |
| 2016-11-08 | $4.96 | $4.99 | $4.95 | $4.97 | $3.59 | 54,026,020 |
| 2016-11-07 | $4.93 | $4.97 | $4.92 | $4.95 | $3.58 | 50,480,300 |
| 2016-11-04 | $4.95 | $4.98 | $4.92 | $4.94 | $3.57 | 51,013,640 |
| 2016-11-03 | $4.94 | $4.97 | $4.90 | $4.95 | $3.58 | 50,989,990 |
| 2016-11-02 | $4.98 | $4.99 | $4.95 | $4.95 | $3.58 | 48,928,910 |
| 2016-11-01 | $4.98 | $5.02 | $4.97 | $5.00 | $3.61 | 56,307,520 |
| 2016-10-31 | $4.99 | $5.01 | $4.96 | $5.01 | $3.62 | 0 |
| 2016-10-28 | $4.98 | $5.02 | $4.96 | $5.01 | $3.62 | 72,443,780 |
| 2016-10-27 | $4.98 | $4.99 | $4.95 | $4.98 | $3.60 | 45,389,400 |
| 2016-10-26 | $5.01 | $5.02 | $4.97 | $4.99 | $3.61 | 47,238,890 |
| 2016-10-25 | $5.08 | $5.10 | $4.98 | $5.02 | $3.63 | 138,514,460 |
| 2016-10-24 | $5.00 | $5.14 | $4.99 | $5.07 | $3.66 | 185,011,330 |
| 2016-10-21 | $4.98 | $5.02 | $4.97 | $5.01 | $3.62 | 61,574,150 |
| 2016-10-20 | $4.98 | $5.01 | $4.98 | $4.99 | $3.61 | 70,911,340 |
| 2016-10-19 | $4.96 | $4.99 | $4.94 | $4.98 | $3.60 | 87,486,640 |
| 2016-10-18 | $4.92 | $4.96 | $4.90 | $4.96 | $3.58 | 67,271,260 |
| 2016-10-17 | $4.93 | $4.95 | $4.91 | $4.93 | $3.56 | 60,470,410 |
| 2016-10-14 | $4.88 | $4.94 | $4.88 | $4.94 | $3.57 | 49,961,050 |
| 2016-10-13 | $4.93 | $4.94 | $4.88 | $4.90 | $3.54 | 48,574,390 |
| 2016-10-12 | $4.95 | $4.95 | $4.92 | $4.94 | $3.57 | 42,499,340 |
| 2016-10-11 | $4.96 | $4.99 | $4.94 | $4.97 | $3.59 | 78,428,030 |
| 2016-10-10 | $4.93 | $4.97 | $4.92 | $4.95 | $3.58 | 100,229,860 |
| 2016-10-07 | $4.86 | $4.86 | $4.86 | $4.86 | $3.51 | 0 |
| 2016-10-06 | $4.86 | $4.86 | $4.86 | $4.86 | $3.51 | 0 |
| 2016-10-05 | $4.86 | $4.86 | $4.86 | $4.86 | $3.51 | 0 |
| 2016-10-04 | $4.86 | $4.86 | $4.86 | $4.86 | $3.51 | 0 |
| 2016-10-03 | $4.86 | $4.86 | $4.86 | $4.86 | $3.51 | 0 |
| 2016-09-30 | $4.83 | $4.86 | $4.82 | $4.86 | $3.51 | 28,081,980 |
| 2016-09-29 | $4.81 | $4.86 | $4.80 | $4.85 | $3.50 | 61,158,830 |
| 2016-09-28 | $4.80 | $4.80 | $4.76 | $4.77 | $3.45 | 35,214,040 |
| 2016-09-27 | $4.79 | $4.82 | $4.77 | $4.81 | $3.48 | 36,562,530 |
| 2016-09-26 | $4.84 | $4.85 | $4.78 | $4.80 | $3.47 | 39,780,740 |
| 2016-09-23 | $4.85 | $4.87 | $4.84 | $4.85 | $3.50 | 33,806,230 |
| 2016-09-22 | $4.79 | $4.86 | $4.78 | $4.84 | $3.50 | 61,753,470 |
| 2016-09-21 | $4.78 | $4.79 | $4.74 | $4.78 | $3.45 | 36,173,420 |
| 2016-09-20 | $4.86 | $4.87 | $4.83 | $4.85 | $3.45 | 38,813,050 |
| 2016-09-19 | $4.82 | $4.87 | $4.82 | $4.86 | $3.45 | 50,459,470 |
| 2016-09-16 | $4.86 | $4.86 | $4.86 | $4.86 | $3.45 | 0 |
| 2016-09-15 | $4.86 | $4.86 | $4.86 | $4.86 | $3.45 | 0 |
| 2016-09-14 | $4.89 | $4.90 | $4.84 | $4.86 | $3.45 | 60,370,840 |
| 2016-09-13 | $4.92 | $4.93 | $4.88 | $4.92 | $3.50 | 41,249,340 |
| 2016-09-12 | $4.93 | $4.96 | $4.85 | $4.94 | $3.51 | 125,837,390 |
| 2016-09-09 | $5.00 | $5.01 | $4.97 | $4.98 | $3.54 | 51,569,180 |
| 2016-09-08 | $5.00 | $5.00 | $4.97 | $4.99 | $3.55 | 31,858,910 |
| 2016-09-07 | $4.99 | $5.01 | $4.98 | $5.00 | $3.55 | 50,455,720 |
| 2016-09-06 | $4.97 | $5.01 | $4.97 | $5.00 | $3.55 | 62,677,780 |
| 2016-09-05 | $4.97 | $5.00 | $4.95 | $4.99 | $3.55 | 71,771,390 |
| 2016-09-02 | $4.96 | $4.98 | $4.94 | $4.98 | $3.54 | 50,994,830 |
| 2016-09-01 | $4.99 | $5.00 | $4.96 | $4.97 | $3.53 | 42,143,920 |
| 2016-08-31 | $4.99 | $5.01 | $4.98 | $5.00 | $3.55 | 75,038,660 |
