Gree Real Estate Company Ltd (600185) Exchange: SHG
Data as of July 10, 2025
$5.88 ($-0.03) -0.51%
Gree Real Estate Company Ltd - Daily Information
Click for more stock information on Gree Real Estate Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $5.89 |
| Previous Close | $5.88 |
| High | $5.95 |
| Low | $5.86 |
| Adjusted Open | $5.89 |
| Previous Adjusted Close | $5.88 |
| Adjusted High | $5.95 |
| Adjusted Low | $5.86 |
About Gree Real Estate Company Ltd (600185)
GREE REAL ESTATE CO.,LTD is principally engaged in the development and operation of real estate. The Company mainly operates its business in Zhuhai, Guangdong province, China. The Company primarily offers three real estate projects, one of which includes high-end residential buildings, commercial blocks and hotel-style apartments, the other two consist of residential buildings.
Invest in Gree Real Estate Company Ltd (600185)
Historical Stock Data for Gree Real Estate Company Ltd (600185)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $5.89 | $5.95 | $5.86 | $5.88 | $5.88 | 12,129,660 |
| 2025-06-26 | $5.93 | $5.97 | $5.85 | $5.91 | $5.91 | 14,664,500 |
| 2025-06-25 | $5.92 | $5.95 | $5.87 | $5.92 | $5.92 | 18,018,650 |
| 2025-06-24 | $5.83 | $5.88 | $5.81 | $5.86 | $5.86 | 13,350,810 |
| 2025-06-23 | $5.77 | $5.82 | $5.70 | $5.79 | $5.79 | 14,239,900 |
| 2025-06-20 | $5.70 | $5.98 | $5.70 | $5.82 | $5.82 | 32,977,000 |
| 2025-06-19 | $5.83 | $5.84 | $5.68 | $5.71 | $5.71 | 19,923,230 |
| 2025-06-18 | $5.87 | $5.91 | $5.83 | $5.84 | $5.84 | 12,030,620 |
| 2025-06-17 | $5.87 | $5.90 | $5.84 | $5.89 | $5.89 | 10,820,970 |
| 2025-06-13 | $5.98 | $5.98 | $5.83 | $5.86 | $5.86 | 24,736,960 |
| 2025-06-12 | $6.05 | $6.05 | $5.98 | $5.99 | $5.99 | 15,980,430 |
| 2025-06-11 | $6.04 | $6.12 | $6.02 | $6.06 | $6.06 | 11,702,190 |
| 2025-06-10 | $6.16 | $6.18 | $6.00 | $6.06 | $6.06 | 23,488,240 |
| 2025-06-09 | $6.14 | $6.18 | $6.14 | $6.17 | $6.17 | 11,216,500 |
| 2025-06-06 | $6.20 | $6.22 | $6.14 | $6.16 | $6.16 | 14,945,030 |
| 2025-06-05 | $6.17 | $6.25 | $6.12 | $6.20 | $6.20 | 20,054,470 |
| 2025-06-04 | $6.13 | $6.17 | $6.12 | $6.17 | $6.17 | 14,308,870 |
| 2025-06-03 | $6.15 | $6.20 | $6.12 | $6.14 | $6.14 | 11,785,600 |
| 2025-05-30 | $6.27 | $6.27 | $6.15 | $6.19 | $6.19 | 17,875,600 |
| 2025-05-29 | $6.21 | $6.28 | $6.18 | $6.24 | $6.24 | 18,174,200 |
| 2025-05-28 | $6.27 | $6.31 | $6.20 | $6.23 | $6.23 | 17,946,870 |
