Anhui Wanwei Upd HiTech Material Ind Company (600063) Exchange: SHG
Data as of July 10, 2025
$4.44 ($-0.06) -1.33%
Anhui Wanwei Upd HiTech Material Ind Company - Daily Information
Click for more stock information on Anhui Wanwei Upd HiTech Material Ind Company.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $4.50 |
| Previous Close | $4.44 |
| High | $4.52 |
| Low | $4.42 |
| Adjusted Open | $4.50 |
| Previous Adjusted Close | $4.44 |
| Adjusted High | $4.52 |
| Adjusted Low | $4.42 |
About Anhui Wanwei Upd HiTech Material Ind Company (600063)
ANHUI WANWEI UPDATED HIGH-TECH MATERIAL INDUSTRY CO.,LTD is a China-based company principally engaged in the production and sale of chemical products, chemical fiber products and construction materials. Its chemical products include polyvinyl alcohol (PVA), vinyl acetate-ethylene (VAE) emulsions, sodium acetates, zinc acetates, methyl acetates and others. Its chemical fiber products include high strength and high modulus PVA fibers and polyester chips. Its construction materials include cements, clinkers, Aerated concrete blocks, white emulsions, emulsion paints and gelatin powders. The Company distributes its products within the domestic market and to overseas markets, such as Southeast Asia, Africa, South America and others.
Invest in Anhui Wanwei Upd HiTech Material Ind Company (600063)
Historical Stock Data for Anhui Wanwei Upd HiTech Material Ind Company (600063)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $4.50 | $4.52 | $4.42 | $4.44 | $4.44 | 20,463,600 |
| 2025-05-08 | $4.56 | $4.57 | $4.50 | $4.50 | $4.50 | 22,152,800 |
| 2025-05-07 | $4.58 | $4.61 | $4.53 | $4.57 | $4.57 | 31,498,220 |
| 2025-05-06 | $4.48 | $4.55 | $4.48 | $4.54 | $4.54 | 23,410,100 |
| 2025-04-30 | $4.60 | $4.62 | $4.48 | $4.49 | $4.49 | 23,444,700 |
| 2025-04-29 | $4.44 | $4.56 | $4.42 | $4.55 | $4.55 | 22,929,240 |
| 2025-04-28 | $4.61 | $4.61 | $4.41 | $4.43 | $4.43 | 31,330,040 |
| 2025-04-25 | $4.60 | $4.65 | $4.53 | $4.60 | $4.60 | 28,194,950 |
| 2025-04-24 | $4.62 | $4.64 | $4.55 | $4.58 | $4.58 | 23,173,300 |
| 2025-04-23 | $4.58 | $4.67 | $4.55 | $4.63 | $4.63 | 29,248,900 |
| 2025-04-22 | $4.57 | $4.58 | $4.52 | $4.55 | $4.55 | 22,979,120 |
| 2025-04-21 | $4.37 | $4.65 | $4.36 | $4.58 | $4.58 | 40,643,760 |
| 2025-04-18 | $4.37 | $4.40 | $4.30 | $4.37 | $4.37 | 16,711,980 |
| 2025-04-17 | $4.32 | $4.41 | $4.30 | $4.37 | $4.37 | 18,572,300 |
| 2025-04-16 | $4.43 | $4.43 | $4.28 | $4.33 | $4.33 | 25,092,250 |
| 2025-04-15 | $4.46 | $4.48 | $4.36 | $4.41 | $4.41 | 24,663,200 |
| 2025-04-14 | $4.41 | $4.49 | $4.40 | $4.44 | $4.44 | 30,049,800 |
| 2025-04-11 | $4.26 | $4.41 | $4.26 | $4.36 | $4.36 | 30,729,110 |
| 2025-04-10 | $4.30 | $4.40 | $4.26 | $4.31 | $4.31 | 36,395,610 |
| 2025-04-09 | $4.14 | $4.25 | $3.91 | $4.24 | $4.24 | 51,393,700 |
| 2025-04-08 | $4.19 | $4.32 | $4.14 | $4.20 | $4.20 | 55,178,000 |
| 2025-04-07 | $4.33 | $4.44 | $4.15 | $4.16 | $4.16 | 67,638,090 |
| 2025-04-03 | $4.60 | $4.69 | $4.57 | $4.61 | $4.61 | 33,839,700 |
| 2025-04-02 | $4.65 | $4.76 | $4.64 | $4.66 | $4.66 | 41,823,230 |
| 2025-04-01 | $4.63 | $4.77 | $4.62 | $4.70 | $4.70 | 71,276,490 |
| 2025-03-31 | $4.77 | $4.77 | $4.58 | $4.70 | $4.70 | 99,709,280 |
| 2025-03-28 | $4.66 | $4.66 | $4.53 | $4.58 | $4.58 | 39,520,180 |
| 2025-03-27 | $4.65 | $4.71 | $4.59 | $4.62 | $4.62 | 58,437,520 |
| 2025-03-26 | $4.71 | $4.80 | $4.66 | $4.69 | $4.69 | 63,980,650 |
| 2025-03-25 | $4.60 | $4.76 | $4.59 | $4.70 | $4.70 | 64,663,660 |
| 2025-03-24 | $4.57 | $4.66 | $4.49 | $4.64 | $4.64 | 87,926,850 |
| 2025-03-21 | $4.72 | $4.80 | $4.56 | $4.57 | $4.57 | 153,225,470 |
| 2025-03-20 | $4.57 | $4.80 | $4.54 | $4.80 | $4.80 | 224,165,340 |
| 2025-03-19 | $4.29 | $4.40 | $4.28 | $4.36 | $4.36 | 34,862,990 |
| 2025-03-18 | $4.25 | $4.30 | $4.24 | $4.28 | $4.28 | 21,171,050 |
| 2025-03-17 | $4.29 | $4.30 | $4.24 | $4.26 | $4.26 | 24,131,970 |
| 2025-03-14 | $4.28 | $4.31 | $4.24 | $4.29 | $4.29 | 29,211,790 |
| 2025-03-13 | $4.27 | $4.30 | $4.20 | $4.28 | $4.28 | 32,402,470 |
| 2025-03-12 | $4.19 | $4.31 | $4.12 | $4.27 | $4.27 | 47,581,580 |
| 2025-03-11 | $4.12 | $4.18 | $4.11 | $4.18 | $4.18 | 24,280,970 |
| 2025-03-10 | $4.15 | $4.22 | $4.10 | $4.19 | $4.19 | 47,877,820 |
| 2025-03-07 | $3.89 | $4.28 | $3.87 | $4.14 | $4.14 | 83,325,550 |
| 2025-03-06 | $3.87 | $3.90 | $3.85 | $3.89 | $3.89 | 13,438,410 |
| 2025-03-05 | $3.90 | $3.91 | $3.83 | $3.87 | $3.87 | 14,199,850 |
| 2025-03-04 | $3.90 | $3.91 | $3.87 | $3.90 | $3.90 | 10,430,600 |
| 2025-03-03 | $3.90 | $3.97 | $3.89 | $3.91 | $3.91 | 17,654,860 |
| 2025-02-28 | $3.95 | $3.98 | $3.89 | $3.91 | $3.91 | 18,332,350 |
| 2025-02-27 | $3.96 | $3.97 | $3.91 | $3.95 | $3.95 | 20,448,880 |
| 2025-02-26 | $3.88 | $3.99 | $3.88 | $3.96 | $3.96 | 27,133,260 |
| 2025-02-25 | $3.92 | $3.96 | $3.86 | $3.88 | $3.88 | 19,094,030 |
| 2025-02-24 | $3.84 | $3.98 | $3.83 | $3.96 | $3.96 | 32,835,190 |
| 2025-02-20 | $3.89 | $3.91 | $3.84 | $3.86 | $3.86 | 17,962,410 |
| 2025-02-19 | $3.89 | $3.90 | $3.87 | $3.89 | $3.89 | 13,002,630 |
| 2025-02-18 | $3.95 | $3.96 | $3.88 | $3.89 | $3.89 | 16,286,920 |
| 2025-02-17 | $3.96 | $3.98 | $3.92 | $3.95 | $3.95 | 15,607,600 |
| 2025-02-14 | $3.98 | $4.00 | $3.93 | $3.96 | $3.96 | 14,351,100 |
| 2025-02-13 | $4.01 | $4.02 | $3.97 | $3.98 | $3.98 | 14,645,600 |
| 2025-02-12 | $3.95 | $4.03 | $3.95 | $4.01 | $4.01 | 18,806,340 |
| 2025-02-11 | $3.96 | $3.97 | $3.90 | $3.97 | $3.97 | 18,503,830 |
| 2025-02-10 | $3.97 | $4.02 | $3.96 | $3.97 | $3.97 | 16,175,800 |
| 2025-02-07 | $3.95 | $4.00 | $3.92 | $3.97 | $3.97 | 20,162,500 |
| 2025-02-06 | $3.92 | $3.96 | $3.89 | $3.95 | $3.95 | 12,144,920 |
| 2025-02-05 | $3.99 | $4.00 | $3.92 | $3.93 | $3.93 | 14,865,500 |
| 2025-01-27 | $3.92 | $4.02 | $3.92 | $3.96 | $3.96 | 17,073,310 |
| 2025-01-24 | $3.87 | $3.92 | $3.86 | $3.92 | $3.92 | 15,906,400 |
| 2025-01-23 | $3.87 | $3.95 | $3.87 | $3.87 | $3.87 | 18,108,800 |
| 2025-01-22 | $3.87 | $3.88 | $3.82 | $3.85 | $3.85 | 12,612,200 |
| 2025-01-21 | $3.92 | $3.94 | $3.84 | $3.87 | $3.87 | 11,273,430 |
| 2025-01-20 | $3.93 | $3.97 | $3.89 | $3.90 | $3.90 | 11,026,500 |
| 2025-01-17 | $3.88 | $3.93 | $3.85 | $3.91 | $3.91 | 11,798,330 |
| 2025-01-16 | $3.86 | $3.95 | $3.86 | $3.90 | $3.90 | 15,518,910 |
| 2025-01-15 | $3.85 | $3.87 | $3.81 | $3.84 | $3.84 | 13,880,900 |
| 2025-01-14 | $3.78 | $3.87 | $3.77 | $3.87 | $3.87 | 18,675,120 |
| 2025-01-13 | $3.72 | $3.80 | $3.71 | $3.78 | $3.78 | 13,501,400 |
| 2025-01-09 | $3.83 | $3.86 | $3.80 | $3.81 | $3.81 | 15,295,700 |
| 2025-01-08 | $3.87 | $3.88 | $3.73 | $3.84 | $3.84 | 21,919,300 |
| 2025-01-07 | $3.89 | $3.89 | $3.81 | $3.87 | $3.87 | 13,717,120 |
| 2025-01-06 | $3.85 | $3.91 | $3.80 | $3.88 | $3.88 | 18,093,900 |
| 2025-01-03 | $3.89 | $3.94 | $3.80 | $3.82 | $3.82 | 20,167,300 |
| 2025-01-02 | $4.00 | $4.04 | $3.85 | $3.88 | $3.88 | 24,471,430 |
| 2024-12-31 | $4.09 | $4.12 | $4.00 | $4.00 | $4.00 | 18,447,120 |
| 2024-12-30 | $4.14 | $4.15 | $4.05 | $4.08 | $4.08 | 14,599,200 |
| 2024-12-27 | $4.08 | $4.18 | $4.06 | $4.14 | $4.14 | 16,703,570 |
| 2024-12-26 | $4.06 | $4.10 | $4.06 | $4.07 | $4.07 | 11,421,110 |
| 2024-12-25 | $4.10 | $4.12 | $4.02 | $4.07 | $4.07 | 14,432,700 |
| 2024-12-24 | $4.07 | $4.14 | $4.06 | $4.10 | $4.10 | 17,263,360 |
| 2024-12-23 | $4.14 | $4.17 | $4.04 | $4.07 | $4.07 | 20,536,110 |
| 2024-12-20 | $4.18 | $4.20 | $4.13 | $4.14 | $4.14 | 16,663,200 |
| 2024-12-19 | $4.18 | $4.20 | $4.11 | $4.19 | $4.19 | 21,984,140 |
| 2024-12-18 | $4.27 | $4.31 | $4.20 | $4.22 | $4.22 | 16,407,200 |
| 2024-12-17 | $4.34 | $4.35 | $4.24 | $4.27 | $4.27 | 24,016,360 |
| 2024-12-16 | $4.34 | $4.40 | $4.30 | $4.33 | $4.33 | 16,212,800 |
| 2024-12-13 | $4.47 | $4.47 | $4.34 | $4.34 | $4.34 | 27,798,520 |
| 2024-12-12 | $4.49 | $4.50 | $4.41 | $4.49 | $4.49 | 23,018,000 |
| 2024-12-11 | $4.44 | $4.53 | $4.44 | $4.48 | $4.48 | 25,446,380 |
| 2024-12-10 | $4.55 | $4.61 | $4.45 | $4.46 | $4.46 | 36,754,640 |
| 2024-12-09 | $4.43 | $4.53 | $4.40 | $4.45 | $4.45 | 26,481,920 |
| 2024-12-06 | $4.35 | $4.44 | $4.31 | $4.43 | $4.43 | 27,446,530 |
| 2024-12-05 | $4.30 | $4.35 | $4.27 | $4.35 | $4.35 | 20,050,930 |
| 2024-12-04 | $4.38 | $4.39 | $4.28 | $4.31 | $4.31 | 23,859,930 |
| 2024-12-03 | $4.43 | $4.45 | $4.34 | $4.39 | $4.39 | 24,677,710 |
| 2024-12-02 | $4.27 | $4.45 | $4.26 | $4.42 | $4.42 | 32,293,650 |
| 2024-11-29 | $4.18 | $4.30 | $4.14 | $4.26 | $4.26 | 28,664,460 |
| 2024-11-28 | $4.20 | $4.25 | $4.17 | $4.19 | $4.19 | 21,169,960 |
| 2024-11-27 | $4.18 | $4.22 | $4.06 | $4.22 | $4.22 | 31,674,880 |
| 2024-11-26 | $4.32 | $4.35 | $4.17 | $4.20 | $4.20 | 35,799,810 |
| 2024-11-25 | $4.31 | $4.41 | $4.25 | $4.31 | $4.31 | 48,883,220 |
| 2024-11-22 | $4.31 | $4.62 | $4.30 | $4.31 | $4.31 | 84,883,830 |
| 2024-11-21 | $4.23 | $4.33 | $4.19 | $4.31 | $4.31 | 40,400,880 |
| 2024-11-20 | $4.11 | $4.26 | $4.09 | $4.22 | $4.22 | 37,609,410 |
| 2024-11-19 | $4.00 | $4.12 | $4.00 | $4.12 | $4.12 | 28,878,200 |
| 2024-11-18 | $4.00 | $4.11 | $3.98 | $3.98 | $3.98 | 29,314,590 |
| 2024-11-15 | $4.00 | $4.06 | $3.96 | $3.97 | $3.97 | 17,392,440 |
| 2024-11-14 | $4.12 | $4.14 | $4.00 | $4.02 | $4.02 | 25,331,700 |
| 2024-11-13 | $4.13 | $4.19 | $4.07 | $4.13 | $4.13 | 21,629,370 |
| 2024-11-12 | $4.19 | $4.23 | $4.11 | $4.16 | $4.16 | 28,584,010 |
| 2024-11-11 | $4.15 | $4.19 | $4.12 | $4.19 | $4.19 | 22,823,720 |
| 2024-11-08 | $4.25 | $4.27 | $4.15 | $4.17 | $4.17 | 28,291,120 |
| 2024-11-07 | $4.08 | $4.23 | $4.08 | $4.22 | $4.22 | 29,371,510 |
| 2024-11-06 | $4.13 | $4.18 | $4.09 | $4.12 | $4.12 | 26,627,460 |
| 2024-11-05 | $4.06 | $4.13 | $4.05 | $4.13 | $4.13 | 25,617,600 |
| 2024-11-04 | $4.02 | $4.07 | $4.01 | $4.07 | $4.07 | 15,214,200 |
| 2024-11-01 | $4.03 | $4.12 | $4.02 | $4.04 | $4.04 | 26,173,100 |
| 2024-10-31 | $4.01 | $4.09 | $3.99 | $4.06 | $4.06 | 23,282,500 |
| 2024-10-30 | $3.96 | $4.05 | $3.96 | $4.01 | $4.01 | 21,092,100 |
| 2024-10-29 | $4.17 | $4.18 | $3.98 | $4.00 | $4.00 | 35,515,210 |
| 2024-10-28 | $3.94 | $4.15 | $3.93 | $4.14 | $4.14 | 45,156,750 |
| 2024-10-25 | $3.83 | $3.94 | $3.81 | $3.94 | $3.94 | 31,347,930 |
| 2024-10-24 | $3.83 | $3.98 | $3.76 | $3.87 | $3.87 | 39,575,610 |
| 2024-10-23 | $3.78 | $3.86 | $3.75 | $3.82 | $3.82 | 23,807,200 |
| 2024-10-22 | $3.72 | $3.77 | $3.70 | $3.77 | $3.77 | 21,867,760 |
| 2024-10-21 | $3.80 | $3.82 | $3.71 | $3.72 | $3.72 | 29,407,310 |
| 2024-10-18 | $3.68 | $3.83 | $3.62 | $3.76 | $3.76 | 32,909,360 |
| 2024-10-17 | $3.77 | $3.79 | $3.67 | $3.68 | $3.68 | 21,610,490 |
| 2024-10-16 | $3.71 | $3.80 | $3.70 | $3.76 | $3.76 | 18,716,570 |
| 2024-10-15 | $3.86 | $3.88 | $3.73 | $3.74 | $3.74 | 27,381,400 |
| 2024-10-14 | $3.83 | $3.88 | $3.77 | $3.85 | $3.85 | 23,327,290 |
| 2024-10-11 | $3.93 | $3.95 | $3.78 | $3.82 | $3.82 | 22,259,360 |
| 2024-10-10 | $3.91 | $4.03 | $3.86 | $3.91 | $3.91 | 34,215,010 |
| 2024-10-09 | $4.24 | $4.24 | $3.88 | $3.91 | $3.91 | 51,860,280 |
| 2024-10-08 | $4.44 | $4.44 | $4.10 | $4.26 | $4.26 | 74,204,300 |
| 2024-09-30 | $3.92 | $4.10 | $3.84 | $4.04 | $4.04 | 67,829,010 |
| 2024-09-27 | $3.63 | $3.75 | $3.62 | $3.73 | $3.73 | 19,597,800 |
| 2024-09-26 | $3.44 | $3.60 | $3.42 | $3.60 | $3.60 | 22,797,150 |
| 2024-09-25 | $3.41 | $3.51 | $3.40 | $3.44 | $3.44 | 24,748,670 |
| 2024-09-24 | $3.22 | $3.36 | $3.21 | $3.36 | $3.36 | 21,128,930 |
| 2024-09-23 | $3.20 | $3.23 | $3.19 | $3.21 | $3.21 | 6,302,330 |
| 2024-09-20 | $3.24 | $3.24 | $3.18 | $3.22 | $3.22 | 9,311,200 |
| 2024-09-19 | $3.13 | $3.25 | $3.11 | $3.23 | $3.23 | 17,398,000 |
| 2024-09-18 | $3.12 | $3.14 | $3.07 | $3.12 | $3.12 | 8,065,550 |
| 2024-09-13 | $3.15 | $3.16 | $3.12 | $3.13 | $3.13 | 6,714,400 |
| 2024-09-12 | $3.16 | $3.19 | $3.14 | $3.15 | $3.15 | 6,974,570 |
| 2024-09-11 | $3.16 | $3.17 | $3.12 | $3.16 | $3.16 | 9,406,010 |
| 2024-09-10 | $3.20 | $3.21 | $3.12 | $3.17 | $3.17 | 10,803,700 |
| 2024-09-09 | $3.21 | $3.24 | $3.18 | $3.19 | $3.19 | 7,304,340 |
| 2024-09-06 | $3.27 | $3.28 | $3.21 | $3.22 | $3.22 | 8,120,000 |
| 2024-09-05 | $3.27 | $3.31 | $3.25 | $3.28 | $3.28 | 8,420,900 |
| 2024-09-04 | $3.29 | $3.32 | $3.26 | $3.27 | $3.27 | 6,887,900 |
| 2024-09-03 | $3.31 | $3.37 | $3.29 | $3.30 | $3.30 | 10,371,500 |
| 2024-09-02 | $3.36 | $3.39 | $3.31 | $3.33 | $3.33 | 9,859,800 |
| 2024-08-30 | $3.32 | $3.40 | $3.29 | $3.36 | $3.36 | 17,677,300 |
| 2024-08-29 | $3.24 | $3.32 | $3.23 | $3.31 | $3.31 | 8,925,220 |
| 2024-08-28 | $3.24 | $3.27 | $3.21 | $3.26 | $3.26 | 6,513,890 |
| 2024-08-27 | $3.25 | $3.26 | $3.21 | $3.24 | $3.24 | 8,318,900 |
| 2024-08-26 | $3.20 | $3.28 | $3.19 | $3.26 | $3.26 | 11,979,830 |
| 2024-08-23 | $3.18 | $3.23 | $3.17 | $3.18 | $3.18 | 7,401,700 |
| 2024-08-22 | $3.24 | $3.26 | $3.16 | $3.18 | $3.18 | 11,439,400 |
| 2024-08-21 | $3.27 | $3.28 | $3.23 | $3.24 | $3.24 | 9,927,700 |
| 2024-08-20 | $3.34 | $3.34 | $3.26 | $3.28 | $3.28 | 11,899,890 |
| 2024-08-19 | $3.35 | $3.40 | $3.33 | $3.33 | $3.33 | 8,507,710 |
| 2024-08-16 | $3.38 | $3.43 | $3.35 | $3.36 | $3.36 | 10,439,500 |
| 2024-08-15 | $3.37 | $3.43 | $3.34 | $3.39 | $3.39 | 9,651,020 |
| 2024-08-14 | $3.42 | $3.42 | $3.36 | $3.37 | $3.37 | 6,397,800 |
| 2024-08-13 | $3.39 | $3.42 | $3.35 | $3.42 | $3.42 | 6,596,520 |
| 2024-08-12 | $3.41 | $3.43 | $3.37 | $3.38 | $3.38 | 6,828,120 |
| 2024-08-09 | $3.46 | $3.49 | $3.42 | $3.42 | $3.42 | 6,518,090 |
| 2024-08-08 | $3.40 | $3.46 | $3.38 | $3.46 | $3.46 | 8,996,900 |
| 2024-08-07 | $3.44 | $3.45 | $3.38 | $3.41 | $3.41 | 8,194,300 |
| 2024-08-06 | $3.43 | $3.48 | $3.39 | $3.43 | $3.43 | 9,135,200 |
| 2024-08-05 | $3.49 | $3.54 | $3.40 | $3.40 | $3.40 | 13,072,520 |
| 2024-08-02 | $3.53 | $3.57 | $3.50 | $3.51 | $3.51 | 10,476,200 |
| 2024-08-01 | $3.56 | $3.62 | $3.51 | $3.55 | $3.55 | 11,822,120 |
| 2024-07-31 | $3.43 | $3.57 | $3.41 | $3.56 | $3.56 | 19,512,680 |
| 2024-07-30 | $3.39 | $3.43 | $3.36 | $3.43 | $3.43 | 8,862,800 |
| 2024-07-29 | $3.40 | $3.42 | $3.38 | $3.39 | $3.39 | 6,983,080 |
| 2024-07-26 | $3.38 | $3.44 | $3.35 | $3.41 | $3.41 | 9,914,040 |
| 2024-07-25 | $3.31 | $3.38 | $3.29 | $3.35 | $3.35 | 9,783,700 |
| 2024-07-24 | $3.35 | $3.38 | $3.30 | $3.31 | $3.31 | 10,487,380 |
| 2024-07-23 | $3.43 | $3.45 | $3.36 | $3.36 | $3.36 | 9,660,800 |
| 2024-07-22 | $3.44 | $3.45 | $3.41 | $3.43 | $3.43 | 5,186,400 |
| 2024-07-19 | $3.43 | $3.47 | $3.38 | $3.44 | $3.44 | 7,427,960 |
| 2024-07-18 | $3.42 | $3.46 | $3.37 | $3.45 | $3.45 | 8,138,200 |
| 2024-07-17 | $3.46 | $3.47 | $3.40 | $3.43 | $3.43 | 8,562,200 |
| 2024-07-16 | $3.53 | $3.54 | $3.44 | $3.46 | $3.46 | 10,130,600 |
| 2024-07-15 | $3.59 | $3.59 | $3.53 | $3.54 | $3.54 | 9,062,600 |
| 2024-07-12 | $3.59 | $3.62 | $3.57 | $3.59 | $3.59 | 7,245,540 |
| 2024-07-11 | $3.51 | $3.59 | $3.49 | $3.58 | $3.58 | 14,337,900 |
| 2024-07-10 | $3.45 | $3.49 | $3.43 | $3.45 | $3.45 | 9,426,480 |
| 2024-07-09 | $3.40 | $3.49 | $3.33 | $3.47 | $3.47 | 17,069,660 |
| 2024-07-08 | $3.55 | $3.55 | $3.43 | $3.45 | $3.45 | 10,572,740 |
| 2024-07-05 | $3.51 | $3.55 | $3.47 | $3.55 | $3.55 | 7,055,360 |
| 2024-07-04 | $3.59 | $3.63 | $3.50 | $3.52 | $3.52 | 10,279,080 |
| 2024-07-03 | $3.59 | $3.63 | $3.58 | $3.61 | $3.61 | 6,528,700 |
| 2024-07-02 | $3.60 | $3.62 | $3.57 | $3.60 | $3.60 | 8,627,600 |
| 2024-07-01 | $3.54 | $3.61 | $3.51 | $3.60 | $3.60 | 11,506,700 |
| 2024-06-28 | $3.56 | $3.60 | $3.51 | $3.52 | $3.52 | 11,319,400 |
| 2024-06-27 | $3.69 | $3.71 | $3.58 | $3.59 | $3.59 | 12,865,900 |
| 2024-06-26 | $3.59 | $3.72 | $3.55 | $3.70 | $3.70 | 11,841,900 |
| 2024-06-25 | $3.52 | $3.60 | $3.51 | $3.58 | $3.58 | 12,400,520 |
| 2024-06-24 | $3.63 | $3.63 | $3.50 | $3.52 | $3.52 | 10,654,960 |
| 2024-06-21 | $3.62 | $3.68 | $3.60 | $3.63 | $3.63 | 7,553,600 |
| 2024-06-20 | $3.71 | $3.73 | $3.61 | $3.62 | $3.62 | 9,442,300 |
| 2024-06-19 | $3.77 | $3.81 | $3.70 | $3.70 | $3.70 | 7,600,590 |
| 2024-06-18 | $3.71 | $3.79 | $3.67 | $3.77 | $3.77 | 11,350,700 |
| 2024-06-17 | $3.64 | $3.71 | $3.62 | $3.70 | $3.70 | 11,242,790 |
| 2024-06-14 | $3.75 | $3.76 | $3.61 | $3.66 | $3.66 | 22,099,590 |
| 2024-06-13 | $3.85 | $3.85 | $3.74 | $3.75 | $3.75 | 13,101,500 |
| 2024-06-12 | $3.82 | $3.86 | $3.80 | $3.84 | $3.84 | 11,230,430 |
| 2024-06-11 | $3.85 | $3.85 | $3.76 | $3.81 | $3.81 | 10,347,900 |
| 2024-06-07 | $3.77 | $3.87 | $3.77 | $3.86 | $3.86 | 14,794,730 |
| 2024-06-06 | $3.83 | $3.87 | $3.72 | $3.75 | $3.75 | 17,508,210 |
| 2024-06-05 | $3.94 | $3.94 | $3.80 | $3.83 | $3.83 | 18,541,410 |
| 2024-06-04 | $3.99 | $3.99 | $3.89 | $3.94 | $3.94 | 19,118,200 |
| 2024-06-03 | $4.13 | $4.14 | $3.94 | $3.99 | $3.99 | 20,189,600 |
| 2024-05-31 | $4.14 | $4.17 | $4.11 | $4.12 | $4.12 | 10,574,270 |
| 2024-05-30 | $4.15 | $4.24 | $4.11 | $4.13 | $4.13 | 17,461,260 |
| 2024-05-29 | $4.14 | $4.20 | $4.12 | $4.17 | $4.17 | 14,834,460 |
| 2024-05-28 | $4.20 | $4.22 | $4.12 | $4.13 | $4.13 | 12,700,900 |
| 2024-05-27 | $4.18 | $4.21 | $4.13 | $4.20 | $4.20 | 13,453,210 |
| 2024-05-24 | $4.26 | $4.26 | $4.16 | $4.19 | $4.19 | 13,873,550 |
| 2024-05-23 | $4.32 | $4.32 | $4.17 | $4.20 | $4.20 | 17,019,900 |
| 2024-05-22 | $4.34 | $4.37 | $4.31 | $4.32 | $4.32 | 13,092,400 |
| 2024-05-21 | $4.37 | $4.39 | $4.29 | $4.32 | $4.32 | 15,760,500 |
| 2024-05-20 | $4.38 | $4.49 | $4.35 | $4.38 | $4.38 | 29,030,720 |
| 2024-05-17 | $4.20 | $4.35 | $4.20 | $4.34 | $4.34 | 18,961,560 |
| 2024-05-16 | $4.24 | $4.31 | $4.19 | $4.20 | $4.20 | 16,132,240 |
| 2024-05-15 | $4.23 | $4.29 | $4.19 | $4.21 | $4.21 | 13,424,310 |
| 2024-05-14 | $4.27 | $4.33 | $4.23 | $4.23 | $4.23 | 15,243,280 |
| 2024-05-13 | $4.28 | $4.29 | $4.21 | $4.26 | $4.26 | 14,206,080 |
| 2024-05-10 | $4.34 | $4.38 | $4.28 | $4.29 | $4.29 | 15,105,700 |
| 2024-05-09 | $4.31 | $4.39 | $4.31 | $4.34 | $4.34 | 14,220,470 |
| 2024-05-08 | $4.42 | $4.43 | $4.31 | $4.31 | $4.31 | 21,144,720 |
| 2024-05-07 | $4.35 | $4.48 | $4.30 | $4.42 | $4.42 | 40,131,900 |
| 2024-05-06 | $4.19 | $4.31 | $4.17 | $4.30 | $4.30 | 31,268,130 |
| 2024-04-30 | $4.17 | $4.20 | $4.13 | $4.14 | $4.14 | 16,208,120 |
| 2024-04-29 | $3.95 | $4.19 | $3.94 | $4.17 | $4.17 | 35,006,510 |
| 2024-04-26 | $3.91 | $3.98 | $3.88 | $3.97 | $3.97 | 17,549,070 |
| 2024-04-25 | $3.86 | $3.99 | $3.84 | $3.93 | $3.93 | 16,862,040 |
| 2024-04-24 | $3.81 | $3.86 | $3.75 | $3.85 | $3.85 | 11,680,620 |
| 2024-04-23 | $3.93 | $3.96 | $3.78 | $3.80 | $3.80 | 20,723,610 |
| 2024-04-22 | $4.01 | $4.04 | $3.93 | $3.94 | $3.94 | 14,257,110 |
| 2024-04-19 | $3.94 | $4.10 | $3.93 | $4.02 | $4.02 | 19,122,560 |
| 2024-04-18 | $4.01 | $4.05 | $3.96 | $3.96 | $3.96 | 16,970,590 |
| 2024-04-17 | $3.93 | $4.03 | $3.92 | $4.03 | $4.03 | 21,796,360 |
| 2024-04-16 | $4.09 | $4.15 | $3.87 | $3.90 | $3.90 | 27,209,800 |
| 2024-04-15 | $4.14 | $4.20 | $4.05 | $4.13 | $4.13 | 22,722,600 |
| 2024-04-12 | $4.17 | $4.22 | $4.11 | $4.14 | $4.14 | 18,195,790 |
| 2024-04-11 | $4.11 | $4.21 | $4.11 | $4.16 | $4.16 | 14,831,340 |
| 2024-04-10 | $4.13 | $4.17 | $4.09 | $4.15 | $4.15 | 15,263,060 |
| 2024-04-09 | $4.11 | $4.16 | $4.10 | $4.15 | $4.15 | 13,248,740 |
| 2024-04-08 | $4.18 | $4.23 | $4.11 | $4.12 | $4.12 | 19,101,040 |
| 2024-04-03 | $4.16 | $4.20 | $4.14 | $4.19 | $4.19 | 18,397,540 |
| 2024-04-02 | $4.08 | $4.17 | $4.06 | $4.17 | $4.17 | 26,754,260 |
| 2024-04-01 | $3.92 | $4.08 | $3.92 | $4.07 | $4.07 | 25,228,020 |
| 2024-03-29 | $3.88 | $3.92 | $3.87 | $3.91 | $3.91 | 10,031,010 |
| 2024-03-28 | $3.81 | $3.93 | $3.80 | $3.89 | $3.89 | 13,227,050 |
| 2024-03-27 | $3.89 | $3.93 | $3.80 | $3.81 | $3.81 | 14,423,780 |
| 2024-03-26 | $3.90 | $3.93 | $3.83 | $3.91 | $3.91 | 13,944,420 |
| 2024-03-25 | $3.96 | $4.01 | $3.90 | $3.90 | $3.90 | 14,127,680 |
| 2024-03-22 | $4.04 | $4.05 | $3.96 | $3.99 | $3.99 | 13,424,240 |
| 2024-03-21 | $4.06 | $4.09 | $4.01 | $4.05 | $4.05 | 11,341,680 |
| 2024-03-20 | $4.05 | $4.08 | $4.03 | $4.06 | $4.06 | 10,724,190 |
| 2024-03-19 | $4.06 | $4.10 | $4.04 | $4.05 | $4.05 | 11,015,180 |
| 2024-03-18 | $4.02 | $4.07 | $4.01 | $4.07 | $4.07 | 16,020,920 |
| 2024-03-15 | $3.97 | $4.04 | $3.92 | $4.02 | $4.02 | 15,872,500 |
| 2024-03-14 | $3.97 | $4.06 | $3.93 | $3.97 | $3.97 | 15,810,850 |
| 2024-03-13 | $4.08 | $4.08 | $3.97 | $3.99 | $3.99 | 18,506,000 |
| 2024-03-12 | $3.95 | $4.13 | $3.92 | $4.06 | $4.06 | 33,952,880 |
| 2024-03-11 | $3.90 | $3.95 | $3.88 | $3.94 | $3.94 | 11,510,570 |
| 2024-03-08 | $3.90 | $3.92 | $3.85 | $3.90 | $3.90 | 10,428,410 |
| 2024-03-07 | $3.91 | $3.99 | $3.89 | $3.91 | $3.91 | 14,493,800 |
| 2024-03-06 | $3.89 | $3.95 | $3.85 | $3.92 | $3.92 | 12,922,270 |
| 2024-03-05 | $3.93 | $3.95 | $3.86 | $3.89 | $3.89 | 15,750,110 |
| 2024-03-04 | $4.00 | $4.04 | $3.92 | $3.96 | $3.96 | 19,372,110 |
| 2024-03-01 | $4.03 | $4.06 | $3.97 | $4.02 | $4.02 | 15,822,900 |
| 2024-02-29 | $3.94 | $4.08 | $3.92 | $4.03 | $4.03 | 24,552,140 |
| 2024-02-28 | $4.00 | $4.15 | $3.93 | $3.95 | $3.95 | 33,429,180 |