| 2016-08-30 | $4.95 | $5.02 | $4.93 | $5.00 | $3.55 | 79,314,200 |
| 2016-08-29 | $4.94 | $4.95 | $4.92 | $4.95 | $3.52 | 40,104,390 |
| 2016-08-26 | $4.95 | $4.96 | $4.93 | $4.95 | $3.52 | 38,560,480 |
| 2016-08-25 | $4.95 | $4.96 | $4.91 | $4.95 | $3.52 | 55,412,200 |
| 2016-08-24 | $4.95 | $4.97 | $4.93 | $4.96 | $3.53 | 47,738,670 |
| 2016-08-23 | $4.94 | $4.96 | $4.93 | $4.95 | $3.52 | 50,987,330 |
| 2016-08-22 | $4.98 | $4.98 | $4.92 | $4.94 | $3.51 | 52,509,570 |
| 2016-08-19 | $4.99 | $5.01 | $4.96 | $4.98 | $3.54 | 64,732,810 |
| 2016-08-18 | $5.00 | $5.02 | $4.96 | $4.99 | $3.55 | 46,541,490 |
| 2016-08-17 | $5.02 | $5.05 | $4.98 | $5.01 | $3.56 | 71,845,970 |
| 2016-08-16 | $5.01 | $5.05 | $4.99 | $5.02 | $3.57 | 114,140,180 |
| 2016-08-15 | $4.92 | $5.03 | $4.91 | $5.01 | $3.56 | 161,617,240 |
| 2016-08-12 | $4.86 | $4.92 | $4.85 | $4.92 | $3.50 | 91,364,440 |
| 2016-08-11 | $4.87 | $4.90 | $4.84 | $4.86 | $3.45 | 51,008,460 |
| 2016-08-10 | $4.87 | $4.89 | $4.86 | $4.88 | $3.47 | 38,661,300 |
| 2016-08-09 | $4.82 | $4.90 | $4.80 | $4.88 | $3.47 | 78,675,680 |
| 2016-08-08 | $4.82 | $4.83 | $4.78 | $4.83 | $3.43 | 31,124,570 |
| 2016-08-05 | $4.79 | $4.82 | $4.77 | $4.81 | $3.42 | 38,310,950 |
| 2016-08-04 | $4.79 | $4.80 | $4.76 | $4.80 | $3.41 | 30,816,160 |
| 2016-08-03 | $4.77 | $4.79 | $4.74 | $4.78 | $3.40 | 38,676,540 |
| 2016-08-02 | $4.77 | $4.79 | $4.76 | $4.79 | $3.40 | 30,244,830 |
| 2016-08-01 | $4.79 | $4.80 | $4.76 | $4.80 | $3.41 | 49,508,110 |
| 2016-07-29 | $4.80 | $4.82 | $4.78 | $4.79 | $3.40 | 46,186,560 |
| 2016-07-28 | $4.82 | $4.83 | $4.80 | $4.82 | $3.43 | 61,602,590 |
| 2016-07-27 | $4.84 | $4.87 | $4.77 | $4.85 | $3.45 | 115,206,820 |
| 2016-07-26 | $4.80 | $4.85 | $4.80 | $4.85 | $3.45 | 44,153,580 |
| 2016-07-25 | $4.81 | $4.82 | $4.79 | $4.82 | $3.43 | 36,916,180 |
| 2016-07-22 | $4.84 | $4.84 | $4.79 | $4.81 | $3.42 | 52,545,290 |
| 2016-07-21 | $4.83 | $4.87 | $4.82 | $4.84 | $3.44 | 54,239,690 |
| 2016-07-20 | $4.84 | $4.85 | $4.82 | $4.84 | $3.44 | 28,712,000 |
| 2016-07-19 | $4.84 | $4.85 | $4.80 | $4.85 | $3.45 | 57,364,090 |
| 2016-07-18 | $4.87 | $4.90 | $4.83 | $4.85 | $3.45 | 85,931,230 |
| 2016-07-15 | $4.88 | $4.90 | $4.86 | $4.88 | $3.47 | 57,051,470 |
| 2016-07-14 | $4.87 | $4.89 | $4.84 | $4.88 | $3.47 | 62,164,140 |
| 2016-07-13 | $4.87 | $4.91 | $4.86 | $4.89 | $3.48 | 99,071,350 |
| 2016-07-12 | $4.79 | $4.87 | $4.79 | $4.86 | $3.45 | 122,414,870 |
| 2016-07-11 | $4.75 | $4.82 | $4.75 | $4.79 | $3.40 | 87,759,330 |
| 2016-07-08 | $4.78 | $4.78 | $4.73 | $4.75 | $3.38 | 55,873,590 |
| 2016-07-07 | $4.78 | $4.81 | $4.77 | $4.80 | $3.41 | 67,930,160 |
| 2016-07-06 | $4.79 | $4.79 | $4.74 | $4.79 | $3.40 | 71,965,770 |
| 2016-07-05 | $4.77 | $4.82 | $4.74 | $4.81 | $3.42 | 92,492,190 |
| 2016-07-04 | $4.70 | $4.77 | $4.70 | $4.77 | $3.39 | 90,970,150 |
| 2016-07-01 | $4.71 | $4.73 | $4.69 | $4.70 | $3.34 | 35,270,070 |
| 2016-06-30 | $4.71 | $4.73 | $4.68 | $4.72 | $3.35 | 61,958,960 |
| 2016-06-29 | $4.63 | $4.70 | $4.62 | $4.68 | $3.33 | 84,091,910 |
| 2016-06-28 | $4.60 | $4.63 | $4.58 | $4.63 | $3.29 | 33,702,030 |
| 2016-06-27 | $4.60 | $4.63 | $4.58 | $4.63 | $3.29 | 52,252,560 |
| 2016-06-24 | $4.65 | $4.68 | $4.53 | $4.60 | $3.27 | 81,601,520 |
| 2016-06-23 | $4.72 | $4.73 | $4.69 | $4.71 | $3.30 | 44,948,840 |