| 2025-05-27 | $6.22 | $6.31 | $6.19 | $6.28 | $6.28 | 17,079,800 |
| 2025-05-26 | $6.23 | $6.23 | $6.15 | $6.22 | $6.22 | 15,289,910 |
| 2025-05-23 | $6.24 | $6.30 | $6.18 | $6.20 | $6.20 | 17,849,600 |
| 2025-05-22 | $6.32 | $6.39 | $6.24 | $6.26 | $6.26 | 20,462,800 |
| 2025-05-21 | $6.47 | $6.48 | $6.30 | $6.37 | $6.37 | 29,094,270 |
| 2025-05-20 | $6.48 | $6.61 | $6.43 | $6.47 | $6.47 | 31,491,300 |
| 2025-05-19 | $6.45 | $6.54 | $6.43 | $6.47 | $6.47 | 40,236,000 |
| 2025-05-16 | $6.22 | $6.88 | $6.19 | $6.66 | $6.66 | 61,742,710 |
| 2025-05-15 | $6.30 | $6.32 | $6.20 | $6.25 | $6.25 | 21,187,230 |
| 2025-05-14 | $6.31 | $6.37 | $6.22 | $6.35 | $6.35 | 31,676,600 |
| 2025-05-13 | $6.42 | $6.44 | $6.30 | $6.32 | $6.32 | 28,403,400 |
| 2025-05-12 | $6.50 | $6.56 | $6.33 | $6.41 | $6.41 | 36,873,740 |
| 2025-05-09 | $6.56 | $6.63 | $6.50 | $6.50 | $6.50 | 29,349,040 |
| 2025-05-08 | $6.87 | $6.88 | $6.56 | $6.56 | $6.56 | 63,211,950 |
| 2025-05-07 | $6.95 | $7.02 | $6.82 | $6.90 | $6.90 | 54,768,900 |
| 2025-05-06 | $6.70 | $6.95 | $6.50 | $6.89 | $6.89 | 64,853,040 |
| 2025-04-30 | $6.43 | $6.58 | $6.39 | $6.56 | $6.56 | 53,667,710 |
| 2025-04-29 | $5.95 | $6.49 | $5.95 | $6.36 | $6.36 | 46,588,150 |
| 2025-04-28 | $6.35 | $6.41 | $6.12 | $6.18 | $6.18 | 37,089,600 |
| 2025-04-25 | $6.22 | $6.34 | $6.19 | $6.23 | $6.23 | 31,238,180 |
| 2025-04-24 | $6.34 | $6.37 | $6.21 | $6.22 | $6.22 | 39,963,600 |
| 2025-04-23 | $6.56 | $6.65 | $6.36 | $6.38 | $6.38 | 42,278,350 |
| 2025-04-22 | $6.41 | $6.55 | $6.38 | $6.46 | $6.46 | 40,464,040 |
| 2025-04-21 | $6.56 | $6.56 | $6.36 | $6.43 | $6.43 | 56,109,920 |
| 2025-04-18 | $6.55 | $6.80 | $6.51 | $6.62 | $6.62 | 65,438,410 |
| 2025-04-17 | $6.47 | $6.63 | $6.42 | $6.53 | $6.53 | 48,274,760 |
| 2025-04-16 | $6.59 | $6.75 | $6.41 | $6.55 | $6.55 | 78,647,020 |
| 2025-04-15 | $6.75 | $6.98 | $6.55 | $6.58 | $6.58 | 80,578,970 |
| 2025-04-14 | $6.70 | $7.00 | $6.70 | $6.72 | $6.72 | 106,871,230 |
| 2025-04-11 | $6.80 | $7.05 | $6.70 | $6.71 | $6.71 | 152,864,120 |
| 2025-04-10 | $6.87 | $6.89 | $6.57 | $6.89 | $6.89 | 155,390,380 |
| 2025-04-09 | $5.62 | $6.26 | $5.52 | $6.26 | $6.26 | 98,974,880 |
| 2025-04-08 | $5.41 | $5.71 | $5.40 | $5.69 | $5.69 | 43,733,990 |
| 2025-04-07 | $5.67 | $5.82 | $5.41 | $5.41 | $5.41 | 38,801,400 |
| 2025-04-03 | $5.94 | $6.05 | $5.92 | $6.01 | $6.01 | 18,549,300 |