| 2024-02-27 | $3.96 | $4.01 | $3.94 | $4.01 | $4.01 | 15,416,760 |
| 2024-02-26 | $3.96 | $4.01 | $3.92 | $3.95 | $3.95 | 15,744,850 |
| 2024-02-23 | $3.96 | $3.98 | $3.90 | $3.97 | $3.97 | 15,544,680 |
| 2024-02-22 | $3.89 | $4.04 | $3.87 | $3.96 | $3.96 | 16,550,910 |
| 2024-02-21 | $3.83 | $4.02 | $3.80 | $3.89 | $3.89 | 20,527,700 |
| 2024-02-20 | $3.85 | $3.87 | $3.78 | $3.86 | $3.86 | 15,394,660 |
| 2024-02-19 | $4.00 | $4.02 | $3.81 | $3.87 | $3.87 | 26,281,060 |
| 2024-02-08 | $3.72 | $4.00 | $3.72 | $3.90 | $3.90 | 33,615,970 |
| 2024-02-07 | $3.47 | $3.74 | $3.46 | $3.71 | $3.71 | 32,466,740 |
| 2024-02-06 | $3.21 | $3.51 | $3.11 | $3.47 | $3.47 | 26,435,570 |
| 2024-02-05 | $3.46 | $3.46 | $3.15 | $3.21 | $3.21 | 35,494,110 |
| 2024-02-02 | $3.64 | $3.72 | $3.37 | $3.50 | $3.50 | 21,552,100 |
| 2024-02-01 | $3.66 | $3.76 | $3.59 | $3.65 | $3.65 | 15,280,840 |
| 2024-01-31 | $3.83 | $3.85 | $3.67 | $3.68 | $3.68 | 18,738,900 |
| 2024-01-30 | $3.82 | $3.98 | $3.73 | $3.85 | $3.85 | 19,515,520 |
| 2024-01-29 | $4.04 | $4.07 | $3.96 | $3.96 | $3.96 | 10,749,900 |
| 2024-01-26 | $3.99 | $4.07 | $3.98 | $4.03 | $4.03 | 11,320,420 |
| 2024-01-25 | $3.88 | $4.01 | $3.86 | $4.01 | $4.01 | 15,255,830 |
| 2024-01-24 | $3.80 | $3.87 | $3.71 | $3.87 | $3.87 | 12,895,540 |
| 2024-01-23 | $3.77 | $3.83 | $3.67 | $3.79 | $3.79 | 15,356,010 |
| 2024-01-22 | $3.98 | $3.99 | $3.72 | $3.76 | $3.76 | 16,081,730 |
| 2024-01-19 | $3.98 | $4.05 | $3.96 | $3.98 | $3.98 | 12,195,830 |
| 2024-01-18 | $4.04 | $4.05 | $3.87 | $3.98 | $3.98 | 23,331,770 |
| 2024-01-17 | $4.13 | $4.15 | $4.04 | $4.04 | $4.04 | 8,429,350 |
| 2024-01-16 | $4.15 | $4.18 | $4.07 | $4.13 | $4.13 | 9,914,420 |
| 2024-01-15 | $4.16 | $4.20 | $4.12 | $4.15 | $4.15 | 6,967,700 |
| 2024-01-12 | $4.15 | $4.26 | $4.14 | $4.18 | $4.18 | 9,155,620 |
| 2024-01-11 | $4.13 | $4.21 | $4.10 | $4.17 | $4.17 | 8,747,620 |
| 2024-01-10 | $4.11 | $4.18 | $4.08 | $4.13 | $4.13 | 7,403,960 |
| 2024-01-09 | $4.13 | $4.18 | $4.10 | $4.12 | $4.12 | 7,967,310 |
| 2024-01-08 | $4.23 | $4.23 | $4.11 | $4.12 | $4.12 | 11,878,520 |
| 2024-01-05 | $4.31 | $4.33 | $4.21 | $4.24 | $4.24 | 8,643,200 |
| 2024-01-04 | $4.35 | $4.35 | $4.28 | $4.31 | $4.31 | 9,082,850 |
| 2024-01-03 | $4.31 | $4.39 | $4.30 | $4.35 | $4.35 | 9,859,080 |
| 2024-01-02 | $4.33 | $4.35 | $4.29 | $4.33 | $4.33 | 10,052,050 |
| 2024-01-01 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2023-12-29 | $4.26 | $4.31 | $4.24 | $4.30 | $4.30 | 10,611,970 |
| 2023-12-28 | $4.10 | $4.27 | $4.08 | $4.25 | $4.25 | 17,247,760 |
| 2023-12-27 | $4.07 | $4.11 | $4.03 | $4.09 | $4.09 | 8,713,790 |
| 2023-12-26 | $4.09 | $4.13 | $4.06 | $4.08 | $4.08 | 7,790,550 |
| 2023-12-25 | $4.09 | $4.12 | $4.05 | $4.08 | $4.08 | 7,718,400 |
| 2023-12-22 | $4.10 | $4.15 | $4.03 | $4.12 | $4.12 | 12,948,690 |
| 2023-12-21 | $4.12 | $4.14 | $4.05 | $4.09 | $4.09 | 14,787,710 |
| 2023-12-20 | $4.18 | $4.19 | $4.13 | $4.13 | $4.13 | 6,630,610 |
| 2023-12-19 | $4.16 | $4.18 | $4.13 | $4.16 | $4.16 | 7,667,660 |
| 2023-12-18 | $4.24 | $4.24 | $4.14 | $4.15 | $4.15 | 11,044,260 |
| 2023-12-15 | $4.30 | $4.32 | $4.22 | $4.24 | $4.24 | 11,560,810 |
| 2023-12-14 | $4.31 | $4.34 | $4.29 | $4.30 | $4.30 | 7,482,500 |
| 2023-12-13 | $4.36 | $4.36 | $4.29 | $4.30 | $4.30 | 8,664,310 |
| 2023-12-12 | $4.36 | $4.37 | $4.33 | $4.36 | $4.36 | 6,853,910 |
| 2023-12-11 | $4.31 | $4.38 | $4.27 | $4.36 | $4.36 | 14,042,700 |
| 2023-12-08 | $4.38 | $4.40 | $4.32 | $4.32 | $4.32 | 8,056,050 |
| 2023-12-07 | $4.44 | $4.44 | $4.34 | $4.38 | $4.38 | 10,546,160 |
| 2023-12-06 | $4.41 | $4.48 | $4.37 | $4.43 | $4.43 | 10,998,500 |
| 2023-12-05 | $4.47 | $4.50 | $4.40 | $4.41 | $4.41 | 9,418,500 |
| 2023-12-04 | $4.54 | $4.55 | $4.48 | $4.48 | $4.48 | 11,084,810 |
| 2023-12-01 | $4.51 | $4.55 | $4.50 | $4.53 | $4.53 | 7,747,400 |
| 2023-11-30 | $4.56 | $4.57 | $4.50 | $4.52 | $4.52 | 8,504,130 |
| 2023-11-29 | $4.60 | $4.62 | $4.57 | $4.57 | $4.57 | 7,010,800 |
| 2023-11-28 | $4.57 | $4.62 | $4.54 | $4.61 | $4.61 | 8,054,900 |
| 2023-11-27 | $4.61 | $4.62 | $4.53 | $4.57 | $4.57 | 12,019,970 |
| 2023-11-24 | $4.68 | $4.68 | $4.61 | $4.61 | $4.61 | 10,072,240 |
| 2023-11-23 | $4.64 | $4.69 | $4.64 | $4.68 | $4.68 | 8,920,400 |
| 2023-11-22 | $4.69 | $4.74 | $4.65 | $4.65 | $4.65 | 9,265,800 |
| 2023-11-21 | $4.72 | $4.75 | $4.69 | $4.70 | $4.70 | 11,646,250 |
| 2023-11-20 | $4.64 | $4.75 | $4.61 | $4.72 | $4.72 | 15,172,790 |
| 2023-11-17 | $4.62 | $4.66 | $4.61 | $4.64 | $4.64 | 8,310,900 |
| 2023-11-16 | $4.68 | $4.71 | $4.63 | $4.64 | $4.64 | 9,201,200 |
| 2023-11-15 | $4.66 | $4.71 | $4.65 | $4.70 | $4.70 | 11,346,200 |
| 2023-11-14 | $4.62 | $4.66 | $4.60 | $4.62 | $4.62 | 9,091,620 |
| 2023-11-13 | $4.61 | $4.65 | $4.54 | $4.64 | $4.64 | 10,365,830 |
| 2023-11-10 | $4.62 | $4.63 | $4.55 | $4.58 | $4.58 | 8,641,110 |
| 2023-11-09 | $4.61 | $4.64 | $4.60 | $4.61 | $4.61 | 10,001,180 |
| 2023-11-08 | $4.71 | $4.72 | $4.59 | $4.62 | $4.62 | 13,744,150 |
| 2023-11-07 | $4.74 | $4.74 | $4.67 | $4.70 | $4.70 | 7,711,600 |
| 2023-11-06 | $4.68 | $4.74 | $4.68 | $4.73 | $4.73 | 11,165,190 |
| 2023-11-03 | $4.63 | $4.71 | $4.63 | $4.67 | $4.67 | 8,112,760 |
| 2023-11-02 | $4.69 | $4.74 | $4.64 | $4.65 | $4.65 | 8,644,310 |
| 2023-11-01 | $4.72 | $4.72 | $4.66 | $4.70 | $4.70 | 7,285,050 |
| 2023-10-31 | $4.72 | $4.75 | $4.66 | $4.69 | $4.69 | 10,829,150 |
| 2023-10-30 | $4.65 | $4.73 | $4.63 | $4.71 | $4.71 | 9,901,170 |
| 2023-10-27 | $4.55 | $4.69 | $4.48 | $4.68 | $4.68 | 14,600,000 |
| 2023-10-26 | $4.51 | $4.56 | $4.46 | $4.55 | $4.55 | 11,181,120 |
| 2023-10-25 | $4.46 | $4.57 | $4.46 | $4.53 | $4.53 | 13,821,580 |
| 2023-10-24 | $4.33 | $4.45 | $4.33 | $4.44 | $4.44 | 14,930,590 |
| 2023-10-23 | $4.40 | $4.40 | $4.28 | $4.31 | $4.31 | 16,585,800 |
| 2023-10-20 | $4.36 | $4.45 | $4.28 | $4.39 | $4.39 | 25,137,350 |
| 2023-10-19 | $4.80 | $4.81 | $4.41 | $4.41 | $4.41 | 56,201,550 |
| 2023-10-18 | $5.00 | $5.02 | $4.90 | $4.90 | $4.90 | 14,374,160 |
| 2023-10-17 | $5.03 | $5.04 | $5.00 | $5.02 | $5.02 | 8,796,800 |
| 2023-10-16 | $5.07 | $5.08 | $4.99 | $5.03 | $5.03 | 10,996,660 |
| 2023-10-13 | $5.12 | $5.14 | $5.04 | $5.06 | $5.06 | 12,110,900 |
| 2023-10-12 | $5.06 | $5.15 | $5.05 | $5.14 | $5.14 | 13,442,850 |
| 2023-10-11 | $5.05 | $5.12 | $5.02 | $5.05 | $5.05 | 13,645,000 |
| 2023-10-10 | $5.05 | $5.11 | $5.02 | $5.03 | $5.03 | 8,901,420 |
| 2023-10-09 | $5.08 | $5.09 | $5.02 | $5.04 | $5.04 | 10,464,400 |
| 2023-09-28 | $5.11 | $5.14 | $5.08 | $5.08 | $5.08 | 13,299,700 |
| 2023-09-27 | $5.10 | $5.16 | $5.08 | $5.12 | $5.12 | 11,006,110 |
| 2023-09-26 | $5.17 | $5.19 | $5.10 | $5.10 | $5.10 | 9,073,100 |
| 2023-09-25 | $5.21 | $5.22 | $5.15 | $5.16 | $5.16 | 6,903,130 |
| 2023-09-22 | $5.10 | $5.20 | $5.09 | $5.19 | $5.19 | 9,294,640 |
| 2023-09-21 | $5.15 | $5.17 | $5.10 | $5.12 | $5.12 | 7,631,800 |
| 2023-09-20 | $5.19 | $5.21 | $5.14 | $5.15 | $5.15 | 9,112,630 |
| 2023-09-19 | $5.22 | $5.25 | $5.18 | $5.20 | $5.20 | 6,914,960 |
| 2023-09-18 | $5.21 | $5.26 | $5.18 | $5.23 | $5.23 | 8,317,200 |
| 2023-09-15 | $5.25 | $5.27 | $5.21 | $5.23 | $5.23 | 9,924,330 |
| 2023-09-14 | $5.25 | $5.25 | $5.19 | $5.24 | $5.24 | 10,848,080 |
| 2023-09-13 | $5.27 | $5.34 | $5.19 | $5.21 | $5.21 | 15,665,530 |
| 2023-09-12 | $5.18 | $5.27 | $5.18 | $5.26 | $5.26 | 12,493,410 |
| 2023-09-11 | $5.15 | $5.23 | $5.11 | $5.21 | $5.21 | 12,352,180 |
| 2023-09-08 | $5.15 | $5.17 | $5.13 | $5.13 | $5.13 | 8,601,350 |
| 2023-09-07 | $5.25 | $5.25 | $5.15 | $5.16 | $5.16 | 9,539,100 |
| 2023-09-06 | $5.24 | $5.26 | $5.19 | $5.24 | $5.24 | 11,460,950 |
| 2023-09-05 | $5.26 | $5.29 | $5.23 | $5.25 | $5.25 | 13,901,990 |
| 2023-09-04 | $5.08 | $5.32 | $5.08 | $5.30 | $5.30 | 35,825,140 |
| 2023-09-01 | $5.03 | $5.09 | $5.00 | $5.07 | $5.07 | 16,187,400 |
| 2023-08-31 | $5.11 | $5.11 | $5.01 | $5.03 | $5.03 | 13,329,400 |
| 2023-08-30 | $5.12 | $5.17 | $5.10 | $5.11 | $5.11 | 15,412,100 |
| 2023-08-29 | $5.10 | $5.15 | $5.08 | $5.10 | $5.10 | 25,805,310 |
| 2023-08-28 | $5.26 | $5.31 | $5.09 | $5.11 | $5.11 | 31,372,410 |
| 2023-08-25 | $5.03 | $5.09 | $4.96 | $5.00 | $5.00 | 13,698,700 |
| 2023-08-24 | $5.04 | $5.07 | $4.98 | $5.02 | $5.02 | 12,020,660 |
| 2023-08-23 | $5.12 | $5.12 | $5.02 | $5.03 | $5.03 | 9,957,420 |
| 2023-08-22 | $5.12 | $5.16 | $5.02 | $5.11 | $5.11 | 14,731,980 |
| 2023-08-21 | $5.17 | $5.25 | $5.09 | $5.11 | $5.11 | 11,961,430 |
| 2023-08-18 | $5.25 | $5.28 | $5.17 | $5.17 | $5.17 | 12,141,800 |
| 2023-08-17 | $5.20 | $5.25 | $5.12 | $5.25 | $5.25 | 10,445,750 |
| 2023-08-16 | $5.26 | $5.28 | $5.21 | $5.22 | $5.22 | 9,675,040 |
| 2023-08-15 | $5.34 | $5.38 | $5.21 | $5.26 | $5.26 | 15,346,890 |
| 2023-08-14 | $5.22 | $5.37 | $5.22 | $5.37 | $5.37 | 15,467,170 |
| 2023-08-11 | $5.40 | $5.41 | $5.27 | $5.27 | $5.27 | 16,749,170 |
| 2023-08-10 | $5.38 | $5.47 | $5.36 | $5.41 | $5.41 | 8,372,950 |
| 2023-08-09 | $5.43 | $5.46 | $5.36 | $5.38 | $5.38 | 9,661,660 |
| 2023-08-08 | $5.40 | $5.50 | $5.33 | $5.46 | $5.46 | 19,624,090 |
| 2023-08-07 | $5.49 | $5.51 | $5.39 | $5.40 | $5.40 | 18,922,900 |
| 2023-08-04 | $5.52 | $5.57 | $5.50 | $5.51 | $5.51 | 12,886,600 |
| 2023-08-03 | $5.47 | $5.52 | $5.44 | $5.50 | $5.50 | 14,074,000 |
| 2023-08-02 | $5.50 | $5.53 | $5.47 | $5.50 | $5.50 | 13,120,760 |
| 2023-08-01 | $5.54 | $5.56 | $5.48 | $5.50 | $5.50 | 14,149,240 |
| 2023-07-31 | $5.56 | $5.63 | $5.52 | $5.55 | $5.55 | 21,477,380 |
| 2023-07-28 | $5.41 | $5.57 | $5.40 | $5.55 | $5.55 | 24,887,950 |
| 2023-07-27 | $5.50 | $5.52 | $5.41 | $5.43 | $5.43 | 17,914,710 |
| 2023-07-26 | $5.45 | $5.53 | $5.43 | $5.51 | $5.51 | 22,839,700 |
| 2023-07-25 | $5.41 | $5.46 | $5.38 | $5.43 | $5.43 | 17,240,500 |
| 2023-07-24 | $5.39 | $5.42 | $5.35 | $5.38 | $5.38 | 11,079,200 |
| 2023-07-21 | $5.33 | $5.43 | $5.33 | $5.40 | $5.40 | 13,044,440 |
| 2023-07-20 | $5.36 | $5.44 | $5.34 | $5.36 | $5.36 | 13,020,410 |
| 2023-07-19 | $5.37 | $5.40 | $5.32 | $5.37 | $5.37 | 7,760,200 |
| 2023-07-18 | $5.33 | $5.40 | $5.31 | $5.37 | $5.37 | 11,263,470 |
| 2023-07-17 | $5.35 | $5.35 | $5.29 | $5.34 | $5.34 | 9,649,480 |
| 2023-07-14 | $5.32 | $5.37 | $5.29 | $5.34 | $5.34 | 12,392,540 |
| 2023-07-13 | $5.32 | $5.39 | $5.29 | $5.32 | $5.32 | 15,130,500 |
| 2023-07-12 | $5.21 | $5.37 | $5.19 | $5.31 | $5.31 | 27,527,520 |
| 2023-07-11 | $5.15 | $5.22 | $5.12 | $5.22 | $5.22 | 14,927,060 |
| 2023-07-10 | $5.19 | $5.22 | $5.18 | $5.19 | $5.19 | 7,993,680 |
| 2023-07-07 | $5.18 | $5.21 | $5.12 | $5.19 | $5.19 | 8,575,960 |
| 2023-07-06 | $5.20 | $5.21 | $5.17 | $5.18 | $5.18 | 8,004,290 |
| 2023-07-05 | $5.21 | $5.22 | $5.18 | $5.22 | $5.22 | 10,071,890 |
| 2023-07-04 | $5.20 | $5.23 | $5.17 | $5.21 | $5.21 | 12,166,970 |
| 2023-07-03 | $5.05 | $5.25 | $5.04 | $5.21 | $5.21 | 24,880,190 |
| 2023-06-30 | $4.93 | $5.07 | $4.92 | $5.05 | $5.05 | 18,153,500 |
| 2023-06-29 | $4.98 | $4.99 | $4.93 | $4.93 | $4.93 | 8,419,610 |
| 2023-06-28 | $5.01 | $5.01 | $4.96 | $4.98 | $4.98 | 8,238,400 |
| 2023-06-27 | $4.92 | $5.02 | $4.92 | $5.00 | $5.00 | 12,110,300 |
| 2023-06-26 | $4.92 | $4.97 | $4.89 | $4.92 | $4.92 | 12,005,640 |
| 2023-06-21 | $4.95 | $4.99 | $4.93 | $4.94 | $4.94 | 12,812,980 |
| 2023-06-20 | $5.04 | $5.05 | $4.90 | $4.94 | $4.94 | 20,493,990 |
| 2023-06-19 | $5.13 | $5.13 | $5.03 | $5.03 | $5.03 | 17,852,970 |
| 2023-06-16 | $5.11 | $5.16 | $5.09 | $5.12 | $5.12 | 9,947,060 |
| 2023-06-15 | $5.09 | $5.11 | $5.05 | $5.10 | $5.10 | 12,633,820 |
| 2023-06-14 | $5.09 | $5.13 | $5.07 | $5.07 | $5.07 | 9,727,600 |
| 2023-06-13 | $5.12 | $5.15 | $5.09 | $5.09 | $5.09 | 7,113,410 |
| 2023-06-12 | $5.08 | $5.16 | $5.06 | $5.12 | $5.12 | 9,262,920 |
| 2023-06-09 | $5.09 | $5.12 | $5.06 | $5.09 | $5.09 | 7,572,810 |
| 2023-06-08 | $5.10 | $5.14 | $5.07 | $5.10 | $5.10 | 7,238,120 |
| 2023-06-07 | $5.12 | $5.16 | $5.09 | $5.10 | $5.10 | 8,311,140 |
| 2023-06-06 | $5.25 | $5.25 | $5.11 | $5.12 | $5.12 | 10,176,390 |
| 2023-06-05 | $5.29 | $5.29 | $5.23 | $5.25 | $5.25 | 6,959,010 |
| 2023-06-02 | $5.19 | $5.29 | $5.18 | $5.26 | $5.26 | 11,681,700 |
| 2023-06-01 | $5.10 | $5.21 | $5.09 | $5.18 | $5.18 | 15,730,380 |
| 2023-05-31 | $5.15 | $5.16 | $5.07 | $5.07 | $5.07 | 9,124,630 |
| 2023-05-30 | $5.15 | $5.17 | $5.06 | $5.15 | $5.15 | 10,443,400 |
| 2023-05-29 | $5.13 | $5.24 | $5.13 | $5.17 | $5.17 | 11,420,610 |
| 2023-05-26 | $5.18 | $5.19 | $5.03 | $5.15 | $5.15 | 15,143,200 |
| 2023-05-25 | $5.25 | $5.28 | $5.15 | $5.18 | $5.18 | 14,004,000 |
| 2023-05-24 | $5.29 | $5.33 | $5.25 | $5.27 | $5.27 | 8,762,130 |
| 2023-05-23 | $5.35 | $5.38 | $5.31 | $5.32 | $5.32 | 8,974,640 |
| 2023-05-22 | $5.27 | $5.36 | $5.24 | $5.35 | $5.35 | 12,793,760 |
| 2023-05-19 | $5.25 | $5.28 | $5.21 | $5.27 | $5.27 | 10,025,570 |
| 2023-05-18 | $5.43 | $5.45 | $5.37 | $5.38 | $5.23 | 14,668,400 |
| 2023-05-17 | $5.40 | $5.44 | $5.39 | $5.43 | $5.28 | 9,294,060 |
| 2023-05-16 | $5.47 | $5.48 | $5.40 | $5.41 | $5.41 | 10,964,820 |
| 2023-05-15 | $5.39 | $5.47 | $5.35 | $5.46 | $5.46 | 16,717,950 |
| 2023-05-12 | $5.52 | $5.52 | $5.37 | $5.39 | $5.39 | 22,479,350 |
| 2023-05-11 | $5.52 | $5.54 | $5.50 | $5.52 | $5.52 | 9,480,630 |
| 2023-05-10 | $5.50 | $5.54 | $5.47 | $5.54 | $5.54 | 15,760,170 |
| 2023-05-09 | $5.51 | $5.60 | $5.46 | $5.51 | $5.51 | 27,951,300 |
| 2023-05-08 | $5.51 | $5.55 | $5.48 | $5.52 | $5.52 | 22,394,960 |
| 2023-05-05 | $5.56 | $5.58 | $5.49 | $5.52 | $5.52 | 15,783,590 |
| 2023-05-04 | $5.49 | $5.58 | $5.46 | $5.56 | $5.56 | 18,585,670 |
| 2023-05-03 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2023-05-02 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2023-04-28 | $5.46 | $5.56 | $5.46 | $5.52 | $5.52 | 18,625,720 |
| 2023-04-27 | $5.56 | $5.56 | $5.46 | $5.48 | $5.48 | 18,613,940 |
| 2023-04-26 | $5.51 | $5.61 | $5.48 | $5.56 | $5.56 | 21,992,420 |
| 2023-04-25 | $5.48 | $5.51 | $5.38 | $5.50 | $5.50 | 24,831,000 |
| 2023-04-24 | $5.62 | $5.64 | $5.45 | $5.48 | $5.48 | 44,029,810 |
| 2023-04-21 | $6.03 | $6.07 | $5.67 | $5.67 | $5.67 | 93,330,870 |
| 2023-04-20 | $6.24 | $6.35 | $6.14 | $6.30 | $6.30 | 27,538,080 |
| 2023-04-19 | $6.35 | $6.37 | $6.25 | $6.25 | $6.25 | 22,843,100 |
| 2023-04-18 | $6.40 | $6.40 | $6.33 | $6.38 | $6.38 | 15,955,160 |
| 2023-04-17 | $6.37 | $6.41 | $6.33 | $6.41 | $6.41 | 15,221,330 |
| 2023-04-14 | $6.40 | $6.43 | $6.38 | $6.39 | $6.39 | 14,866,090 |
| 2023-04-13 | $6.47 | $6.48 | $6.35 | $6.39 | $6.39 | 21,434,780 |
| 2023-04-12 | $6.34 | $6.51 | $6.32 | $6.48 | $6.48 | 30,463,110 |
| 2023-04-11 | $6.32 | $6.35 | $6.27 | $6.34 | $6.34 | 15,582,220 |
| 2023-04-10 | $6.38 | $6.40 | $6.31 | $6.34 | $6.34 | 17,244,700 |
| 2023-04-07 | $6.37 | $6.41 | $6.34 | $6.37 | $6.37 | 13,047,430 |
| 2023-04-06 | $6.32 | $6.41 | $6.27 | $6.38 | $6.38 | 18,725,170 |
| 2023-04-05 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2023-04-04 | $6.43 | $6.44 | $6.31 | $6.32 | $6.32 | 32,051,560 |
| 2023-04-03 | $6.53 | $6.53 | $6.41 | $6.45 | $6.45 | 24,817,980 |
| 2023-03-31 | $6.45 | $6.57 | $6.45 | $6.52 | $6.52 | 14,677,410 |
| 2023-03-30 | $6.49 | $6.55 | $6.39 | $6.49 | $6.49 | 20,993,860 |
| 2023-03-29 | $6.59 | $6.65 | $6.48 | $6.50 | $6.50 | 23,092,600 |
| 2023-03-28 | $6.72 | $6.78 | $6.60 | $6.61 | $6.61 | 29,711,100 |
| 2023-03-27 | $6.53 | $6.67 | $6.49 | $6.64 | $6.64 | 29,790,290 |
| 2023-03-24 | $6.55 | $6.57 | $6.48 | $6.51 | $6.51 | 21,278,470 |
| 2023-03-23 | $6.51 | $6.59 | $6.48 | $6.57 | $6.57 | 20,729,330 |
| 2023-03-22 | $6.42 | $6.63 | $6.42 | $6.55 | $6.55 | 39,552,510 |
| 2023-03-21 | $6.32 | $6.44 | $6.29 | $6.43 | $6.43 | 25,219,160 |
| 2023-03-20 | $6.36 | $6.40 | $6.27 | $6.30 | $6.30 | 28,387,990 |
| 2023-03-17 | $6.27 | $6.39 | $6.26 | $6.33 | $6.33 | 33,642,480 |
| 2023-03-16 | $6.29 | $6.29 | $6.17 | $6.19 | $6.19 | 27,093,960 |
| 2023-03-15 | $6.31 | $6.38 | $6.29 | $6.32 | $6.32 | 25,713,630 |
| 2023-03-14 | $6.50 | $6.54 | $6.16 | $6.27 | $6.27 | 62,936,070 |
| 2023-03-13 | $6.72 | $6.79 | $6.44 | $6.49 | $6.49 | 80,199,590 |
| 2023-03-10 | $6.95 | $7.02 | $6.80 | $6.88 | $6.88 | 32,388,330 |
| 2023-03-09 | $7.06 | $7.08 | $6.99 | $7.01 | $7.01 | 15,459,700 |
| 2023-03-08 | $7.00 | $7.07 | $6.93 | $7.06 | $7.06 | 28,535,430 |
| 2023-03-07 | $7.14 | $7.19 | $7.04 | $7.04 | $7.04 | 31,240,560 |
| 2023-03-06 | $7.15 | $7.17 | $7.04 | $7.13 | $7.13 | 37,125,880 |
| 2023-03-03 | $7.15 | $7.23 | $7.10 | $7.18 | $7.18 | 31,641,620 |
| 2023-03-02 | $7.35 | $7.37 | $7.12 | $7.16 | $7.16 | 48,600,050 |
| 2023-03-01 | $7.26 | $7.39 | $7.23 | $7.34 | $7.34 | 47,824,220 |
| 2023-02-28 | $7.23 | $7.27 | $7.15 | $7.27 | $7.27 | 34,349,410 |
| 2023-02-27 | $7.09 | $7.29 | $7.07 | $7.23 | $7.23 | 48,713,910 |
| 2023-02-24 | $7.11 | $7.16 | $7.05 | $7.12 | $7.12 | 23,262,100 |
| 2023-02-23 | $7.10 | $7.17 | $7.04 | $7.12 | $7.12 | 26,621,670 |
| 2023-02-22 | $7.22 | $7.23 | $7.08 | $7.12 | $7.12 | 38,231,150 |
| 2023-02-21 | $7.11 | $7.30 | $7.10 | $7.26 | $7.26 | 42,066,780 |
| 2023-02-20 | $7.05 | $7.18 | $7.02 | $7.16 | $7.16 | 35,877,780 |
| 2023-02-17 | $7.09 | $7.21 | $7.04 | $7.07 | $7.07 | 37,949,100 |
| 2023-02-16 | $7.27 | $7.40 | $6.97 | $7.06 | $7.06 | 68,534,320 |
| 2023-02-15 | $7.36 | $7.37 | $7.23 | $7.28 | $7.28 | 46,095,080 |
| 2023-02-14 | $7.46 | $7.47 | $7.32 | $7.39 | $7.39 | 64,075,150 |
| 2023-02-13 | $7.19 | $7.50 | $7.13 | $7.48 | $7.48 | 96,193,330 |
| 2023-02-10 | $7.07 | $7.35 | $7.04 | $7.19 | $7.19 | 79,720,640 |
| 2023-02-09 | $6.99 | $7.11 | $6.90 | $7.09 | $7.09 | 58,248,720 |
| 2023-02-08 | $7.20 | $7.20 | $6.98 | $6.99 | $6.99 | 76,592,970 |
| 2023-02-07 | $7.00 | $7.35 | $6.98 | $7.21 | $7.21 | 113,158,470 |
| 2023-02-06 | $7.16 | $7.25 | $6.98 | $7.01 | $7.01 | 98,580,270 |
| 2023-02-03 | $7.30 | $7.39 | $7.06 | $7.26 | $7.26 | 176,702,400 |
| 2023-02-02 | $6.50 | $7.13 | $6.49 | $7.13 | $7.13 | 133,474,510 |
| 2023-02-01 | $6.43 | $6.49 | $6.40 | $6.48 | $6.48 | 33,036,940 |
| 2023-01-31 | $6.34 | $6.44 | $6.29 | $6.44 | $6.44 | 31,208,510 |
| 2023-01-30 | $6.35 | $6.40 | $6.31 | $6.35 | $6.35 | 36,010,200 |
| 2023-01-20 | $6.19 | $6.31 | $6.17 | $6.29 | $6.29 | 28,393,270 |
| 2023-01-19 | $6.10 | $6.18 | $6.09 | $6.17 | $6.17 | 27,770,650 |
| 2023-01-18 | $6.12 | $6.18 | $6.11 | $6.12 | $6.12 | 19,996,230 |
| 2023-01-17 | $6.17 | $6.17 | $6.09 | $6.14 | $6.14 | 14,891,000 |
| 2023-01-16 | $6.05 | $6.18 | $6.05 | $6.15 | $6.15 | 26,573,040 |
| 2023-01-13 | $6.09 | $6.10 | $6.02 | $6.06 | $6.06 | 14,450,710 |
| 2023-01-12 | $6.05 | $6.11 | $6.02 | $6.05 | $6.05 | 13,526,810 |
| 2023-01-11 | $6.10 | $6.17 | $6.02 | $6.03 | $6.03 | 25,746,850 |
| 2023-01-10 | $6.12 | $6.17 | $6.08 | $6.11 | $6.11 | 22,367,330 |
| 2023-01-09 | $6.08 | $6.18 | $6.06 | $6.16 | $6.16 | 33,725,570 |
| 2023-01-06 | $5.98 | $6.13 | $5.96 | $6.05 | $6.05 | 35,954,780 |
| 2023-01-05 | $5.97 | $6.00 | $5.93 | $5.98 | $5.98 | 25,409,500 |
| 2023-01-04 | $6.00 | $6.09 | $5.93 | $5.96 | $5.96 | 27,339,620 |
| 2023-01-03 | $5.85 | $6.03 | $5.81 | $6.00 | $6.00 | 23,775,670 |
| 2023-01-02 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2022-12-30 | $5.90 | $5.91 | $5.83 | $5.85 | $5.85 | 15,061,800 |
| 2022-12-29 | $5.92 | $5.92 | $5.83 | $5.87 | $5.87 | 13,857,690 |
| 2022-12-28 | $6.00 | $6.00 | $5.89 | $5.91 | $5.91 | 16,675,610 |
| 2022-12-27 | $5.89 | $6.06 | $5.87 | $5.99 | $5.99 | 31,397,130 |
| 2022-12-26 | $5.78 | $5.86 | $5.78 | $5.83 | $5.83 | 26,620,340 |
| 2022-12-23 | $5.80 | $5.89 | $5.77 | $5.80 | $5.80 | 21,429,480 |
| 2022-12-22 | $6.06 | $6.09 | $5.81 | $5.85 | $5.85 | 29,066,830 |
| 2022-12-21 | $6.06 | $6.11 | $5.98 | $6.03 | $6.03 | 15,835,790 |
| 2022-12-20 | $6.07 | $6.15 | $6.01 | $6.07 | $6.07 | 18,543,190 |
| 2022-12-19 | $6.17 | $6.29 | $6.05 | $6.06 | $6.06 | 26,220,620 |
| 2022-12-16 | $6.25 | $6.27 | $6.14 | $6.16 | $6.16 | 26,434,750 |
| 2022-12-15 | $6.25 | $6.30 | $6.24 | $6.28 | $6.28 | 18,149,950 |
| 2022-12-14 | $6.29 | $6.41 | $6.27 | $6.28 | $6.28 | 22,175,470 |
| 2022-12-13 | $6.41 | $6.41 | $6.24 | $6.28 | $6.28 | 34,246,100 |
| 2022-12-12 | $6.53 | $6.53 | $6.38 | $6.39 | $6.39 | 34,839,310 |
| 2022-12-09 | $6.55 | $6.61 | $6.50 | $6.55 | $6.55 | 21,342,710 |
| 2022-12-08 | $6.53 | $6.66 | $6.48 | $6.54 | $6.54 | 32,211,390 |
| 2022-12-07 | $6.63 | $6.65 | $6.52 | $6.55 | $6.55 | 35,270,340 |
| 2022-12-06 | $6.67 | $6.67 | $6.57 | $6.65 | $6.65 | 36,502,230 |
| 2022-12-05 | $6.65 | $6.71 | $6.57 | $6.70 | $6.70 | 41,997,510 |
| 2022-12-01 | $6.56 | $6.75 | $6.54 | $6.66 | $6.66 | 59,583,950 |
| 2022-11-30 | $6.57 | $6.60 | $6.49 | $6.51 | $6.51 | 31,139,740 |
| 2022-11-29 | $6.36 | $6.60 | $6.34 | $6.57 | $6.57 | 64,671,980 |
| 2022-11-28 | $6.39 | $6.39 | $6.25 | $6.31 | $6.31 | 36,452,050 |
| 2022-11-25 | $6.60 | $6.61 | $6.46 | $6.49 | $6.49 | 35,410,320 |
| 2022-11-24 | $6.52 | $6.70 | $6.49 | $6.60 | $6.60 | 53,860,690 |
| 2022-11-23 | $6.41 | $6.54 | $6.37 | $6.46 | $6.46 | 32,571,990 |