| 2016-06-22 | $4.69 | $4.74 | $4.69 | $4.74 | $3.33 | 46,143,170 |
| 2016-06-21 | $4.71 | $4.75 | $4.69 | $4.70 | $3.30 | 55,290,660 |
| 2016-06-20 | $4.71 | $4.72 | $4.67 | $4.70 | $3.30 | 41,704,930 |
| 2016-06-17 | $4.69 | $4.72 | $4.68 | $4.70 | $3.30 | 43,786,960 |
| 2016-06-16 | $4.71 | $4.73 | $4.67 | $4.69 | $3.29 | 61,653,220 |
| 2016-06-15 | $4.67 | $4.75 | $4.66 | $4.74 | $3.33 | 82,485,510 |
| 2016-06-14 | $4.71 | $4.74 | $4.70 | $4.72 | $3.31 | 47,583,970 |
| 2016-06-13 | $4.81 | $4.81 | $4.70 | $4.72 | $3.31 | 72,021,400 |
| 2016-06-10 | $4.85 | $4.85 | $4.85 | $4.85 | $3.40 | 0 |
| 2016-06-09 | $4.85 | $4.85 | $4.85 | $4.85 | $3.40 | 0 |
| 2016-06-08 | $4.81 | $4.87 | $4.80 | $4.85 | $3.40 | 109,351,870 |
| 2016-06-07 | $4.80 | $4.82 | $4.78 | $4.81 | $3.37 | 46,149,120 |
| 2016-06-06 | $4.81 | $4.82 | $4.78 | $4.80 | $3.37 | 42,026,300 |
| 2016-06-03 | $4.82 | $4.83 | $4.79 | $4.81 | $3.37 | 78,448,330 |
| 2016-06-02 | $4.82 | $4.83 | $4.78 | $4.83 | $3.39 | 50,543,640 |
| 2016-06-01 | $4.83 | $4.83 | $4.83 | $4.83 | $3.39 | 0 |
| 2016-05-31 | $4.74 | $4.84 | $4.73 | $4.83 | $3.39 | 130,443,950 |
| 2016-05-30 | $4.73 | $4.77 | $4.72 | $4.75 | $3.33 | 56,734,320 |
| 2016-05-27 | $4.74 | $4.75 | $4.71 | $4.74 | $3.33 | 35,837,640 |
| 2016-05-26 | $4.71 | $4.77 | $4.71 | $4.75 | $3.33 | 58,177,990 |
| 2016-05-25 | $4.68 | $4.72 | $4.68 | $4.71 | $3.30 | 61,234,530 |
| 2016-05-24 | $4.68 | $4.69 | $4.61 | $4.68 | $3.28 | 48,986,410 |
| 2016-05-23 | $4.69 | $4.72 | $4.67 | $4.70 | $3.30 | 37,043,190 |
| 2016-05-20 | $4.66 | $4.70 | $4.65 | $4.70 | $3.30 | 26,549,380 |
| 2016-05-19 | $4.69 | $4.71 | $4.65 | $4.68 | $3.28 | 46,200,230 |
| 2016-05-18 | $4.74 | $4.77 | $4.65 | $4.70 | $3.30 | 93,595,020 |
| 2016-05-17 | $4.69 | $4.77 | $4.68 | $4.76 | $3.34 | 101,548,720 |
| 2016-05-16 | $4.61 | $4.68 | $4.61 | $4.67 | $3.28 | 57,459,170 |
| 2016-05-13 | $4.62 | $4.69 | $4.60 | $4.64 | $3.26 | 84,952,860 |
| 2016-05-12 | $4.63 | $4.64 | $4.58 | $4.62 | $3.24 | 65,711,760 |
| 2016-05-11 | $4.66 | $4.69 | $4.62 | $4.64 | $3.26 | 55,990,690 |
| 2016-05-10 | $4.61 | $4.67 | $4.61 | $4.65 | $3.26 | 79,341,350 |
| 2016-05-09 | $4.71 | $4.72 | $4.57 | $4.64 | $3.26 | 141,672,780 |
| 2016-05-06 | $4.80 | $4.81 | $4.71 | $4.72 | $3.31 | 104,040,270 |
| 2016-05-05 | $4.82 | $4.82 | $4.77 | $4.80 | $3.37 | 105,956,900 |
| 2016-05-04 | $4.81 | $4.84 | $4.80 | $4.82 | $3.38 | 104,330,240 |
| 2016-05-03 | $4.85 | $4.94 | $4.79 | $4.85 | $3.40 | 251,732,050 |
| 2016-05-02 | $4.87 | $4.87 | $4.87 | $4.87 | $3.42 | 0 |
| 2016-04-29 | $4.93 | $4.95 | $4.85 | $4.87 | $3.42 | 102,571,290 |
| 2016-04-28 | $4.96 | $4.98 | $4.90 | $4.93 | $3.46 | 68,812,120 |
| 2016-04-27 | $4.93 | $4.96 | $4.91 | $4.92 | $3.45 | 89,218,470 |
| 2016-04-26 | $4.87 | $4.90 | $4.85 | $4.90 | $3.44 | 37,618,650 |
| 2016-04-25 | $4.88 | $4.88 | $4.82 | $4.88 | $3.42 | 50,781,530 |
| 2016-04-22 | $4.86 | $4.90 | $4.82 | $4.90 | $3.44 | 87,413,550 |
| 2016-04-21 | $4.81 | $4.96 | $4.79 | $4.90 | $3.44 | 175,335,810 |
| 2016-04-20 | $4.90 | $4.92 | $4.71 | $4.80 | $3.37 | 210,873,200 |
| 2016-04-19 | $4.89 | $4.91 | $4.85 | $4.87 | $3.42 | 59,315,610 |
| 2016-04-18 | $4.94 | $4.94 | $4.83 | $4.86 | $3.41 | 160,859,190 |
| 2016-04-15 | $5.04 | $5.07 | $4.98 | $5.01 | $3.51 | 81,792,960 |