| 2025-04-02 | $6.03 | $6.05 | $5.96 | $5.99 | $5.99 | 15,584,170 |
| 2025-04-01 | $5.95 | $6.11 | $5.93 | $6.06 | $6.06 | 24,088,550 |
| 2025-03-31 | $6.17 | $6.19 | $5.93 | $5.95 | $5.95 | 34,593,300 |
| 2025-03-28 | $6.11 | $6.27 | $6.10 | $6.18 | $6.18 | 37,409,500 |
| 2025-03-27 | $6.02 | $6.34 | $5.96 | $6.20 | $6.20 | 60,859,440 |
| 2025-03-26 | $5.91 | $6.07 | $5.91 | $5.94 | $5.94 | 27,575,900 |
| 2025-03-25 | $6.07 | $6.10 | $5.88 | $5.89 | $5.89 | 36,853,090 |
| 2025-03-24 | $6.29 | $6.30 | $5.99 | $6.05 | $6.05 | 48,780,160 |
| 2025-03-21 | $6.15 | $6.40 | $6.14 | $6.28 | $6.28 | 59,608,430 |
| 2025-03-20 | $6.27 | $6.57 | $6.19 | $6.19 | $6.19 | 115,944,700 |
| 2025-03-19 | $6.00 | $6.27 | $6.00 | $6.27 | $6.27 | 76,444,470 |
| 2025-03-18 | $5.77 | $5.78 | $5.69 | $5.70 | $5.70 | 15,434,640 |
| 2025-03-17 | $5.87 | $5.90 | $5.75 | $5.76 | $5.76 | 23,032,170 |
| 2025-03-14 | $5.60 | $5.80 | $5.60 | $5.75 | $5.75 | 31,435,110 |
| 2025-03-13 | $5.60 | $5.64 | $5.51 | $5.62 | $5.62 | 22,669,250 |
| 2025-03-12 | $5.63 | $5.65 | $5.59 | $5.61 | $5.61 | 13,080,400 |
| 2025-03-11 | $5.56 | $5.63 | $5.53 | $5.63 | $5.63 | 15,658,000 |
| 2025-03-10 | $5.61 | $5.63 | $5.56 | $5.62 | $5.62 | 16,881,760 |
| 2025-03-07 | $5.70 | $5.71 | $5.57 | $5.57 | $5.57 | 26,272,510 |
| 2025-03-06 | $5.60 | $5.86 | $5.57 | $5.74 | $5.74 | 31,571,850 |
| 2025-03-05 | $5.60 | $5.64 | $5.49 | $5.64 | $5.64 | 28,284,300 |
| 2025-03-04 | $5.68 | $5.70 | $5.59 | $5.64 | $5.64 | 24,682,720 |
| 2025-03-03 | $5.80 | $5.86 | $5.68 | $5.72 | $5.72 | 24,155,460 |
| 2025-02-28 | $5.98 | $5.98 | $5.76 | $5.78 | $5.78 | 34,993,510 |
| 2025-02-27 | $5.82 | $6.08 | $5.76 | $5.97 | $5.97 | 58,485,240 |
| 2025-02-26 | $5.50 | $5.95 | $5.50 | $5.83 | $5.83 | 70,651,960 |
| 2025-02-25 | $5.53 | $5.62 | $5.47 | $5.49 | $5.49 | 29,557,000 |
| 2025-02-24 | $5.56 | $5.68 | $5.50 | $5.60 | $5.60 | 32,837,000 |
| 2025-02-20 | $5.76 | $5.76 | $5.63 | $5.64 | $5.64 | 28,652,680 |
| 2025-02-19 | $5.72 | $5.75 | $5.66 | $5.74 | $5.74 | 26,968,030 |
| 2025-02-18 | $5.98 | $5.98 | $5.72 | $5.73 | $5.73 | 36,025,340 |
| 2025-02-17 | $6.03 | $6.04 | $5.89 | $5.97 | $5.97 | 33,102,720 |
| 2025-02-14 | $6.06 | $6.10 | $5.98 | $6.01 | $6.01 | 25,327,200 |
| 2025-02-13 | $6.12 | $6.19 | $6.06 | $6.08 | $6.08 | 34,249,160 |
| 2025-02-12 | $6.07 | $6.14 | $5.99 | $6.12 | $6.12 | 29,733,840 |
| 2025-02-11 | $6.20 | $6.23 | $6.05 | $6.11 | $6.11 | 25,655,620 |