| 2022-11-22 | $6.42 | $6.48 | $6.35 | $6.38 | $6.38 | 31,324,150 |
| 2022-11-21 | $6.48 | $6.48 | $6.35 | $6.44 | $6.44 | 33,176,170 |
| 2022-11-18 | $6.60 | $6.61 | $6.50 | $6.52 | $6.52 | 48,216,900 |
| 2022-11-17 | $6.38 | $6.69 | $6.27 | $6.64 | $6.64 | 81,925,310 |
| 2022-11-16 | $6.48 | $6.52 | $6.39 | $6.42 | $6.42 | 29,446,460 |
| 2022-11-15 | $6.27 | $6.48 | $6.23 | $6.48 | $6.48 | 40,638,450 |
| 2022-11-14 | $6.42 | $6.51 | $6.26 | $6.29 | $6.29 | 38,347,490 |
| 2022-11-11 | $6.46 | $6.49 | $6.37 | $6.39 | $6.39 | 34,118,860 |
| 2022-11-10 | $6.35 | $6.39 | $6.29 | $6.32 | $6.32 | 28,668,520 |
| 2022-11-09 | $6.40 | $6.55 | $6.39 | $6.40 | $6.40 | 29,376,080 |
| 2022-11-08 | $6.46 | $6.52 | $6.37 | $6.42 | $6.42 | 36,039,950 |
| 2022-11-07 | $6.34 | $6.51 | $6.32 | $6.47 | $6.47 | 44,837,820 |
| 2022-11-04 | $6.17 | $6.38 | $6.14 | $6.35 | $6.35 | 49,626,100 |
| 2022-11-03 | $6.01 | $6.23 | $5.98 | $6.18 | $6.18 | 48,854,700 |
| 2022-11-02 | $6.02 | $6.12 | $6.02 | $6.07 | $6.07 | 44,963,420 |
| 2022-11-01 | $5.91 | $6.08 | $5.85 | $6.06 | $6.06 | 48,448,160 |
| 2022-10-31 | $5.85 | $5.92 | $5.78 | $5.88 | $5.88 | 32,168,690 |
| 2022-10-28 | $6.08 | $6.08 | $5.82 | $5.83 | $5.83 | 48,047,090 |
| 2022-10-27 | $6.19 | $6.30 | $6.10 | $6.10 | $6.10 | 43,773,830 |
| 2022-10-26 | $6.07 | $6.26 | $6.05 | $6.19 | $6.19 | 47,845,430 |
| 2022-10-25 | $6.15 | $6.19 | $5.92 | $6.06 | $6.06 | 58,232,850 |
| 2022-10-24 | $6.23 | $6.40 | $6.09 | $6.13 | $6.13 | 93,987,400 |
| 2022-10-21 | $6.90 | $6.93 | $6.35 | $6.35 | $6.35 | 125,081,130 |
| 2022-10-20 | $7.04 | $7.14 | $6.86 | $7.05 | $7.05 | 36,338,220 |
| 2022-10-19 | $7.13 | $7.18 | $7.06 | $7.07 | $7.07 | 24,755,300 |
| 2022-10-18 | $7.29 | $7.30 | $7.13 | $7.14 | $7.14 | 29,650,060 |
| 2022-10-17 | $7.18 | $7.39 | $7.13 | $7.24 | $7.24 | 35,744,310 |
| 2022-10-14 | $7.13 | $7.28 | $7.09 | $7.22 | $7.22 | 39,795,950 |
| 2022-10-13 | $7.05 | $7.14 | $6.93 | $7.06 | $7.06 | 43,232,640 |
| 2022-10-12 | $6.88 | $7.13 | $6.74 | $7.13 | $7.13 | 44,432,960 |
| 2022-10-11 | $6.78 | $6.95 | $6.66 | $6.91 | $6.91 | 31,773,150 |
| 2022-10-10 | $6.88 | $6.96 | $6.69 | $6.74 | $6.74 | 30,712,700 |
| 2022-09-30 | $6.97 | $7.03 | $6.83 | $6.84 | $6.84 | 34,093,870 |
| 2022-09-29 | $7.13 | $7.15 | $6.92 | $6.97 | $6.97 | 31,070,750 |
| 2022-09-28 | $7.28 | $7.35 | $7.00 | $7.03 | $7.03 | 38,684,420 |
| 2022-09-27 | $7.28 | $7.34 | $7.12 | $7.30 | $7.30 | 38,342,830 |
| 2022-09-26 | $7.30 | $7.37 | $7.19 | $7.22 | $7.22 | 38,657,680 |
| 2022-09-23 | $7.55 | $7.62 | $7.31 | $7.41 | $7.41 | 38,591,180 |
| 2022-09-22 | $7.47 | $7.65 | $7.43 | $7.57 | $7.57 | 34,799,800 |
| 2022-09-21 | $7.59 | $7.63 | $7.45 | $7.50 | $7.50 | 44,448,290 |
| 2022-09-20 | $7.45 | $7.73 | $7.41 | $7.64 | $7.64 | 42,800,920 |
| 2022-09-19 | $7.38 | $7.54 | $7.30 | $7.43 | $7.43 | 39,717,900 |
| 2022-09-16 | $7.68 | $7.70 | $7.35 | $7.36 | $7.36 | 43,829,620 |
| 2022-09-15 | $8.15 | $8.18 | $7.53 | $7.66 | $7.66 | 72,141,400 |
| 2022-09-14 | $8.08 | $8.23 | $8.02 | $8.15 | $8.15 | 38,284,280 |
| 2022-09-13 | $8.44 | $8.48 | $8.20 | $8.24 | $8.24 | 42,078,020 |
| 2022-09-12 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 0 |
| 2022-09-09 | $8.40 | $8.57 | $8.34 | $8.37 | $8.37 | 32,526,520 |
| 2022-09-08 | $8.53 | $8.63 | $8.32 | $8.38 | $8.38 | 46,405,780 |
| 2022-09-07 | $8.48 | $8.70 | $8.41 | $8.59 | $8.59 | 51,101,990 |
| 2022-09-06 | $8.38 | $8.61 | $8.30 | $8.56 | $8.56 | 58,880,040 |
| 2022-09-05 | $8.13 | $8.44 | $8.13 | $8.35 | $8.35 | 50,907,460 |
| 2022-09-02 | $7.98 | $8.24 | $7.90 | $8.15 | $8.15 | 52,479,750 |
| 2022-09-01 | $8.15 | $8.16 | $7.90 | $7.97 | $7.97 | 48,546,400 |
| 2022-08-31 | $8.52 | $8.56 | $8.00 | $8.08 | $8.08 | 98,169,350 |
| 2022-08-30 | $8.79 | $8.83 | $8.48 | $8.52 | $8.52 | 57,951,740 |
| 2022-08-29 | $8.46 | $8.89 | $8.44 | $8.79 | $8.79 | 67,818,400 |
| 2022-08-26 | $8.75 | $8.94 | $8.55 | $8.60 | $8.60 | 63,634,240 |
| 2022-08-25 | $8.78 | $8.89 | $8.58 | $8.76 | $8.76 | 79,413,240 |
| 2022-08-24 | $9.35 | $9.44 | $8.75 | $8.85 | $8.85 | 109,944,710 |
| 2022-08-23 | $9.30 | $9.38 | $9.16 | $9.31 | $9.31 | 100,654,360 |
| 2022-08-22 | $9.62 | $9.62 | $9.08 | $9.30 | $9.30 | 126,938,230 |
| 2022-08-19 | $10.38 | $10.47 | $9.49 | $9.54 | $9.54 | 188,920,830 |
| 2022-08-18 | $10.08 | $10.48 | $9.57 | $10.39 | $10.39 | 210,632,370 |
| 2022-08-17 | $11.20 | $11.30 | $9.82 | $9.82 | $9.82 | 245,582,200 |
| 2022-08-16 | $10.35 | $11.16 | $10.09 | $10.91 | $10.91 | 137,005,780 |
| 2022-08-15 | $9.68 | $10.29 | $9.40 | $10.18 | $10.18 | 170,714,920 |
| 2022-08-12 | $8.75 | $9.59 | $8.75 | $9.40 | $9.40 | 147,680,850 |
| 2022-08-11 | $8.73 | $8.89 | $8.68 | $8.72 | $8.72 | 58,674,710 |
| 2022-08-10 | $8.63 | $8.91 | $8.54 | $8.75 | $8.75 | 106,479,180 |
| 2022-08-09 | $7.92 | $8.71 | $7.92 | $8.65 | $8.65 | 125,814,190 |
| 2022-08-08 | $7.94 | $7.98 | $7.81 | $7.92 | $7.92 | 46,827,010 |
| 2022-08-05 | $7.58 | $7.98 | $7.51 | $7.93 | $7.93 | 90,481,060 |
| 2022-08-04 | $7.40 | $7.58 | $7.27 | $7.56 | $7.56 | 60,543,250 |
| 2022-08-03 | $7.03 | $7.56 | $7.03 | $7.38 | $7.38 | 117,689,720 |
| 2022-08-02 | $7.28 | $7.35 | $6.85 | $6.94 | $6.94 | 68,891,270 |
| 2022-08-01 | $7.28 | $7.44 | $7.20 | $7.40 | $7.40 | 35,264,310 |
| 2022-07-29 | $7.45 | $7.50 | $7.26 | $7.30 | $7.30 | 35,069,540 |
| 2022-07-28 | $7.36 | $7.53 | $7.35 | $7.45 | $7.45 | 43,385,890 |
| 2022-07-27 | $7.39 | $7.39 | $7.25 | $7.32 | $7.32 | 25,996,240 |
| 2022-07-26 | $7.20 | $7.47 | $7.10 | $7.37 | $7.37 | 37,493,430 |
| 2022-07-25 | $7.16 | $7.42 | $7.11 | $7.22 | $7.22 | 48,545,740 |
| 2022-07-22 | $7.49 | $7.50 | $7.08 | $7.15 | $7.15 | 66,382,010 |
| 2022-07-21 | $7.66 | $7.74 | $7.41 | $7.44 | $7.44 | 44,264,530 |
| 2022-07-20 | $7.34 | $7.67 | $7.32 | $7.66 | $7.66 | 60,051,570 |
| 2022-07-19 | $7.30 | $7.45 | $7.25 | $7.32 | $7.32 | 34,139,490 |
| 2022-07-18 | $7.09 | $7.32 | $7.09 | $7.26 | $7.26 | 40,701,000 |
| 2022-07-15 | $7.36 | $7.62 | $7.10 | $7.14 | $7.14 | 49,845,880 |
| 2022-07-14 | $7.46 | $7.46 | $7.29 | $7.39 | $7.39 | 36,609,990 |
| 2022-07-13 | $7.21 | $7.66 | $7.17 | $7.48 | $7.48 | 54,470,250 |
| 2022-07-12 | $7.53 | $7.55 | $7.19 | $7.27 | $7.27 | 70,004,170 |
| 2022-07-11 | $7.68 | $7.93 | $7.44 | $7.62 | $7.62 | 77,550,560 |
| 2022-07-08 | $7.86 | $8.19 | $7.60 | $7.63 | $7.63 | 137,894,680 |
| 2022-07-07 | $7.67 | $7.78 | $7.52 | $7.68 | $7.68 | 39,352,320 |
| 2022-07-06 | $7.81 | $7.91 | $7.58 | $7.69 | $7.69 | 53,045,940 |
| 2022-07-05 | $7.76 | $7.98 | $7.70 | $7.87 | $7.87 | 60,156,610 |
| 2022-07-04 | $7.78 | $7.86 | $7.51 | $7.81 | $7.81 | 71,845,370 |
| 2022-07-01 | $7.40 | $7.97 | $7.35 | $7.85 | $7.85 | 91,422,150 |
| 2022-06-30 | $7.40 | $7.76 | $7.11 | $7.58 | $7.58 | 129,296,060 |
| 2022-06-29 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2022-06-28 | $7.52 | $7.75 | $7.47 | $7.70 | $7.70 | 66,508,960 |
| 2022-06-27 | $7.77 | $7.79 | $7.34 | $7.56 | $7.56 | 80,487,880 |
| 2022-06-24 | $7.25 | $7.69 | $7.21 | $7.63 | $7.63 | 99,254,360 |
| 2022-06-23 | $7.01 | $7.18 | $6.89 | $7.18 | $7.18 | 71,748,820 |
| 2022-06-22 | $6.91 | $7.08 | $6.86 | $6.97 | $6.97 | 54,631,070 |
| 2022-06-21 | $6.92 | $7.05 | $6.71 | $6.90 | $6.90 | 59,215,550 |
| 2022-06-20 | $7.16 | $7.24 | $6.90 | $6.94 | $6.94 | 72,119,210 |
| 2022-06-17 | $7.15 | $7.40 | $7.08 | $7.17 | $7.17 | 60,095,310 |
| 2022-06-16 | $7.38 | $7.56 | $7.10 | $7.13 | $7.13 | 71,581,250 |
| 2022-06-15 | $7.71 | $7.78 | $7.37 | $7.40 | $7.40 | 64,526,530 |
| 2022-06-14 | $7.50 | $7.74 | $7.42 | $7.67 | $7.67 | 71,566,660 |
| 2022-06-13 | $7.55 | $7.80 | $7.45 | $7.60 | $7.60 | 66,611,730 |
| 2022-06-10 | $7.28 | $7.67 | $7.18 | $7.59 | $7.59 | 84,496,200 |
| 2022-06-09 | $7.13 | $7.45 | $7.09 | $7.29 | $7.29 | 70,699,640 |
| 2022-06-08 | $7.01 | $7.35 | $7.00 | $7.20 | $7.20 | 67,493,010 |
| 2022-06-07 | $7.20 | $7.21 | $6.97 | $7.05 | $7.05 | 48,865,980 |
| 2022-06-06 | $7.02 | $7.16 | $7.00 | $7.14 | $7.14 | 52,595,640 |
| 2022-06-02 | $7.25 | $7.26 | $7.02 | $7.12 | $7.02 | 66,631,310 |
| 2022-06-01 | $7.35 | $7.51 | $7.25 | $7.31 | $7.21 | 55,474,570 |
| 2022-05-31 | $7.50 | $7.55 | $7.26 | $7.37 | $7.27 | 79,120,230 |
| 2022-05-30 | $7.11 | $7.55 | $6.95 | $7.41 | $7.31 | 127,113,620 |
| 2022-05-27 | $6.64 | $7.17 | $6.64 | $7.02 | $6.92 | 113,809,000 |
| 2022-05-26 | $6.61 | $6.68 | $6.33 | $6.64 | $6.55 | 45,495,440 |
| 2022-05-25 | $6.41 | $6.70 | $6.41 | $6.59 | $6.50 | 55,914,540 |
| 2022-05-24 | $6.69 | $6.78 | $6.37 | $6.37 | $6.28 | 56,357,900 |
| 2022-05-23 | $6.73 | $6.90 | $6.69 | $6.73 | $6.64 | 50,030,250 |
| 2022-05-20 | $6.57 | $6.76 | $6.54 | $6.71 | $6.62 | 51,956,730 |
| 2022-05-19 | $6.48 | $6.63 | $6.40 | $6.60 | $6.51 | 62,308,940 |
| 2022-05-18 | $6.70 | $6.82 | $6.60 | $6.63 | $6.54 | 55,263,170 |
| 2022-05-17 | $6.69 | $6.91 | $6.60 | $6.79 | $6.70 | 63,416,210 |
| 2022-05-16 | $6.71 | $6.77 | $6.49 | $6.69 | $6.60 | 67,471,300 |
| 2022-05-13 | $6.61 | $6.72 | $6.54 | $6.62 | $6.53 | 45,893,690 |
| 2022-05-12 | $6.56 | $6.71 | $6.44 | $6.59 | $6.50 | 57,441,610 |
| 2022-05-11 | $6.27 | $6.80 | $6.26 | $6.56 | $6.47 | 93,536,970 |
| 2022-05-10 | $6.15 | $6.28 | $6.10 | $6.27 | $6.18 | 49,937,700 |
| 2022-05-09 | $6.38 | $6.44 | $6.21 | $6.22 | $6.13 | 49,893,050 |
| 2022-05-06 | $6.23 | $6.54 | $6.21 | $6.41 | $6.32 | 46,153,990 |
| 2022-05-05 | $6.35 | $6.60 | $6.33 | $6.44 | $6.35 | 60,833,980 |
| 2022-05-04 | $6.30 | $6.30 | $6.30 | $6.30 | $6.21 | 0 |
| 2022-05-03 | $6.30 | $6.30 | $6.30 | $6.30 | $6.21 | 0 |
| 2022-04-29 | $6.20 | $6.34 | $6.06 | $6.30 | $6.21 | 65,200,820 |
| 2022-04-28 | $5.82 | $6.33 | $5.79 | $6.18 | $6.09 | 75,729,810 |
| 2022-04-27 | $5.37 | $5.91 | $5.30 | $5.88 | $5.80 | 74,159,800 |
| 2022-04-26 | $5.62 | $5.65 | $5.32 | $5.37 | $5.30 | 47,568,460 |
| 2022-04-25 | $6.14 | $6.14 | $5.62 | $5.62 | $5.54 | 67,526,140 |
| 2022-04-22 | $6.25 | $6.34 | $6.06 | $6.24 | $6.15 | 55,194,970 |
| 2022-04-21 | $6.62 | $6.67 | $6.31 | $6.35 | $6.26 | 72,946,900 |
| 2022-04-20 | $6.55 | $6.73 | $6.46 | $6.60 | $6.51 | 87,806,810 |
| 2022-04-19 | $6.19 | $6.75 | $6.17 | $6.54 | $6.45 | 87,476,060 |
| 2022-04-18 | $6.20 | $6.40 | $6.16 | $6.23 | $6.14 | 44,034,640 |
| 2022-04-15 | $6.17 | $6.49 | $6.12 | $6.31 | $6.22 | 65,016,540 |
| 2022-04-14 | $6.20 | $6.28 | $6.10 | $6.22 | $6.13 | 46,823,120 |
| 2022-04-13 | $6.24 | $6.34 | $6.13 | $6.21 | $6.12 | 61,243,910 |
| 2022-04-12 | $6.10 | $6.24 | $5.96 | $6.23 | $6.14 | 61,373,760 |
| 2022-04-11 | $6.02 | $6.20 | $5.96 | $6.10 | $6.02 | 74,480,370 |
| 2022-04-08 | $5.93 | $6.07 | $5.89 | $6.05 | $5.97 | 52,311,990 |
| 2022-04-07 | $6.00 | $6.08 | $5.91 | $5.91 | $5.83 | 42,583,380 |
| 2022-04-06 | $5.97 | $6.02 | $5.89 | $6.00 | $5.92 | 44,885,370 |
| 2022-04-05 | $5.98 | $5.98 | $5.98 | $5.98 | $5.90 | 0 |
| 2022-04-04 | $5.98 | $5.98 | $5.98 | $5.98 | $5.90 | 0 |
| 2022-04-01 | $6.00 | $6.05 | $5.88 | $5.98 | $5.90 | 49,906,430 |
| 2022-03-31 | $6.14 | $6.19 | $5.99 | $6.04 | $5.96 | 75,934,380 |
| 2022-03-30 | $5.90 | $6.19 | $5.86 | $6.15 | $6.07 | 108,186,190 |
| 2022-03-29 | $5.80 | $6.18 | $5.73 | $5.98 | $5.90 | 161,105,500 |
| 2022-03-28 | $5.68 | $5.68 | $5.60 | $5.68 | $5.60 | 51,304,150 |
| 2022-03-25 | $5.16 | $5.26 | $5.15 | $5.16 | $5.09 | 15,667,560 |
| 2022-03-24 | $5.21 | $5.22 | $5.15 | $5.17 | $5.10 | 13,683,510 |
| 2022-03-23 | $5.22 | $5.26 | $5.20 | $5.23 | $5.16 | 11,325,760 |
| 2022-03-22 | $5.21 | $5.26 | $5.18 | $5.21 | $5.14 | 13,882,400 |
| 2022-03-21 | $5.23 | $5.29 | $5.16 | $5.24 | $5.17 | 18,082,110 |
| 2022-03-18 | $5.19 | $5.25 | $5.16 | $5.25 | $5.18 | 14,252,760 |
| 2022-03-17 | $5.26 | $5.33 | $5.17 | $5.19 | $5.12 | 27,462,240 |
| 2022-03-16 | $5.13 | $5.23 | $4.93 | $5.19 | $5.12 | 34,805,750 |
| 2022-03-15 | $5.33 | $5.33 | $4.97 | $4.98 | $4.91 | 35,905,780 |
| 2022-03-14 | $5.55 | $5.55 | $5.32 | $5.32 | $5.25 | 20,811,960 |
| 2022-03-11 | $5.52 | $5.60 | $5.40 | $5.57 | $5.49 | 21,968,130 |
| 2022-03-10 | $5.48 | $5.66 | $5.45 | $5.59 | $5.51 | 32,868,850 |
| 2022-03-09 | $5.54 | $5.58 | $5.12 | $5.36 | $5.29 | 32,695,300 |
| 2022-03-08 | $5.74 | $5.77 | $5.43 | $5.51 | $5.43 | 25,985,200 |
| 2022-03-07 | $5.83 | $5.91 | $5.72 | $5.74 | $5.66 | 22,596,100 |
| 2022-03-04 | $5.94 | $5.95 | $5.82 | $5.85 | $5.77 | 22,445,400 |
| 2022-03-03 | $5.90 | $5.98 | $5.90 | $5.97 | $5.89 | 21,935,990 |
| 2022-03-02 | $5.86 | $5.93 | $5.83 | $5.92 | $5.84 | 15,635,920 |
| 2022-03-01 | $5.93 | $5.96 | $5.85 | $5.90 | $5.82 | 15,094,500 |
| 2022-02-28 | $5.94 | $5.96 | $5.84 | $5.93 | $5.85 | 17,794,550 |
| 2022-02-25 | $5.80 | $6.02 | $5.80 | $5.94 | $5.86 | 33,587,310 |
| 2022-02-24 | $6.02 | $6.05 | $5.71 | $5.81 | $5.73 | 38,903,560 |
| 2022-02-23 | $5.87 | $6.05 | $5.86 | $6.02 | $5.94 | 29,919,530 |
| 2022-02-22 | $5.93 | $5.93 | $5.83 | $5.88 | $5.80 | 18,984,700 |
| 2022-02-21 | $5.80 | $5.95 | $5.78 | $5.95 | $5.87 | 26,272,130 |
| 2022-02-18 | $5.74 | $5.85 | $5.70 | $5.82 | $5.74 | 17,361,820 |
| 2022-02-17 | $5.75 | $5.81 | $5.72 | $5.77 | $5.69 | 20,068,520 |
| 2022-02-16 | $5.69 | $5.75 | $5.66 | $5.75 | $5.67 | 14,337,460 |
| 2022-02-15 | $5.70 | $5.75 | $5.61 | $5.65 | $5.57 | 15,438,160 |
| 2022-02-14 | $5.69 | $5.83 | $5.65 | $5.70 | $5.62 | 17,848,650 |
| 2022-02-11 | $5.87 | $5.98 | $5.72 | $5.73 | $5.65 | 27,874,760 |
| 2022-02-10 | $5.72 | $5.85 | $5.69 | $5.83 | $5.75 | 22,922,490 |
| 2022-02-09 | $5.66 | $5.75 | $5.63 | $5.74 | $5.66 | 21,887,250 |
| 2022-02-08 | $5.54 | $5.67 | $5.53 | $5.64 | $5.56 | 20,693,370 |
| 2022-02-07 | $5.51 | $5.59 | $5.51 | $5.54 | $5.46 | 16,968,680 |
| 2022-02-04 | $5.43 | $5.43 | $5.43 | $5.43 | $5.36 | 0 |
| 2022-02-03 | $5.43 | $5.43 | $5.43 | $5.43 | $5.36 | 0 |
| 2022-02-02 | $5.43 | $5.43 | $5.43 | $5.43 | $5.36 | 0 |
| 2022-02-01 | $5.43 | $5.43 | $5.43 | $5.43 | $5.36 | 0 |
| 2022-01-28 | $5.37 | $5.49 | $5.29 | $5.43 | $5.36 | 19,077,340 |
| 2022-01-27 | $5.37 | $5.41 | $5.30 | $5.35 | $5.28 | 15,146,070 |
| 2022-01-26 | $5.40 | $5.48 | $5.34 | $5.37 | $5.30 | 17,690,770 |
| 2022-01-25 | $5.61 | $5.68 | $5.40 | $5.41 | $5.34 | 24,087,500 |
| 2022-01-24 | $5.50 | $5.62 | $5.46 | $5.60 | $5.52 | 15,921,800 |
| 2022-01-21 | $5.66 | $5.67 | $5.46 | $5.54 | $5.46 | 32,536,900 |
| 2022-01-20 | $6.01 | $6.03 | $5.62 | $5.67 | $5.59 | 54,209,480 |
| 2022-01-19 | $6.00 | $6.05 | $5.98 | $6.01 | $5.93 | 15,881,650 |
| 2022-01-18 | $6.06 | $6.08 | $6.00 | $6.02 | $5.94 | 23,600,690 |
| 2022-01-17 | $6.12 | $6.12 | $6.03 | $6.07 | $5.99 | 18,777,540 |
| 2022-01-14 | $6.14 | $6.15 | $6.03 | $6.06 | $5.98 | 26,712,530 |
| 2022-01-13 | $6.09 | $6.25 | $6.08 | $6.17 | $6.08 | 42,822,600 |
| 2022-01-12 | $6.06 | $6.08 | $6.04 | $6.08 | $6.00 | 17,894,440 |
| 2022-01-11 | $6.03 | $6.09 | $6.01 | $6.06 | $5.98 | 18,551,820 |
| 2022-01-10 | $6.05 | $6.06 | $5.98 | $6.02 | $5.94 | 24,141,490 |
| 2022-01-07 | $6.14 | $6.14 | $6.05 | $6.07 | $5.99 | 23,476,900 |
| 2022-01-06 | $6.07 | $6.15 | $6.04 | $6.11 | $6.03 | 23,310,620 |
| 2022-01-05 | $6.17 | $6.18 | $6.04 | $6.07 | $5.99 | 28,856,770 |
| 2022-01-04 | $6.15 | $6.21 | $6.12 | $6.18 | $6.09 | 28,500,440 |
| 2022-01-03 | $6.13 | $6.13 | $6.13 | $6.13 | $6.05 | 0 |
| 2021-12-31 | $6.10 | $6.24 | $6.10 | $6.13 | $6.05 | 22,215,420 |
| 2021-12-30 | $6.13 | $6.16 | $6.08 | $6.09 | $6.01 | 23,256,700 |
| 2021-12-29 | $6.06 | $6.20 | $6.03 | $6.13 | $6.05 | 25,898,150 |
| 2021-12-28 | $6.05 | $6.08 | $6.01 | $6.08 | $6.00 | 17,904,290 |
| 2021-12-27 | $6.02 | $6.10 | $5.96 | $6.05 | $5.97 | 19,512,390 |
| 2021-12-24 | $6.17 | $6.18 | $5.97 | $6.02 | $5.94 | 45,491,830 |
| 2021-12-23 | $6.19 | $6.21 | $6.13 | $6.17 | $6.08 | 27,406,220 |
| 2021-12-22 | $6.23 | $6.25 | $6.16 | $6.19 | $6.10 | 24,557,500 |
| 2021-12-21 | $6.14 | $6.25 | $6.07 | $6.22 | $6.13 | 32,872,110 |
| 2021-12-20 | $6.48 | $6.50 | $6.03 | $6.14 | $6.06 | 63,902,120 |
| 2021-12-17 | $6.48 | $6.53 | $6.44 | $6.47 | $6.38 | 32,703,680 |
| 2021-12-16 | $6.51 | $6.53 | $6.42 | $6.48 | $6.39 | 44,391,720 |
| 2021-12-15 | $6.50 | $6.61 | $6.45 | $6.51 | $6.42 | 37,783,410 |
| 2021-12-14 | $6.73 | $6.73 | $6.48 | $6.52 | $6.43 | 77,076,270 |
| 2021-12-13 | $6.38 | $6.85 | $6.36 | $6.75 | $6.66 | 123,714,410 |
| 2021-12-07 | $6.80 | $6.86 | $6.59 | $6.64 | $6.55 | 81,403,050 |
| 2021-12-06 | $6.67 | $6.87 | $6.63 | $6.75 | $6.66 | 94,045,400 |
| 2021-12-03 | $6.65 | $6.65 | $6.65 | $6.65 | $6.56 | 66,085,550 |
| 2021-12-02 | $6.55 | $6.55 | $6.55 | $6.55 | $6.46 | 60,731,450 |
| 2021-12-01 | $6.61 | $6.69 | $6.53 | $6.64 | $6.55 | 57,688,710 |
| 2021-11-30 | $6.77 | $6.87 | $6.61 | $6.67 | $6.58 | 77,643,260 |
| 2021-11-29 | $6.58 | $6.90 | $6.41 | $6.76 | $6.67 | 95,182,660 |
| 2021-11-26 | $6.47 | $6.83 | $6.45 | $6.71 | $6.62 | 98,551,850 |
| 2021-11-25 | $6.65 | $6.68 | $6.44 | $6.52 | $6.43 | 63,398,250 |
| 2021-11-24 | $6.62 | $6.73 | $6.56 | $6.65 | $6.56 | 67,986,500 |
| 2021-11-23 | $6.56 | $6.86 | $6.51 | $6.60 | $6.51 | 86,465,000 |
| 2021-11-22 | $6.45 | $6.63 | $6.37 | $6.56 | $6.47 | 79,725,970 |
| 2021-11-19 | $6.20 | $6.48 | $6.13 | $6.44 | $6.35 | 86,760,690 |
| 2021-11-18 | $6.23 | $6.32 | $6.16 | $6.20 | $6.11 | 56,723,720 |
| 2021-11-17 | $6.01 | $6.25 | $6.01 | $6.25 | $6.16 | 58,326,790 |
| 2021-11-16 | $6.23 | $6.25 | $6.03 | $6.06 | $5.98 | 60,296,500 |
| 2021-11-15 | $6.23 | $6.32 | $6.06 | $6.26 | $6.17 | 75,444,680 |
| 2021-11-12 | $6.33 | $6.42 | $6.26 | $6.28 | $6.19 | 70,784,800 |
| 2021-11-11 | $6.43 | $6.50 | $6.32 | $6.34 | $6.25 | 86,137,610 |
| 2021-11-10 | $6.15 | $6.45 | $6.12 | $6.44 | $6.35 | 124,488,440 |
| 2021-11-09 | $6.04 | $6.27 | $5.91 | $6.19 | $6.10 | 115,358,670 |
| 2021-11-08 | $6.00 | $6.12 | $5.94 | $6.07 | $5.99 | 78,618,730 |
| 2021-11-05 | $6.78 | $6.78 | $6.78 | $6.78 | $6.69 | 172,559,010 |
| 2021-11-04 | $6.99 | $7.02 | $6.70 | $6.78 | $6.69 | 117,426,640 |
| 2021-11-03 | $6.88 | $7.11 | $6.72 | $7.02 | $6.92 | 112,352,970 |
| 2021-11-02 | $7.64 | $7.77 | $6.82 | $6.84 | $6.75 | 203,815,250 |
| 2021-11-01 | $7.29 | $7.70 | $7.08 | $7.58 | $7.48 | 170,509,620 |
| 2021-10-29 | $7.29 | $7.56 | $7.09 | $7.15 | $7.05 | 171,569,070 |
| 2021-10-28 | $7.98 | $8.09 | $7.26 | $7.26 | $7.16 | 230,150,880 |
| 2021-10-27 | $7.35 | $8.15 | $7.27 | $7.98 | $7.87 | 241,320,070 |
| 2021-10-26 | $7.62 | $8.06 | $7.31 | $7.49 | $7.39 | 334,336,140 |
| 2021-10-25 | $6.85 | $7.34 | $6.76 | $7.34 | $7.24 | 318,367,020 |
| 2021-10-22 | $6.48 | $6.91 | $6.31 | $6.67 | $6.58 | 231,011,920 |
| 2021-10-21 | $6.24 | $6.61 | $6.20 | $6.47 | $6.38 | 149,953,820 |
| 2021-10-20 | $6.06 | $6.30 | $5.97 | $6.23 | $6.14 | 96,143,550 |
| 2021-10-19 | $6.14 | $6.23 | $5.95 | $6.15 | $6.07 | 96,130,310 |
| 2021-10-18 | $5.98 | $6.13 | $5.85 | $6.12 | $6.04 | 88,044,030 |
| 2021-10-15 | $6.05 | $6.10 | $5.87 | $5.95 | $5.87 | 69,029,300 |
| 2021-10-14 | $5.97 | $6.13 | $5.93 | $6.05 | $5.97 | 61,274,090 |
| 2021-10-13 | $6.10 | $6.10 | $5.80 | $6.01 | $5.93 | 81,701,910 |
| 2021-10-12 | $6.30 | $6.38 | $5.95 | $6.09 | $6.01 | 99,464,950 |
| 2021-10-11 | $6.50 | $6.55 | $6.11 | $6.27 | $6.18 | 89,187,810 |
| 2021-09-30 | $6.52 | $6.61 | $6.42 | $6.51 | $6.42 | 66,111,570 |
| 2021-09-29 | $6.88 | $6.93 | $6.37 | $6.42 | $6.33 | 100,828,060 |
| 2021-09-28 | $7.00 | $7.15 | $6.78 | $6.91 | $6.81 | 61,785,360 |
| 2021-09-27 | $7.63 | $7.76 | $6.87 | $7.00 | $6.90 | 143,617,810 |
| 2021-09-24 | $8.43 | $8.43 | $7.61 | $7.62 | $7.51 | 152,952,700 |
| 2021-09-23 | $8.59 | $8.75 | $8.22 | $8.45 | $8.33 | 86,675,140 |
| 2021-09-22 | $8.36 | $8.53 | $8.18 | $8.43 | $8.31 | 90,325,780 |
| 2021-09-21 | $8.28 | $8.28 | $8.28 | $8.28 | $8.17 | 0 |
| 2021-09-20 | $8.28 | $8.28 | $8.28 | $8.28 | $8.17 | 0 |
| 2021-09-17 | $8.70 | $8.93 | $8.04 | $8.28 | $8.17 | 127,459,450 |
| 2021-09-16 | $8.98 | $9.20 | $8.73 | $8.76 | $8.64 | 79,619,060 |
| 2021-09-15 | $9.14 | $9.15 | $8.74 | $8.87 | $8.75 | 67,350,160 |
| 2021-09-14 | $9.25 | $9.30 | $8.86 | $8.87 | $8.75 | 109,183,020 |
| 2021-09-13 | $9.44 | $9.52 | $8.86 | $9.18 | $9.05 | 131,192,240 |
| 2021-09-09 | $9.21 | $9.98 | $9.10 | $9.67 | $9.54 | 176,015,840 |
| 2021-09-08 | $9.20 | $9.53 | $9.00 | $9.07 | $8.94 | 168,611,870 |
| 2021-09-07 | $8.33 | $9.15 | $8.33 | $9.15 | $9.02 | 128,516,640 |
| 2021-09-06 | $8.32 | $8.53 | $7.77 | $8.32 | $8.21 | 168,161,220 |
| 2021-09-03 | $8.10 | $8.68 | $8.05 | $8.13 | $8.02 | 247,251,020 |
| 2021-09-02 | $7.08 | $7.90 | $7.05 | $7.90 | $7.79 | 131,908,440 |
| 2021-09-01 | $6.90 | $7.50 | $6.90 | $7.18 | $7.08 | 209,752,140 |
| 2021-08-31 | $6.66 | $7.22 | $6.56 | $7.11 | $7.01 | 171,964,220 |
| 2021-08-30 | $6.21 | $6.73 | $6.18 | $6.66 | $6.57 | 168,556,610 |
| 2021-08-27 | $6.05 | $6.18 | $5.93 | $6.13 | $6.05 | 76,091,800 |
| 2021-08-26 | $5.92 | $6.11 | $5.85 | $6.06 | $5.98 | 83,380,640 |
| 2021-08-25 | $5.74 | $5.99 | $5.72 | $5.98 | $5.90 | 80,509,920 |
| 2021-08-24 | $5.72 | $5.82 | $5.66 | $5.70 | $5.62 | 50,800,140 |
| 2021-08-23 | $5.63 | $5.75 | $5.62 | $5.73 | $5.65 | 52,043,460 |