| 2016-04-14 | $5.08 | $5.13 | $5.02 | $5.04 | $3.54 | 104,157,300 |
| 2016-04-13 | $5.02 | $5.14 | $4.96 | $5.08 | $3.56 | 255,351,270 |
| 2016-04-12 | $4.93 | $5.03 | $4.91 | $4.94 | $3.47 | 128,570,090 |
| 2016-04-11 | $4.92 | $5.07 | $4.91 | $4.94 | $3.47 | 186,330,880 |
| 2016-04-08 | $4.92 | $4.98 | $4.82 | $4.87 | $3.42 | 146,184,870 |
| 2016-04-07 | $4.99 | $5.06 | $4.91 | $4.95 | $3.47 | 204,974,110 |
| 2016-04-06 | $4.86 | $5.09 | $4.85 | $4.98 | $3.49 | 339,841,170 |
| 2016-04-05 | $4.85 | $4.95 | $4.82 | $4.88 | $3.42 | 230,360,150 |
| 2016-04-04 | $4.90 | $4.90 | $4.90 | $4.90 | $3.44 | 0 |
| 2016-04-01 | $4.75 | $4.94 | $4.74 | $4.90 | $3.44 | 319,892,740 |
| 2016-03-31 | $4.74 | $4.82 | $4.70 | $4.76 | $3.34 | 231,981,830 |
| 2016-03-30 | $4.58 | $4.85 | $4.58 | $4.73 | $3.32 | 425,936,050 |
| 2016-03-29 | $4.55 | $4.57 | $4.51 | $4.54 | $3.18 | 83,637,770 |
| 2016-03-28 | $4.55 | $4.59 | $4.53 | $4.54 | $3.18 | 96,941,140 |
| 2016-03-25 | $4.54 | $4.56 | $4.50 | $4.54 | $3.18 | 86,108,860 |
| 2016-03-24 | $4.63 | $4.64 | $4.53 | $4.54 | $3.18 | 149,101,170 |
| 2016-03-23 | $4.68 | $4.68 | $4.64 | $4.66 | $3.27 | 71,418,280 |
| 2016-03-22 | $4.68 | $4.70 | $4.65 | $4.66 | $3.27 | 117,041,220 |
| 2016-03-21 | $4.69 | $4.72 | $4.66 | $4.69 | $3.29 | 292,921,460 |
| 2016-03-18 | $4.71 | $4.73 | $4.66 | $4.69 | $3.29 | 182,960,670 |
| 2016-03-17 | $4.69 | $4.72 | $4.62 | $4.68 | $3.28 | 87,619,160 |
| 2016-03-16 | $4.58 | $4.68 | $4.58 | $4.68 | $3.28 | 220,543,590 |
| 2016-03-15 | $4.60 | $4.61 | $4.55 | $4.60 | $3.23 | 60,168,700 |
| 2016-03-14 | $4.59 | $4.68 | $4.58 | $4.61 | $3.23 | 105,468,080 |
| 2016-03-11 | $4.51 | $4.59 | $4.50 | $4.58 | $3.21 | 83,885,900 |
| 2016-03-10 | $4.59 | $4.63 | $4.53 | $4.55 | $3.19 | 92,989,240 |
| 2016-03-09 | $4.61 | $4.66 | $4.49 | $4.64 | $3.26 | 201,321,550 |
| 2016-03-08 | $4.75 | $4.76 | $4.62 | $4.72 | $3.31 | 121,041,470 |
| 2016-03-07 | $4.69 | $4.78 | $4.64 | $4.70 | $3.30 | 142,690,210 |
| 2016-03-04 | $4.53 | $4.72 | $4.52 | $4.69 | $3.29 | 354,485,940 |
| 2016-03-03 | $4.55 | $4.56 | $4.48 | $4.55 | $3.19 | 155,890,760 |
| 2016-03-02 | $4.44 | $4.56 | $4.42 | $4.55 | $3.19 | 225,526,880 |
| 2016-03-01 | $4.35 | $4.43 | $4.32 | $4.41 | $3.09 | 93,591,350 |
| 2016-02-29 | $4.34 | $4.37 | $4.25 | $4.35 | $3.05 | 157,127,030 |
| 2016-02-26 | $4.33 | $4.38 | $4.30 | $4.36 | $3.06 | 95,334,270 |
| 2016-02-25 | $4.48 | $4.49 | $4.27 | $4.28 | $3.00 | 133,300,060 |
| 2016-02-24 | $4.45 | $4.51 | $4.42 | $4.50 | $3.16 | 76,354,560 |
| 2016-02-23 | $4.50 | $4.53 | $4.44 | $4.48 | $3.14 | 114,403,180 |
| 2016-02-22 | $4.42 | $4.50 | $4.41 | $4.49 | $3.15 | 132,927,660 |
| 2016-02-19 | $4.42 | $4.45 | $4.38 | $4.40 | $3.09 | 72,901,540 |
| 2016-02-18 | $4.48 | $4.50 | $4.42 | $4.44 | $3.11 | 118,010,920 |
| 2016-02-17 | $4.38 | $4.47 | $4.37 | $4.45 | $3.12 | 127,064,850 |
| 2016-02-16 | $4.32 | $4.44 | $4.32 | $4.41 | $3.09 | 128,723,690 |
| 2016-02-15 | $4.24 | $4.33 | $4.22 | $4.30 | $3.02 | 65,465,200 |
| 2016-02-12 | $4.34 | $4.34 | $4.34 | $4.34 | $3.04 | 0 |
| 2016-02-11 | $4.34 | $4.34 | $4.34 | $4.34 | $3.04 | 0 |
| 2016-02-10 | $4.34 | $4.34 | $4.34 | $4.34 | $3.04 | 0 |
| 2016-02-09 | $4.34 | $4.34 | $4.34 | $4.34 | $3.04 | 0 |
| 2016-02-08 | $4.34 | $4.34 | $4.34 | $4.34 | $3.04 | 0 |