| 2025-02-10 | $6.12 | $6.20 | $6.09 | $6.18 | $6.18 | 31,210,970 |
| 2025-02-07 | $6.07 | $6.18 | $6.04 | $6.12 | $6.12 | 36,811,950 |
| 2025-02-06 | $6.05 | $6.10 | $5.94 | $6.08 | $6.08 | 26,414,260 |
| 2025-02-05 | $5.99 | $6.10 | $5.98 | $6.07 | $6.07 | 22,263,960 |
| 2025-01-27 | $6.03 | $6.13 | $5.99 | $5.99 | $5.99 | 27,180,330 |
| 2025-01-24 | $5.91 | $5.94 | $5.80 | $5.92 | $5.92 | 25,547,500 |
| 2025-01-23 | $6.04 | $6.12 | $5.89 | $5.90 | $5.90 | 30,936,990 |
| 2025-01-22 | $6.09 | $6.09 | $5.96 | $5.97 | $5.97 | 24,747,400 |
| 2025-01-21 | $6.14 | $6.23 | $6.07 | $6.10 | $6.10 | 29,499,900 |
| 2025-01-20 | $6.12 | $6.24 | $6.04 | $6.14 | $6.14 | 27,089,390 |
| 2025-01-17 | $6.21 | $6.25 | $6.14 | $6.17 | $6.17 | 19,489,500 |
| 2025-01-16 | $6.21 | $6.45 | $6.21 | $6.25 | $6.25 | 33,999,590 |
| 2025-01-15 | $6.23 | $6.42 | $6.13 | $6.26 | $6.26 | 37,744,160 |
| 2025-01-14 | $6.09 | $6.26 | $6.04 | $6.23 | $6.23 | 33,155,460 |
| 2025-01-13 | $5.85 | $5.97 | $5.71 | $5.96 | $5.96 | 29,999,600 |
| 2025-01-09 | $6.21 | $6.29 | $6.17 | $6.19 | $6.19 | 22,530,920 |
| 2025-01-08 | $6.31 | $6.34 | $6.08 | $6.28 | $6.28 | 36,169,100 |
| 2025-01-07 | $6.22 | $6.39 | $6.18 | $6.34 | $6.34 | 29,741,270 |
| 2025-01-06 | $6.48 | $6.48 | $6.20 | $6.21 | $6.21 | 43,100,780 |
| 2025-01-03 | $7.12 | $7.13 | $6.54 | $6.57 | $6.57 | 55,830,100 |
| 2025-01-02 | $7.22 | $7.39 | $6.98 | $7.13 | $7.13 | 44,956,000 |
| 2024-12-31 | $7.36 | $7.42 | $7.14 | $7.19 | $7.19 | 34,396,040 |
| 2024-12-30 | $7.33 | $7.33 | $7.10 | $7.18 | $7.18 | 39,375,620 |
| 2024-12-27 | $7.64 | $7.77 | $7.30 | $7.42 | $7.42 | 67,102,930 |
| 2024-12-26 | $7.40 | $7.88 | $7.37 | $7.76 | $7.76 | 86,274,190 |
| 2024-12-25 | $7.50 | $7.65 | $7.10 | $7.16 | $7.16 | 54,722,350 |
| 2024-12-24 | $8.23 | $8.29 | $7.49 | $7.56 | $7.56 | 87,848,250 |
| 2024-12-23 | $8.50 | $8.55 | $8.11 | $8.32 | $8.32 | 47,774,890 |
| 2024-12-20 | $8.50 | $8.65 | $8.40 | $8.58 | $8.58 | 43,641,980 |
| 2024-12-19 | $8.58 | $8.68 | $8.25 | $8.53 | $8.53 | 56,077,400 |
| 2024-12-18 | $8.71 | $8.86 | $8.45 | $8.53 | $8.53 | 70,178,660 |
| 2024-12-17 | $8.27 | $8.88 | $8.06 | $8.75 | $8.75 | 110,875,670 |
| 2024-12-16 | $8.28 | $8.76 | $8.25 | $8.39 | $8.39 | 104,314,370 |
| 2024-12-13 | $7.98 | $8.40 | $7.92 | $8.28 | $8.28 | 90,688,250 |
| 2024-12-12 | $7.90 | $8.10 | $7.74 | $8.05 | $8.05 | 66,155,710 |