| 2021-08-20 | $5.59 | $5.70 | $5.52 | $5.68 | $5.60 | 40,493,960 |
| 2021-08-19 | $5.73 | $5.75 | $5.50 | $5.64 | $5.56 | 44,454,820 |
| 2021-08-18 | $5.75 | $5.85 | $5.68 | $5.73 | $5.65 | 50,453,720 |
| 2021-08-17 | $6.08 | $6.12 | $5.74 | $5.78 | $5.70 | 72,406,500 |
| 2021-08-16 | $6.13 | $6.40 | $6.00 | $6.02 | $5.94 | 98,991,950 |
| 2021-08-13 | $5.89 | $6.45 | $5.86 | $6.10 | $6.02 | 106,234,780 |
| 2021-08-12 | $6.01 | $6.05 | $5.79 | $5.89 | $5.81 | 106,709,300 |
| 2021-08-11 | $5.92 | $5.93 | $5.74 | $5.78 | $5.70 | 65,928,620 |
| 2021-08-10 | $5.89 | $5.96 | $5.78 | $5.94 | $5.86 | 93,365,810 |
| 2021-08-09 | $5.39 | $5.94 | $5.36 | $5.93 | $5.85 | 98,113,740 |
| 2021-08-06 | $5.20 | $5.43 | $5.15 | $5.40 | $5.33 | 43,274,920 |
| 2021-08-05 | $5.49 | $5.50 | $5.19 | $5.22 | $5.15 | 55,849,380 |
| 2021-08-04 | $5.42 | $5.53 | $5.38 | $5.53 | $5.45 | 33,601,410 |
| 2021-08-03 | $5.60 | $5.63 | $5.39 | $5.42 | $5.35 | 41,830,240 |
| 2021-08-02 | $5.35 | $5.63 | $5.32 | $5.62 | $5.54 | 53,276,790 |
| 2021-07-30 | $5.41 | $5.46 | $5.28 | $5.40 | $5.33 | 42,743,400 |
| 2021-07-29 | $5.43 | $5.48 | $5.32 | $5.47 | $5.39 | 45,452,940 |
| 2021-07-28 | $5.34 | $5.42 | $5.08 | $5.33 | $5.26 | 55,480,420 |
| 2021-07-27 | $5.69 | $5.81 | $5.32 | $5.36 | $5.29 | 66,268,560 |
| 2021-07-26 | $5.72 | $5.88 | $5.52 | $5.67 | $5.59 | 59,030,160 |
| 2021-07-23 | $5.81 | $5.94 | $5.69 | $5.75 | $5.67 | 53,674,420 |
| 2021-07-22 | $5.66 | $5.87 | $5.66 | $5.85 | $5.77 | 57,152,300 |
| 2021-07-21 | $5.70 | $5.75 | $5.56 | $5.63 | $5.55 | 50,621,050 |
| 2021-07-20 | $5.64 | $5.68 | $5.48 | $5.64 | $5.56 | 58,987,670 |
| 2021-07-19 | $5.94 | $5.97 | $5.71 | $5.76 | $5.68 | 75,085,020 |
| 2021-07-16 | $5.57 | $6.06 | $5.54 | $5.93 | $5.85 | 114,744,450 |
| 2021-07-15 | $5.40 | $5.76 | $5.35 | $5.63 | $5.55 | 99,371,220 |
| 2021-07-14 | $5.40 | $5.62 | $5.35 | $5.45 | $5.37 | 72,214,390 |
| 2021-07-13 | $5.30 | $5.48 | $5.26 | $5.42 | $5.35 | 80,152,010 |
| 2021-07-12 | $5.40 | $5.49 | $5.27 | $5.31 | $5.24 | 132,016,060 |
| 2021-07-09 | $4.90 | $5.35 | $4.86 | $5.35 | $5.28 | 167,043,990 |
| 2021-07-08 | $5.00 | $5.07 | $4.82 | $4.86 | $4.79 | 91,863,030 |
| 2021-07-07 | $4.76 | $4.82 | $4.70 | $4.80 | $4.73 | 29,923,670 |
| 2021-07-06 | $4.72 | $4.80 | $4.64 | $4.80 | $4.73 | 43,924,500 |
| 2021-07-05 | $4.73 | $4.90 | $4.63 | $4.72 | $4.65 | 49,652,390 |
| 2021-07-02 | $4.78 | $4.86 | $4.69 | $4.71 | $4.64 | 38,779,170 |
| 2021-07-01 | $5.15 | $5.15 | $4.73 | $4.76 | $4.69 | 88,525,370 |
| 2021-06-30 | $5.01 | $5.15 | $4.97 | $5.12 | $5.05 | 37,182,080 |
| 2021-06-29 | $5.11 | $5.15 | $5.01 | $5.03 | $4.96 | 40,537,730 |
| 2021-06-28 | $5.14 | $5.29 | $5.10 | $5.11 | $5.04 | 55,767,290 |
| 2021-06-25 | $5.04 | $5.21 | $5.03 | $5.12 | $5.05 | 56,518,790 |
| 2021-06-24 | $5.00 | $5.28 | $4.96 | $5.06 | $4.99 | 72,096,190 |
| 2021-06-23 | $5.09 | $5.13 | $5.00 | $5.00 | $4.93 | 77,891,410 |
| 2021-06-22 | $4.84 | $5.19 | $4.77 | $5.05 | $4.98 | 126,415,270 |
| 2021-06-21 | $4.70 | $4.81 | $4.68 | $4.72 | $4.65 | 45,048,420 |
| 2021-06-18 | $4.74 | $4.79 | $4.66 | $4.73 | $4.66 | 46,541,790 |
| 2021-06-17 | $4.84 | $4.94 | $4.76 | $4.78 | $4.71 | 51,669,320 |
| 2021-06-16 | $4.92 | $4.94 | $4.70 | $4.74 | $4.67 | 83,589,180 |
| 2021-06-15 | $5.01 | $5.08 | $4.96 | $5.00 | $4.93 | 63,611,420 |
| 2021-06-14 | $5.02 | $5.02 | $5.02 | $5.02 | $4.95 | 0 |
| 2021-06-11 | $5.06 | $5.15 | $4.94 | $5.02 | $4.95 | 91,018,880 |
| 2021-06-10 | $5.00 | $5.15 | $4.92 | $5.12 | $5.05 | 156,028,920 |
| 2021-06-09 | $4.62 | $5.05 | $4.56 | $5.05 | $4.98 | 167,738,800 |
| 2021-06-08 | $4.73 | $4.77 | $4.53 | $4.59 | $4.53 | 66,740,970 |
| 2021-06-07 | $4.58 | $4.83 | $4.54 | $4.79 | $4.72 | 83,101,250 |
| 2021-06-04 | $4.46 | $4.63 | $4.43 | $4.60 | $4.54 | 66,052,220 |
| 2021-06-03 | $4.49 | $4.61 | $4.45 | $4.45 | $4.39 | 71,191,260 |
| 2021-06-02 | $4.30 | $4.70 | $4.29 | $4.54 | $4.48 | 137,672,920 |
| 2021-06-01 | $4.25 | $4.34 | $4.16 | $4.33 | $4.27 | 55,480,150 |
| 2021-05-31 | $4.18 | $4.28 | $4.15 | $4.25 | $4.19 | 35,833,620 |
| 2021-05-28 | $4.20 | $4.28 | $4.18 | $4.20 | $4.14 | 35,326,270 |
| 2021-05-27 | $4.21 | $4.35 | $4.17 | $4.17 | $4.11 | 46,422,420 |
| 2021-05-26 | $4.18 | $4.30 | $4.16 | $4.24 | $4.18 | 51,748,170 |
| 2021-05-25 | $4.13 | $4.17 | $4.10 | $4.14 | $4.08 | 25,621,110 |
| 2021-05-24 | $4.05 | $4.16 | $4.04 | $4.13 | $4.07 | 36,386,560 |
| 2021-05-21 | $4.06 | $4.09 | $4.03 | $4.04 | $3.98 | 23,141,420 |
| 2021-05-20 | $4.11 | $4.14 | $4.01 | $4.06 | $4.00 | 39,886,110 |
| 2021-05-19 | $4.21 | $4.23 | $4.14 | $4.16 | $4.10 | 35,791,950 |
| 2021-05-18 | $4.21 | $4.25 | $4.15 | $4.24 | $4.18 | 36,245,210 |
| 2021-05-17 | $4.32 | $4.32 | $4.18 | $4.20 | $4.14 | 52,601,140 |
| 2021-05-14 | $4.39 | $4.45 | $4.23 | $4.30 | $4.24 | 77,674,310 |
| 2021-05-13 | $4.40 | $4.60 | $4.36 | $4.45 | $4.29 | 132,093,680 |
| 2021-05-12 | $4.17 | $4.53 | $4.15 | $4.53 | $4.37 | 128,788,610 |
| 2021-05-11 | $4.11 | $4.12 | $4.05 | $4.12 | $3.97 | 31,469,700 |
| 2021-05-10 | $4.04 | $4.09 | $4.02 | $4.07 | $3.92 | 30,311,220 |
| 2021-05-07 | $3.94 | $4.06 | $3.94 | $4.02 | $3.87 | 35,249,030 |
| 2021-05-06 | $3.92 | $3.96 | $3.89 | $3.93 | $3.79 | 23,965,930 |
| 2021-05-05 | $3.92 | $3.92 | $3.92 | $3.92 | $3.78 | 0 |
| 2021-05-04 | $3.92 | $3.92 | $3.92 | $3.92 | $3.78 | 0 |
| 2021-04-30 | $3.94 | $4.00 | $3.89 | $3.92 | $3.78 | 21,160,430 |
| 2021-04-29 | $3.93 | $3.98 | $3.91 | $3.94 | $3.80 | 19,698,980 |
| 2021-04-28 | $3.95 | $3.95 | $3.86 | $3.95 | $3.81 | 29,644,420 |
| 2021-04-27 | $4.02 | $4.02 | $3.90 | $3.93 | $3.79 | 29,858,850 |
| 2021-04-26 | $4.04 | $4.08 | $4.00 | $4.02 | $3.87 | 22,497,800 |
| 2021-04-23 | $4.11 | $4.12 | $4.00 | $4.04 | $3.89 | 32,235,810 |
| 2021-04-22 | $4.13 | $4.18 | $4.09 | $4.12 | $3.97 | 39,099,430 |
| 2021-04-21 | $4.35 | $4.35 | $4.10 | $4.12 | $3.97 | 114,480,430 |
| 2021-04-20 | $4.30 | $4.56 | $4.29 | $4.51 | $4.35 | 69,230,810 |
| 2021-04-19 | $4.23 | $4.33 | $4.16 | $4.32 | $4.16 | 38,449,760 |
| 2021-04-16 | $4.23 | $4.27 | $4.19 | $4.24 | $4.09 | 30,210,960 |
| 2021-04-15 | $4.28 | $4.29 | $4.14 | $4.24 | $4.09 | 37,401,630 |
| 2021-04-14 | $4.27 | $4.31 | $4.23 | $4.27 | $4.12 | 26,199,500 |
| 2021-04-13 | $4.36 | $4.42 | $4.23 | $4.26 | $4.11 | 40,506,240 |
| 2021-04-12 | $4.58 | $4.63 | $4.40 | $4.43 | $4.27 | 44,968,460 |
| 2021-04-09 | $4.55 | $4.65 | $4.54 | $4.56 | $4.39 | 38,329,070 |
| 2021-04-08 | $4.46 | $4.62 | $4.43 | $4.59 | $4.42 | 62,341,020 |
| 2021-04-07 | $4.38 | $4.46 | $4.34 | $4.46 | $4.30 | 31,596,020 |
| 2021-04-06 | $4.32 | $4.40 | $4.30 | $4.37 | $4.21 | 29,994,030 |
| 2021-04-05 | $4.30 | $4.30 | $4.30 | $4.30 | $4.14 | 0 |
| 2021-04-02 | $4.31 | $4.40 | $4.30 | $4.30 | $4.14 | 29,452,960 |
| 2021-04-01 | $4.38 | $4.42 | $4.27 | $4.31 | $4.15 | 35,361,700 |
| 2021-03-31 | $4.38 | $4.43 | $4.31 | $4.37 | $4.21 | 26,896,820 |
| 2021-03-30 | $4.43 | $4.44 | $4.35 | $4.37 | $4.21 | 35,872,230 |
| 2021-03-29 | $4.50 | $4.55 | $4.44 | $4.44 | $4.28 | 43,828,390 |
| 2021-03-26 | $4.46 | $4.63 | $4.45 | $4.49 | $4.33 | 65,777,910 |
| 2021-03-25 | $4.48 | $4.50 | $4.36 | $4.45 | $4.29 | 38,094,270 |
| 2021-03-24 | $4.63 | $4.70 | $4.44 | $4.48 | $4.32 | 74,989,230 |
| 2021-03-23 | $4.81 | $4.89 | $4.64 | $4.71 | $4.54 | 68,871,830 |
| 2021-03-22 | $4.60 | $4.80 | $4.60 | $4.77 | $4.60 | 66,729,180 |
| 2021-03-19 | $4.68 | $4.73 | $4.58 | $4.61 | $4.44 | 79,296,500 |
| 2021-03-18 | $4.65 | $4.96 | $4.62 | $4.76 | $4.59 | 116,444,520 |
| 2021-03-17 | $4.69 | $4.83 | $4.63 | $4.67 | $4.50 | 73,255,470 |
| 2021-03-16 | $4.58 | $4.75 | $4.56 | $4.68 | $4.51 | 74,624,370 |
| 2021-03-15 | $4.48 | $4.62 | $4.47 | $4.62 | $4.45 | 54,010,300 |
| 2021-03-12 | $4.52 | $4.55 | $4.44 | $4.52 | $4.36 | 44,969,200 |
| 2021-03-11 | $4.22 | $4.62 | $4.21 | $4.51 | $4.35 | 78,978,630 |
| 2021-03-10 | $4.45 | $4.45 | $4.20 | $4.22 | $4.07 | 53,148,560 |
| 2021-03-09 | $4.38 | $4.54 | $4.27 | $4.40 | $4.24 | 58,018,420 |
| 2021-03-08 | $4.58 | $4.69 | $4.40 | $4.41 | $4.25 | 65,095,380 |
| 2021-03-05 | $4.48 | $4.56 | $4.37 | $4.45 | $4.29 | 56,857,540 |
| 2021-03-04 | $4.61 | $4.71 | $4.50 | $4.55 | $4.39 | 57,559,980 |
| 2021-03-03 | $4.51 | $4.74 | $4.51 | $4.66 | $4.49 | 69,266,610 |
| 2021-03-02 | $4.61 | $4.73 | $4.48 | $4.55 | $4.39 | 84,722,050 |
| 2021-03-01 | $4.58 | $4.70 | $4.54 | $4.65 | $4.48 | 85,855,220 |
| 2021-02-26 | $4.30 | $4.59 | $4.27 | $4.53 | $4.37 | 86,115,660 |
| 2021-02-25 | $4.56 | $4.57 | $4.33 | $4.36 | $4.20 | 75,955,440 |
| 2021-02-24 | $4.55 | $4.63 | $4.40 | $4.49 | $4.33 | 82,748,150 |
| 2021-02-23 | $4.54 | $4.67 | $4.48 | $4.50 | $4.34 | 93,324,210 |
| 2021-02-22 | $4.64 | $4.83 | $4.55 | $4.57 | $4.40 | 139,140,560 |
| 2021-02-19 | $4.39 | $4.58 | $4.36 | $4.56 | $4.39 | 116,825,660 |
| 2021-02-18 | $4.35 | $4.49 | $4.30 | $4.35 | $4.19 | 101,154,300 |
| 2021-02-17 | $4.22 | $4.22 | $4.22 | $4.22 | $4.07 | 0 |
| 2021-02-16 | $4.22 | $4.22 | $4.22 | $4.22 | $4.07 | 0 |
| 2021-02-15 | $4.22 | $4.22 | $4.22 | $4.22 | $4.07 | 0 |
| 2021-02-12 | $4.22 | $4.22 | $4.22 | $4.22 | $4.07 | 0 |
| 2021-02-11 | $4.22 | $4.22 | $4.22 | $4.22 | $4.07 | 0 |
| 2021-02-10 | $4.22 | $4.33 | $4.17 | $4.22 | $4.07 | 120,065,020 |
| 2021-02-09 | $3.78 | $4.18 | $3.78 | $4.18 | $4.03 | 86,798,490 |
| 2021-02-08 | $3.70 | $3.84 | $3.66 | $3.80 | $3.66 | 33,925,320 |
| 2021-02-05 | $3.91 | $3.97 | $3.71 | $3.72 | $3.59 | 58,673,270 |
| 2021-02-04 | $4.06 | $4.14 | $3.87 | $3.91 | $3.77 | 70,985,770 |
| 2021-02-03 | $4.25 | $4.26 | $4.06 | $4.13 | $3.98 | 68,739,140 |
| 2021-02-02 | $4.25 | $4.35 | $4.18 | $4.28 | $4.12 | 68,151,830 |
| 2021-02-01 | $4.05 | $4.33 | $3.98 | $4.30 | $4.14 | 119,365,520 |
| 2021-01-29 | $4.03 | $4.18 | $3.94 | $4.12 | $3.97 | 98,416,160 |
| 2021-01-28 | $4.27 | $4.38 | $4.04 | $4.08 | $3.93 | 158,476,540 |
| 2021-01-27 | $3.95 | $4.19 | $3.93 | $4.19 | $4.04 | 116,158,480 |
| 2021-01-26 | $3.95 | $4.07 | $3.78 | $3.81 | $3.67 | 61,312,300 |
| 2021-01-25 | $3.82 | $4.18 | $3.82 | $3.96 | $3.82 | 101,617,490 |
| 2021-01-22 | $3.81 | $3.87 | $3.76 | $3.80 | $3.66 | 27,969,350 |
| 2021-01-21 | $3.87 | $3.89 | $3.79 | $3.81 | $3.67 | 29,329,500 |
| 2021-01-20 | $3.81 | $3.88 | $3.78 | $3.87 | $3.73 | 27,331,810 |
| 2021-01-19 | $3.97 | $3.98 | $3.82 | $3.84 | $3.70 | 38,404,200 |
| 2021-01-18 | $3.90 | $4.00 | $3.87 | $3.98 | $3.84 | 35,796,050 |
| 2021-01-15 | $3.90 | $3.94 | $3.82 | $3.90 | $3.76 | 28,490,480 |
| 2021-01-14 | $3.82 | $3.94 | $3.78 | $3.93 | $3.79 | 43,457,130 |
| 2021-01-13 | $3.82 | $3.89 | $3.76 | $3.81 | $3.67 | 27,884,860 |
| 2021-01-12 | $3.71 | $3.87 | $3.69 | $3.83 | $3.69 | 32,846,100 |
| 2021-01-11 | $3.71 | $3.84 | $3.67 | $3.72 | $3.59 | 39,331,850 |
| 2021-01-08 | $3.63 | $3.72 | $3.55 | $3.72 | $3.59 | 20,213,110 |
| 2021-01-07 | $3.72 | $3.73 | $3.60 | $3.65 | $3.52 | 25,197,630 |
| 2021-01-06 | $3.72 | $3.78 | $3.70 | $3.73 | $3.59 | 21,407,100 |
| 2021-01-05 | $3.68 | $3.73 | $3.66 | $3.72 | $3.59 | 21,873,770 |
| 2021-01-04 | $3.66 | $3.70 | $3.64 | $3.70 | $3.57 | 21,756,670 |
| 2021-01-01 | $3.66 | $3.66 | $3.66 | $3.66 | $3.53 | 0 |
| 2020-12-31 | $3.60 | $3.67 | $3.59 | $3.66 | $3.53 | 15,078,130 |
| 2020-12-30 | $3.55 | $3.62 | $3.54 | $3.60 | $3.47 | 14,782,080 |
| 2020-12-29 | $3.57 | $3.61 | $3.54 | $3.56 | $3.43 | 14,366,100 |
| 2020-12-28 | $3.58 | $3.61 | $3.53 | $3.54 | $3.41 | 17,122,660 |
| 2020-12-25 | $3.51 | $3.60 | $3.50 | $3.59 | $3.46 | 15,189,290 |
| 2020-12-24 | $3.60 | $3.61 | $3.50 | $3.52 | $3.39 | 18,207,200 |
| 2020-12-23 | $3.64 | $3.64 | $3.58 | $3.60 | $3.47 | 17,932,980 |
| 2020-12-22 | $3.73 | $3.74 | $3.60 | $3.62 | $3.49 | 19,966,230 |
| 2020-12-21 | $3.70 | $3.76 | $3.67 | $3.74 | $3.60 | 18,520,500 |
| 2020-12-18 | $3.71 | $3.77 | $3.68 | $3.70 | $3.57 | 14,246,960 |
| 2020-12-17 | $3.63 | $3.72 | $3.61 | $3.71 | $3.58 | 14,273,580 |
| 2020-12-16 | $3.64 | $3.69 | $3.61 | $3.64 | $3.51 | 11,848,500 |
| 2020-12-15 | $3.66 | $3.67 | $3.60 | $3.65 | $3.52 | 13,256,190 |
| 2020-12-14 | $3.68 | $3.70 | $3.61 | $3.68 | $3.55 | 22,681,780 |
| 2020-12-11 | $3.75 | $3.78 | $3.65 | $3.71 | $3.58 | 15,958,060 |
| 2020-12-10 | $3.72 | $3.78 | $3.70 | $3.74 | $3.60 | 15,917,200 |
| 2020-12-09 | $3.80 | $3.83 | $3.73 | $3.73 | $3.59 | 17,246,170 |
| 2020-12-08 | $3.81 | $3.86 | $3.78 | $3.79 | $3.65 | 16,889,590 |
| 2020-12-07 | $3.90 | $3.92 | $3.81 | $3.82 | $3.68 | 26,584,980 |
| 2020-12-04 | $3.89 | $3.92 | $3.83 | $3.91 | $3.77 | 19,888,180 |
| 2020-12-03 | $3.95 | $4.00 | $3.90 | $3.90 | $3.76 | 26,597,360 |
| 2020-12-02 | $3.91 | $4.05 | $3.89 | $3.97 | $3.83 | 34,797,260 |
| 2020-12-01 | $3.95 | $3.96 | $3.86 | $3.92 | $3.78 | 32,971,800 |
| 2020-11-30 | $3.86 | $4.07 | $3.85 | $3.94 | $3.80 | 50,720,320 |
| 2020-11-27 | $3.86 | $3.90 | $3.80 | $3.88 | $3.74 | 29,030,830 |
| 2020-11-26 | $3.89 | $3.92 | $3.80 | $3.85 | $3.71 | 34,555,200 |
| 2020-11-25 | $4.08 | $4.11 | $3.88 | $3.90 | $3.76 | 57,008,100 |
| 2020-11-24 | $4.08 | $4.12 | $4.02 | $4.06 | $3.91 | 36,982,510 |
| 2020-11-23 | $4.10 | $4.23 | $4.04 | $4.05 | $3.90 | 67,211,000 |
| 2020-11-20 | $4.07 | $4.14 | $4.02 | $4.11 | $3.96 | 57,298,410 |
| 2020-11-19 | $4.18 | $4.30 | $4.00 | $4.11 | $3.96 | 111,321,150 |
| 2020-11-18 | $3.96 | $4.38 | $3.92 | $4.18 | $4.03 | 135,339,430 |
| 2020-11-17 | $3.86 | $4.02 | $3.81 | $3.98 | $3.84 | 74,904,850 |
| 2020-11-16 | $3.68 | $3.90 | $3.66 | $3.85 | $3.71 | 43,888,140 |
| 2020-11-13 | $3.65 | $3.72 | $3.62 | $3.65 | $3.52 | 19,335,530 |
| 2020-11-12 | $3.60 | $3.68 | $3.57 | $3.67 | $3.54 | 16,562,300 |
| 2020-11-11 | $3.55 | $3.63 | $3.54 | $3.60 | $3.47 | 16,398,260 |
| 2020-11-10 | $3.59 | $3.61 | $3.54 | $3.57 | $3.44 | 10,217,200 |
| 2020-11-09 | $3.53 | $3.59 | $3.51 | $3.58 | $3.45 | 13,875,140 |
| 2020-11-06 | $3.53 | $3.55 | $3.49 | $3.51 | $3.38 | 8,685,900 |
| 2020-11-05 | $3.50 | $3.55 | $3.48 | $3.53 | $3.40 | 11,191,230 |
| 2020-11-04 | $3.50 | $3.51 | $3.44 | $3.46 | $3.33 | 8,365,890 |
| 2020-11-03 | $3.42 | $3.51 | $3.42 | $3.50 | $3.37 | 10,345,440 |
| 2020-11-02 | $3.46 | $3.48 | $3.38 | $3.42 | $3.30 | 14,461,960 |
| 2020-10-30 | $3.56 | $3.57 | $3.46 | $3.46 | $3.33 | 12,778,280 |
| 2020-10-29 | $3.56 | $3.59 | $3.55 | $3.56 | $3.43 | 9,462,920 |
| 2020-10-28 | $3.54 | $3.62 | $3.52 | $3.61 | $3.48 | 12,813,220 |
| 2020-10-27 | $3.50 | $3.57 | $3.50 | $3.57 | $3.44 | 7,494,360 |
| 2020-10-26 | $3.57 | $3.58 | $3.51 | $3.53 | $3.40 | 10,581,830 |
| 2020-10-23 | $3.61 | $3.63 | $3.56 | $3.57 | $3.44 | 8,764,920 |
| 2020-10-22 | $3.63 | $3.64 | $3.59 | $3.61 | $3.48 | 8,383,680 |
| 2020-10-21 | $3.68 | $3.69 | $3.62 | $3.64 | $3.51 | 8,601,920 |
| 2020-10-20 | $3.66 | $3.69 | $3.64 | $3.69 | $3.56 | 8,497,280 |
| 2020-10-19 | $3.68 | $3.71 | $3.64 | $3.67 | $3.54 | 13,846,200 |
| 2020-10-16 | $3.68 | $3.71 | $3.65 | $3.67 | $3.54 | 10,293,900 |
| 2020-10-15 | $3.68 | $3.72 | $3.62 | $3.67 | $3.54 | 15,138,440 |
| 2020-10-14 | $3.73 | $3.73 | $3.66 | $3.68 | $3.55 | 14,215,500 |
| 2020-10-13 | $3.75 | $3.76 | $3.71 | $3.73 | $3.59 | 12,525,060 |
| 2020-10-12 | $3.69 | $3.76 | $3.67 | $3.75 | $3.61 | 17,726,310 |
| 2020-10-09 | $3.60 | $3.68 | $3.60 | $3.66 | $3.53 | 11,873,380 |
| 2020-10-08 | $3.56 | $3.56 | $3.56 | $3.56 | $3.43 | 0 |
| 2020-10-07 | $3.56 | $3.56 | $3.56 | $3.56 | $3.43 | 0 |
| 2020-10-06 | $3.56 | $3.56 | $3.56 | $3.56 | $3.43 | 0 |
| 2020-10-05 | $3.56 | $3.56 | $3.56 | $3.56 | $3.43 | 0 |
| 2020-10-02 | $3.56 | $3.56 | $3.56 | $3.56 | $3.43 | 0 |
| 2020-10-01 | $3.56 | $3.56 | $3.56 | $3.56 | $3.43 | 0 |
| 2020-09-30 | $3.58 | $3.59 | $3.55 | $3.56 | $3.43 | 8,488,040 |
| 2020-09-29 | $3.59 | $3.59 | $3.55 | $3.58 | $3.45 | 9,686,570 |
| 2020-09-28 | $3.62 | $3.64 | $3.55 | $3.56 | $3.43 | 10,266,320 |
| 2020-09-25 | $3.63 | $3.64 | $3.59 | $3.62 | $3.49 | 8,724,310 |
| 2020-09-24 | $3.71 | $3.73 | $3.61 | $3.62 | $3.49 | 20,873,920 |
| 2020-09-23 | $3.81 | $3.83 | $3.71 | $3.73 | $3.59 | 22,728,680 |
| 2020-09-22 | $3.80 | $3.90 | $3.75 | $3.79 | $3.65 | 23,213,240 |
| 2020-09-21 | $3.81 | $3.87 | $3.80 | $3.81 | $3.67 | 18,805,440 |
| 2020-09-18 | $3.74 | $3.81 | $3.72 | $3.80 | $3.66 | 19,020,500 |
| 2020-09-17 | $3.71 | $3.77 | $3.66 | $3.74 | $3.60 | 18,820,530 |
| 2020-09-16 | $3.73 | $3.78 | $3.70 | $3.71 | $3.58 | 15,570,600 |
| 2020-09-15 | $3.79 | $3.80 | $3.69 | $3.73 | $3.59 | 18,989,660 |
| 2020-09-14 | $3.85 | $3.86 | $3.74 | $3.78 | $3.64 | 22,188,400 |
| 2020-09-11 | $3.83 | $3.87 | $3.80 | $3.84 | $3.70 | 21,504,330 |
| 2020-09-10 | $3.97 | $3.99 | $3.82 | $3.83 | $3.69 | 29,400,250 |
| 2020-09-09 | $3.94 | $4.04 | $3.91 | $3.94 | $3.80 | 36,060,550 |
| 2020-09-08 | $3.86 | $3.97 | $3.85 | $3.97 | $3.83 | 26,117,380 |
| 2020-09-07 | $3.82 | $3.94 | $3.80 | $3.86 | $3.72 | 28,273,590 |
| 2020-09-04 | $3.73 | $3.89 | $3.72 | $3.84 | $3.70 | 19,275,400 |
| 2020-09-03 | $3.90 | $3.92 | $3.80 | $3.82 | $3.68 | 24,887,820 |
| 2020-09-02 | $3.91 | $3.96 | $3.87 | $3.91 | $3.77 | 21,736,540 |
| 2020-09-01 | $3.95 | $3.95 | $3.87 | $3.91 | $3.77 | 20,702,470 |
| 2020-08-31 | $3.99 | $4.01 | $3.93 | $3.93 | $3.79 | 21,106,300 |
| 2020-08-28 | $3.90 | $3.97 | $3.88 | $3.97 | $3.83 | 22,089,470 |
| 2020-08-27 | $3.90 | $3.94 | $3.85 | $3.91 | $3.77 | 22,319,220 |
| 2020-08-26 | $4.06 | $4.06 | $3.90 | $3.92 | $3.78 | 40,456,900 |
| 2020-08-25 | $4.15 | $4.17 | $4.03 | $4.07 | $3.92 | 28,983,800 |
| 2020-08-24 | $4.06 | $4.19 | $4.06 | $4.12 | $3.97 | 33,405,030 |
| 2020-08-21 | $4.10 | $4.11 | $4.03 | $4.06 | $3.91 | 27,267,540 |
| 2020-08-20 | $4.06 | $4.12 | $3.99 | $4.08 | $3.93 | 39,486,970 |
| 2020-08-19 | $4.11 | $4.23 | $4.07 | $4.12 | $3.97 | 66,505,980 |
| 2020-08-18 | $4.13 | $4.15 | $4.06 | $4.09 | $3.94 | 49,834,260 |
| 2020-08-17 | $3.99 | $4.17 | $3.99 | $4.17 | $4.02 | 53,513,830 |
| 2020-08-14 | $3.98 | $3.99 | $3.90 | $3.98 | $3.84 | 26,661,680 |
| 2020-08-13 | $3.99 | $4.04 | $3.96 | $3.98 | $3.84 | 26,121,400 |
| 2020-08-12 | $3.98 | $3.99 | $3.88 | $3.99 | $3.85 | 35,869,820 |
| 2020-08-11 | $4.12 | $4.17 | $3.96 | $3.99 | $3.85 | 49,780,970 |
| 2020-08-10 | $4.03 | $4.25 | $4.02 | $4.12 | $3.97 | 75,723,170 |
| 2020-08-07 | $4.09 | $4.09 | $3.92 | $3.98 | $3.84 | 49,604,170 |
| 2020-08-06 | $3.97 | $4.13 | $3.86 | $4.09 | $3.94 | 65,501,750 |
| 2020-08-05 | $3.94 | $3.96 | $3.85 | $3.95 | $3.81 | 44,623,100 |
| 2020-08-04 | $4.03 | $4.04 | $3.94 | $3.96 | $3.82 | 64,242,720 |
| 2020-08-03 | $4.02 | $4.10 | $4.00 | $4.08 | $3.93 | 91,159,410 |
| 2020-07-31 | $4.01 | $4.17 | $3.92 | $4.02 | $3.87 | 152,218,860 |
| 2020-07-30 | $3.66 | $3.97 | $3.64 | $3.97 | $3.83 | 126,318,370 |
| 2020-07-29 | $3.52 | $3.62 | $3.49 | $3.61 | $3.48 | 22,502,420 |
| 2020-07-28 | $3.53 | $3.57 | $3.51 | $3.55 | $3.42 | 18,637,950 |
| 2020-07-27 | $3.58 | $3.58 | $3.48 | $3.52 | $3.39 | 19,216,810 |
| 2020-07-24 | $3.66 | $3.70 | $3.52 | $3.52 | $3.39 | 33,142,760 |
| 2020-07-23 | $3.71 | $3.73 | $3.59 | $3.67 | $3.54 | 40,643,440 |
| 2020-07-22 | $3.78 | $3.85 | $3.74 | $3.76 | $3.62 | 39,536,600 |
| 2020-07-21 | $3.80 | $3.82 | $3.72 | $3.77 | $3.63 | 30,910,990 |
| 2020-07-20 | $3.59 | $3.79 | $3.59 | $3.79 | $3.65 | 47,997,240 |
| 2020-07-17 | $3.61 | $3.66 | $3.52 | $3.56 | $3.43 | 29,586,870 |
| 2020-07-16 | $3.73 | $3.78 | $3.60 | $3.62 | $3.49 | 40,200,260 |
| 2020-07-15 | $3.85 | $3.92 | $3.70 | $3.73 | $3.59 | 44,739,040 |
| 2020-07-14 | $3.86 | $3.94 | $3.76 | $3.84 | $3.70 | 57,085,840 |
| 2020-07-13 | $3.65 | $3.85 | $3.63 | $3.83 | $3.69 | 53,831,290 |
| 2020-07-10 | $3.75 | $3.78 | $3.65 | $3.66 | $3.53 | 44,041,340 |
| 2020-07-09 | $3.71 | $3.80 | $3.68 | $3.78 | $3.64 | 56,278,850 |
| 2020-07-08 | $3.61 | $3.73 | $3.59 | $3.70 | $3.57 | 49,144,540 |
| 2020-07-07 | $3.75 | $3.78 | $3.60 | $3.62 | $3.49 | 62,228,900 |
| 2020-07-06 | $3.53 | $3.72 | $3.50 | $3.68 | $3.55 | 58,622,860 |
| 2020-07-03 | $3.34 | $3.47 | $3.34 | $3.46 | $3.33 | 42,095,520 |
| 2020-07-02 | $3.31 | $3.34 | $3.29 | $3.33 | $3.21 | 38,521,110 |
| 2020-07-01 | $3.28 | $3.31 | $3.25 | $3.29 | $3.17 | 14,649,580 |
| 2020-06-30 | $3.23 | $3.28 | $3.23 | $3.26 | $3.14 | 13,264,530 |
| 2020-06-29 | $3.25 | $3.26 | $3.21 | $3.22 | $3.10 | 12,419,720 |
| 2020-06-26 | $3.26 | $3.26 | $3.26 | $3.26 | $3.14 | 0 |
| 2020-06-25 | $3.26 | $3.26 | $3.26 | $3.26 | $3.14 | 0 |
| 2020-06-24 | $3.31 | $3.33 | $3.26 | $3.26 | $3.14 | 16,267,950 |
| 2020-06-23 | $3.38 | $3.38 | $3.31 | $3.32 | $3.20 | 14,060,070 |
| 2020-06-22 | $3.33 | $3.41 | $3.33 | $3.38 | $3.26 | 17,853,500 |
| 2020-06-19 | $3.34 | $3.36 | $3.32 | $3.34 | $3.22 | 11,771,350 |
| 2020-06-18 | $3.35 | $3.35 | $3.32 | $3.34 | $3.22 | 11,073,240 |
| 2020-06-17 | $3.33 | $3.35 | $3.30 | $3.33 | $3.21 | 13,998,860 |
| 2020-06-16 | $3.33 | $3.40 | $3.33 | $3.38 | $3.20 | 15,369,960 |
| 2020-06-15 | $3.34 | $3.37 | $3.31 | $3.32 | $3.14 | 11,596,550 |
| 2020-06-12 | $3.28 | $3.37 | $3.27 | $3.35 | $3.17 | 13,446,490 |