| 2016-02-05 | $4.33 | $4.40 | $4.30 | $4.34 | $3.04 | 71,349,740 |
| 2016-02-04 | $4.30 | $4.34 | $4.29 | $4.33 | $3.04 | 77,367,250 |
| 2016-02-03 | $4.28 | $4.29 | $4.23 | $4.27 | $3.00 | 66,865,630 |
| 2016-02-02 | $4.27 | $4.35 | $4.26 | $4.33 | $3.04 | 75,786,780 |
| 2016-02-01 | $4.38 | $4.38 | $4.28 | $4.30 | $3.02 | 90,838,930 |
| 2016-01-29 | $4.33 | $4.44 | $4.29 | $4.38 | $3.07 | 141,986,430 |
| 2016-01-28 | $4.31 | $4.48 | $4.29 | $4.32 | $3.03 | 171,830,900 |
| 2016-01-27 | $4.31 | $4.42 | $4.15 | $4.36 | $3.06 | 169,745,180 |
| 2016-01-26 | $4.46 | $4.47 | $4.25 | $4.28 | $3.00 | 128,354,110 |
| 2016-01-25 | $4.52 | $4.54 | $4.48 | $4.50 | $3.16 | 99,555,360 |
| 2016-01-22 | $4.46 | $4.51 | $4.40 | $4.47 | $3.14 | 104,399,300 |
| 2016-01-21 | $4.44 | $4.53 | $4.40 | $4.41 | $3.09 | 112,210,810 |
| 2016-01-20 | $4.52 | $4.56 | $4.43 | $4.49 | $3.15 | 119,658,260 |
| 2016-01-19 | $4.45 | $4.57 | $4.42 | $4.54 | $3.18 | 92,553,060 |
| 2016-01-18 | $4.39 | $4.48 | $4.36 | $4.44 | $3.11 | 82,836,570 |
| 2016-01-15 | $4.61 | $4.63 | $4.45 | $4.46 | $3.13 | 164,622,950 |
| 2016-01-14 | $4.60 | $4.66 | $4.53 | $4.64 | $3.26 | 146,028,120 |
| 2016-01-13 | $4.70 | $4.74 | $4.63 | $4.64 | $3.26 | 126,922,670 |
| 2016-01-12 | $4.65 | $4.74 | $4.61 | $4.68 | $3.28 | 131,753,950 |
| 2016-01-11 | $4.72 | $4.79 | $4.64 | $4.65 | $3.26 | 188,143,100 |
| 2016-01-08 | $4.75 | $4.83 | $4.65 | $4.77 | $3.35 | 222,210,700 |
| 2016-01-07 | $4.83 | $4.84 | $4.59 | $4.65 | $3.26 | 55,148,800 |
| 2016-01-06 | $4.75 | $4.93 | $4.72 | $4.90 | $3.44 | 232,901,470 |
| 2016-01-05 | $4.74 | $4.83 | $4.70 | $4.74 | $3.33 | 225,244,620 |
| 2016-01-04 | $4.97 | $5.00 | $4.75 | $4.78 | $3.35 | 147,078,220 |
| 2016-01-01 | $4.96 | $4.96 | $4.96 | $4.96 | $3.48 | 0 |
| 2015-12-31 | $4.97 | $5.00 | $4.95 | $4.96 | $3.48 | 96,770,450 |
| 2015-12-30 | $4.97 | $5.00 | $4.93 | $4.97 | $3.49 | 111,243,300 |
| 2015-12-29 | $4.92 | $4.96 | $4.90 | $4.96 | $3.48 | 85,290,760 |
| 2015-12-28 | $5.03 | $5.05 | $4.92 | $4.92 | $3.45 | 156,701,220 |
| 2015-12-25 | $5.05 | $5.06 | $5.00 | $5.03 | $3.53 | 104,945,380 |
| 2015-12-24 | $5.09 | $5.10 | $5.02 | $5.04 | $3.54 | 149,006,320 |
| 2015-12-23 | $5.05 | $5.10 | $5.02 | $5.06 | $3.55 | 213,526,830 |
| 2015-12-22 | $5.06 | $5.07 | $5.01 | $5.05 | $3.54 | 126,466,120 |
| 2015-12-21 | $4.98 | $5.07 | $4.94 | $5.05 | $3.54 | 183,148,620 |
| 2015-12-18 | $5.01 | $5.08 | $4.99 | $5.00 | $3.51 | 121,638,260 |
| 2015-12-17 | $4.99 | $5.05 | $4.97 | $5.02 | $3.52 | 163,428,390 |
| 2015-12-16 | $4.96 | $5.05 | $4.95 | $4.99 | $3.50 | 232,786,120 |
| 2015-12-15 | $4.90 | $4.94 | $4.86 | $4.89 | $3.43 | 109,989,980 |
| 2015-12-14 | $4.80 | $4.91 | $4.77 | $4.91 | $3.44 | 113,085,350 |
| 2015-12-11 | $4.87 | $4.88 | $4.78 | $4.83 | $3.39 | 135,089,210 |
| 2015-12-10 | $4.90 | $4.93 | $4.87 | $4.89 | $3.43 | 83,539,740 |
| 2015-12-09 | $4.90 | $4.94 | $4.86 | $4.89 | $3.43 | 79,511,790 |
| 2015-12-08 | $4.93 | $4.96 | $4.90 | $4.91 | $3.44 | 125,212,800 |
| 2015-12-07 | $5.02 | $5.05 | $4.98 | $5.02 | $3.52 | 92,499,270 |
| 2015-12-04 | $5.09 | $5.12 | $5.01 | $5.03 | $3.53 | 178,155,550 |
| 2015-12-03 | $5.05 | $5.23 | $5.01 | $5.14 | $3.61 | 231,736,320 |
| 2015-12-02 | $4.93 | $5.10 | $4.89 | $5.09 | $3.57 | 219,086,040 |
| 2015-12-01 | $4.91 | $4.94 | $4.85 | $4.93 | $3.46 | 110,852,340 |