| 2024-12-11 | $7.69 | $8.04 | $7.66 | $7.88 | $7.88 | 56,996,970 |
| 2024-12-10 | $8.10 | $8.10 | $7.69 | $7.70 | $7.70 | 62,072,280 |
| 2024-12-09 | $7.85 | $7.87 | $7.60 | $7.69 | $7.69 | 43,798,660 |
| 2024-12-06 | $7.84 | $7.96 | $7.75 | $7.87 | $7.87 | 41,923,050 |
| 2024-12-05 | $7.93 | $8.13 | $7.81 | $7.90 | $7.90 | 53,587,420 |
| 2024-12-04 | $8.40 | $8.56 | $8.00 | $8.01 | $8.01 | 97,277,750 |
| 2024-12-03 | $7.90 | $8.32 | $7.86 | $8.18 | $8.18 | 80,115,320 |
| 2024-12-02 | $7.58 | $8.17 | $7.54 | $7.91 | $7.91 | 89,909,700 |
| 2024-11-29 | $7.59 | $7.83 | $7.53 | $7.65 | $7.65 | 68,161,290 |
| 2024-11-28 | $7.94 | $8.17 | $7.58 | $7.66 | $7.66 | 98,247,630 |
| 2024-11-27 | $7.33 | $8.48 | $7.33 | $8.08 | $8.08 | 122,060,100 |
| 2024-11-26 | $9.18 | $9.18 | $7.78 | $7.78 | $7.78 | 196,415,690 |
| 2024-11-25 | $8.64 | $8.64 | $8.31 | $8.64 | $8.64 | 94,172,350 |
| 2024-11-22 | $7.32 | $8.14 | $7.26 | $7.85 | $7.85 | 97,188,590 |
| 2024-11-21 | $7.13 | $7.48 | $7.07 | $7.40 | $7.40 | 38,643,580 |
| 2024-11-20 | $7.08 | $7.24 | $6.99 | $7.14 | $7.14 | 29,053,870 |
| 2024-11-19 | $6.77 | $7.10 | $6.72 | $7.04 | $7.04 | 27,926,200 |
| 2024-11-18 | $7.09 | $7.09 | $6.71 | $6.78 | $6.78 | 35,623,090 |
| 2024-11-15 | $7.01 | $7.22 | $6.97 | $7.09 | $7.09 | 29,525,200 |
| 2024-11-14 | $7.41 | $7.45 | $7.01 | $7.02 | $7.02 | 35,680,220 |
| 2024-11-13 | $7.24 | $7.37 | $7.16 | $7.31 | $7.31 | 26,835,480 |
| 2024-11-12 | $7.38 | $7.46 | $7.24 | $7.31 | $7.31 | 34,376,680 |
| 2024-11-11 | $7.40 | $7.48 | $7.25 | $7.46 | $7.46 | 42,191,610 |
| 2024-11-08 | $7.58 | $7.62 | $7.28 | $7.50 | $7.50 | 58,369,040 |
| 2024-11-07 | $7.50 | $7.85 | $7.31 | $7.49 | $7.49 | 85,439,380 |
| 2024-11-06 | $7.16 | $7.35 | $6.94 | $7.26 | $7.26 | 56,736,330 |
| 2024-11-05 | $6.88 | $7.20 | $6.86 | $7.14 | $7.14 | 46,870,210 |
| 2024-11-04 | $6.78 | $6.93 | $6.72 | $6.91 | $6.91 | 35,797,300 |
| 2024-11-01 | $7.13 | $7.20 | $6.79 | $6.86 | $6.86 | 63,432,160 |
| 2024-10-31 | $7.14 | $7.32 | $7.05 | $7.19 | $7.19 | 57,753,510 |
| 2024-10-30 | $6.85 | $7.40 | $6.81 | $7.12 | $7.12 | 74,709,320 |
| 2024-10-29 | $6.84 | $7.05 | $6.76 | $6.89 | $6.89 | 62,133,990 |
| 2024-10-28 | $6.56 | $7.00 | $6.53 | $6.95 | $6.95 | 62,720,100 |
| 2024-10-25 | $6.39 | $6.58 | $6.38 | $6.56 | $6.56 | 45,751,900 |
| 2024-10-24 | $6.26 | $6.58 | $6.22 | $6.40 | $6.40 | 39,434,100 |
| 2024-10-23 | $6.27 | $6.40 | $6.23 | $6.30 | $6.30 | 30,654,820 |