| 2020-06-11 | $3.40 | $3.42 | $3.36 | $3.38 | $3.20 | 11,368,900 |
| 2020-06-10 | $3.41 | $3.42 | $3.38 | $3.40 | $3.22 | 9,739,400 |
| 2020-06-09 | $3.42 | $3.43 | $3.38 | $3.41 | $3.23 | 12,408,510 |
| 2020-06-08 | $3.43 | $3.45 | $3.40 | $3.42 | $3.24 | 11,446,970 |
| 2020-06-05 | $3.44 | $3.44 | $3.39 | $3.42 | $3.24 | 9,585,100 |
| 2020-06-04 | $3.44 | $3.45 | $3.39 | $3.43 | $3.25 | 13,375,270 |
| 2020-06-03 | $3.44 | $3.51 | $3.42 | $3.43 | $3.25 | 21,205,650 |
| 2020-06-02 | $3.44 | $3.45 | $3.40 | $3.43 | $3.25 | 15,347,700 |
| 2020-06-01 | $3.38 | $3.44 | $3.33 | $3.43 | $3.25 | 22,825,990 |
| 2020-05-29 | $3.27 | $3.36 | $3.26 | $3.34 | $3.16 | 14,135,140 |
| 2020-05-28 | $3.25 | $3.30 | $3.24 | $3.29 | $3.11 | 12,517,500 |
| 2020-05-27 | $3.32 | $3.32 | $3.25 | $3.25 | $3.08 | 9,844,800 |
| 2020-05-26 | $3.24 | $3.32 | $3.24 | $3.31 | $3.13 | 12,461,100 |
| 2020-05-25 | $3.25 | $3.27 | $3.20 | $3.23 | $3.06 | 10,704,980 |
| 2020-05-22 | $3.27 | $3.33 | $3.23 | $3.25 | $3.08 | 15,853,560 |
| 2020-05-21 | $3.35 | $3.37 | $3.27 | $3.29 | $3.11 | 15,250,930 |
| 2020-05-20 | $3.43 | $3.43 | $3.32 | $3.34 | $3.16 | 21,729,330 |
| 2020-05-19 | $3.43 | $3.46 | $3.42 | $3.44 | $3.26 | 13,460,200 |
| 2020-05-18 | $3.45 | $3.49 | $3.39 | $3.39 | $3.21 | 20,577,110 |
| 2020-05-15 | $3.50 | $3.51 | $3.44 | $3.46 | $3.28 | 12,619,860 |
| 2020-05-14 | $3.49 | $3.52 | $3.45 | $3.48 | $3.29 | 16,540,640 |
| 2020-05-13 | $3.54 | $3.57 | $3.49 | $3.53 | $3.34 | 21,849,020 |
| 2020-05-12 | $3.50 | $3.58 | $3.48 | $3.57 | $3.38 | 28,017,400 |
| 2020-05-11 | $3.44 | $3.59 | $3.43 | $3.53 | $3.34 | 40,098,320 |
| 2020-05-08 | $3.40 | $3.43 | $3.37 | $3.42 | $3.24 | 24,221,410 |
| 2020-05-07 | $3.42 | $3.45 | $3.37 | $3.40 | $3.22 | 23,938,390 |
| 2020-05-06 | $3.33 | $3.43 | $3.32 | $3.43 | $3.25 | 29,107,770 |
| 2020-05-05 | $3.36 | $3.36 | $3.36 | $3.36 | $3.18 | 0 |
| 2020-05-04 | $3.36 | $3.36 | $3.36 | $3.36 | $3.18 | 0 |
| 2020-05-01 | $3.36 | $3.36 | $3.36 | $3.36 | $3.18 | 0 |
| 2020-04-30 | $3.29 | $3.40 | $3.29 | $3.36 | $3.18 | 22,937,280 |
| 2020-04-29 | $3.26 | $3.34 | $3.25 | $3.27 | $3.10 | 17,491,420 |
| 2020-04-28 | $3.40 | $3.40 | $3.10 | $3.26 | $3.09 | 33,262,610 |
| 2020-04-27 | $3.38 | $3.42 | $3.36 | $3.38 | $3.20 | 17,621,780 |
| 2020-04-24 | $3.50 | $3.53 | $3.37 | $3.38 | $3.20 | 29,780,660 |
| 2020-04-23 | $3.57 | $3.62 | $3.50 | $3.50 | $3.31 | 26,707,370 |
| 2020-04-22 | $3.49 | $3.57 | $3.45 | $3.57 | $3.38 | 27,109,340 |
| 2020-04-21 | $3.58 | $3.59 | $3.47 | $3.51 | $3.32 | 38,259,970 |
| 2020-04-20 | $3.66 | $3.67 | $3.59 | $3.62 | $3.43 | 32,206,980 |
| 2020-04-17 | $3.64 | $3.69 | $3.62 | $3.65 | $3.46 | 23,040,150 |
| 2020-04-16 | $3.66 | $3.67 | $3.61 | $3.63 | $3.44 | 26,361,300 |
| 2020-04-15 | $3.78 | $3.78 | $3.66 | $3.69 | $3.49 | 26,635,960 |
| 2020-04-14 | $3.79 | $3.79 | $3.72 | $3.77 | $3.57 | 27,221,850 |
| 2020-04-13 | $3.71 | $3.76 | $3.64 | $3.73 | $3.53 | 21,725,480 |
| 2020-04-10 | $3.86 | $3.89 | $3.69 | $3.71 | $3.51 | 33,368,420 |
| 2020-04-09 | $3.83 | $3.85 | $3.79 | $3.82 | $3.62 | 15,607,940 |
| 2020-04-08 | $3.75 | $3.83 | $3.75 | $3.80 | $3.60 | 20,710,720 |
| 2020-04-07 | $3.72 | $3.80 | $3.69 | $3.79 | $3.59 | 28,448,600 |
| 2020-04-06 | $3.64 | $3.64 | $3.64 | $3.64 | $3.45 | 0 |
| 2020-04-03 | $3.69 | $3.74 | $3.61 | $3.64 | $3.45 | 23,718,780 |
| 2020-04-02 | $3.65 | $3.70 | $3.57 | $3.70 | $3.50 | 31,629,430 |
| 2020-04-01 | $3.72 | $3.76 | $3.66 | $3.67 | $3.47 | 16,075,340 |
| 2020-03-31 | $3.79 | $3.81 | $3.69 | $3.71 | $3.51 | 18,661,770 |
| 2020-03-30 | $3.75 | $3.79 | $3.69 | $3.74 | $3.54 | 17,627,700 |
| 2020-03-27 | $3.91 | $3.92 | $3.83 | $3.84 | $3.64 | 14,297,200 |
| 2020-03-26 | $3.95 | $3.95 | $3.85 | $3.86 | $3.65 | 18,227,790 |
| 2020-03-25 | $3.95 | $4.01 | $3.91 | $3.96 | $3.75 | 23,364,300 |
| 2020-03-24 | $3.92 | $3.94 | $3.76 | $3.87 | $3.66 | 21,792,120 |
| 2020-03-23 | $3.84 | $3.95 | $3.81 | $3.84 | $3.64 | 25,212,710 |
| 2020-03-20 | $3.99 | $4.08 | $3.94 | $4.03 | $3.82 | 29,138,980 |
| 2020-03-19 | $3.85 | $3.98 | $3.79 | $3.95 | $3.74 | 29,888,670 |
| 2020-03-18 | $4.10 | $4.11 | $3.88 | $3.88 | $3.67 | 39,548,130 |
| 2020-03-17 | $3.76 | $4.10 | $3.67 | $4.07 | $3.85 | 53,385,550 |
| 2020-03-16 | $3.95 | $3.99 | $3.80 | $3.82 | $3.62 | 35,940,690 |
| 2020-03-13 | $3.85 | $3.96 | $3.78 | $3.92 | $3.71 | 46,257,270 |
| 2020-03-12 | $4.05 | $4.11 | $3.96 | $4.02 | $3.81 | 37,483,370 |
| 2020-03-11 | $4.25 | $4.27 | $4.12 | $4.12 | $3.90 | 38,477,620 |
| 2020-03-10 | $4.02 | $4.26 | $4.01 | $4.26 | $4.03 | 56,156,000 |
| 2020-03-09 | $4.38 | $4.38 | $4.12 | $4.12 | $3.90 | 69,507,770 |
| 2020-03-06 | $4.41 | $4.56 | $4.35 | $4.43 | $4.19 | 63,997,780 |
| 2020-03-05 | $4.63 | $4.70 | $4.50 | $4.53 | $4.29 | 64,348,860 |
| 2020-03-04 | $4.71 | $4.71 | $4.46 | $4.54 | $4.30 | 85,452,710 |
| 2020-03-03 | $4.85 | $4.93 | $4.63 | $4.73 | $4.48 | 132,318,410 |
| 2020-03-02 | $4.50 | $4.81 | $4.45 | $4.81 | $4.55 | 128,039,730 |
| 2020-02-28 | $4.41 | $4.60 | $4.24 | $4.37 | $4.14 | 108,258,940 |
| 2020-02-27 | $4.46 | $4.82 | $4.29 | $4.68 | $4.43 | 159,262,430 |
| 2020-02-26 | $4.77 | $4.94 | $4.31 | $4.38 | $4.15 | 206,513,640 |
| 2020-02-25 | $4.20 | $4.60 | $4.12 | $4.60 | $4.35 | 124,278,850 |
| 2020-02-24 | $4.03 | $4.18 | $3.95 | $4.18 | $3.96 | 108,776,460 |
| 2020-02-21 | $3.80 | $3.84 | $3.73 | $3.80 | $3.60 | 28,498,400 |
| 2020-02-20 | $3.75 | $3.82 | $3.71 | $3.79 | $3.59 | 21,765,460 |
| 2020-02-19 | $3.77 | $3.85 | $3.71 | $3.72 | $3.52 | 25,533,110 |
| 2020-02-18 | $3.68 | $3.76 | $3.63 | $3.75 | $3.55 | 24,782,390 |
| 2020-02-17 | $3.52 | $3.65 | $3.52 | $3.65 | $3.46 | 18,835,360 |
| 2020-02-14 | $3.58 | $3.59 | $3.50 | $3.54 | $3.35 | 12,905,700 |
| 2020-02-13 | $3.65 | $3.65 | $3.55 | $3.55 | $3.36 | 19,741,120 |
| 2020-02-12 | $3.62 | $3.66 | $3.61 | $3.65 | $3.46 | 16,775,970 |
| 2020-02-11 | $3.66 | $3.67 | $3.62 | $3.64 | $3.45 | 20,440,830 |
| 2020-02-10 | $3.64 | $3.70 | $3.58 | $3.65 | $3.46 | 22,651,530 |
| 2020-02-07 | $3.71 | $3.78 | $3.58 | $3.65 | $3.46 | 36,681,840 |
| 2020-02-06 | $3.49 | $3.74 | $3.38 | $3.72 | $3.52 | 45,808,610 |
| 2020-02-05 | $3.23 | $3.43 | $3.21 | $3.40 | $3.22 | 27,370,620 |
| 2020-02-04 | $2.97 | $3.32 | $2.97 | $3.22 | $3.05 | 30,084,400 |
| 2020-02-03 | $3.24 | $3.24 | $3.24 | $3.24 | $3.07 | 4,099,200 |
| 2020-01-31 | $3.60 | $3.60 | $3.60 | $3.60 | $3.41 | 0 |
| 2020-01-30 | $3.60 | $3.60 | $3.60 | $3.60 | $3.41 | 0 |
| 2020-01-29 | $3.60 | $3.60 | $3.60 | $3.60 | $3.41 | 0 |
| 2020-01-28 | $3.60 | $3.60 | $3.60 | $3.60 | $3.41 | 0 |
| 2020-01-27 | $3.60 | $3.60 | $3.60 | $3.60 | $3.41 | 0 |
| 2020-01-24 | $3.60 | $3.60 | $3.60 | $3.60 | $3.41 | 0 |
| 2020-01-23 | $3.77 | $3.78 | $3.58 | $3.60 | $3.41 | 22,554,330 |
| 2020-01-22 | $3.71 | $3.80 | $3.66 | $3.77 | $3.57 | 17,238,880 |
| 2020-01-21 | $3.87 | $3.87 | $3.76 | $3.78 | $3.58 | 19,265,810 |
| 2020-01-20 | $3.82 | $3.82 | $3.74 | $3.81 | $3.61 | 17,846,590 |
| 2020-01-17 | $3.80 | $3.82 | $3.77 | $3.78 | $3.58 | 10,600,370 |
| 2020-01-16 | $3.83 | $3.85 | $3.78 | $3.79 | $3.59 | 13,742,000 |
| 2020-01-15 | $3.92 | $3.92 | $3.80 | $3.83 | $3.63 | 17,966,330 |
| 2020-01-14 | $3.86 | $3.95 | $3.85 | $3.93 | $3.72 | 24,039,680 |
| 2020-01-13 | $3.79 | $3.85 | $3.77 | $3.85 | $3.64 | 21,460,780 |
| 2020-01-10 | $3.85 | $3.86 | $3.78 | $3.80 | $3.60 | 16,473,780 |
| 2020-01-09 | $3.84 | $3.88 | $3.81 | $3.85 | $3.64 | 20,975,100 |
| 2020-01-08 | $3.92 | $3.93 | $3.78 | $3.80 | $3.60 | 26,196,210 |
| 2020-01-07 | $3.90 | $3.95 | $3.89 | $3.95 | $3.74 | 22,559,020 |
| 2020-01-06 | $3.89 | $3.93 | $3.84 | $3.91 | $3.70 | 24,113,580 |
| 2020-01-03 | $3.97 | $3.98 | $3.89 | $3.92 | $3.71 | 22,494,820 |
| 2020-01-02 | $3.96 | $4.02 | $3.91 | $3.97 | $3.76 | 24,325,940 |
| 2020-01-01 | $3.92 | $3.92 | $3.92 | $3.92 | $3.71 | 0 |
| 2019-12-31 | $3.92 | $4.02 | $3.90 | $3.92 | $3.71 | 18,235,720 |
| 2019-12-30 | $3.80 | $3.95 | $3.78 | $3.94 | $3.73 | 21,621,280 |
| 2019-12-27 | $3.93 | $3.95 | $3.82 | $3.82 | $3.62 | 22,623,620 |
| 2019-12-26 | $3.90 | $3.98 | $3.86 | $3.92 | $3.71 | 22,387,920 |
| 2019-12-25 | $4.02 | $4.02 | $3.88 | $3.91 | $3.70 | 32,558,350 |
| 2019-12-24 | $3.94 | $4.08 | $3.81 | $4.05 | $3.83 | 28,630,250 |
| 2019-12-23 | $3.95 | $4.12 | $3.91 | $3.97 | $3.76 | 44,427,260 |
| 2019-12-20 | $3.78 | $4.04 | $3.77 | $3.92 | $3.71 | 43,154,240 |
| 2019-12-19 | $3.80 | $3.82 | $3.76 | $3.77 | $3.57 | 11,767,200 |
| 2019-12-18 | $3.79 | $3.87 | $3.76 | $3.76 | $3.56 | 16,471,310 |
| 2019-12-17 | $3.71 | $3.84 | $3.70 | $3.79 | $3.59 | 32,449,900 |
| 2019-12-16 | $3.67 | $3.73 | $3.64 | $3.70 | $3.50 | 18,047,460 |
| 2019-12-13 | $3.60 | $3.68 | $3.60 | $3.67 | $3.47 | 17,657,130 |
| 2019-12-12 | $3.63 | $3.67 | $3.58 | $3.59 | $3.40 | 16,620,000 |
| 2019-12-11 | $3.68 | $3.69 | $3.62 | $3.64 | $3.45 | 13,152,800 |
| 2019-12-10 | $3.68 | $3.70 | $3.61 | $3.67 | $3.47 | 21,273,310 |
| 2019-12-09 | $3.62 | $3.71 | $3.58 | $3.70 | $3.50 | 31,750,660 |
| 2019-12-06 | $3.60 | $3.62 | $3.56 | $3.60 | $3.41 | 13,453,220 |
| 2019-12-05 | $3.56 | $3.62 | $3.54 | $3.59 | $3.40 | 15,550,460 |
| 2019-12-04 | $3.53 | $3.59 | $3.52 | $3.57 | $3.38 | 13,659,090 |
| 2019-12-03 | $3.50 | $3.56 | $3.48 | $3.56 | $3.37 | 11,979,210 |
| 2019-12-02 | $3.50 | $3.56 | $3.47 | $3.52 | $3.33 | 18,581,330 |
| 2019-11-29 | $3.43 | $3.50 | $3.40 | $3.49 | $3.30 | 15,472,970 |
| 2019-11-28 | $3.44 | $3.45 | $3.38 | $3.41 | $3.23 | 13,231,880 |
| 2019-11-27 | $3.47 | $3.49 | $3.40 | $3.43 | $3.25 | 15,067,910 |
| 2019-11-26 | $3.47 | $3.49 | $3.43 | $3.47 | $3.29 | 11,563,700 |
| 2019-11-25 | $3.38 | $3.49 | $3.36 | $3.49 | $3.30 | 14,664,050 |
| 2019-11-22 | $3.41 | $3.45 | $3.34 | $3.37 | $3.19 | 10,982,260 |
| 2019-11-21 | $3.38 | $3.42 | $3.34 | $3.42 | $3.24 | 7,138,520 |
| 2019-11-20 | $3.40 | $3.44 | $3.38 | $3.39 | $3.21 | 6,754,930 |
| 2019-11-19 | $3.35 | $3.41 | $3.31 | $3.40 | $3.22 | 7,724,540 |
| 2019-11-18 | $3.30 | $3.35 | $3.28 | $3.34 | $3.16 | 10,972,080 |
| 2019-11-15 | $3.43 | $3.43 | $3.29 | $3.29 | $3.11 | 12,711,000 |
| 2019-11-14 | $3.40 | $3.43 | $3.39 | $3.41 | $3.23 | 8,612,770 |
| 2019-11-13 | $3.44 | $3.46 | $3.38 | $3.39 | $3.21 | 8,810,160 |
| 2019-11-12 | $3.40 | $3.45 | $3.39 | $3.44 | $3.26 | 9,905,840 |
| 2019-11-11 | $3.51 | $3.54 | $3.38 | $3.40 | $3.22 | 16,889,840 |
| 2019-11-08 | $3.53 | $3.63 | $3.52 | $3.55 | $3.36 | 20,217,290 |
| 2019-11-07 | $3.46 | $3.55 | $3.42 | $3.54 | $3.35 | 17,520,700 |
| 2019-11-06 | $3.50 | $3.51 | $3.42 | $3.43 | $3.25 | 9,517,630 |
| 2019-11-05 | $3.48 | $3.54 | $3.45 | $3.50 | $3.31 | 13,577,800 |
| 2019-11-04 | $3.44 | $3.50 | $3.42 | $3.48 | $3.29 | 13,140,710 |
| 2019-11-01 | $3.36 | $3.45 | $3.36 | $3.43 | $3.25 | 12,372,490 |
| 2019-10-31 | $3.45 | $3.48 | $3.35 | $3.40 | $3.22 | 17,103,970 |
| 2019-10-30 | $3.42 | $3.48 | $3.41 | $3.46 | $3.28 | 13,657,960 |
| 2019-10-29 | $3.50 | $3.54 | $3.45 | $3.45 | $3.27 | 19,302,780 |
| 2019-10-28 | $3.49 | $3.56 | $3.47 | $3.56 | $3.37 | 23,190,720 |
| 2019-10-25 | $3.43 | $3.54 | $3.38 | $3.52 | $3.33 | 18,300,110 |
| 2019-10-24 | $3.43 | $3.50 | $3.41 | $3.45 | $3.27 | 14,108,040 |
| 2019-10-23 | $3.49 | $3.52 | $3.40 | $3.41 | $3.23 | 17,380,860 |
| 2019-10-22 | $3.48 | $3.53 | $3.46 | $3.50 | $3.31 | 17,063,380 |
| 2019-10-21 | $3.61 | $3.62 | $3.42 | $3.49 | $3.30 | 30,154,010 |
| 2019-10-18 | $3.61 | $3.63 | $3.53 | $3.61 | $3.42 | 24,739,230 |
| 2019-10-17 | $3.54 | $3.63 | $3.50 | $3.58 | $3.39 | 34,673,850 |
| 2019-10-16 | $3.63 | $3.67 | $3.52 | $3.52 | $3.33 | 42,061,390 |
| 2019-10-15 | $3.56 | $3.66 | $3.47 | $3.65 | $3.46 | 49,184,800 |
| 2019-10-14 | $3.57 | $3.62 | $3.53 | $3.57 | $3.38 | 48,514,080 |
| 2019-10-11 | $3.61 | $3.65 | $3.48 | $3.59 | $3.40 | 78,047,260 |
| 2019-10-10 | $3.28 | $3.61 | $3.28 | $3.61 | $3.42 | 95,183,430 |
| 2019-10-09 | $3.45 | $3.46 | $3.24 | $3.28 | $3.11 | 43,507,860 |
| 2019-10-08 | $3.25 | $3.36 | $3.24 | $3.35 | $3.17 | 22,605,420 |
| 2019-10-07 | $3.26 | $3.26 | $3.26 | $3.26 | $3.09 | 0 |
| 2019-10-04 | $3.26 | $3.26 | $3.26 | $3.26 | $3.09 | 0 |
| 2019-10-03 | $3.26 | $3.26 | $3.26 | $3.26 | $3.09 | 0 |
| 2019-10-02 | $3.26 | $3.26 | $3.26 | $3.26 | $3.09 | 0 |
| 2019-10-01 | $3.26 | $3.26 | $3.26 | $3.26 | $3.09 | 0 |
| 2019-09-30 | $3.18 | $3.29 | $3.18 | $3.26 | $3.09 | 13,116,650 |
| 2019-09-27 | $3.16 | $3.23 | $3.15 | $3.20 | $3.03 | 13,434,800 |
| 2019-09-26 | $3.24 | $3.27 | $3.15 | $3.17 | $3.00 | 16,403,470 |
| 2019-09-25 | $3.28 | $3.28 | $3.21 | $3.23 | $3.06 | 15,407,710 |
| 2019-09-24 | $3.36 | $3.37 | $3.26 | $3.29 | $3.11 | 21,098,860 |
| 2019-09-23 | $3.31 | $3.36 | $3.31 | $3.36 | $3.18 | 16,808,930 |
| 2019-09-20 | $3.38 | $3.40 | $3.32 | $3.32 | $3.14 | 13,462,820 |
| 2019-09-19 | $3.42 | $3.43 | $3.33 | $3.38 | $3.20 | 17,673,690 |
| 2019-09-18 | $3.28 | $3.47 | $3.27 | $3.40 | $3.22 | 29,059,050 |
| 2019-09-17 | $3.38 | $3.38 | $3.23 | $3.27 | $3.10 | 20,150,560 |
| 2019-09-16 | $3.38 | $3.43 | $3.36 | $3.39 | $3.21 | 14,993,430 |
| 2019-09-13 | $3.38 | $3.38 | $3.38 | $3.38 | $3.20 | 0 |
| 2019-09-12 | $3.32 | $3.38 | $3.30 | $3.38 | $3.20 | 14,839,540 |
| 2019-09-11 | $3.34 | $3.35 | $3.30 | $3.32 | $3.14 | 17,449,420 |
| 2019-09-10 | $3.33 | $3.34 | $3.30 | $3.33 | $3.15 | 13,018,960 |
| 2019-09-09 | $3.31 | $3.35 | $3.30 | $3.35 | $3.17 | 20,037,050 |
| 2019-09-06 | $3.26 | $3.31 | $3.25 | $3.30 | $3.12 | 19,730,360 |
| 2019-09-05 | $3.26 | $3.30 | $3.23 | $3.23 | $3.06 | 25,350,250 |
| 2019-09-04 | $3.25 | $3.25 | $3.21 | $3.25 | $3.08 | 15,620,960 |
| 2019-09-03 | $3.17 | $3.26 | $3.16 | $3.25 | $3.08 | 25,231,760 |
| 2019-09-02 | $3.09 | $3.18 | $3.09 | $3.17 | $3.00 | 17,417,250 |
| 2019-08-30 | $3.17 | $3.19 | $3.08 | $3.10 | $2.93 | 14,411,500 |
| 2019-08-29 | $3.18 | $3.19 | $3.14 | $3.14 | $2.97 | 12,641,400 |
| 2019-08-28 | $3.13 | $3.19 | $3.12 | $3.17 | $3.00 | 21,402,100 |
| 2019-08-27 | $3.07 | $3.15 | $3.07 | $3.13 | $2.96 | 19,965,600 |
| 2019-08-26 | $3.01 | $3.09 | $3.00 | $3.06 | $2.90 | 13,539,060 |
| 2019-08-23 | $3.11 | $3.12 | $3.05 | $3.06 | $2.90 | 14,503,170 |
| 2019-08-22 | $3.13 | $3.15 | $3.08 | $3.09 | $2.93 | 13,613,320 |
| 2019-08-21 | $3.11 | $3.12 | $3.07 | $3.10 | $2.93 | 19,325,080 |
| 2019-08-20 | $3.06 | $3.14 | $3.05 | $3.09 | $2.93 | 30,345,390 |
| 2019-08-19 | $2.98 | $3.07 | $2.98 | $3.06 | $2.90 | 17,636,680 |
| 2019-08-16 | $2.95 | $2.99 | $2.93 | $2.98 | $2.82 | 12,519,400 |
| 2019-08-15 | $2.86 | $2.96 | $2.82 | $2.94 | $2.78 | 13,204,200 |
| 2019-08-14 | $2.91 | $2.96 | $2.91 | $2.92 | $2.76 | 12,920,140 |
| 2019-08-13 | $2.86 | $2.92 | $2.86 | $2.88 | $2.73 | 7,339,480 |
| 2019-08-12 | $2.84 | $2.91 | $2.82 | $2.90 | $2.75 | 10,991,320 |
| 2019-08-09 | $2.86 | $2.88 | $2.81 | $2.82 | $2.67 | 9,954,800 |
| 2019-08-08 | $2.86 | $2.88 | $2.84 | $2.85 | $2.70 | 8,817,300 |
| 2019-08-07 | $2.86 | $2.89 | $2.83 | $2.84 | $2.69 | 10,356,520 |
| 2019-08-06 | $2.90 | $2.90 | $2.76 | $2.86 | $2.71 | 23,490,860 |
| 2019-08-05 | $3.03 | $3.03 | $2.95 | $2.97 | $2.81 | 15,503,700 |
| 2019-08-02 | $2.99 | $3.04 | $2.96 | $3.03 | $2.87 | 16,438,320 |
| 2019-08-01 | $3.06 | $3.09 | $3.03 | $3.05 | $2.89 | 15,402,660 |
| 2019-07-31 | $3.11 | $3.14 | $3.08 | $3.09 | $2.93 | 18,121,740 |
| 2019-07-30 | $3.17 | $3.21 | $3.15 | $3.15 | $2.98 | 19,439,020 |
| 2019-07-29 | $3.14 | $3.18 | $3.11 | $3.18 | $3.01 | 20,268,160 |
| 2019-07-26 | $3.13 | $3.16 | $3.10 | $3.16 | $2.99 | 18,084,470 |
| 2019-07-25 | $3.11 | $3.17 | $3.11 | $3.13 | $2.96 | 21,659,840 |
| 2019-07-24 | $3.07 | $3.16 | $3.06 | $3.14 | $2.97 | 30,220,840 |
| 2019-07-23 | $3.06 | $3.10 | $3.01 | $3.09 | $2.93 | 24,474,610 |
| 2019-07-22 | $3.15 | $3.15 | $3.00 | $3.06 | $2.90 | 26,772,370 |
| 2019-07-19 | $3.19 | $3.20 | $3.09 | $3.12 | $2.95 | 28,177,620 |
| 2019-07-18 | $3.18 | $3.28 | $3.12 | $3.15 | $2.98 | 43,139,460 |
| 2019-07-17 | $3.09 | $3.21 | $3.05 | $3.19 | $3.02 | 56,316,700 |
| 2019-07-16 | $3.10 | $3.11 | $3.05 | $3.08 | $2.92 | 22,988,520 |
| 2019-07-15 | $3.07 | $3.13 | $3.02 | $3.12 | $2.95 | 36,847,370 |
| 2019-07-12 | $3.14 | $3.17 | $3.06 | $3.08 | $2.92 | 43,413,870 |
| 2019-07-11 | $2.98 | $3.32 | $2.94 | $3.15 | $2.98 | 89,288,610 |
| 2019-07-10 | $3.10 | $3.17 | $3.01 | $3.03 | $2.87 | 110,179,590 |
| 2019-07-09 | $3.05 | $3.05 | $3.05 | $3.05 | $2.89 | 25,344,870 |
| 2019-07-08 | $2.85 | $2.85 | $2.70 | $2.77 | $2.62 | 25,303,780 |
| 2019-07-05 | $2.83 | $2.86 | $2.82 | $2.85 | $2.70 | 6,490,220 |
| 2019-07-04 | $2.85 | $2.87 | $2.82 | $2.83 | $2.68 | 8,393,260 |
| 2019-07-03 | $2.89 | $2.89 | $2.83 | $2.83 | $2.68 | 12,516,600 |
| 2019-07-02 | $2.89 | $2.92 | $2.87 | $2.89 | $2.74 | 14,948,130 |
| 2019-07-01 | $2.85 | $2.90 | $2.84 | $2.89 | $2.74 | 17,827,450 |
| 2019-06-28 | $2.84 | $2.85 | $2.77 | $2.80 | $2.65 | 9,514,300 |
| 2019-06-27 | $2.88 | $2.89 | $2.83 | $2.84 | $2.69 | 10,737,610 |
| 2019-06-26 | $2.85 | $2.88 | $2.82 | $2.86 | $2.71 | 6,956,380 |
| 2019-06-25 | $2.88 | $2.89 | $2.81 | $2.85 | $2.70 | 11,631,950 |
| 2019-06-24 | $2.92 | $2.92 | $2.86 | $2.90 | $2.75 | 10,512,950 |
| 2019-06-21 | $2.89 | $2.92 | $2.85 | $2.91 | $2.75 | 16,430,080 |
| 2019-06-20 | $2.81 | $2.88 | $2.78 | $2.87 | $2.72 | 16,617,450 |
| 2019-06-19 | $2.82 | $2.85 | $2.78 | $2.80 | $2.65 | 14,676,030 |
| 2019-06-18 | $2.73 | $2.76 | $2.73 | $2.76 | $2.61 | 6,768,000 |
| 2019-06-17 | $2.74 | $2.76 | $2.72 | $2.74 | $2.59 | 6,271,590 |
| 2019-06-14 | $2.81 | $2.82 | $2.74 | $2.74 | $2.59 | 9,246,100 |
| 2019-06-13 | $2.78 | $2.82 | $2.76 | $2.81 | $2.66 | 12,264,040 |
| 2019-06-12 | $2.82 | $2.83 | $2.76 | $2.80 | $2.65 | 11,204,620 |
| 2019-06-11 | $2.72 | $2.82 | $2.71 | $2.82 | $2.67 | 18,508,800 |
| 2019-06-10 | $2.70 | $2.72 | $2.68 | $2.72 | $2.58 | 7,074,140 |
| 2019-06-07 | $2.71 | $2.71 | $2.71 | $2.71 | $2.57 | 0 |
| 2019-06-06 | $2.74 | $2.74 | $2.67 | $2.71 | $2.57 | 9,702,110 |
| 2019-06-05 | $2.76 | $2.78 | $2.74 | $2.75 | $2.60 | 9,438,340 |
| 2019-06-04 | $2.73 | $2.75 | $2.70 | $2.75 | $2.60 | 8,117,900 |
| 2019-06-03 | $2.81 | $2.82 | $2.73 | $2.75 | $2.60 | 12,751,020 |
| 2019-05-31 | $2.82 | $2.83 | $2.79 | $2.81 | $2.66 | 10,062,200 |
| 2019-05-30 | $2.82 | $2.83 | $2.76 | $2.82 | $2.67 | 10,642,230 |
| 2019-05-29 | $2.82 | $2.87 | $2.81 | $2.84 | $2.69 | 13,082,450 |
| 2019-05-28 | $2.85 | $2.89 | $2.82 | $2.84 | $2.69 | 16,131,440 |
| 2019-05-27 | $2.78 | $2.86 | $2.75 | $2.85 | $2.70 | 10,757,790 |
| 2019-05-24 | $2.81 | $2.84 | $2.77 | $2.79 | $2.61 | 11,626,190 |
| 2019-05-23 | $2.89 | $2.89 | $2.80 | $2.81 | $2.63 | 13,420,430 |
| 2019-05-22 | $2.95 | $2.95 | $2.88 | $2.89 | $2.71 | 10,731,300 |
| 2019-05-21 | $2.88 | $2.96 | $2.85 | $2.94 | $2.75 | 13,440,190 |
| 2019-05-20 | $2.89 | $2.90 | $2.79 | $2.90 | $2.72 | 16,220,700 |
| 2019-05-17 | $3.01 | $3.01 | $2.85 | $2.93 | $2.74 | 19,875,970 |
| 2019-05-16 | $2.98 | $3.02 | $2.96 | $3.01 | $2.82 | 19,297,180 |
| 2019-05-15 | $2.94 | $2.99 | $2.92 | $2.98 | $2.79 | 23,041,420 |
| 2019-05-14 | $2.92 | $2.95 | $2.90 | $2.91 | $2.73 | 14,927,300 |
| 2019-05-13 | $2.96 | $2.97 | $2.92 | $2.96 | $2.77 | 23,854,780 |
| 2019-05-10 | $2.97 | $3.02 | $2.89 | $3.00 | $2.81 | 40,089,990 |
| 2019-05-09 | $3.10 | $3.12 | $2.90 | $2.94 | $2.75 | 44,747,680 |
| 2019-05-08 | $3.09 | $3.20 | $3.06 | $3.13 | $2.93 | 12,012,150 |
| 2019-05-07 | $3.10 | $3.18 | $3.08 | $3.16 | $2.96 | 14,055,120 |
| 2019-05-06 | $3.22 | $3.23 | $3.00 | $3.07 | $2.88 | 24,693,840 |
| 2019-05-03 | $3.31 | $3.31 | $3.31 | $3.31 | $3.10 | 0 |
| 2019-05-02 | $3.31 | $3.31 | $3.31 | $3.31 | $3.10 | 0 |
| 2019-05-01 | $3.31 | $3.31 | $3.31 | $3.31 | $3.10 | 0 |
| 2019-04-30 | $3.16 | $3.32 | $3.16 | $3.31 | $3.10 | 18,157,900 |
| 2019-04-29 | $3.23 | $3.27 | $3.10 | $3.16 | $2.96 | 19,960,430 |
| 2019-04-26 | $3.23 | $3.28 | $3.22 | $3.22 | $3.02 | 15,275,040 |
| 2019-04-25 | $3.38 | $3.41 | $3.21 | $3.24 | $3.04 | 19,108,570 |
| 2019-04-24 | $3.33 | $3.43 | $3.32 | $3.40 | $3.19 | 14,767,980 |
| 2019-04-23 | $3.41 | $3.43 | $3.31 | $3.33 | $3.12 | 18,947,790 |
| 2019-04-22 | $3.52 | $3.54 | $3.39 | $3.42 | $3.20 | 20,071,740 |
| 2019-04-19 | $3.49 | $3.53 | $3.47 | $3.52 | $3.30 | 14,391,500 |
| 2019-04-18 | $3.49 | $3.54 | $3.48 | $3.49 | $3.27 | 17,049,560 |
| 2019-04-17 | $3.52 | $3.53 | $3.46 | $3.51 | $3.29 | 18,223,250 |
| 2019-04-16 | $3.40 | $3.51 | $3.33 | $3.50 | $3.28 | 24,358,480 |
| 2019-04-15 | $3.52 | $3.57 | $3.41 | $3.41 | $3.19 | 29,076,700 |
| 2019-04-12 | $3.53 | $3.55 | $3.47 | $3.52 | $3.30 | 18,987,270 |
| 2019-04-11 | $3.65 | $3.68 | $3.49 | $3.51 | $3.29 | 41,499,440 |
| 2019-04-10 | $3.72 | $3.74 | $3.62 | $3.67 | $3.44 | 35,822,600 |
| 2019-04-09 | $3.70 | $3.83 | $3.56 | $3.78 | $3.54 | 67,980,460 |
| 2019-04-08 | $3.71 | $3.95 | $3.62 | $3.72 | $3.49 | 113,741,330 |
| 2019-04-05 | $3.59 | $3.59 | $3.59 | $3.59 | $3.36 | 0 |
| 2019-04-04 | $3.58 | $3.62 | $3.54 | $3.59 | $3.36 | 28,183,320 |