| 2015-11-30 | $4.91 | $4.96 | $4.82 | $4.91 | $3.44 | 160,312,480 |
| 2015-11-27 | $5.14 | $5.15 | $4.88 | $4.90 | $3.44 | 258,366,570 |
| 2015-11-26 | $5.15 | $5.21 | $5.13 | $5.16 | $3.62 | 191,261,940 |
| 2015-11-25 | $5.15 | $5.15 | $5.10 | $5.14 | $3.61 | 130,984,830 |
| 2015-11-24 | $5.11 | $5.13 | $5.08 | $5.12 | $3.59 | 96,782,000 |
| 2015-11-23 | $5.16 | $5.17 | $5.11 | $5.12 | $3.59 | 143,491,210 |
| 2015-11-20 | $5.19 | $5.20 | $5.15 | $5.17 | $3.63 | 157,374,230 |
| 2015-11-19 | $5.18 | $5.21 | $5.14 | $5.19 | $3.64 | 156,820,840 |
| 2015-11-18 | $5.17 | $5.26 | $5.15 | $5.16 | $3.62 | 168,441,320 |
| 2015-11-17 | $5.19 | $5.35 | $5.18 | $5.21 | $3.66 | 268,892,780 |
| 2015-11-16 | $5.09 | $5.20 | $5.08 | $5.19 | $3.64 | 135,714,670 |
| 2015-11-13 | $5.22 | $5.25 | $5.16 | $5.17 | $3.63 | 187,791,070 |
| 2015-11-12 | $5.35 | $5.35 | $5.23 | $5.28 | $3.70 | 168,824,870 |
| 2015-11-11 | $5.38 | $5.42 | $5.30 | $5.35 | $3.75 | 200,215,070 |
| 2015-11-10 | $5.31 | $5.46 | $5.29 | $5.39 | $3.78 | 354,430,430 |
| 2015-11-09 | $5.23 | $5.42 | $5.22 | $5.35 | $3.75 | 385,411,790 |
| 2015-11-06 | $5.20 | $5.28 | $5.16 | $5.26 | $3.69 | 317,211,250 |
| 2015-11-05 | $5.05 | $5.39 | $5.05 | $5.22 | $3.66 | 598,193,210 |
| 2015-11-04 | $4.94 | $5.10 | $4.92 | $5.09 | $3.57 | 309,389,540 |
| 2015-11-03 | $4.96 | $4.97 | $4.90 | $4.91 | $3.44 | 96,517,250 |
| 2015-11-02 | $5.00 | $5.01 | $4.93 | $4.94 | $3.47 | 143,343,580 |
| 2015-10-30 | $5.03 | $5.08 | $4.99 | $5.03 | $3.53 | 188,536,980 |
| 2015-10-29 | $5.09 | $5.09 | $5.05 | $5.07 | $3.56 | 113,611,130 |
| 2015-10-28 | $5.08 | $5.14 | $5.05 | $5.06 | $3.55 | 173,638,860 |
| 2015-10-27 | $5.11 | $5.13 | $5.03 | $5.09 | $3.57 | 140,374,680 |
| 2015-10-26 | $5.16 | $5.18 | $5.12 | $5.13 | $3.60 | 180,490,790 |
| 2015-10-23 | $5.11 | $5.14 | $5.09 | $5.13 | $3.60 | 157,450,110 |
| 2015-10-22 | $5.09 | $5.11 | $5.05 | $5.10 | $3.58 | 144,950,880 |
| 2015-10-21 | $5.16 | $5.23 | $5.00 | $5.14 | $3.61 | 389,252,650 |
| 2015-10-20 | $5.13 | $5.18 | $5.10 | $5.17 | $3.63 | 156,377,540 |
| 2015-10-19 | $5.21 | $5.24 | $5.13 | $5.15 | $3.61 | 186,526,850 |
| 2015-10-16 | $5.17 | $5.23 | $5.12 | $5.21 | $3.66 | 277,659,330 |
| 2015-10-15 | $5.05 | $5.15 | $5.04 | $5.13 | $3.60 | 187,189,750 |
| 2015-10-14 | $5.07 | $5.11 | $5.03 | $5.07 | $3.56 | 157,388,700 |
| 2015-10-13 | $5.10 | $5.13 | $5.07 | $5.09 | $3.57 | 145,789,930 |
| 2015-10-12 | $5.03 | $5.20 | $5.00 | $5.15 | $3.61 | 278,288,910 |
| 2015-10-09 | $4.93 | $5.04 | $4.90 | $5.03 | $3.53 | 247,912,610 |
| 2015-10-08 | $4.99 | $4.99 | $4.89 | $4.89 | $3.43 | 208,117,480 |
| 2015-10-07 | $4.74 | $4.74 | $4.74 | $4.74 | $3.33 | 0 |
| 2015-10-06 | $4.74 | $4.74 | $4.74 | $4.74 | $3.33 | 0 |
| 2015-10-05 | $4.74 | $4.74 | $4.74 | $4.74 | $3.33 | 0 |
| 2015-10-02 | $4.74 | $4.74 | $4.74 | $4.74 | $3.33 | 0 |
| 2015-10-01 | $4.74 | $4.74 | $4.74 | $4.74 | $3.33 | 0 |
| 2015-09-30 | $4.74 | $4.77 | $4.71 | $4.74 | $3.33 | 78,965,550 |
| 2015-09-29 | $4.76 | $4.78 | $4.70 | $4.72 | $3.31 | 117,882,030 |
| 2015-09-28 | $4.83 | $4.85 | $4.75 | $4.83 | $3.39 | 92,683,570 |
| 2015-09-25 | $4.85 | $4.91 | $4.81 | $4.87 | $3.42 | 156,776,090 |
| 2015-09-24 | $4.87 | $4.89 | $4.83 | $4.86 | $3.41 | 88,847,120 |
| 2015-09-23 | $4.91 | $4.94 | $4.85 | $4.85 | $3.40 | 125,361,560 |