| 2024-10-22 | $6.17 | $6.37 | $6.14 | $6.27 | $6.27 | 30,837,750 |
| 2024-10-21 | $6.20 | $6.27 | $6.11 | $6.15 | $6.15 | 44,103,850 |
| 2024-10-18 | $6.16 | $6.44 | $6.07 | $6.31 | $6.31 | 51,480,020 |
| 2024-10-17 | $6.88 | $6.88 | $6.21 | $6.27 | $6.27 | 73,014,270 |
| 2024-10-16 | $6.30 | $6.88 | $6.27 | $6.83 | $6.83 | 76,018,080 |
| 2024-10-15 | $6.15 | $6.55 | $6.08 | $6.32 | $6.32 | 65,203,610 |
| 2024-10-14 | $6.34 | $6.38 | $6.03 | $6.25 | $6.25 | 77,961,320 |
| 2024-10-11 | $5.76 | $6.34 | $5.72 | $6.34 | $6.34 | 105,615,210 |
| 2024-10-10 | $5.86 | $5.98 | $5.62 | $5.76 | $5.76 | 43,068,310 |
| 2024-10-09 | $6.26 | $6.29 | $5.91 | $5.91 | $5.91 | 66,833,370 |
| 2024-10-08 | $7.00 | $7.05 | $6.23 | $6.57 | $6.57 | 111,201,290 |
| 2024-09-30 | $6.25 | $6.41 | $5.99 | $6.41 | $6.41 | 93,445,170 |
| 2024-09-27 | $5.78 | $5.86 | $5.67 | $5.83 | $5.83 | 48,941,060 |
| 2024-09-26 | $5.16 | $5.61 | $5.15 | $5.61 | $5.61 | 59,168,340 |
| 2024-09-25 | $5.09 | $5.33 | $5.09 | $5.18 | $5.18 | 36,109,440 |
| 2024-09-24 | $4.96 | $5.08 | $4.89 | $5.05 | $5.05 | 29,006,200 |
| 2024-09-23 | $4.84 | $4.90 | $4.82 | $4.86 | $4.86 | 13,517,820 |
| 2024-09-20 | $4.79 | $4.92 | $4.76 | $4.89 | $4.89 | 17,872,170 |
| 2024-09-19 | $4.74 | $4.86 | $4.66 | $4.83 | $4.83 | 21,510,500 |
| 2024-09-18 | $4.75 | $4.76 | $4.57 | $4.68 | $4.68 | 18,766,130 |
| 2024-09-13 | $4.65 | $4.79 | $4.65 | $4.74 | $4.74 | 17,444,250 |
| 2024-09-12 | $4.59 | $4.67 | $4.58 | $4.63 | $4.63 | 9,577,200 |
| 2024-09-11 | $4.60 | $4.62 | $4.56 | $4.59 | $4.59 | 5,988,850 |
| 2024-09-10 | $4.68 | $4.71 | $4.53 | $4.62 | $4.62 | 10,953,500 |
| 2024-09-09 | $4.68 | $4.72 | $4.61 | $4.67 | $4.67 | 8,853,700 |
| 2024-09-06 | $4.73 | $4.79 | $4.70 | $4.74 | $4.74 | 12,120,900 |
| 2024-09-05 | $4.60 | $4.77 | $4.60 | $4.73 | $4.73 | 20,315,780 |
| 2024-09-04 | $4.63 | $4.73 | $4.59 | $4.60 | $4.60 | 14,551,400 |
| 2024-09-03 | $4.65 | $4.74 | $4.61 | $4.70 | $4.70 | 18,264,500 |
| 2024-09-02 | $5.00 | $5.00 | $4.66 | $4.68 | $4.68 | 33,613,440 |
| 2024-08-30 | $4.49 | $4.94 | $4.49 | $4.81 | $4.81 | 30,936,300 |
| 2024-08-29 | $4.38 | $4.54 | $4.36 | $4.53 | $4.53 | 16,011,890 |
| 2024-08-28 | $4.70 | $4.79 | $4.43 | $4.45 | $4.45 | 24,146,160 |
| 2024-08-27 | $4.66 | $4.68 | $4.56 | $4.59 | $4.59 | 8,486,700 |
| 2024-08-26 | $4.70 | $4.77 | $4.65 | $4.68 | $4.68 | 9,295,900 |