| 2019-04-03 | $3.51 | $3.57 | $3.48 | $3.56 | $3.34 | 23,764,720 |
| 2019-04-02 | $3.56 | $3.59 | $3.51 | $3.53 | $3.31 | 30,887,910 |
| 2019-04-01 | $3.45 | $3.56 | $3.44 | $3.56 | $3.34 | 37,715,510 |
| 2019-03-29 | $3.30 | $3.43 | $3.30 | $3.42 | $3.20 | 22,885,470 |
| 2019-03-28 | $3.32 | $3.40 | $3.30 | $3.34 | $3.13 | 18,161,540 |
| 2019-03-27 | $3.41 | $3.43 | $3.29 | $3.34 | $3.13 | 26,953,120 |
| 2019-03-26 | $3.57 | $3.58 | $3.37 | $3.38 | $3.17 | 38,488,810 |
| 2019-03-25 | $3.41 | $3.78 | $3.38 | $3.57 | $3.34 | 63,141,630 |
| 2019-03-22 | $3.48 | $3.49 | $3.39 | $3.47 | $3.25 | 21,543,290 |
| 2019-03-21 | $3.42 | $3.50 | $3.36 | $3.46 | $3.24 | 36,194,210 |
| 2019-03-20 | $3.39 | $3.44 | $3.32 | $3.40 | $3.19 | 26,074,730 |
| 2019-03-19 | $3.43 | $3.44 | $3.35 | $3.38 | $3.17 | 30,437,300 |
| 2019-03-18 | $3.41 | $3.44 | $3.35 | $3.43 | $3.21 | 34,362,580 |
| 2019-03-15 | $3.26 | $3.41 | $3.26 | $3.38 | $3.17 | 39,582,120 |
| 2019-03-14 | $3.42 | $3.42 | $3.16 | $3.21 | $3.01 | 42,993,700 |
| 2019-03-13 | $3.48 | $3.54 | $3.36 | $3.43 | $3.21 | 50,128,680 |
| 2019-03-12 | $3.57 | $3.63 | $3.38 | $3.45 | $3.23 | 82,960,740 |
| 2019-03-11 | $3.09 | $3.41 | $3.09 | $3.41 | $3.19 | 51,562,920 |
| 2019-03-08 | $3.30 | $3.34 | $3.09 | $3.10 | $2.90 | 44,662,190 |
| 2019-03-07 | $3.29 | $3.46 | $3.29 | $3.38 | $3.17 | 49,482,120 |
| 2019-03-06 | $3.22 | $3.33 | $3.21 | $3.33 | $3.12 | 46,421,650 |
| 2019-03-05 | $3.16 | $3.24 | $3.11 | $3.21 | $3.01 | 27,806,520 |
| 2019-03-04 | $3.16 | $3.28 | $3.14 | $3.17 | $2.97 | 39,965,480 |
| 2019-03-01 | $3.16 | $3.18 | $3.10 | $3.16 | $2.96 | 17,193,700 |
| 2019-02-28 | $3.17 | $3.21 | $3.10 | $3.14 | $2.94 | 24,531,510 |
| 2019-02-27 | $3.26 | $3.28 | $3.13 | $3.19 | $2.99 | 39,969,000 |
| 2019-02-26 | $3.10 | $3.33 | $3.06 | $3.15 | $2.95 | 60,244,170 |
| 2019-02-25 | $2.92 | $3.16 | $2.89 | $3.13 | $2.93 | 62,204,660 |
| 2019-02-22 | $2.76 | $2.87 | $2.76 | $2.87 | $2.69 | 20,363,980 |
| 2019-02-21 | $2.84 | $2.86 | $2.76 | $2.78 | $2.60 | 23,188,540 |
| 2019-02-20 | $2.82 | $2.90 | $2.79 | $2.85 | $2.67 | 29,600,840 |
| 2019-02-19 | $2.79 | $2.81 | $2.75 | $2.81 | $2.63 | 23,020,460 |
| 2019-02-18 | $2.73 | $2.80 | $2.71 | $2.79 | $2.61 | 19,983,320 |
| 2019-02-15 | $2.74 | $2.76 | $2.70 | $2.70 | $2.53 | 14,690,330 |
| 2019-02-14 | $2.81 | $2.83 | $2.72 | $2.74 | $2.57 | 23,228,000 |
| 2019-02-13 | $2.73 | $2.85 | $2.73 | $2.74 | $2.57 | 32,639,400 |
| 2019-02-12 | $2.63 | $2.67 | $2.61 | $2.67 | $2.50 | 11,869,140 |
| 2019-02-11 | $2.55 | $2.63 | $2.55 | $2.63 | $2.46 | 13,248,020 |
| 2019-02-08 | $2.54 | $2.54 | $2.54 | $2.54 | $2.38 | 0 |
| 2019-02-07 | $2.54 | $2.54 | $2.54 | $2.54 | $2.38 | 0 |
| 2019-02-06 | $2.54 | $2.54 | $2.54 | $2.54 | $2.38 | 0 |
| 2019-02-05 | $2.54 | $2.54 | $2.54 | $2.54 | $2.38 | 0 |
| 2019-02-04 | $2.54 | $2.54 | $2.54 | $2.54 | $2.38 | 0 |
| 2019-02-01 | $2.47 | $2.55 | $2.47 | $2.54 | $2.38 | 7,070,760 |
| 2019-01-31 | $2.53 | $2.57 | $2.46 | $2.47 | $2.31 | 8,856,320 |
| 2019-01-30 | $2.55 | $2.59 | $2.53 | $2.55 | $2.39 | 7,769,320 |
| 2019-01-29 | $2.56 | $2.57 | $2.43 | $2.51 | $2.35 | 9,491,960 |
| 2019-01-28 | $2.55 | $2.60 | $2.54 | $2.57 | $2.41 | 8,705,130 |
| 2019-01-25 | $2.60 | $2.60 | $2.53 | $2.53 | $2.37 | 7,759,500 |
| 2019-01-24 | $2.59 | $2.61 | $2.57 | $2.59 | $2.43 | 6,231,520 |
| 2019-01-23 | $2.57 | $2.59 | $2.53 | $2.57 | $2.41 | 9,322,340 |
| 2019-01-22 | $2.58 | $2.66 | $2.56 | $2.57 | $2.41 | 15,404,540 |
| 2019-01-21 | $2.59 | $2.60 | $2.55 | $2.57 | $2.41 | 6,126,830 |
| 2019-01-18 | $2.55 | $2.59 | $2.54 | $2.58 | $2.42 | 7,183,280 |
| 2019-01-17 | $2.56 | $2.58 | $2.54 | $2.55 | $2.39 | 5,934,790 |
| 2019-01-16 | $2.57 | $2.59 | $2.55 | $2.56 | $2.40 | 7,937,000 |
| 2019-01-15 | $2.60 | $2.60 | $2.54 | $2.57 | $2.41 | 8,935,170 |
| 2019-01-14 | $2.54 | $2.60 | $2.54 | $2.59 | $2.43 | 11,077,480 |
| 2019-01-11 | $2.51 | $2.56 | $2.51 | $2.56 | $2.40 | 7,534,150 |
| 2019-01-10 | $2.54 | $2.55 | $2.50 | $2.52 | $2.36 | 5,979,700 |
| 2019-01-09 | $2.50 | $2.58 | $2.49 | $2.51 | $2.35 | 9,874,820 |
| 2019-01-08 | $2.49 | $2.53 | $2.47 | $2.50 | $2.34 | 7,904,150 |
| 2019-01-07 | $2.46 | $2.51 | $2.42 | $2.48 | $2.32 | 10,186,520 |
| 2019-01-04 | $2.34 | $2.45 | $2.34 | $2.43 | $2.28 | 8,769,860 |
| 2019-01-03 | $2.35 | $2.40 | $2.33 | $2.35 | $2.20 | 4,524,000 |
| 2019-01-02 | $2.35 | $2.39 | $2.32 | $2.34 | $2.19 | 5,667,740 |
| 2019-01-01 | $2.33 | $2.33 | $2.33 | $2.33 | $2.18 | 0 |
| 2018-12-31 | $2.33 | $2.33 | $2.33 | $2.33 | $2.18 | 0 |
| 2018-12-28 | $2.34 | $2.35 | $2.32 | $2.33 | $2.18 | 3,009,300 |
| 2018-12-27 | $2.38 | $2.40 | $2.32 | $2.33 | $2.18 | 4,654,070 |
| 2018-12-26 | $2.37 | $2.38 | $2.34 | $2.35 | $2.20 | 3,499,350 |
| 2018-12-25 | $2.42 | $2.42 | $2.29 | $2.37 | $2.22 | 7,702,250 |
| 2018-12-24 | $2.43 | $2.45 | $2.42 | $2.44 | $2.29 | 4,259,380 |
| 2018-12-21 | $2.43 | $2.44 | $2.41 | $2.43 | $2.28 | 3,732,000 |
| 2018-12-20 | $2.42 | $2.46 | $2.42 | $2.44 | $2.29 | 4,921,180 |
| 2018-12-19 | $2.46 | $2.47 | $2.43 | $2.45 | $2.30 | 5,463,100 |
| 2018-12-18 | $2.46 | $2.49 | $2.44 | $2.46 | $2.30 | 4,669,600 |
| 2018-12-17 | $2.51 | $2.51 | $2.45 | $2.48 | $2.32 | 5,809,480 |
| 2018-12-14 | $2.57 | $2.58 | $2.51 | $2.52 | $2.36 | 4,615,130 |
| 2018-12-13 | $2.58 | $2.60 | $2.55 | $2.57 | $2.41 | 4,653,230 |
| 2018-12-12 | $2.56 | $2.58 | $2.55 | $2.56 | $2.40 | 4,678,300 |
| 2018-12-11 | $2.54 | $2.57 | $2.52 | $2.56 | $2.40 | 5,871,300 |
| 2018-12-10 | $2.56 | $2.57 | $2.51 | $2.52 | $2.36 | 7,064,220 |
| 2018-12-07 | $2.59 | $2.62 | $2.57 | $2.58 | $2.42 | 5,875,330 |
| 2018-12-06 | $2.63 | $2.63 | $2.58 | $2.60 | $2.44 | 6,962,360 |
| 2018-12-05 | $2.61 | $2.65 | $2.60 | $2.63 | $2.46 | 8,168,760 |
| 2018-12-04 | $2.62 | $2.68 | $2.62 | $2.66 | $2.49 | 10,859,600 |
| 2018-12-03 | $2.61 | $2.66 | $2.60 | $2.63 | $2.46 | 11,785,410 |
| 2018-11-30 | $2.57 | $2.57 | $2.50 | $2.56 | $2.40 | 7,945,100 |
| 2018-11-29 | $2.61 | $2.65 | $2.56 | $2.57 | $2.41 | 8,368,490 |
| 2018-11-28 | $2.58 | $2.62 | $2.57 | $2.61 | $2.45 | 8,600,370 |
| 2018-11-27 | $2.56 | $2.63 | $2.56 | $2.59 | $2.43 | 9,820,090 |
| 2018-11-26 | $2.50 | $2.57 | $2.49 | $2.54 | $2.38 | 7,460,100 |
| 2018-11-23 | $2.66 | $2.67 | $2.51 | $2.51 | $2.35 | 12,761,520 |
| 2018-11-22 | $2.63 | $2.68 | $2.62 | $2.65 | $2.48 | 8,993,870 |
| 2018-11-21 | $2.58 | $2.64 | $2.56 | $2.63 | $2.46 | 12,320,400 |
| 2018-11-20 | $2.67 | $2.69 | $2.61 | $2.61 | $2.45 | 15,295,010 |
| 2018-11-19 | $2.72 | $2.72 | $2.67 | $2.70 | $2.53 | 17,424,080 |
| 2018-11-16 | $2.71 | $2.75 | $2.66 | $2.70 | $2.53 | 16,611,730 |
| 2018-11-15 | $2.65 | $2.73 | $2.64 | $2.69 | $2.52 | 14,721,770 |
| 2018-11-14 | $2.67 | $2.74 | $2.64 | $2.65 | $2.48 | 20,215,500 |
| 2018-11-13 | $2.53 | $2.70 | $2.52 | $2.66 | $2.49 | 26,589,150 |
| 2018-11-12 | $2.48 | $2.56 | $2.47 | $2.55 | $2.39 | 10,845,780 |
| 2018-11-09 | $2.49 | $2.52 | $2.47 | $2.48 | $2.32 | 9,701,420 |
| 2018-11-08 | $2.51 | $2.63 | $2.48 | $2.53 | $2.37 | 17,610,780 |
| 2018-11-07 | $2.50 | $2.53 | $2.46 | $2.49 | $2.33 | 9,118,490 |
| 2018-11-06 | $2.50 | $2.51 | $2.45 | $2.50 | $2.34 | 9,351,330 |
| 2018-11-05 | $2.47 | $2.52 | $2.45 | $2.50 | $2.34 | 12,437,070 |
| 2018-11-02 | $2.45 | $2.48 | $2.44 | $2.47 | $2.31 | 11,687,520 |
| 2018-11-01 | $2.44 | $2.48 | $2.43 | $2.43 | $2.28 | 11,597,710 |
| 2018-10-31 | $2.41 | $2.45 | $2.40 | $2.43 | $2.28 | 8,690,900 |
| 2018-10-30 | $2.37 | $2.44 | $2.33 | $2.40 | $2.25 | 8,141,850 |
| 2018-10-29 | $2.41 | $2.41 | $2.35 | $2.36 | $2.21 | 5,042,690 |
| 2018-10-26 | $2.42 | $2.45 | $2.38 | $2.40 | $2.25 | 8,334,850 |
| 2018-10-25 | $2.33 | $2.40 | $2.31 | $2.38 | $2.23 | 9,070,270 |
| 2018-10-24 | $2.38 | $2.42 | $2.36 | $2.40 | $2.25 | 7,641,400 |
| 2018-10-23 | $2.42 | $2.47 | $2.35 | $2.38 | $2.23 | 12,726,200 |
| 2018-10-22 | $2.28 | $2.46 | $2.28 | $2.46 | $2.30 | 17,638,540 |
| 2018-10-19 | $2.20 | $2.27 | $2.16 | $2.26 | $2.12 | 9,427,060 |
| 2018-10-18 | $2.32 | $2.32 | $2.19 | $2.20 | $2.06 | 13,409,650 |
| 2018-10-17 | $2.33 | $2.35 | $2.29 | $2.33 | $2.18 | 6,516,380 |
| 2018-10-16 | $2.36 | $2.38 | $2.27 | $2.29 | $2.15 | 8,360,440 |
| 2018-10-15 | $2.31 | $2.40 | $2.31 | $2.35 | $2.20 | 5,632,330 |
| 2018-10-12 | $2.38 | $2.39 | $2.28 | $2.36 | $2.21 | 13,575,330 |
| 2018-10-11 | $2.58 | $2.60 | $2.39 | $2.39 | $2.24 | 18,281,070 |
| 2018-10-10 | $2.66 | $2.68 | $2.62 | $2.66 | $2.49 | 5,495,900 |
| 2018-10-09 | $2.70 | $2.73 | $2.62 | $2.66 | $2.49 | 11,003,050 |
| 2018-10-08 | $2.76 | $2.79 | $2.69 | $2.70 | $2.53 | 9,263,710 |
| 2018-10-05 | $2.80 | $2.80 | $2.80 | $2.80 | $2.62 | 0 |
| 2018-10-04 | $2.80 | $2.80 | $2.80 | $2.80 | $2.62 | 0 |
| 2018-10-03 | $2.80 | $2.80 | $2.80 | $2.80 | $2.62 | 0 |
| 2018-10-02 | $2.80 | $2.80 | $2.80 | $2.80 | $2.62 | 0 |
| 2018-10-01 | $2.80 | $2.80 | $2.80 | $2.80 | $2.62 | 0 |
| 2018-09-28 | $2.79 | $2.81 | $2.77 | $2.80 | $2.62 | 7,656,680 |
| 2018-09-27 | $2.81 | $2.84 | $2.77 | $2.78 | $2.60 | 11,102,620 |
| 2018-09-26 | $2.80 | $2.84 | $2.78 | $2.79 | $2.61 | 8,029,020 |
| 2018-09-25 | $2.79 | $2.82 | $2.77 | $2.79 | $2.61 | 6,125,330 |
| 2018-09-24 | $2.80 | $2.80 | $2.80 | $2.80 | $2.62 | 0 |
| 2018-09-21 | $2.75 | $2.81 | $2.75 | $2.80 | $2.62 | 7,744,060 |
| 2018-09-20 | $2.76 | $2.79 | $2.74 | $2.76 | $2.59 | 6,855,300 |
| 2018-09-19 | $2.76 | $2.79 | $2.73 | $2.77 | $2.60 | 8,518,940 |
| 2018-09-18 | $2.70 | $2.77 | $2.69 | $2.75 | $2.58 | 6,389,000 |
| 2018-09-17 | $2.72 | $2.73 | $2.68 | $2.70 | $2.53 | 4,729,420 |
| 2018-09-14 | $2.73 | $2.76 | $2.72 | $2.72 | $2.55 | 4,892,400 |
| 2018-09-13 | $2.74 | $2.75 | $2.68 | $2.73 | $2.56 | 5,933,470 |
| 2018-09-12 | $2.71 | $2.74 | $2.70 | $2.72 | $2.55 | 5,084,630 |
| 2018-09-11 | $2.73 | $2.75 | $2.69 | $2.71 | $2.54 | 5,500,800 |
| 2018-09-10 | $2.82 | $2.82 | $2.72 | $2.73 | $2.56 | 7,950,080 |
| 2018-09-07 | $2.81 | $2.85 | $2.79 | $2.82 | $2.64 | 10,565,180 |
| 2018-09-06 | $2.78 | $2.84 | $2.75 | $2.84 | $2.66 | 9,494,330 |
| 2018-09-05 | $2.84 | $2.86 | $2.78 | $2.78 | $2.60 | 7,670,300 |
| 2018-09-04 | $2.80 | $2.86 | $2.78 | $2.85 | $2.67 | 8,952,160 |
| 2018-09-03 | $2.76 | $2.81 | $2.74 | $2.81 | $2.63 | 6,739,550 |
| 2018-08-31 | $2.82 | $2.82 | $2.75 | $2.76 | $2.59 | 7,148,190 |
| 2018-08-30 | $2.87 | $2.89 | $2.81 | $2.82 | $2.64 | 8,287,840 |
| 2018-08-29 | $2.84 | $2.90 | $2.83 | $2.86 | $2.68 | 12,082,360 |
| 2018-08-28 | $2.85 | $2.86 | $2.82 | $2.83 | $2.65 | 6,378,300 |
| 2018-08-27 | $2.78 | $2.86 | $2.77 | $2.86 | $2.68 | 10,443,680 |
| 2018-08-24 | $2.78 | $2.82 | $2.77 | $2.79 | $2.61 | 9,309,190 |
| 2018-08-23 | $2.86 | $2.97 | $2.82 | $2.83 | $2.65 | 17,016,840 |
| 2018-08-22 | $2.84 | $2.84 | $2.78 | $2.83 | $2.65 | 6,894,620 |
| 2018-08-21 | $2.73 | $2.84 | $2.73 | $2.83 | $2.65 | 12,846,410 |
| 2018-08-20 | $2.71 | $2.76 | $2.69 | $2.75 | $2.58 | 6,394,300 |
| 2018-08-17 | $2.78 | $2.80 | $2.71 | $2.72 | $2.55 | 5,707,200 |
| 2018-08-16 | $2.77 | $2.81 | $2.72 | $2.77 | $2.60 | 7,893,820 |
| 2018-08-15 | $2.84 | $2.84 | $2.78 | $2.81 | $2.63 | 9,792,170 |
| 2018-08-14 | $2.87 | $2.89 | $2.82 | $2.84 | $2.66 | 11,519,200 |
| 2018-08-13 | $2.80 | $2.88 | $2.78 | $2.88 | $2.70 | 13,179,070 |
| 2018-08-10 | $2.77 | $2.84 | $2.75 | $2.83 | $2.65 | 13,278,410 |
| 2018-08-09 | $2.77 | $2.81 | $2.74 | $2.79 | $2.61 | 12,889,440 |
| 2018-08-08 | $2.75 | $2.81 | $2.71 | $2.77 | $2.60 | 11,270,420 |
| 2018-08-07 | $2.64 | $2.77 | $2.64 | $2.77 | $2.60 | 13,829,660 |
| 2018-08-06 | $2.66 | $2.70 | $2.61 | $2.64 | $2.47 | 10,441,700 |
| 2018-08-03 | $2.64 | $2.68 | $2.63 | $2.63 | $2.46 | 5,314,100 |
| 2018-08-02 | $2.69 | $2.72 | $2.57 | $2.64 | $2.47 | 9,546,380 |
| 2018-08-01 | $2.79 | $2.80 | $2.68 | $2.70 | $2.53 | 7,448,180 |
| 2018-07-31 | $2.73 | $2.78 | $2.73 | $2.78 | $2.60 | 6,403,430 |
| 2018-07-30 | $2.82 | $2.82 | $2.71 | $2.74 | $2.57 | 10,827,690 |
| 2018-07-27 | $2.84 | $2.87 | $2.79 | $2.81 | $2.63 | 17,936,090 |
| 2018-07-26 | $2.77 | $2.98 | $2.75 | $2.89 | $2.71 | 26,354,310 |
| 2018-07-25 | $2.73 | $2.80 | $2.72 | $2.77 | $2.60 | 13,665,490 |
| 2018-07-24 | $2.68 | $2.74 | $2.66 | $2.74 | $2.57 | 13,096,590 |
| 2018-07-23 | $2.62 | $2.68 | $2.62 | $2.67 | $2.50 | 9,532,250 |
| 2018-07-20 | $2.65 | $2.67 | $2.57 | $2.66 | $2.49 | 10,308,370 |
| 2018-07-19 | $2.63 | $2.70 | $2.62 | $2.65 | $2.48 | 8,881,480 |
| 2018-07-18 | $2.62 | $2.69 | $2.61 | $2.63 | $2.46 | 10,216,010 |
| 2018-07-17 | $2.60 | $2.63 | $2.58 | $2.62 | $2.45 | 7,204,950 |
| 2018-07-16 | $2.63 | $2.63 | $2.57 | $2.59 | $2.43 | 5,360,260 |
| 2018-07-13 | $2.63 | $2.63 | $2.59 | $2.61 | $2.45 | 4,908,800 |
| 2018-07-12 | $2.58 | $2.66 | $2.57 | $2.63 | $2.46 | 8,969,330 |
| 2018-07-11 | $2.59 | $2.61 | $2.53 | $2.57 | $2.41 | 6,034,350 |
| 2018-07-10 | $2.56 | $2.64 | $2.54 | $2.63 | $2.46 | 10,048,370 |
| 2018-07-09 | $2.50 | $2.56 | $2.50 | $2.55 | $2.39 | 5,855,840 |
| 2018-07-06 | $2.49 | $2.57 | $2.44 | $2.50 | $2.34 | 11,386,310 |
| 2018-07-05 | $2.63 | $2.64 | $2.47 | $2.48 | $2.32 | 9,799,200 |
| 2018-07-04 | $2.68 | $2.68 | $2.61 | $2.63 | $2.46 | 5,592,410 |
| 2018-07-03 | $2.64 | $2.68 | $2.60 | $2.68 | $2.51 | 5,731,700 |
| 2018-07-02 | $2.68 | $2.71 | $2.60 | $2.64 | $2.47 | 8,493,600 |
| 2018-06-29 | $2.63 | $2.70 | $2.62 | $2.69 | $2.52 | 9,548,510 |
| 2018-06-28 | $2.61 | $2.67 | $2.61 | $2.63 | $2.46 | 6,471,440 |
| 2018-06-27 | $2.63 | $2.70 | $2.60 | $2.64 | $2.47 | 8,105,560 |
| 2018-06-26 | $2.56 | $2.66 | $2.53 | $2.63 | $2.46 | 5,500,100 |
| 2018-06-25 | $2.62 | $2.68 | $2.60 | $2.61 | $2.45 | 7,750,580 |
| 2018-06-22 | $2.58 | $2.67 | $2.53 | $2.61 | $2.45 | 7,572,470 |
| 2018-06-21 | $2.66 | $2.71 | $2.56 | $2.57 | $2.41 | 7,639,120 |
| 2018-06-20 | $2.62 | $2.70 | $2.59 | $2.67 | $2.50 | 10,007,450 |
| 2018-06-19 | $2.91 | $2.91 | $2.64 | $2.64 | $2.47 | 19,982,920 |
| 2018-06-18 | $2.93 | $2.93 | $2.93 | $2.93 | $2.74 | 0 |
| 2018-06-15 | $2.94 | $2.97 | $2.90 | $2.93 | $2.74 | 8,107,000 |
| 2018-06-14 | $2.92 | $2.99 | $2.91 | $2.95 | $2.76 | 8,545,000 |
| 2018-06-13 | $2.99 | $2.99 | $2.91 | $2.92 | $2.74 | 7,262,340 |
| 2018-06-12 | $2.94 | $2.99 | $2.93 | $2.99 | $2.80 | 6,934,520 |
| 2018-06-11 | $2.96 | $2.96 | $2.91 | $2.94 | $2.75 | 5,901,150 |
| 2018-06-08 | $3.01 | $3.02 | $2.93 | $2.95 | $2.75 | 12,279,680 |
| 2018-06-07 | $3.03 | $3.04 | $3.00 | $3.01 | $2.80 | 7,010,680 |
| 2018-06-06 | $3.05 | $3.06 | $2.99 | $3.02 | $2.81 | 15,090,150 |
| 2018-06-05 | $3.04 | $3.08 | $3.02 | $3.07 | $2.86 | 9,332,020 |
| 2018-06-04 | $3.03 | $3.05 | $3.01 | $3.02 | $2.81 | 7,295,200 |
| 2018-06-01 | $3.04 | $3.07 | $3.00 | $3.01 | $2.80 | 8,556,110 |
| 2018-05-31 | $3.05 | $3.07 | $3.02 | $3.06 | $2.85 | 12,060,210 |
| 2018-05-30 | $3.15 | $3.15 | $2.98 | $3.01 | $2.80 | 25,263,970 |
| 2018-05-29 | $3.25 | $3.26 | $3.16 | $3.19 | $2.97 | 14,242,000 |
| 2018-05-28 | $3.27 | $3.33 | $3.23 | $3.24 | $3.01 | 15,595,150 |
| 2018-05-25 | $3.35 | $3.35 | $3.25 | $3.27 | $3.04 | 15,185,180 |
| 2018-05-24 | $3.40 | $3.40 | $3.31 | $3.33 | $3.10 | 28,052,410 |
| 2018-05-23 | $3.33 | $3.56 | $3.32 | $3.38 | $3.15 | 60,614,430 |
| 2018-05-22 | $3.34 | $3.42 | $3.26 | $3.29 | $3.06 | 49,196,830 |
| 2018-05-21 | $3.21 | $3.44 | $3.18 | $3.38 | $3.15 | 76,026,630 |
| 2018-05-18 | $3.11 | $3.18 | $3.08 | $3.13 | $2.91 | 23,268,960 |
| 2018-05-17 | $3.00 | $3.11 | $2.99 | $3.10 | $2.88 | 18,139,690 |
| 2018-05-16 | $3.03 | $3.03 | $2.99 | $3.00 | $2.79 | 6,758,700 |
| 2018-05-15 | $3.03 | $3.04 | $3.00 | $3.04 | $2.83 | 4,992,710 |
| 2018-05-14 | $3.04 | $3.06 | $3.01 | $3.02 | $2.81 | 7,214,150 |
| 2018-05-11 | $3.08 | $3.09 | $3.04 | $3.04 | $2.83 | 8,881,500 |
| 2018-05-10 | $3.08 | $3.10 | $3.06 | $3.08 | $2.87 | 10,045,910 |
| 2018-05-09 | $3.12 | $3.14 | $3.07 | $3.08 | $2.87 | 12,091,100 |
| 2018-05-08 | $3.12 | $3.14 | $3.11 | $3.13 | $2.91 | 5,753,270 |
| 2018-05-07 | $3.08 | $3.13 | $3.08 | $3.12 | $2.90 | 6,098,940 |
| 2018-05-04 | $3.09 | $3.10 | $3.07 | $3.09 | $2.88 | 2,975,060 |
| 2018-05-03 | $3.07 | $3.10 | $3.04 | $3.09 | $2.88 | 5,161,760 |
| 2018-05-02 | $3.07 | $3.09 | $3.05 | $3.08 | $2.87 | 3,250,620 |
| 2018-05-01 | $3.07 | $3.07 | $3.07 | $3.07 | $2.86 | 0 |
| 2018-04-30 | $3.07 | $3.07 | $3.07 | $3.07 | $2.86 | 0 |
| 2018-04-27 | $3.06 | $3.08 | $3.05 | $3.07 | $2.86 | 3,931,760 |
| 2018-04-26 | $3.11 | $3.11 | $3.06 | $3.06 | $2.85 | 6,230,500 |
| 2018-04-25 | $3.11 | $3.12 | $3.08 | $3.11 | $2.89 | 8,068,660 |
| 2018-04-24 | $3.10 | $3.15 | $3.08 | $3.14 | $2.92 | 6,116,160 |
| 2018-04-23 | $3.10 | $3.12 | $3.07 | $3.09 | $2.88 | 5,473,940 |
| 2018-04-20 | $3.14 | $3.16 | $3.10 | $3.11 | $2.89 | 7,559,450 |
| 2018-04-19 | $3.12 | $3.17 | $3.10 | $3.17 | $2.95 | 8,263,570 |
| 2018-04-18 | $3.10 | $3.13 | $3.05 | $3.12 | $2.90 | 5,303,400 |
| 2018-04-17 | $3.10 | $3.12 | $3.06 | $3.07 | $2.86 | 5,037,700 |
| 2018-04-16 | $3.11 | $3.13 | $3.09 | $3.09 | $2.88 | 4,053,200 |
| 2018-04-13 | $3.16 | $3.19 | $3.13 | $3.13 | $2.91 | 5,629,590 |
| 2018-04-12 | $3.16 | $3.18 | $3.13 | $3.17 | $2.95 | 7,358,020 |
| 2018-04-11 | $3.18 | $3.19 | $3.15 | $3.18 | $2.96 | 6,971,980 |
| 2018-04-10 | $3.15 | $3.17 | $3.11 | $3.16 | $2.94 | 7,039,890 |
| 2018-04-09 | $3.16 | $3.16 | $3.10 | $3.13 | $2.91 | 6,288,910 |
| 2018-04-06 | $3.16 | $3.16 | $3.16 | $3.16 | $2.94 | 0 |
| 2018-04-05 | $3.16 | $3.16 | $3.16 | $3.16 | $2.94 | 0 |
| 2018-04-04 | $3.19 | $3.21 | $3.15 | $3.16 | $2.94 | 9,074,800 |
| 2018-04-03 | $3.23 | $3.23 | $3.16 | $3.19 | $2.97 | 10,523,290 |
| 2018-04-02 | $3.29 | $3.31 | $3.28 | $3.29 | $3.06 | 7,202,140 |
| 2018-03-30 | $3.27 | $3.31 | $3.26 | $3.30 | $3.07 | 5,090,880 |
| 2018-03-29 | $3.24 | $3.27 | $3.21 | $3.27 | $3.04 | 4,786,600 |
| 2018-03-28 | $3.23 | $3.25 | $3.21 | $3.22 | $3.00 | 4,582,680 |
| 2018-03-27 | $3.21 | $3.26 | $3.21 | $3.24 | $3.01 | 7,605,770 |
| 2018-03-26 | $3.14 | $3.20 | $3.09 | $3.18 | $2.96 | 6,273,900 |
| 2018-03-23 | $3.32 | $3.35 | $3.06 | $3.17 | $2.95 | 12,837,660 |
| 2018-03-22 | $3.39 | $3.41 | $3.36 | $3.40 | $3.16 | 6,255,960 |
| 2018-03-21 | $3.40 | $3.45 | $3.39 | $3.40 | $3.16 | 7,033,400 |
| 2018-03-20 | $3.44 | $3.48 | $3.42 | $3.43 | $3.19 | 7,817,650 |
| 2018-03-19 | $3.39 | $3.42 | $3.38 | $3.39 | $3.15 | 4,872,200 |
| 2018-03-16 | $3.42 | $3.42 | $3.38 | $3.39 | $3.15 | 4,577,500 |
| 2018-03-15 | $3.41 | $3.43 | $3.37 | $3.41 | $3.17 | 5,084,420 |
| 2018-03-14 | $3.44 | $3.46 | $3.41 | $3.41 | $3.17 | 5,815,620 |
| 2018-03-13 | $3.46 | $3.51 | $3.44 | $3.46 | $3.22 | 9,541,620 |
| 2018-03-12 | $3.43 | $3.47 | $3.42 | $3.46 | $3.22 | 8,109,130 |
| 2018-03-09 | $3.40 | $3.45 | $3.38 | $3.43 | $3.19 | 8,681,530 |
| 2018-03-08 | $3.38 | $3.41 | $3.36 | $3.40 | $3.16 | 6,292,580 |
| 2018-03-07 | $3.41 | $3.45 | $3.37 | $3.38 | $3.15 | 11,041,560 |
| 2018-03-06 | $3.35 | $3.38 | $3.32 | $3.37 | $3.14 | 5,973,900 |
| 2018-03-05 | $3.35 | $3.36 | $3.31 | $3.34 | $3.11 | 6,747,540 |
| 2018-03-02 | $3.35 | $3.42 | $3.33 | $3.36 | $3.13 | 8,539,540 |
| 2018-03-01 | $3.33 | $3.36 | $3.30 | $3.36 | $3.13 | 6,825,840 |
| 2018-02-28 | $3.29 | $3.33 | $3.28 | $3.33 | $3.10 | 4,976,900 |
| 2018-02-27 | $3.34 | $3.36 | $3.30 | $3.31 | $3.08 | 5,723,200 |
| 2018-02-26 | $3.31 | $3.35 | $3.28 | $3.34 | $3.11 | 7,440,070 |
| 2018-02-23 | $3.27 | $3.31 | $3.27 | $3.30 | $3.07 | 4,731,690 |
| 2018-02-22 | $3.25 | $3.31 | $3.24 | $3.29 | $3.06 | 5,337,980 |
| 2018-02-21 | $3.22 | $3.22 | $3.22 | $3.22 | $3.00 | 0 |
| 2018-02-20 | $3.22 | $3.22 | $3.22 | $3.22 | $3.00 | 0 |
| 2018-02-19 | $3.22 | $3.22 | $3.22 | $3.22 | $3.00 | 0 |
| 2018-02-16 | $3.22 | $3.22 | $3.22 | $3.22 | $3.00 | 0 |
| 2018-02-15 | $3.22 | $3.22 | $3.22 | $3.22 | $3.00 | 0 |
| 2018-02-14 | $3.23 | $3.25 | $3.20 | $3.22 | $3.00 | 4,415,800 |
| 2018-02-13 | $3.20 | $3.25 | $3.16 | $3.22 | $3.00 | 9,273,500 |
| 2018-02-12 | $3.08 | $3.19 | $3.08 | $3.17 | $2.95 | 8,178,310 |
| 2018-02-09 | $3.16 | $3.17 | $3.04 | $3.08 | $2.87 | 11,532,540 |
| 2018-02-08 | $3.19 | $3.25 | $3.18 | $3.22 | $3.00 | 7,649,700 |
| 2018-02-07 | $3.24 | $3.28 | $3.11 | $3.21 | $2.99 | 9,448,660 |
| 2018-02-06 | $3.39 | $3.42 | $3.16 | $3.16 | $2.94 | 16,253,200 |
| 2018-02-05 | $3.37 | $3.45 | $3.34 | $3.43 | $3.19 | 6,598,610 |
| 2018-02-02 | $3.47 | $3.47 | $3.30 | $3.40 | $3.16 | 9,325,500 |
| 2018-02-01 | $3.65 | $3.67 | $3.46 | $3.47 | $3.23 | 13,771,610 |
| 2018-01-31 | $3.78 | $3.78 | $3.62 | $3.65 | $3.40 | 11,892,400 |
| 2018-01-30 | $3.78 | $3.81 | $3.77 | $3.78 | $3.52 | 5,132,300 |
| 2018-01-29 | $3.79 | $3.82 | $3.77 | $3.79 | $3.53 | 6,812,460 |
| 2018-01-26 | $3.80 | $3.82 | $3.78 | $3.79 | $3.53 | 8,825,100 |
| 2018-01-25 | $3.80 | $3.86 | $3.75 | $3.83 | $3.56 | 17,768,960 |
| 2018-01-24 | $3.81 | $3.83 | $3.78 | $3.80 | $3.54 | 9,789,830 |
| 2018-01-23 | $3.78 | $3.84 | $3.77 | $3.83 | $3.56 | 7,231,120 |
| 2018-01-22 | $3.76 | $3.79 | $3.73 | $3.79 | $3.53 | 6,412,330 |
| 2018-01-19 | $3.80 | $3.80 | $3.74 | $3.77 | $3.51 | 5,869,310 |