| 2015-09-22 | $5.01 | $5.07 | $4.99 | $5.04 | $3.54 | 160,499,200 |
| 2015-09-21 | $4.92 | $5.00 | $4.90 | $5.00 | $3.51 | 126,131,610 |
| 2015-09-18 | $4.97 | $4.99 | $4.92 | $4.95 | $3.47 | 119,962,410 |
| 2015-09-17 | $4.99 | $5.09 | $4.94 | $4.95 | $3.47 | 271,938,090 |
| 2015-09-16 | $4.86 | $5.05 | $4.78 | $5.00 | $3.51 | 267,906,770 |
| 2015-09-15 | $4.82 | $4.98 | $4.79 | $4.84 | $3.40 | 237,365,120 |
| 2015-09-14 | $5.05 | $5.06 | $4.81 | $4.85 | $3.40 | 225,703,000 |
| 2015-09-11 | $5.06 | $5.09 | $5.00 | $5.02 | $3.52 | 114,055,050 |
| 2015-09-10 | $5.07 | $5.10 | $5.02 | $5.05 | $3.54 | 211,315,350 |
| 2015-09-09 | $5.06 | $5.22 | $5.02 | $5.15 | $3.61 | 383,896,440 |
| 2015-09-08 | $4.90 | $5.05 | $4.85 | $5.04 | $3.54 | 228,886,540 |
| 2015-09-07 | $4.95 | $5.08 | $4.90 | $4.91 | $3.44 | 299,819,150 |
| 2015-09-04 | $4.89 | $4.89 | $4.89 | $4.89 | $3.43 | 0 |
| 2015-09-03 | $4.89 | $4.89 | $4.89 | $4.89 | $3.43 | 0 |
| 2015-09-02 | $4.90 | $5.03 | $4.80 | $4.89 | $3.43 | 354,645,930 |
| 2015-09-01 | $5.05 | $5.15 | $4.99 | $5.09 | $3.57 | 426,941,180 |
| 2015-08-31 | $5.00 | $5.00 | $4.85 | $4.95 | $3.47 | 264,983,730 |
| 2015-08-28 | $4.91 | $5.05 | $4.88 | $5.03 | $3.53 | 396,083,630 |
| 2015-08-27 | $4.63 | $4.77 | $4.56 | $4.75 | $3.33 | 300,108,850 |
| 2015-08-26 | $4.58 | $4.70 | $4.37 | $4.57 | $3.21 | 414,957,790 |
| 2015-08-25 | $4.81 | $4.96 | $4.49 | $4.49 | $3.15 | 482,486,890 |
| 2015-08-24 | $5.39 | $5.55 | $4.93 | $4.99 | $3.50 | 559,796,820 |
| 2015-08-21 | $5.55 | $5.68 | $5.45 | $5.48 | $3.84 | 266,368,770 |
| 2015-08-20 | $5.71 | $5.74 | $5.59 | $5.60 | $3.93 | 252,745,220 |
| 2015-08-19 | $5.73 | $5.81 | $5.56 | $5.79 | $4.06 | 357,378,690 |
| 2015-08-18 | $6.03 | $6.13 | $5.82 | $5.83 | $4.09 | 464,393,430 |
| 2015-08-17 | $6.06 | $6.06 | $5.98 | $6.02 | $4.22 | 219,727,670 |
| 2015-08-14 | $6.06 | $6.14 | $6.05 | $6.07 | $4.26 | 249,344,210 |
| 2015-08-13 | $6.04 | $6.09 | $5.95 | $6.07 | $4.26 | 213,963,140 |
| 2015-08-12 | $6.03 | $6.12 | $6.02 | $6.04 | $4.24 | 218,499,960 |
| 2015-08-11 | $6.10 | $6.21 | $6.03 | $6.12 | $4.29 | 373,680,830 |
| 2015-08-10 | $5.87 | $6.14 | $5.86 | $6.12 | $4.29 | 429,261,230 |
| 2015-08-07 | $5.79 | $5.88 | $5.78 | $5.85 | $4.10 | 188,666,690 |
| 2015-08-06 | $5.75 | $5.82 | $5.72 | $5.75 | $4.03 | 153,672,600 |
| 2015-08-05 | $5.90 | $5.93 | $5.78 | $5.81 | $4.08 | 219,000,120 |
| 2015-08-04 | $5.80 | $5.94 | $5.75 | $5.93 | $4.16 | 296,685,050 |
| 2015-08-03 | $5.95 | $5.95 | $5.66 | $5.78 | $4.05 | 406,631,040 |
| 2015-07-31 | $6.12 | $6.16 | $5.91 | $6.00 | $4.21 | 272,597,060 |
| 2015-07-30 | $6.21 | $6.31 | $6.15 | $6.16 | $4.32 | 293,804,420 |
| 2015-07-29 | $6.13 | $6.26 | $6.06 | $6.24 | $4.38 | 320,092,500 |
| 2015-07-28 | $6.08 | $6.46 | $6.01 | $6.15 | $4.31 | 528,122,220 |
| 2015-07-27 | $6.90 | $6.97 | $6.29 | $6.29 | $4.41 | 604,792,550 |
| 2015-07-24 | $7.01 | $7.13 | $6.98 | $6.99 | $4.90 | 486,689,200 |
| 2015-07-23 | $6.98 | $7.04 | $6.96 | $7.02 | $4.92 | 373,850,170 |
| 2015-07-22 | $7.00 | $7.08 | $6.97 | $6.99 | $4.90 | 416,557,260 |
| 2015-07-21 | $7.06 | $7.11 | $6.99 | $7.03 | $4.93 | 483,908,270 |
| 2015-07-20 | $7.03 | $7.26 | $6.99 | $7.14 | $5.01 | 710,111,360 |
| 2015-07-17 | $7.01 | $7.17 | $6.98 | $7.08 | $4.97 | 568,722,520 |