| 2024-08-23 | $4.66 | $4.74 | $4.62 | $4.73 | $4.73 | 10,705,290 |
| 2024-08-22 | $4.72 | $4.82 | $4.65 | $4.65 | $4.65 | 10,106,800 |
| 2024-08-21 | $4.70 | $4.77 | $4.69 | $4.75 | $4.75 | 8,621,900 |
| 2024-08-20 | $4.83 | $4.85 | $4.70 | $4.72 | $4.72 | 12,806,900 |
| 2024-08-19 | $4.86 | $4.89 | $4.81 | $4.84 | $4.84 | 8,293,840 |
| 2024-08-16 | $4.95 | $4.98 | $4.86 | $4.90 | $4.90 | 13,475,400 |
| 2024-08-15 | $4.87 | $4.99 | $4.83 | $4.96 | $4.96 | 15,196,800 |
| 2024-08-14 | $4.90 | $4.94 | $4.85 | $4.85 | $4.85 | 9,397,950 |
| 2024-08-13 | $4.89 | $4.92 | $4.81 | $4.92 | $4.92 | 11,494,300 |
| 2024-08-12 | $5.02 | $5.02 | $4.86 | $4.90 | $4.90 | 17,467,300 |
| 2024-08-09 | $5.07 | $5.19 | $5.03 | $5.04 | $5.04 | 23,041,800 |
| 2024-08-08 | $5.14 | $5.17 | $5.02 | $5.08 | $5.08 | 19,946,460 |
| 2024-08-07 | $5.04 | $5.12 | $4.99 | $5.10 | $5.10 | 17,177,900 |
| 2024-08-06 | $5.06 | $5.10 | $4.96 | $5.04 | $5.04 | 19,160,800 |
| 2024-08-05 | $5.11 | $5.23 | $4.98 | $4.99 | $4.99 | 21,950,800 |
| 2024-08-02 | $5.17 | $5.22 | $5.12 | $5.18 | $5.18 | 16,922,800 |
| 2024-08-01 | $5.20 | $5.27 | $5.11 | $5.17 | $5.17 | 22,207,600 |
| 2024-07-31 | $5.01 | $5.27 | $5.00 | $5.22 | $5.22 | 31,513,160 |
| 2024-07-30 | $4.96 | $5.04 | $4.93 | $4.99 | $4.99 | 14,477,260 |
| 2024-07-29 | $5.06 | $5.07 | $4.95 | $5.00 | $5.00 | 12,745,730 |
| 2024-07-26 | $4.94 | $5.09 | $4.94 | $5.08 | $5.08 | 16,863,810 |
| 2024-07-25 | $4.85 | $4.98 | $4.82 | $4.96 | $4.96 | 18,139,880 |
| 2024-07-24 | $5.00 | $5.05 | $4.88 | $4.88 | $4.88 | 22,686,900 |
| 2024-07-23 | $5.10 | $5.16 | $5.03 | $5.03 | $5.03 | 22,056,580 |
| 2024-07-22 | $5.21 | $5.24 | $5.04 | $5.07 | $5.07 | 30,143,360 |
| 2024-07-19 | $5.07 | $5.28 | $5.07 | $5.27 | $5.27 | 32,732,310 |
| 2024-07-18 | $5.01 | $5.20 | $5.00 | $5.14 | $5.14 | 31,944,300 |
| 2024-07-17 | $4.89 | $5.22 | $4.87 | $5.07 | $5.07 | 42,238,580 |
| 2024-07-16 | $4.86 | $4.95 | $4.81 | $4.90 | $4.90 | 21,370,200 |
| 2024-07-15 | $5.05 | $5.05 | $4.89 | $4.89 | $4.89 | 30,181,670 |
| 2024-07-12 | $5.03 | $5.20 | $5.00 | $5.09 | $5.09 | 41,186,600 |
| 2024-07-11 | $5.06 | $5.24 | $4.93 | $5.09 | $5.09 | 53,755,890 |
| 2024-07-10 | $5.33 | $5.60 | $4.98 | $5.02 | $5.02 | 78,732,040 |
| 2024-07-09 | $5.46 | $5.46 | $5.18 | $5.46 | $5.46 | 117,995,230 |
| 2024-07-08 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 7,568,000 |
| 2024-07-05 | $4.36 | $4.53 | $4.33 | $4.51 | $4.51 | 23,580,260 |