| 2018-01-18 | $3.74 | $3.79 | $3.73 | $3.79 | $3.53 | 5,255,710 |
| 2018-01-17 | $3.74 | $3.76 | $3.71 | $3.75 | $3.49 | 5,559,280 |
| 2018-01-16 | $3.73 | $3.76 | $3.72 | $3.75 | $3.49 | 6,223,780 |
| 2018-01-15 | $3.84 | $3.84 | $3.72 | $3.75 | $3.49 | 7,178,390 |
| 2018-01-12 | $3.86 | $3.87 | $3.83 | $3.84 | $3.57 | 4,588,400 |
| 2018-01-11 | $3.85 | $3.87 | $3.83 | $3.87 | $3.60 | 3,929,720 |
| 2018-01-10 | $3.87 | $3.89 | $3.83 | $3.86 | $3.59 | 5,075,410 |
| 2018-01-09 | $3.91 | $3.91 | $3.85 | $3.87 | $3.60 | 6,286,060 |
| 2018-01-08 | $3.90 | $3.92 | $3.88 | $3.91 | $3.64 | 5,300,480 |
| 2018-01-05 | $3.86 | $3.92 | $3.84 | $3.90 | $3.63 | 8,258,680 |
| 2018-01-04 | $3.86 | $3.88 | $3.83 | $3.87 | $3.60 | 7,606,990 |
| 2018-01-03 | $3.81 | $3.90 | $3.81 | $3.86 | $3.59 | 10,998,330 |
| 2018-01-02 | $3.74 | $3.84 | $3.73 | $3.81 | $3.55 | 9,993,100 |
| 2018-01-01 | $3.74 | $3.74 | $3.74 | $3.74 | $3.48 | 0 |
| 2017-12-29 | $3.74 | $3.74 | $3.71 | $3.74 | $3.48 | 4,587,300 |
| 2017-12-28 | $3.71 | $3.74 | $3.70 | $3.74 | $3.48 | 5,997,270 |
| 2017-12-27 | $3.72 | $3.73 | $3.70 | $3.71 | $3.45 | 5,176,010 |
| 2017-12-26 | $3.71 | $3.73 | $3.69 | $3.73 | $3.47 | 6,030,460 |
| 2017-12-25 | $3.77 | $3.78 | $3.71 | $3.71 | $3.45 | 5,004,700 |
| 2017-12-22 | $3.79 | $3.80 | $3.75 | $3.77 | $3.51 | 4,259,020 |
| 2017-12-21 | $3.80 | $3.81 | $3.75 | $3.79 | $3.53 | 3,711,720 |
| 2017-12-20 | $3.84 | $3.84 | $3.78 | $3.80 | $3.54 | 4,291,800 |
| 2017-12-19 | $3.82 | $3.85 | $3.80 | $3.84 | $3.57 | 4,911,700 |
| 2017-12-18 | $3.81 | $3.82 | $3.76 | $3.81 | $3.55 | 4,879,500 |
| 2017-12-15 | $3.78 | $3.81 | $3.74 | $3.80 | $3.54 | 5,271,940 |
| 2017-12-14 | $3.80 | $3.80 | $3.75 | $3.78 | $3.52 | 4,847,460 |
| 2017-12-13 | $3.79 | $3.81 | $3.77 | $3.80 | $3.54 | 4,324,000 |
| 2017-12-12 | $3.86 | $3.87 | $3.78 | $3.81 | $3.55 | 7,449,310 |
| 2017-12-11 | $3.83 | $3.88 | $3.81 | $3.86 | $3.59 | 6,001,400 |
| 2017-12-08 | $3.79 | $3.84 | $3.79 | $3.82 | $3.55 | 6,243,530 |
| 2017-12-07 | $3.74 | $3.83 | $3.72 | $3.80 | $3.54 | 9,299,290 |
| 2017-12-06 | $3.72 | $3.76 | $3.69 | $3.76 | $3.50 | 6,500,520 |
| 2017-12-05 | $3.86 | $3.86 | $3.70 | $3.74 | $3.48 | 8,560,120 |
| 2017-12-04 | $3.88 | $3.90 | $3.84 | $3.85 | $3.58 | 6,444,490 |
| 2017-12-01 | $3.88 | $3.90 | $3.86 | $3.90 | $3.63 | 4,963,490 |
| 2017-11-30 | $3.90 | $3.92 | $3.87 | $3.88 | $3.61 | 5,443,590 |
| 2017-11-29 | $3.90 | $3.92 | $3.87 | $3.91 | $3.64 | 6,041,700 |
| 2017-11-28 | $3.85 | $3.90 | $3.85 | $3.89 | $3.62 | 4,353,500 |
| 2017-11-27 | $3.88 | $3.89 | $3.85 | $3.86 | $3.59 | 4,541,100 |
| 2017-11-24 | $3.89 | $3.90 | $3.84 | $3.88 | $3.61 | 5,828,500 |
| 2017-11-23 | $3.93 | $3.95 | $3.86 | $3.88 | $3.61 | 7,594,280 |
| 2017-11-22 | $3.98 | $4.01 | $3.90 | $3.94 | $3.67 | 9,852,940 |
| 2017-11-21 | $3.96 | $3.99 | $3.95 | $3.98 | $3.70 | 7,263,090 |
| 2017-11-20 | $3.94 | $3.99 | $3.86 | $3.97 | $3.69 | 8,648,940 |
| 2017-11-17 | $4.07 | $4.08 | $3.94 | $3.96 | $3.68 | 14,313,600 |
| 2017-11-16 | $4.08 | $4.12 | $4.07 | $4.08 | $3.80 | 10,108,340 |
| 2017-11-15 | $4.07 | $4.12 | $4.05 | $4.06 | $3.78 | 10,209,660 |
| 2017-11-14 | $4.06 | $4.09 | $4.05 | $4.07 | $3.79 | 6,160,200 |
| 2017-11-13 | $4.09 | $4.10 | $4.06 | $4.07 | $3.79 | 8,061,400 |
| 2017-11-10 | $4.13 | $4.14 | $4.08 | $4.10 | $3.82 | 8,393,260 |
| 2017-11-09 | $4.13 | $4.15 | $4.11 | $4.13 | $3.84 | 6,713,130 |
| 2017-11-08 | $4.11 | $4.16 | $4.10 | $4.13 | $3.84 | 8,391,260 |
| 2017-11-07 | $4.12 | $4.14 | $4.08 | $4.12 | $3.83 | 6,703,290 |
| 2017-11-06 | $4.05 | $4.12 | $4.04 | $4.11 | $3.82 | 7,645,110 |
| 2017-11-03 | $4.12 | $4.19 | $4.07 | $4.10 | $3.82 | 15,191,430 |
| 2017-11-02 | $4.12 | $4.14 | $4.05 | $4.05 | $3.77 | 8,133,900 |
| 2017-11-01 | $4.16 | $4.18 | $4.12 | $4.13 | $3.84 | 7,098,400 |
| 2017-10-31 | $4.11 | $4.18 | $4.09 | $4.16 | $3.87 | 9,123,790 |
| 2017-10-30 | $4.24 | $4.24 | $4.09 | $4.10 | $3.82 | 14,670,110 |
| 2017-10-27 | $4.28 | $4.30 | $4.23 | $4.25 | $3.95 | 8,218,910 |
| 2017-10-26 | $4.26 | $4.29 | $4.24 | $4.28 | $3.98 | 10,397,230 |
| 2017-10-25 | $4.26 | $4.27 | $4.23 | $4.26 | $3.96 | 10,301,990 |
| 2017-10-24 | $4.27 | $4.29 | $4.24 | $4.28 | $3.98 | 7,670,630 |
| 2017-10-23 | $4.28 | $4.29 | $4.23 | $4.27 | $3.97 | 10,631,080 |
| 2017-10-20 | $4.26 | $4.27 | $4.22 | $4.27 | $3.97 | 5,445,210 |
| 2017-10-19 | $4.33 | $4.35 | $4.21 | $4.23 | $3.94 | 14,426,300 |
| 2017-10-18 | $4.42 | $4.44 | $4.33 | $4.34 | $4.04 | 16,357,300 |
| 2017-10-17 | $4.43 | $4.45 | $4.40 | $4.42 | $4.11 | 7,885,180 |
| 2017-10-16 | $4.52 | $4.53 | $4.42 | $4.43 | $4.12 | 15,801,420 |
| 2017-10-13 | $4.55 | $4.57 | $4.52 | $4.53 | $4.22 | 9,695,250 |
| 2017-10-12 | $4.52 | $4.56 | $4.51 | $4.55 | $4.23 | 11,396,760 |
| 2017-10-11 | $4.55 | $4.55 | $4.50 | $4.52 | $4.21 | 8,604,460 |
| 2017-10-10 | $4.53 | $4.55 | $4.49 | $4.55 | $4.23 | 9,619,870 |
| 2017-10-09 | $4.51 | $4.55 | $4.50 | $4.53 | $4.22 | 13,531,290 |
| 2017-10-06 | $4.47 | $4.47 | $4.47 | $4.47 | $4.16 | 0 |
| 2017-10-05 | $4.47 | $4.47 | $4.47 | $4.47 | $4.16 | 0 |
| 2017-10-04 | $4.47 | $4.47 | $4.47 | $4.47 | $4.16 | 0 |
| 2017-10-03 | $4.47 | $4.47 | $4.47 | $4.47 | $4.16 | 0 |
| 2017-10-02 | $4.47 | $4.47 | $4.47 | $4.47 | $4.16 | 0 |
| 2017-09-29 | $4.42 | $4.48 | $4.41 | $4.47 | $4.16 | 7,670,660 |
| 2017-09-28 | $4.46 | $4.47 | $4.42 | $4.43 | $4.12 | 8,868,460 |
| 2017-09-27 | $4.49 | $4.50 | $4.44 | $4.45 | $4.14 | 9,808,170 |
| 2017-09-26 | $4.46 | $4.50 | $4.45 | $4.48 | $4.17 | 6,902,100 |
| 2017-09-25 | $4.52 | $4.54 | $4.44 | $4.46 | $4.15 | 9,306,900 |
| 2017-09-22 | $4.52 | $4.53 | $4.44 | $4.52 | $4.21 | 15,868,280 |
| 2017-09-21 | $4.56 | $4.61 | $4.50 | $4.51 | $4.20 | 13,881,620 |
| 2017-09-20 | $4.58 | $4.59 | $4.53 | $4.57 | $4.25 | 11,052,930 |
| 2017-09-19 | $4.62 | $4.62 | $4.55 | $4.58 | $4.26 | 17,079,170 |
| 2017-09-18 | $4.59 | $4.65 | $4.55 | $4.64 | $4.32 | 20,895,060 |
| 2017-09-15 | $4.67 | $4.69 | $4.55 | $4.59 | $4.27 | 30,152,120 |
| 2017-09-14 | $4.69 | $4.84 | $4.66 | $4.68 | $4.35 | 67,803,210 |
| 2017-09-13 | $4.57 | $4.65 | $4.52 | $4.64 | $4.32 | 40,822,470 |
| 2017-09-12 | $4.52 | $4.55 | $4.48 | $4.49 | $4.18 | 13,772,650 |
| 2017-09-11 | $4.43 | $4.53 | $4.43 | $4.52 | $4.21 | 29,049,380 |
| 2017-09-08 | $4.43 | $4.46 | $4.40 | $4.42 | $4.11 | 12,375,710 |
| 2017-09-07 | $4.49 | $4.52 | $4.41 | $4.41 | $4.10 | 20,451,610 |
| 2017-09-06 | $4.47 | $4.52 | $4.44 | $4.48 | $4.17 | 15,245,200 |
| 2017-09-05 | $4.51 | $4.51 | $4.44 | $4.46 | $4.15 | 13,120,590 |
| 2017-09-04 | $4.48 | $4.54 | $4.48 | $4.51 | $4.20 | 11,831,210 |
| 2017-09-01 | $4.47 | $4.52 | $4.45 | $4.48 | $4.17 | 12,599,140 |
| 2017-08-31 | $4.47 | $4.49 | $4.43 | $4.48 | $4.17 | 12,137,560 |
| 2017-08-30 | $4.49 | $4.50 | $4.46 | $4.48 | $4.17 | 10,015,700 |
| 2017-08-29 | $4.48 | $4.55 | $4.46 | $4.51 | $4.20 | 15,973,450 |
| 2017-08-28 | $4.45 | $4.51 | $4.44 | $4.49 | $4.18 | 14,108,500 |
| 2017-08-25 | $4.40 | $4.49 | $4.40 | $4.46 | $4.15 | 12,082,890 |
| 2017-08-24 | $4.52 | $4.59 | $4.39 | $4.42 | $4.11 | 23,848,690 |
| 2017-08-23 | $4.55 | $4.63 | $4.49 | $4.54 | $4.22 | 20,347,150 |
| 2017-08-22 | $4.51 | $4.60 | $4.44 | $4.57 | $4.25 | 26,614,360 |
| 2017-08-21 | $4.49 | $4.52 | $4.47 | $4.50 | $4.19 | 10,271,250 |
| 2017-08-18 | $4.54 | $4.54 | $4.46 | $4.48 | $4.17 | 13,471,410 |
| 2017-08-17 | $4.47 | $4.57 | $4.47 | $4.55 | $4.23 | 15,521,690 |
| 2017-08-16 | $4.44 | $4.52 | $4.41 | $4.47 | $4.16 | 14,103,400 |
| 2017-08-15 | $4.45 | $4.46 | $4.40 | $4.44 | $4.13 | 11,075,910 |
| 2017-08-14 | $4.37 | $4.44 | $4.37 | $4.44 | $4.13 | 13,192,350 |
| 2017-08-11 | $4.55 | $4.55 | $4.35 | $4.36 | $4.06 | 29,464,700 |
| 2017-08-10 | $4.55 | $4.63 | $4.51 | $4.58 | $4.26 | 26,777,480 |
| 2017-08-09 | $4.61 | $4.62 | $4.49 | $4.57 | $4.25 | 21,818,540 |
| 2017-08-08 | $4.63 | $4.66 | $4.55 | $4.60 | $4.28 | 24,924,570 |
| 2017-08-07 | $4.58 | $4.68 | $4.53 | $4.65 | $4.33 | 41,201,950 |
| 2017-08-04 | $4.36 | $4.78 | $4.36 | $4.59 | $4.27 | 80,623,410 |
| 2017-08-03 | $4.34 | $4.39 | $4.34 | $4.35 | $4.05 | 14,186,420 |
| 2017-08-02 | $4.42 | $4.45 | $4.30 | $4.34 | $4.04 | 23,321,900 |
| 2017-08-01 | $4.44 | $4.46 | $4.36 | $4.41 | $4.10 | 17,751,450 |
| 2017-07-31 | $4.35 | $4.43 | $4.33 | $4.43 | $4.12 | 20,341,400 |
| 2017-07-28 | $4.34 | $4.38 | $4.31 | $4.35 | $4.05 | 15,576,200 |
| 2017-07-27 | $4.37 | $4.41 | $4.28 | $4.37 | $4.07 | 25,583,040 |
| 2017-07-26 | $4.25 | $4.48 | $4.22 | $4.43 | $4.12 | 39,672,660 |
| 2017-07-25 | $4.36 | $4.36 | $4.22 | $4.27 | $3.97 | 15,796,400 |
| 2017-07-24 | $4.30 | $4.32 | $4.26 | $4.30 | $4.00 | 16,983,460 |
| 2017-07-21 | $4.28 | $4.32 | $4.21 | $4.31 | $4.01 | 18,108,720 |
| 2017-07-20 | $4.17 | $4.33 | $4.17 | $4.27 | $3.97 | 25,087,250 |
| 2017-07-19 | $4.07 | $4.18 | $4.05 | $4.16 | $3.87 | 16,718,660 |
| 2017-07-18 | $3.99 | $4.09 | $3.97 | $4.07 | $3.79 | 10,711,770 |
| 2017-07-17 | $4.24 | $4.26 | $4.00 | $4.00 | $3.72 | 24,658,800 |
| 2017-07-14 | $4.29 | $4.30 | $4.24 | $4.26 | $3.96 | 6,214,770 |
| 2017-07-13 | $4.25 | $4.33 | $4.25 | $4.29 | $3.99 | 9,859,180 |
| 2017-07-12 | $4.27 | $4.32 | $4.20 | $4.27 | $3.97 | 12,081,270 |
| 2017-07-11 | $4.34 | $4.40 | $4.27 | $4.28 | $3.98 | 11,277,800 |
| 2017-07-10 | $4.34 | $4.43 | $4.32 | $4.35 | $4.05 | 14,281,690 |
| 2017-07-07 | $4.28 | $4.37 | $4.24 | $4.33 | $4.03 | 13,612,700 |
| 2017-07-06 | $4.22 | $4.36 | $4.22 | $4.30 | $4.00 | 26,198,880 |
| 2017-07-05 | $4.18 | $4.24 | $4.16 | $4.23 | $3.94 | 11,663,450 |
| 2017-07-04 | $4.17 | $4.21 | $4.15 | $4.18 | $3.89 | 11,326,740 |
| 2017-07-03 | $4.14 | $4.17 | $4.12 | $4.17 | $3.88 | 9,226,520 |
| 2017-06-30 | $4.15 | $4.15 | $4.12 | $4.13 | $3.84 | 5,142,330 |
| 2017-06-29 | $4.11 | $4.16 | $4.11 | $4.15 | $3.86 | 8,521,820 |
| 2017-06-28 | $4.11 | $4.14 | $4.10 | $4.12 | $3.83 | 6,904,400 |
| 2017-06-27 | $4.13 | $4.15 | $4.10 | $4.13 | $3.84 | 8,539,330 |
| 2017-06-26 | $4.07 | $4.13 | $4.04 | $4.13 | $3.84 | 7,277,560 |
| 2017-06-23 | $4.06 | $4.10 | $4.03 | $4.09 | $3.81 | 6,180,160 |
| 2017-06-22 | $4.15 | $4.16 | $4.07 | $4.07 | $3.79 | 8,108,380 |
| 2017-06-21 | $4.14 | $4.19 | $4.14 | $4.16 | $3.87 | 8,391,290 |
| 2017-06-20 | $4.13 | $4.17 | $4.10 | $4.14 | $3.85 | 8,827,970 |
| 2017-06-19 | $4.07 | $4.14 | $4.07 | $4.13 | $3.84 | 10,171,090 |
| 2017-06-16 | $4.10 | $4.11 | $4.06 | $4.07 | $3.79 | 7,953,490 |
| 2017-06-15 | $4.05 | $4.13 | $4.05 | $4.11 | $3.82 | 10,035,230 |
| 2017-06-14 | $4.06 | $4.08 | $4.04 | $4.07 | $3.79 | 4,907,400 |
| 2017-06-13 | $4.00 | $4.08 | $4.00 | $4.06 | $3.78 | 7,752,170 |
| 2017-06-12 | $4.07 | $4.08 | $4.01 | $4.01 | $3.73 | 6,494,360 |
| 2017-06-09 | $4.13 | $4.13 | $4.05 | $4.10 | $3.82 | 8,097,310 |
| 2017-06-08 | $4.13 | $4.14 | $4.10 | $4.13 | $3.84 | 6,099,940 |
| 2017-06-07 | $4.07 | $4.14 | $4.06 | $4.14 | $3.85 | 10,090,820 |
| 2017-06-06 | $4.06 | $4.08 | $4.03 | $4.07 | $3.79 | 4,991,800 |
| 2017-06-05 | $4.04 | $4.08 | $4.02 | $4.05 | $3.77 | 4,324,980 |
| 2017-06-02 | $3.92 | $4.06 | $3.92 | $4.03 | $3.75 | 6,870,650 |
| 2017-06-01 | $4.05 | $4.06 | $3.91 | $3.96 | $3.68 | 6,330,330 |
| 2017-05-31 | $4.08 | $4.13 | $4.03 | $4.04 | $3.76 | 9,761,000 |
| 2017-05-30 | $4.04 | $4.04 | $4.04 | $4.04 | $3.76 | 0 |
| 2017-05-29 | $4.04 | $4.04 | $4.04 | $4.04 | $3.76 | 0 |
| 2017-05-26 | $4.03 | $4.08 | $4.02 | $4.04 | $3.76 | 5,888,640 |
| 2017-05-25 | $3.98 | $4.08 | $3.90 | $4.05 | $3.77 | 12,846,040 |
| 2017-05-24 | $4.00 | $4.01 | $3.91 | $4.01 | $3.73 | 8,365,190 |
| 2017-05-23 | $4.17 | $4.20 | $3.99 | $4.00 | $3.72 | 11,393,840 |
| 2017-05-22 | $4.22 | $4.23 | $4.13 | $4.15 | $3.86 | 7,098,640 |
| 2017-05-19 | $4.21 | $4.24 | $4.20 | $4.23 | $3.94 | 5,370,380 |
| 2017-05-18 | $4.18 | $4.24 | $4.13 | $4.21 | $3.92 | 5,851,960 |
| 2017-05-17 | $4.23 | $4.28 | $4.21 | $4.23 | $3.94 | 8,767,650 |
| 2017-05-16 | $4.15 | $4.25 | $4.09 | $4.24 | $3.95 | 14,817,070 |
| 2017-05-15 | $4.20 | $4.22 | $4.16 | $4.17 | $3.88 | 4,547,500 |
| 2017-05-12 | $4.18 | $4.21 | $4.15 | $4.18 | $3.89 | 5,722,000 |
| 2017-05-11 | $4.17 | $4.21 | $4.08 | $4.19 | $3.90 | 12,243,810 |
| 2017-05-10 | $4.30 | $4.34 | $4.18 | $4.20 | $3.91 | 12,728,720 |
| 2017-05-09 | $4.29 | $4.37 | $4.25 | $4.33 | $4.03 | 9,316,260 |
| 2017-05-08 | $4.49 | $4.51 | $4.19 | $4.22 | $3.93 | 18,724,630 |
| 2017-05-05 | $4.51 | $4.54 | $4.41 | $4.53 | $4.22 | 11,303,340 |
| 2017-05-04 | $4.60 | $4.60 | $4.52 | $4.54 | $4.22 | 8,923,700 |
| 2017-05-03 | $4.58 | $4.61 | $4.55 | $4.60 | $4.28 | 6,727,510 |
| 2017-05-02 | $4.52 | $4.61 | $4.49 | $4.58 | $4.26 | 6,959,360 |
| 2017-05-01 | $4.56 | $4.56 | $4.56 | $4.56 | $4.24 | 0 |
| 2017-04-28 | $4.56 | $4.58 | $4.53 | $4.56 | $4.24 | 7,141,610 |
| 2017-04-27 | $4.55 | $4.59 | $4.38 | $4.58 | $4.26 | 16,537,440 |
| 2017-04-26 | $4.58 | $4.62 | $4.55 | $4.55 | $4.23 | 8,712,580 |
| 2017-04-25 | $4.58 | $4.64 | $4.58 | $4.60 | $4.28 | 7,601,200 |
| 2017-04-24 | $4.70 | $4.71 | $4.57 | $4.58 | $4.26 | 13,832,530 |
| 2017-04-21 | $4.69 | $4.73 | $4.68 | $4.70 | $4.37 | 6,132,600 |
| 2017-04-20 | $4.71 | $4.76 | $4.63 | $4.68 | $4.35 | 15,320,150 |
| 2017-04-19 | $4.70 | $4.74 | $4.61 | $4.71 | $4.38 | 19,471,980 |
| 2017-04-18 | $4.89 | $4.95 | $4.72 | $4.74 | $4.41 | 25,838,810 |
| 2017-04-17 | $4.91 | $4.97 | $4.85 | $4.89 | $4.55 | 17,645,030 |
| 2017-04-14 | $5.05 | $5.06 | $4.86 | $4.92 | $4.58 | 23,447,970 |
| 2017-04-13 | $4.97 | $5.07 | $4.94 | $5.06 | $4.71 | 26,788,470 |
| 2017-04-12 | $5.00 | $5.00 | $4.92 | $4.98 | $4.63 | 18,936,700 |
| 2017-04-11 | $5.02 | $5.03 | $4.94 | $5.02 | $4.67 | 21,769,050 |
| 2017-04-10 | $5.04 | $5.04 | $4.98 | $5.01 | $4.66 | 16,788,260 |
| 2017-04-07 | $5.00 | $5.05 | $4.97 | $5.04 | $4.69 | 22,434,180 |
| 2017-04-06 | $4.98 | $5.03 | $4.96 | $5.01 | $4.66 | 20,878,990 |
| 2017-04-05 | $4.88 | $4.99 | $4.88 | $4.98 | $4.63 | 25,821,120 |
| 2017-04-04 | $4.88 | $4.88 | $4.88 | $4.88 | $4.54 | 0 |
| 2017-04-03 | $4.88 | $4.88 | $4.88 | $4.88 | $4.54 | 0 |
| 2017-03-31 | $4.89 | $4.93 | $4.85 | $4.88 | $4.54 | 10,855,920 |
| 2017-03-30 | $4.92 | $4.94 | $4.82 | $4.89 | $4.55 | 20,794,440 |
| 2017-03-29 | $4.95 | $5.01 | $4.89 | $4.92 | $4.58 | 19,352,250 |
| 2017-03-28 | $4.99 | $5.00 | $4.92 | $4.94 | $4.60 | 11,239,230 |
| 2017-03-27 | $5.02 | $5.07 | $4.97 | $4.99 | $4.64 | 15,373,800 |
| 2017-03-24 | $5.00 | $5.03 | $4.96 | $5.02 | $4.67 | 20,394,050 |
| 2017-03-23 | $4.91 | $4.99 | $4.88 | $4.99 | $4.64 | 22,833,770 |
| 2017-03-22 | $4.90 | $4.95 | $4.88 | $4.92 | $4.58 | 12,119,850 |
| 2017-03-21 | $4.88 | $4.98 | $4.81 | $4.96 | $4.62 | 29,095,380 |
| 2017-03-20 | $4.91 | $4.93 | $4.85 | $4.90 | $4.56 | 16,539,030 |
| 2017-03-17 | $5.01 | $5.01 | $4.90 | $4.91 | $4.57 | 18,638,720 |
| 2017-03-16 | $4.91 | $5.02 | $4.89 | $5.00 | $4.65 | 24,206,680 |
| 2017-03-15 | $4.93 | $4.95 | $4.90 | $4.91 | $4.57 | 9,153,720 |
| 2017-03-14 | $4.92 | $4.96 | $4.91 | $4.94 | $4.60 | 10,067,210 |
| 2017-03-13 | $4.88 | $4.94 | $4.85 | $4.93 | $4.59 | 12,026,780 |
| 2017-03-10 | $4.89 | $4.95 | $4.89 | $4.91 | $4.57 | 11,317,630 |
| 2017-03-09 | $5.00 | $5.01 | $4.88 | $4.89 | $4.55 | 24,545,860 |
| 2017-03-08 | $5.07 | $5.08 | $4.98 | $5.01 | $4.66 | 16,054,220 |
| 2017-03-07 | $5.02 | $5.11 | $5.01 | $5.08 | $4.73 | 21,068,510 |
| 2017-03-06 | $4.98 | $5.04 | $4.98 | $5.03 | $4.68 | 11,889,210 |
| 2017-03-03 | $5.00 | $5.02 | $4.96 | $4.98 | $4.63 | 15,109,660 |
| 2017-03-02 | $5.08 | $5.10 | $5.00 | $5.02 | $4.67 | 18,639,350 |
| 2017-03-01 | $5.05 | $5.12 | $5.02 | $5.08 | $4.73 | 20,314,640 |
| 2017-02-28 | $5.03 | $5.08 | $5.02 | $5.05 | $4.70 | 16,735,720 |
| 2017-02-27 | $5.17 | $5.18 | $5.02 | $5.03 | $4.68 | 29,479,990 |
| 2017-02-24 | $5.16 | $5.22 | $5.13 | $5.16 | $4.80 | 21,085,500 |
| 2017-02-23 | $5.23 | $5.27 | $5.12 | $5.15 | $4.79 | 38,644,120 |
| 2017-02-22 | $5.15 | $5.35 | $5.12 | $5.28 | $4.91 | 55,747,520 |
| 2017-02-21 | $5.15 | $5.22 | $5.10 | $5.18 | $4.82 | 45,268,850 |
| 2017-02-20 | $5.20 | $5.30 | $5.11 | $5.19 | $4.83 | 46,373,610 |
| 2017-02-17 | $5.06 | $5.27 | $5.06 | $5.14 | $4.78 | 56,071,570 |
| 2017-02-16 | $4.90 | $5.41 | $4.88 | $5.13 | $4.77 | 81,562,790 |
| 2017-02-15 | $4.89 | $4.99 | $4.88 | $4.92 | $4.58 | 29,477,800 |
| 2017-02-14 | $4.92 | $4.93 | $4.85 | $4.91 | $4.57 | 23,858,040 |
| 2017-02-13 | $4.93 | $4.96 | $4.87 | $4.93 | $4.59 | 20,211,400 |
| 2017-02-10 | $4.89 | $4.98 | $4.86 | $4.93 | $4.59 | 32,539,410 |
| 2017-02-09 | $4.83 | $4.91 | $4.82 | $4.90 | $4.56 | 22,743,250 |
| 2017-02-08 | $4.84 | $4.86 | $4.78 | $4.85 | $4.51 | 17,773,030 |
| 2017-02-07 | $4.82 | $4.88 | $4.79 | $4.84 | $4.50 | 17,563,980 |
| 2017-02-06 | $4.69 | $4.85 | $4.66 | $4.83 | $4.49 | 26,804,550 |
| 2017-02-03 | $4.74 | $4.75 | $4.68 | $4.69 | $4.36 | 8,970,600 |
| 2017-02-02 | $4.73 | $4.73 | $4.73 | $4.73 | $4.40 | 0 |
| 2017-02-01 | $4.73 | $4.73 | $4.73 | $4.73 | $4.40 | 0 |
| 2017-01-31 | $4.73 | $4.73 | $4.73 | $4.73 | $4.40 | 0 |
| 2017-01-30 | $4.73 | $4.73 | $4.73 | $4.73 | $4.40 | 0 |
| 2017-01-27 | $4.73 | $4.73 | $4.73 | $4.73 | $4.40 | 0 |
| 2017-01-26 | $4.73 | $4.77 | $4.71 | $4.73 | $4.40 | 10,146,140 |
| 2017-01-25 | $4.70 | $4.76 | $4.68 | $4.75 | $4.42 | 13,438,650 |
| 2017-01-24 | $4.71 | $4.72 | $4.67 | $4.69 | $4.36 | 8,480,240 |
| 2017-01-23 | $4.66 | $4.72 | $4.65 | $4.71 | $4.38 | 11,189,450 |
| 2017-01-20 | $4.61 | $4.70 | $4.59 | $4.67 | $4.35 | 11,052,130 |
| 2017-01-19 | $4.65 | $4.67 | $4.61 | $4.62 | $4.30 | 9,123,960 |
| 2017-01-18 | $4.65 | $4.68 | $4.62 | $4.67 | $4.35 | 10,719,700 |
| 2017-01-17 | $4.60 | $4.67 | $4.54 | $4.66 | $4.34 | 17,801,080 |
| 2017-01-16 | $4.76 | $4.77 | $4.41 | $4.64 | $4.32 | 31,372,750 |
| 2017-01-13 | $4.88 | $4.92 | $4.77 | $4.78 | $4.45 | 29,248,200 |
| 2017-01-12 | $4.84 | $5.08 | $4.84 | $4.90 | $4.56 | 58,443,310 |
| 2017-01-11 | $4.83 | $4.91 | $4.82 | $4.84 | $4.50 | 16,509,260 |
| 2017-01-10 | $4.94 | $4.95 | $4.82 | $4.84 | $4.50 | 22,790,770 |
| 2017-01-09 | $4.86 | $4.93 | $4.84 | $4.92 | $4.58 | 20,510,740 |
| 2017-01-06 | $4.83 | $4.94 | $4.79 | $4.86 | $4.52 | 28,365,220 |
| 2017-01-05 | $4.82 | $4.94 | $4.80 | $4.86 | $4.52 | 35,624,620 |
| 2017-01-04 | $4.79 | $4.84 | $4.78 | $4.82 | $4.49 | 33,054,500 |
| 2017-01-03 | $4.65 | $4.82 | $4.63 | $4.81 | $4.48 | 34,767,970 |
| 2017-01-02 | $4.63 | $4.63 | $4.63 | $4.63 | $4.31 | 0 |
| 2016-12-30 | $4.61 | $4.66 | $4.60 | $4.63 | $4.31 | 12,121,400 |
| 2016-12-29 | $4.70 | $4.71 | $4.62 | $4.63 | $4.31 | 13,988,760 |
| 2016-12-28 | $4.68 | $4.81 | $4.67 | $4.72 | $4.39 | 16,604,700 |
| 2016-12-27 | $4.64 | $4.73 | $4.61 | $4.70 | $4.37 | 12,662,160 |
| 2016-12-26 | $4.63 | $4.66 | $4.54 | $4.66 | $4.34 | 10,394,220 |
| 2016-12-23 | $4.68 | $4.68 | $4.62 | $4.65 | $4.33 | 9,658,860 |
| 2016-12-22 | $4.70 | $4.71 | $4.63 | $4.68 | $4.35 | 8,586,690 |
| 2016-12-21 | $4.69 | $4.73 | $4.68 | $4.70 | $4.37 | 8,694,800 |
| 2016-12-20 | $4.67 | $4.74 | $4.64 | $4.69 | $4.36 | 12,871,060 |
| 2016-12-19 | $4.64 | $4.69 | $4.59 | $4.69 | $4.36 | 12,335,700 |
| 2016-12-16 | $4.60 | $4.65 | $4.59 | $4.64 | $4.32 | 15,424,370 |
| 2016-12-15 | $4.57 | $4.63 | $4.56 | $4.58 | $4.26 | 13,036,910 |
| 2016-12-14 | $4.57 | $4.61 | $4.53 | $4.58 | $4.26 | 11,987,760 |
| 2016-12-13 | $4.52 | $4.62 | $4.51 | $4.57 | $4.25 | 14,080,440 |
| 2016-12-12 | $4.71 | $4.77 | $4.52 | $4.52 | $4.21 | 25,358,930 |
| 2016-12-09 | $4.72 | $4.77 | $4.68 | $4.73 | $4.40 | 17,415,810 |
| 2016-12-08 | $4.72 | $4.73 | $4.67 | $4.70 | $4.37 | 9,930,000 |
| 2016-12-07 | $4.66 | $4.73 | $4.64 | $4.72 | $4.39 | 12,944,570 |
| 2016-12-06 | $4.65 | $4.71 | $4.64 | $4.64 | $4.32 | 10,593,700 |
| 2016-12-05 | $4.60 | $4.68 | $4.58 | $4.63 | $4.31 | 9,141,610 |
| 2016-12-02 | $4.73 | $4.75 | $4.63 | $4.65 | $4.33 | 13,679,460 |
| 2016-12-01 | $4.69 | $4.76 | $4.69 | $4.75 | $4.42 | 12,728,890 |
| 2016-11-30 | $4.74 | $4.75 | $4.68 | $4.70 | $4.37 | 15,416,290 |
| 2016-11-29 | $4.79 | $4.80 | $4.73 | $4.74 | $4.41 | 16,042,430 |
| 2016-11-28 | $4.79 | $4.82 | $4.76 | $4.80 | $4.47 | 21,931,780 |
| 2016-11-25 | $4.83 | $4.87 | $4.73 | $4.79 | $4.46 | 26,161,570 |
| 2016-11-24 | $4.83 | $4.91 | $4.81 | $4.84 | $4.50 | 16,866,060 |
| 2016-11-23 | $4.92 | $4.94 | $4.83 | $4.85 | $4.51 | 28,415,050 |
| 2016-11-22 | $4.89 | $4.97 | $4.85 | $4.96 | $4.62 | 34,467,990 |
| 2016-11-21 | $4.90 | $4.93 | $4.86 | $4.88 | $4.54 | 18,513,520 |
| 2016-11-18 | $4.88 | $4.92 | $4.84 | $4.89 | $4.55 | 18,869,190 |
| 2016-11-17 | $4.88 | $4.91 | $4.82 | $4.86 | $4.52 | 20,644,270 |
| 2016-11-16 | $4.87 | $4.92 | $4.86 | $4.91 | $4.57 | 17,669,280 |
| 2016-11-15 | $4.89 | $4.89 | $4.82 | $4.88 | $4.54 | 18,407,480 |
| 2016-11-14 | $4.88 | $4.99 | $4.82 | $4.88 | $4.54 | 35,171,620 |
| 2016-11-11 | $4.93 | $4.96 | $4.87 | $4.92 | $4.58 | 26,307,970 |
| 2016-11-10 | $4.95 | $5.04 | $4.91 | $4.92 | $4.58 | 36,637,560 |
| 2016-11-09 | $4.83 | $4.99 | $4.71 | $4.92 | $4.58 | 48,973,480 |