| 2015-07-16 | $7.31 | $7.35 | $6.90 | $7.11 | $4.99 | 823,056,090 |
| 2015-07-15 | $6.92 | $7.37 | $6.88 | $7.31 | $5.13 | 1,193,227,440 |
| 2015-07-14 | $7.09 | $7.16 | $6.85 | $6.99 | $4.90 | 616,077,460 |
| 2015-07-13 | $7.21 | $7.37 | $7.03 | $7.18 | $5.04 | 878,001,200 |
| 2015-07-10 | $6.95 | $7.70 | $6.81 | $7.35 | $5.16 | 1,385,507,770 |
| 2015-07-09 | $6.40 | $7.27 | $6.05 | $7.14 | $5.01 | 1,353,330,450 |
| 2015-07-08 | $6.72 | $7.35 | $6.72 | $6.72 | $4.71 | 1,277,159,210 |
| 2015-07-07 | $7.20 | $7.88 | $7.10 | $7.47 | $5.24 | 1,419,746,530 |
| 2015-07-06 | $7.15 | $7.40 | $6.90 | $7.34 | $5.15 | 1,645,561,560 |
| 2015-07-03 | $6.94 | $7.23 | $6.64 | $6.75 | $4.74 | 802,830,490 |
| 2015-07-02 | $6.82 | $7.29 | $6.36 | $7.14 | $5.01 | 1,120,337,540 |
| 2015-07-01 | $7.00 | $7.07 | $6.75 | $6.77 | $4.75 | 472,485,370 |
| 2015-06-30 | $6.70 | $7.07 | $6.56 | $7.06 | $4.95 | 666,687,620 |
| 2015-06-29 | $6.79 | $6.98 | $6.21 | $6.75 | $4.74 | 739,878,030 |
| 2015-06-26 | $6.90 | $7.13 | $6.36 | $6.67 | $4.68 | 674,367,260 |
| 2015-06-25 | $7.24 | $7.30 | $6.99 | $7.02 | $4.92 | 542,526,130 |
| 2015-06-24 | $7.05 | $7.34 | $7.00 | $7.29 | $5.11 | 651,386,180 |
| 2015-06-23 | $6.84 | $7.06 | $6.55 | $7.02 | $4.92 | 472,914,560 |
| 2015-06-22 | $6.83 | $6.83 | $6.83 | $6.83 | $4.79 | 0 |
| 2015-06-19 | $7.14 | $7.25 | $6.80 | $6.83 | $4.79 | 530,453,670 |
| 2015-06-18 | $7.55 | $7.63 | $7.30 | $7.32 | $5.06 | 443,924,160 |
| 2015-06-17 | $7.49 | $7.63 | $7.37 | $7.60 | $5.25 | 431,081,420 |
| 2015-06-16 | $7.61 | $7.67 | $7.36 | $7.44 | $5.14 | 553,309,960 |
| 2015-06-15 | $7.92 | $7.99 | $7.70 | $7.71 | $5.33 | 651,054,730 |
| 2015-06-12 | $7.88 | $7.94 | $7.81 | $7.90 | $5.46 | 594,155,700 |
| 2015-06-11 | $7.95 | $7.95 | $7.77 | $7.86 | $5.43 | 542,889,020 |
| 2015-06-10 | $7.96 | $8.00 | $7.88 | $7.94 | $5.49 | 625,093,610 |
| 2015-06-09 | $8.10 | $8.12 | $7.90 | $8.03 | $5.55 | 981,786,390 |
| 2015-06-08 | $7.80 | $8.22 | $7.72 | $8.17 | $5.65 | 1,303,436,790 |
| 2015-06-05 | $7.70 | $7.80 | $7.58 | $7.77 | $5.37 | 945,230,790 |
| 2015-06-04 | $7.47 | $7.64 | $7.20 | $7.62 | $5.27 | 731,816,480 |
| 2015-06-03 | $7.50 | $7.63 | $7.39 | $7.47 | $5.16 | 523,182,180 |
| 2015-06-02 | $7.48 | $7.52 | $7.34 | $7.50 | $5.19 | 585,028,540 |
| 2015-06-01 | $7.21 | $7.51 | $7.16 | $7.50 | $5.19 | 569,080,300 |
| 2015-05-29 | $7.31 | $7.40 | $7.08 | $7.21 | $4.99 | 664,306,570 |
| 2015-05-28 | $8.06 | $8.06 | $7.29 | $7.34 | $5.08 | 1,091,979,240 |
| 2015-05-27 | $7.94 | $8.16 | $7.91 | $8.10 | $5.60 | 859,664,570 |
| 2015-05-26 | $7.95 | $7.98 | $7.74 | $7.94 | $5.49 | 764,228,790 |
| 2015-05-25 | $7.64 | $7.93 | $7.59 | $7.90 | $5.46 | 840,871,170 |
| 2015-05-22 | $7.39 | $7.66 | $7.36 | $7.64 | $5.28 | 793,639,880 |
| 2015-05-21 | $7.32 | $7.34 | $7.17 | $7.32 | $5.06 | 433,775,120 |
| 2015-05-20 | $7.35 | $7.45 | $7.29 | $7.31 | $5.05 | 529,583,960 |
| 2015-05-19 | $7.09 | $7.36 | $7.08 | $7.35 | $5.08 | 518,635,310 |
| 2015-05-18 | $7.22 | $7.24 | $7.08 | $7.12 | $4.92 | 445,259,700 |
| 2015-05-15 | $7.52 | $7.56 | $7.27 | $7.31 | $5.05 | 530,655,130 |
China Petroleum Chemical Corp (600028) News Headlines
Recent China Petroleum Chemical Corp (600028) News
Similar Companies to China Petroleum Chemical Corp (600028) 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 | -- | -- | -- |