| 2016-11-08 | $4.78 | $4.90 | $4.75 | $4.85 | $4.51 | 30,660,090 |
| 2016-11-07 | $4.74 | $4.85 | $4.69 | $4.77 | $4.44 | 28,326,360 |
| 2016-11-04 | $4.77 | $4.81 | $4.70 | $4.73 | $4.40 | 32,059,320 |
| 2016-11-03 | $4.58 | $4.86 | $4.57 | $4.78 | $4.45 | 54,835,130 |
| 2016-11-02 | $4.65 | $4.66 | $4.57 | $4.59 | $4.27 | 16,462,060 |
| 2016-11-01 | $4.62 | $4.68 | $4.59 | $4.67 | $4.35 | 20,644,830 |
| 2016-10-31 | $4.53 | $4.63 | $4.52 | $4.62 | $4.30 | 0 |
| 2016-10-28 | $4.60 | $4.61 | $4.54 | $4.54 | $4.22 | 12,668,200 |
| 2016-10-27 | $4.59 | $4.61 | $4.56 | $4.60 | $4.28 | 11,123,290 |
| 2016-10-26 | $4.65 | $4.66 | $4.59 | $4.60 | $4.28 | 16,390,960 |
| 2016-10-25 | $4.65 | $4.66 | $4.62 | $4.64 | $4.32 | 13,211,850 |
| 2016-10-24 | $4.59 | $4.65 | $4.57 | $4.64 | $4.32 | 20,552,880 |
| 2016-10-21 | $4.60 | $4.67 | $4.55 | $4.58 | $4.26 | 16,056,090 |
| 2016-10-20 | $4.61 | $4.64 | $4.59 | $4.60 | $4.28 | 12,035,540 |
| 2016-10-19 | $4.62 | $4.64 | $4.59 | $4.62 | $4.30 | 13,460,230 |
| 2016-10-18 | $4.54 | $4.64 | $4.51 | $4.62 | $4.30 | 22,486,970 |
| 2016-10-17 | $4.57 | $4.66 | $4.50 | $4.55 | $4.23 | 13,834,450 |
| 2016-10-14 | $4.57 | $4.57 | $4.48 | $4.56 | $4.24 | 10,273,190 |
| 2016-10-13 | $4.57 | $4.60 | $4.53 | $4.57 | $4.25 | 15,470,810 |
| 2016-10-12 | $4.52 | $4.62 | $4.48 | $4.58 | $4.26 | 20,577,460 |
| 2016-10-11 | $4.50 | $4.54 | $4.48 | $4.52 | $4.21 | 10,472,800 |
| 2016-10-10 | $4.43 | $4.53 | $4.40 | $4.51 | $4.20 | 21,793,490 |
| 2016-10-07 | $4.39 | $4.39 | $4.39 | $4.39 | $4.09 | 0 |
| 2016-10-06 | $4.39 | $4.39 | $4.39 | $4.39 | $4.09 | 0 |
| 2016-10-05 | $4.39 | $4.39 | $4.39 | $4.39 | $4.09 | 0 |
| 2016-10-04 | $4.39 | $4.39 | $4.39 | $4.39 | $4.09 | 0 |
| 2016-10-03 | $4.39 | $4.39 | $4.39 | $4.39 | $4.09 | 0 |
| 2016-09-30 | $4.36 | $4.42 | $4.34 | $4.39 | $4.09 | 9,236,410 |
| 2016-09-29 | $4.35 | $4.38 | $4.33 | $4.36 | $4.06 | 8,903,020 |
| 2016-09-28 | $4.38 | $4.38 | $4.33 | $4.35 | $4.05 | 6,006,300 |
| 2016-09-27 | $4.33 | $4.37 | $4.32 | $4.36 | $4.06 | 8,056,750 |
| 2016-09-26 | $4.40 | $4.41 | $4.32 | $4.33 | $4.03 | 11,929,500 |
| 2016-09-23 | $4.45 | $4.47 | $4.41 | $4.42 | $4.11 | 7,996,840 |
| 2016-09-22 | $4.45 | $4.48 | $4.44 | $4.46 | $4.15 | 10,532,210 |
| 2016-09-21 | $4.42 | $4.46 | $4.39 | $4.44 | $4.13 | 7,619,460 |
| 2016-09-20 | $4.43 | $4.44 | $4.38 | $4.43 | $4.12 | 7,433,700 |
| 2016-09-19 | $4.42 | $4.45 | $4.41 | $4.44 | $4.13 | 6,447,960 |
| 2016-09-16 | $4.42 | $4.42 | $4.42 | $4.42 | $4.11 | 0 |
| 2016-09-15 | $4.42 | $4.42 | $4.42 | $4.42 | $4.11 | 0 |
| 2016-09-14 | $4.39 | $4.43 | $4.37 | $4.42 | $4.11 | 8,392,120 |
| 2016-09-13 | $4.40 | $4.42 | $4.38 | $4.42 | $4.11 | 8,703,810 |
| 2016-09-12 | $4.49 | $4.49 | $4.36 | $4.38 | $4.08 | 20,453,830 |
| 2016-09-09 | $4.60 | $4.61 | $4.55 | $4.55 | $4.23 | 11,214,170 |
| 2016-09-08 | $4.58 | $4.63 | $4.54 | $4.61 | $4.29 | 13,944,140 |
| 2016-09-07 | $4.57 | $4.63 | $4.55 | $4.58 | $4.26 | 17,937,170 |
| 2016-09-06 | $4.52 | $4.57 | $4.48 | $4.57 | $4.25 | 12,653,210 |
| 2016-09-05 | $4.50 | $4.55 | $4.50 | $4.51 | $4.20 | 7,771,200 |
| 2016-09-02 | $4.50 | $4.54 | $4.48 | $4.49 | $4.18 | 9,915,010 |
| 2016-09-01 | $4.54 | $4.58 | $4.51 | $4.51 | $4.20 | 9,124,610 |
| 2016-08-31 | $4.54 | $4.57 | $4.52 | $4.55 | $4.23 | 7,991,580 |
| 2016-08-30 | $4.59 | $4.61 | $4.54 | $4.57 | $4.25 | 9,882,900 |
| 2016-08-29 | $4.57 | $4.63 | $4.54 | $4.59 | $4.27 | 10,864,880 |
| 2016-08-26 | $4.53 | $4.62 | $4.52 | $4.58 | $4.26 | 14,914,410 |
| 2016-08-25 | $4.55 | $4.56 | $4.51 | $4.54 | $4.22 | 13,669,700 |
| 2016-08-24 | $4.58 | $4.60 | $4.54 | $4.56 | $4.24 | 8,658,860 |
| 2016-08-23 | $4.57 | $4.60 | $4.54 | $4.58 | $4.26 | 9,003,810 |
| 2016-08-22 | $4.61 | $4.62 | $4.55 | $4.56 | $4.24 | 10,287,350 |
| 2016-08-19 | $4.60 | $4.62 | $4.58 | $4.61 | $4.29 | 10,394,980 |
| 2016-08-18 | $4.61 | $4.67 | $4.58 | $4.60 | $4.28 | 19,975,610 |
| 2016-08-17 | $4.60 | $4.68 | $4.58 | $4.64 | $4.32 | 18,673,510 |
| 2016-08-16 | $4.66 | $4.66 | $4.58 | $4.62 | $4.30 | 22,080,480 |
| 2016-08-15 | $4.57 | $4.67 | $4.53 | $4.64 | $4.32 | 25,320,360 |
| 2016-08-12 | $4.53 | $4.57 | $4.50 | $4.56 | $4.24 | 14,303,590 |
| 2016-08-11 | $4.51 | $4.58 | $4.48 | $4.55 | $4.23 | 19,305,420 |
| 2016-08-10 | $4.51 | $4.57 | $4.48 | $4.49 | $4.18 | 14,049,300 |
| 2016-08-09 | $4.52 | $4.52 | $4.47 | $4.51 | $4.20 | 9,499,070 |
| 2016-08-08 | $4.40 | $4.52 | $4.37 | $4.51 | $4.20 | 13,828,840 |
| 2016-08-05 | $4.39 | $4.43 | $4.35 | $4.42 | $4.11 | 9,955,390 |
| 2016-08-04 | $4.39 | $4.41 | $4.35 | $4.40 | $4.09 | 6,723,760 |
| 2016-08-03 | $4.35 | $4.42 | $4.33 | $4.41 | $4.10 | 8,951,640 |
| 2016-08-02 | $4.34 | $4.39 | $4.33 | $4.38 | $4.08 | 6,896,120 |
| 2016-08-01 | $4.38 | $4.40 | $4.28 | $4.34 | $4.04 | 9,501,820 |
| 2016-07-29 | $4.43 | $4.45 | $4.39 | $4.41 | $4.10 | 7,546,490 |
| 2016-07-28 | $4.42 | $4.47 | $4.35 | $4.43 | $4.12 | 14,802,090 |
| 2016-07-27 | $4.65 | $4.65 | $4.41 | $4.46 | $4.15 | 27,212,080 |
| 2016-07-26 | $4.59 | $4.64 | $4.56 | $4.64 | $4.32 | 12,207,900 |
| 2016-07-25 | $4.58 | $4.63 | $4.56 | $4.59 | $4.27 | 12,470,450 |
| 2016-07-22 | $4.64 | $4.64 | $4.56 | $4.60 | $4.28 | 15,809,710 |
| 2016-07-21 | $4.66 | $4.69 | $4.62 | $4.63 | $4.31 | 12,994,160 |
| 2016-07-20 | $4.67 | $4.72 | $4.64 | $4.65 | $4.33 | 10,844,650 |
| 2016-07-19 | $4.65 | $4.70 | $4.62 | $4.67 | $4.35 | 12,368,820 |
| 2016-07-18 | $4.75 | $4.76 | $4.65 | $4.68 | $4.35 | 23,463,390 |
| 2016-07-15 | $4.64 | $4.84 | $4.61 | $4.78 | $4.45 | 53,081,690 |
| 2016-07-14 | $4.60 | $4.64 | $4.55 | $4.63 | $4.31 | 19,135,060 |
| 2016-07-13 | $4.60 | $4.65 | $4.57 | $4.60 | $4.28 | 21,350,990 |
| 2016-07-12 | $4.55 | $4.59 | $4.47 | $4.59 | $4.27 | 23,108,490 |
| 2016-07-11 | $4.57 | $4.61 | $4.52 | $4.55 | $4.23 | 15,985,700 |
| 2016-07-08 | $4.57 | $4.61 | $4.52 | $4.55 | $4.23 | 13,040,620 |
| 2016-07-07 | $4.60 | $4.63 | $4.54 | $4.59 | $4.27 | 12,929,800 |
| 2016-07-06 | $4.64 | $4.64 | $4.52 | $4.62 | $4.30 | 19,040,470 |
| 2016-07-05 | $4.54 | $4.80 | $4.51 | $4.65 | $4.33 | 43,982,190 |
| 2016-07-04 | $4.40 | $4.57 | $4.36 | $4.55 | $4.23 | 37,581,270 |
| 2016-07-01 | $4.42 | $4.45 | $4.38 | $4.39 | $4.09 | 19,045,730 |
| 2016-06-30 | $4.52 | $4.58 | $4.42 | $4.43 | $4.12 | 32,500,640 |
| 2016-06-29 | $4.36 | $4.45 | $4.30 | $4.42 | $4.11 | 31,450,880 |
| 2016-06-28 | $4.27 | $4.35 | $4.22 | $4.34 | $4.04 | 21,268,190 |
| 2016-06-27 | $4.16 | $4.28 | $4.16 | $4.28 | $3.98 | 15,366,950 |
| 2016-06-24 | $4.29 | $4.31 | $4.10 | $4.20 | $3.91 | 19,758,940 |
| 2016-06-23 | $4.31 | $4.32 | $4.24 | $4.29 | $3.99 | 14,305,060 |
| 2016-06-22 | $4.26 | $4.30 | $4.25 | $4.29 | $3.99 | 12,813,900 |
| 2016-06-21 | $4.28 | $4.35 | $4.21 | $4.23 | $3.94 | 15,675,300 |
| 2016-06-20 | $4.26 | $4.29 | $4.17 | $4.28 | $3.98 | 14,139,200 |
| 2016-06-17 | $4.20 | $4.31 | $4.18 | $4.27 | $3.97 | 18,060,340 |
| 2016-06-16 | $4.25 | $4.25 | $4.18 | $4.20 | $3.91 | 14,311,350 |
| 2016-06-15 | $4.10 | $4.28 | $4.07 | $4.25 | $3.95 | 16,398,720 |
| 2016-06-14 | $4.15 | $4.20 | $4.12 | $4.16 | $3.87 | 11,649,210 |
| 2016-06-13 | $4.36 | $4.36 | $4.16 | $4.17 | $3.88 | 19,100,420 |
| 2016-06-10 | $4.41 | $4.41 | $4.41 | $4.41 | $4.10 | 0 |
| 2016-06-09 | $4.41 | $4.41 | $4.41 | $4.41 | $4.10 | 0 |
| 2016-06-08 | $4.43 | $4.44 | $4.37 | $4.41 | $4.10 | 13,148,350 |
| 2016-06-07 | $4.43 | $4.47 | $4.38 | $4.46 | $4.15 | 17,891,180 |
| 2016-06-06 | $4.43 | $4.46 | $4.37 | $4.43 | $4.12 | 14,243,570 |
| 2016-06-03 | $4.42 | $4.46 | $4.39 | $4.45 | $4.14 | 17,060,720 |
| 2016-06-02 | $4.41 | $4.43 | $4.38 | $4.43 | $4.12 | 16,668,420 |
| 2016-06-01 | $4.42 | $4.42 | $4.42 | $4.42 | $4.11 | 0 |
| 2016-05-31 | $4.24 | $4.43 | $4.24 | $4.42 | $4.11 | 24,195,230 |
| 2016-05-30 | $4.25 | $4.28 | $4.20 | $4.24 | $3.95 | 8,274,770 |
| 2016-05-27 | $4.30 | $4.31 | $4.24 | $4.28 | $3.98 | 10,334,740 |
| 2016-05-26 | $4.30 | $4.33 | $4.20 | $4.30 | $4.00 | 10,169,990 |
| 2016-05-25 | $4.35 | $4.39 | $4.28 | $4.31 | $4.01 | 9,768,910 |
| 2016-05-24 | $4.33 | $4.35 | $4.27 | $4.31 | $4.01 | 12,300,100 |
| 2016-05-23 | $4.30 | $4.45 | $4.26 | $4.38 | $4.08 | 17,737,160 |
| 2016-05-20 | $4.21 | $4.28 | $4.17 | $4.27 | $3.97 | 12,853,200 |
| 2016-05-19 | $4.18 | $4.29 | $4.18 | $4.21 | $3.92 | 13,768,200 |
| 2016-05-18 | $4.30 | $4.30 | $4.15 | $4.19 | $3.90 | 16,574,950 |
| 2016-05-17 | $4.34 | $4.36 | $4.29 | $4.33 | $4.03 | 12,376,330 |
| 2016-05-16 | $4.31 | $4.34 | $4.20 | $4.33 | $4.03 | 15,364,160 |
| 2016-05-13 | $4.29 | $4.34 | $4.25 | $4.30 | $4.00 | 13,117,880 |
| 2016-05-12 | $4.33 | $4.33 | $4.19 | $4.31 | $4.01 | 17,666,690 |
| 2016-05-11 | $4.48 | $4.50 | $4.34 | $4.39 | $4.09 | 16,413,260 |
| 2016-05-10 | $4.47 | $4.53 | $4.42 | $4.46 | $4.15 | 14,564,860 |
| 2016-05-09 | $4.70 | $4.71 | $4.42 | $4.46 | $4.15 | 22,243,080 |
| 2016-05-06 | $4.94 | $4.95 | $4.70 | $4.71 | $4.38 | 24,103,860 |
| 2016-05-05 | $4.90 | $4.95 | $4.88 | $4.93 | $4.59 | 13,632,370 |
| 2016-05-04 | $4.90 | $4.94 | $4.88 | $4.90 | $4.56 | 14,968,290 |
| 2016-05-03 | $4.85 | $4.93 | $4.78 | $4.93 | $4.59 | 18,210,570 |
| 2016-05-02 | $4.82 | $4.82 | $4.82 | $4.82 | $4.49 | 0 |
| 2016-04-29 | $4.77 | $4.82 | $4.73 | $4.82 | $4.49 | 9,914,330 |
| 2016-04-28 | $4.89 | $4.92 | $4.72 | $4.78 | $4.45 | 20,524,170 |
| 2016-04-27 | $4.93 | $4.97 | $4.86 | $4.87 | $4.53 | 15,894,970 |
| 2016-04-26 | $4.83 | $4.95 | $4.83 | $4.94 | $4.60 | 13,937,180 |
| 2016-04-25 | $4.92 | $4.93 | $4.82 | $4.88 | $4.54 | 13,295,380 |
| 2016-04-22 | $4.86 | $4.96 | $4.84 | $4.93 | $4.59 | 13,890,270 |
| 2016-04-21 | $4.96 | $5.04 | $4.90 | $4.92 | $4.58 | 22,657,870 |
| 2016-04-20 | $5.25 | $5.28 | $4.87 | $5.00 | $4.65 | 46,252,480 |
| 2016-04-19 | $5.28 | $5.34 | $5.18 | $5.24 | $4.88 | 41,178,530 |
| 2016-04-18 | $5.18 | $5.44 | $5.13 | $5.33 | $4.96 | 75,787,370 |
| 2016-04-15 | $5.17 | $5.21 | $5.10 | $5.18 | $4.82 | 30,032,430 |
| 2016-04-14 | $5.13 | $5.21 | $5.05 | $5.16 | $4.80 | 43,639,070 |
| 2016-04-13 | $5.04 | $5.15 | $5.04 | $5.08 | $4.73 | 42,448,640 |
| 2016-04-12 | $5.08 | $5.08 | $4.97 | $5.01 | $4.66 | 20,584,450 |
| 2016-04-11 | $5.05 | $5.10 | $5.02 | $5.08 | $4.73 | 26,307,920 |
| 2016-04-08 | $5.06 | $5.08 | $4.95 | $5.01 | $4.66 | 31,190,050 |
| 2016-04-07 | $5.14 | $5.30 | $5.11 | $5.11 | $4.75 | 54,297,460 |
| 2016-04-06 | $5.16 | $5.19 | $5.08 | $5.11 | $4.75 | 36,416,130 |
| 2016-04-05 | $5.06 | $5.20 | $5.03 | $5.19 | $4.83 | 48,118,220 |
| 2016-04-04 | $5.11 | $5.11 | $5.11 | $5.11 | $4.75 | 0 |
| 2016-04-01 | $5.02 | $5.18 | $5.00 | $5.11 | $4.75 | 54,229,380 |
| 2016-03-31 | $4.97 | $5.03 | $4.94 | $4.96 | $4.62 | 25,737,580 |
| 2016-03-30 | $4.86 | $4.97 | $4.84 | $4.96 | $4.62 | 23,526,800 |
| 2016-03-29 | $4.95 | $4.97 | $4.76 | $4.81 | $4.48 | 26,206,990 |
| 2016-03-28 | $5.00 | $5.06 | $4.91 | $4.93 | $4.59 | 25,714,080 |
| 2016-03-25 | $4.95 | $5.00 | $4.92 | $5.00 | $4.65 | 20,017,490 |
| 2016-03-24 | $5.05 | $5.05 | $4.95 | $4.96 | $4.62 | 30,214,400 |
| 2016-03-23 | $5.05 | $5.12 | $5.01 | $5.09 | $4.74 | 28,710,580 |
| 2016-03-22 | $5.13 | $5.15 | $5.05 | $5.08 | $4.73 | 42,884,000 |
| 2016-03-21 | $5.13 | $5.26 | $5.05 | $5.21 | $4.85 | 64,943,090 |
| 2016-03-18 | $4.91 | $5.10 | $4.89 | $5.09 | $4.74 | 49,868,190 |
| 2016-03-17 | $4.77 | $4.91 | $4.75 | $4.89 | $4.55 | 25,456,520 |
| 2016-03-16 | $4.85 | $4.87 | $4.74 | $4.75 | $4.42 | 14,170,790 |
| 2016-03-15 | $4.85 | $4.87 | $4.77 | $4.81 | $4.48 | 17,154,210 |
| 2016-03-14 | $4.77 | $4.95 | $4.76 | $4.87 | $4.53 | 25,688,160 |
| 2016-03-11 | $4.66 | $4.74 | $4.62 | $4.70 | $4.37 | 13,519,830 |
| 2016-03-10 | $4.78 | $4.86 | $4.72 | $4.73 | $4.40 | 16,194,530 |
| 2016-03-09 | $4.85 | $4.91 | $4.80 | $4.82 | $4.49 | 25,036,370 |
| 2016-03-08 | $4.96 | $5.00 | $4.75 | $4.99 | $4.64 | 34,985,510 |
| 2016-03-07 | $4.95 | $5.06 | $4.92 | $5.00 | $4.65 | 30,920,570 |
| 2016-03-04 | $5.02 | $5.07 | $4.78 | $4.90 | $4.56 | 44,516,720 |
| 2016-03-03 | $5.06 | $5.10 | $4.96 | $5.01 | $4.66 | 55,066,300 |
| 2016-03-02 | $4.65 | $5.05 | $4.61 | $5.05 | $4.70 | 57,341,510 |
| 2016-03-01 | $4.52 | $4.62 | $4.42 | $4.60 | $4.28 | 33,455,970 |
| 2016-02-29 | $4.62 | $4.62 | $4.30 | $4.37 | $4.07 | 31,310,630 |
| 2016-02-26 | $4.70 | $4.75 | $4.51 | $4.65 | $4.33 | 30,147,920 |
| 2016-02-25 | $5.12 | $5.12 | $4.62 | $4.64 | $4.32 | 56,086,590 |
| 2016-02-24 | $5.09 | $5.15 | $5.00 | $5.13 | $4.77 | 37,513,830 |
| 2016-02-23 | $5.14 | $5.15 | $5.00 | $5.10 | $4.75 | 39,572,040 |
| 2016-02-22 | $5.19 | $5.20 | $5.10 | $5.18 | $4.82 | 53,120,490 |
| 2016-02-19 | $5.00 | $5.20 | $5.00 | $5.10 | $4.75 | 60,714,570 |
| 2016-02-18 | $5.08 | $5.14 | $4.91 | $4.97 | $4.62 | 60,601,920 |
| 2016-02-17 | $4.98 | $5.18 | $4.96 | $5.08 | $4.73 | 58,052,060 |
| 2016-02-16 | $4.74 | $4.91 | $4.72 | $4.90 | $4.56 | 35,571,830 |
| 2016-02-15 | $4.40 | $4.83 | $4.40 | $4.73 | $4.40 | 30,717,540 |
| 2016-02-12 | $4.79 | $4.79 | $4.79 | $4.79 | $4.46 | 0 |
| 2016-02-11 | $4.79 | $4.79 | $4.79 | $4.79 | $4.46 | 0 |
| 2016-02-10 | $4.79 | $4.79 | $4.79 | $4.79 | $4.46 | 0 |
| 2016-02-09 | $4.79 | $4.79 | $4.79 | $4.79 | $4.46 | 0 |
| 2016-02-08 | $4.79 | $4.79 | $4.79 | $4.79 | $4.46 | 0 |
| 2016-02-05 | $4.91 | $4.92 | $4.70 | $4.79 | $4.46 | 34,040,710 |
| 2016-02-04 | $4.87 | $5.05 | $4.81 | $4.87 | $4.53 | 50,602,010 |
| 2016-02-03 | $4.46 | $4.97 | $4.41 | $4.84 | $4.50 | 61,841,860 |
| 2016-02-02 | $4.32 | $4.62 | $4.22 | $4.57 | $4.25 | 51,507,620 |
| 2016-02-01 | $4.14 | $4.34 | $4.08 | $4.20 | $3.91 | 46,079,550 |
| 2016-01-29 | $3.91 | $4.13 | $3.85 | $4.07 | $3.79 | 31,040,920 |
| 2016-01-28 | $4.13 | $4.15 | $3.90 | $3.91 | $3.64 | 26,085,250 |
| 2016-01-27 | $4.35 | $4.40 | $3.95 | $4.17 | $3.88 | 43,212,800 |
| 2016-01-26 | $4.69 | $4.73 | $4.30 | $4.33 | $4.03 | 27,716,340 |
| 2016-01-25 | $4.76 | $4.82 | $4.67 | $4.78 | $4.45 | 19,701,400 |
| 2016-01-22 | $4.63 | $4.70 | $4.50 | $4.69 | $4.36 | 22,418,850 |
| 2016-01-21 | $4.75 | $4.96 | $4.52 | $4.56 | $4.24 | 29,866,340 |
| 2016-01-20 | $4.93 | $5.03 | $4.82 | $4.89 | $4.55 | 31,329,110 |
| 2016-01-19 | $4.77 | $5.13 | $4.71 | $5.00 | $4.65 | 34,105,680 |
| 2016-01-18 | $4.58 | $4.88 | $4.51 | $4.76 | $4.43 | 29,385,300 |
| 2016-01-15 | $4.96 | $5.01 | $4.69 | $4.73 | $4.40 | 32,412,500 |
| 2016-01-14 | $4.65 | $5.03 | $4.55 | $5.01 | $4.66 | 37,830,560 |
| 2016-01-13 | $5.08 | $5.14 | $4.80 | $4.81 | $4.48 | 33,209,060 |
| 2016-01-12 | $4.95 | $5.12 | $4.89 | $5.05 | $4.70 | 32,550,740 |
| 2016-01-11 | $5.51 | $5.56 | $4.97 | $5.03 | $4.68 | 58,384,870 |
| 2016-01-08 | $5.72 | $5.80 | $5.12 | $5.52 | $5.14 | 55,657,580 |
| 2016-01-07 | $5.98 | $5.98 | $5.54 | $5.54 | $5.16 | 14,792,900 |
| 2016-01-06 | $5.98 | $6.20 | $5.89 | $6.16 | $5.73 | 61,665,730 |
| 2016-01-05 | $5.71 | $6.14 | $5.60 | $5.92 | $5.51 | 67,191,390 |
| 2016-01-04 | $6.71 | $6.79 | $6.08 | $6.08 | $5.66 | 47,520,150 |
| 2016-01-01 | $6.75 | $6.75 | $6.75 | $6.75 | $6.28 | 0 |
| 2015-12-31 | $6.93 | $7.00 | $6.68 | $6.75 | $6.28 | 61,342,460 |
| 2015-12-30 | $7.07 | $7.45 | $6.98 | $7.01 | $6.52 | 103,708,450 |
| 2015-12-29 | $7.02 | $7.14 | $6.88 | $7.12 | $6.63 | 96,457,850 |
| 2015-12-28 | $6.89 | $7.48 | $6.70 | $7.14 | $6.64 | 211,940,060 |
| 2015-12-25 | $6.32 | $6.81 | $6.25 | $6.81 | $6.34 | 151,991,490 |
| 2015-12-24 | $6.27 | $6.30 | $6.11 | $6.19 | $5.76 | 27,211,100 |
| 2015-12-23 | $6.48 | $6.51 | $6.28 | $6.30 | $5.86 | 38,936,570 |
| 2015-12-22 | $6.39 | $6.52 | $6.30 | $6.50 | $6.05 | 48,272,070 |
| 2015-12-21 | $6.29 | $6.55 | $6.29 | $6.37 | $5.93 | 65,789,320 |
| 2015-12-18 | $6.24 | $6.55 | $6.21 | $6.25 | $5.82 | 85,318,650 |
| 2015-12-17 | $5.97 | $6.34 | $5.94 | $6.24 | $5.81 | 81,444,170 |
| 2015-12-16 | $5.85 | $6.04 | $5.82 | $5.93 | $5.52 | 49,841,750 |
| 2015-12-15 | $5.82 | $5.86 | $5.77 | $5.78 | $5.38 | 21,270,810 |
| 2015-12-14 | $5.58 | $5.84 | $5.55 | $5.82 | $5.42 | 26,215,830 |
| 2015-12-11 | $5.61 | $5.70 | $5.53 | $5.68 | $5.29 | 19,815,510 |
| 2015-12-10 | $5.67 | $5.75 | $5.57 | $5.61 | $5.22 | 22,225,660 |
| 2015-12-09 | $5.70 | $5.74 | $5.65 | $5.67 | $5.28 | 21,841,280 |
| 2015-12-08 | $5.94 | $5.94 | $5.71 | $5.71 | $5.31 | 34,140,110 |
| 2015-12-07 | $5.94 | $6.00 | $5.86 | $5.99 | $5.57 | 28,392,310 |
| 2015-12-04 | $6.01 | $6.02 | $5.86 | $5.91 | $5.50 | 36,451,030 |
| 2015-12-03 | $5.98 | $6.10 | $5.90 | $6.06 | $5.64 | 36,985,210 |
| 2015-12-02 | $6.01 | $6.03 | $5.78 | $5.98 | $5.56 | 37,912,980 |
| 2015-12-01 | $6.00 | $6.06 | $5.85 | $6.01 | $5.59 | 33,501,580 |
| 2015-11-30 | $6.10 | $6.18 | $5.60 | $5.99 | $5.57 | 56,313,670 |
| 2015-11-27 | $6.57 | $6.57 | $5.99 | $6.13 | $5.70 | 74,500,360 |
| 2015-11-26 | $6.49 | $6.65 | $6.40 | $6.61 | $6.15 | 82,281,770 |
| 2015-11-25 | $6.19 | $6.55 | $6.14 | $6.45 | $6.00 | 85,911,280 |
| 2015-11-24 | $6.16 | $6.24 | $6.05 | $6.21 | $5.78 | 35,831,790 |
| 2015-11-23 | $6.19 | $6.36 | $6.16 | $6.20 | $5.77 | 55,154,780 |
| 2015-11-20 | $6.19 | $6.23 | $6.13 | $6.19 | $5.76 | 47,555,030 |
| 2015-11-19 | $6.09 | $6.20 | $6.05 | $6.19 | $5.76 | 36,591,050 |
| 2015-11-18 | $6.21 | $6.24 | $6.03 | $6.08 | $5.66 | 40,590,200 |
| 2015-11-17 | $6.30 | $6.37 | $6.19 | $6.21 | $5.78 | 80,116,920 |
| 2015-11-16 | $6.18 | $6.38 | $6.06 | $6.36 | $5.92 | 110,618,490 |
| 2015-11-13 | $6.01 | $6.05 | $5.85 | $5.91 | $5.50 | 54,689,000 |
| 2015-11-12 | $6.24 | $6.28 | $6.03 | $6.11 | $5.69 | 56,994,280 |
| 2015-11-11 | $6.23 | $6.27 | $6.11 | $6.23 | $5.80 | 60,039,130 |
| 2015-11-10 | $6.02 | $6.34 | $5.99 | $6.20 | $5.77 | 81,725,570 |
| 2015-11-09 | $6.07 | $6.15 | $5.96 | $6.07 | $5.65 | 75,950,290 |
| 2015-11-06 | $5.90 | $6.13 | $5.82 | $6.08 | $5.66 | 76,568,530 |
| 2015-11-05 | $5.77 | $6.05 | $5.71 | $5.89 | $5.48 | 105,052,550 |
| 2015-11-04 | $5.43 | $5.80 | $5.42 | $5.77 | $5.37 | 58,052,410 |
| 2015-11-03 | $5.55 | $5.57 | $5.35 | $5.41 | $5.03 | 30,594,800 |
| 2015-11-02 | $5.60 | $5.71 | $5.42 | $5.51 | $5.13 | 44,120,450 |
| 2015-10-30 | $5.68 | $5.85 | $5.59 | $5.73 | $5.33 | 62,433,100 |
| 2015-10-29 | $5.58 | $5.88 | $5.48 | $5.74 | $5.34 | 78,998,410 |
| 2015-10-28 | $5.65 | $5.76 | $5.50 | $5.53 | $5.15 | 47,749,230 |
| 2015-10-27 | $5.62 | $5.68 | $5.31 | $5.66 | $5.27 | 54,735,180 |
| 2015-10-26 | $5.72 | $5.76 | $5.60 | $5.67 | $5.28 | 60,004,960 |
| 2015-10-23 | $5.54 | $5.71 | $5.45 | $5.67 | $5.28 | 61,915,560 |
| 2015-10-22 | $5.31 | $5.59 | $5.23 | $5.53 | $5.15 | 62,742,830 |
| 2015-10-21 | $5.85 | $5.89 | $5.27 | $5.31 | $4.94 | 87,029,020 |
| 2015-10-20 | $5.65 | $5.91 | $5.57 | $5.85 | $5.44 | 64,520,270 |
| 2015-10-19 | $5.75 | $5.78 | $5.52 | $5.66 | $5.27 | 56,446,690 |
| 2015-10-16 | $5.69 | $5.80 | $5.53 | $5.73 | $5.33 | 70,443,730 |
| 2015-10-15 | $5.37 | $5.66 | $5.35 | $5.62 | $5.23 | 60,618,860 |
| 2015-10-14 | $5.48 | $5.56 | $5.37 | $5.40 | $5.02 | 47,290,380 |
| 2015-10-13 | $5.40 | $5.60 | $5.33 | $5.52 | $5.14 | 60,744,530 |
| 2015-10-12 | $5.11 | $5.58 | $5.08 | $5.47 | $5.09 | 77,790,300 |
| 2015-10-09 | $4.99 | $5.10 | $4.95 | $5.07 | $4.72 | 40,777,240 |
| 2015-10-08 | $4.96 | $5.04 | $4.94 | $4.98 | $4.63 | 34,836,930 |
| 2015-10-07 | $4.78 | $4.78 | $4.78 | $4.78 | $4.45 | 0 |
| 2015-10-06 | $4.78 | $4.78 | $4.78 | $4.78 | $4.45 | 0 |
| 2015-10-05 | $4.78 | $4.78 | $4.78 | $4.78 | $4.45 | 0 |
| 2015-10-02 | $4.78 | $4.78 | $4.78 | $4.78 | $4.45 | 0 |
| 2015-10-01 | $4.78 | $4.78 | $4.78 | $4.78 | $4.45 | 0 |
| 2015-09-30 | $4.79 | $4.83 | $4.72 | $4.78 | $4.45 | 16,466,050 |
| 2015-09-29 | $4.80 | $4.86 | $4.70 | $4.75 | $4.42 | 23,901,030 |
| 2015-09-28 | $4.80 | $4.94 | $4.75 | $4.91 | $4.57 | 19,609,920 |
| 2015-09-25 | $5.05 | $5.09 | $4.77 | $4.83 | $4.49 | 41,981,770 |
| 2015-09-24 | $5.05 | $5.14 | $4.95 | $5.12 | $4.76 | 43,877,850 |
| 2015-09-23 | $4.97 | $5.16 | $4.86 | $5.00 | $4.65 | 52,639,990 |
| 2015-09-22 | $5.09 | $5.15 | $4.97 | $5.08 | $4.73 | 57,504,560 |
| 2015-09-21 | $4.77 | $5.25 | $4.71 | $5.08 | $4.73 | 57,964,510 |
| 2015-09-18 | $5.09 | $5.13 | $4.75 | $4.85 | $4.51 | 102,968,600 |
| 2015-09-17 | $4.76 | $5.24 | $4.69 | $5.12 | $4.74 | 115,070,350 |
| 2015-09-16 | $4.41 | $4.76 | $4.36 | $4.76 | $4.41 | 43,513,450 |
| 2015-09-15 | $4.55 | $4.75 | $4.29 | $4.33 | $4.01 | 45,567,940 |
| 2015-09-14 | $5.37 | $5.41 | $4.77 | $4.77 | $4.42 | 58,841,390 |
| 2015-09-11 | $5.24 | $5.37 | $5.15 | $5.30 | $4.91 | 39,818,290 |
| 2015-09-10 | $5.29 | $5.45 | $5.16 | $5.23 | $4.85 | 55,749,650 |
| 2015-09-09 | $5.16 | $5.40 | $5.10 | $5.32 | $4.93 | 68,129,590 |
| 2015-09-08 | $4.76 | $5.19 | $4.65 | $5.13 | $4.75 | 69,688,190 |
| 2015-09-07 | $4.48 | $4.86 | $4.48 | $4.85 | $4.49 | 82,761,370 |
Anhui Wanwei Upd HiTech Material Ind Company (600063) News Headlines
Recent Anhui Wanwei Upd HiTech Material Ind Company (600063) News
Similar Companies to Anhui Wanwei Upd HiTech Material Ind Company (600063) 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 | -- | -- | -- |