| 2024-07-04 | $4.65 | $4.66 | $4.40 | $4.41 | $4.41 | 36,318,990 |
| 2024-07-03 | $4.41 | $4.86 | $4.39 | $4.71 | $4.71 | 51,882,790 |
| 2024-07-02 | $4.35 | $4.55 | $4.34 | $4.42 | $4.42 | 18,551,420 |
| 2024-07-01 | $4.26 | $4.38 | $4.21 | $4.37 | $4.37 | 16,804,950 |
| 2024-06-28 | $4.23 | $4.36 | $4.21 | $4.25 | $4.25 | 14,676,900 |
| 2024-06-27 | $4.36 | $4.41 | $4.20 | $4.23 | $4.23 | 14,077,460 |
| 2024-06-26 | $4.27 | $4.37 | $4.23 | $4.36 | $4.36 | 11,748,710 |
| 2024-06-25 | $4.20 | $4.33 | $4.18 | $4.28 | $4.28 | 16,879,950 |
| 2024-06-24 | $4.38 | $4.38 | $4.16 | $4.21 | $4.21 | 22,567,260 |
| 2024-06-21 | $4.44 | $4.52 | $4.39 | $4.40 | $4.40 | 11,633,860 |
| 2024-06-20 | $4.65 | $4.67 | $4.44 | $4.46 | $4.46 | 18,436,400 |
| 2024-06-19 | $4.81 | $4.82 | $4.66 | $4.67 | $4.67 | 10,156,610 |
| 2024-06-18 | $4.78 | $4.85 | $4.77 | $4.79 | $4.79 | 7,904,680 |
| 2024-06-17 | $4.81 | $4.87 | $4.77 | $4.79 | $4.79 | 10,730,850 |
| 2024-06-14 | $4.68 | $4.85 | $4.62 | $4.84 | $4.84 | 16,713,300 |
| 2024-06-13 | $4.94 | $4.98 | $4.72 | $4.74 | $4.74 | 20,452,180 |
| 2024-06-12 | $4.92 | $4.95 | $4.87 | $4.91 | $4.91 | 8,889,000 |
| 2024-06-11 | $4.93 | $4.95 | $4.85 | $4.90 | $4.90 | 9,500,290 |
| 2024-06-07 | $4.86 | $5.00 | $4.86 | $4.96 | $4.96 | 13,739,400 |
| 2024-06-06 | $4.98 | $5.02 | $4.81 | $4.84 | $4.84 | 19,482,660 |
| 2024-06-05 | $5.01 | $5.07 | $4.97 | $4.97 | $4.97 | 12,207,840 |
| 2024-06-04 | $5.00 | $5.08 | $4.87 | $5.05 | $5.05 | 17,947,100 |
| 2024-06-03 | $5.22 | $5.23 | $4.96 | $5.02 | $5.02 | 25,529,680 |
| 2024-05-31 | $5.17 | $5.28 | $5.17 | $5.26 | $5.26 | 11,348,000 |
| 2024-05-30 | $5.35 | $5.35 | $5.17 | $5.21 | $5.21 | 16,327,420 |
| 2024-05-29 | $5.38 | $5.47 | $5.33 | $5.34 | $5.34 | 13,613,010 |
| 2024-05-28 | $5.49 | $5.56 | $5.37 | $5.37 | $5.37 | 12,905,780 |
| 2024-05-27 | $5.55 | $5.58 | $5.37 | $5.49 | $5.49 | 18,537,900 |
| 2024-05-24 | $5.72 | $5.72 | $5.51 | $5.53 | $5.53 | 19,226,980 |
| 2024-05-23 | $5.88 | $5.95 | $5.66 | $5.72 | $5.72 | 29,081,400 |
| 2024-05-22 | $5.90 | $6.05 | $5.89 | $5.95 | $5.95 | 35,370,700 |
| 2024-05-21 | $5.95 | $6.02 | $5.87 | $5.89 | $5.89 | 24,858,900 |
| 2024-05-20 | $6.15 | $6.15 | $5.96 | $5.97 | $5.97 | 43,551,230 |
| 2024-05-17 | $5.94 | $6.25 | $5.85 | $6.22 | $6.22 | 60,766,880 |
| 2024-05-16 | $5.71 | $5.93 | $5.70 | $5.86 | $5.86 | 26,406,360 |
| 2024-05-15 | $5.66 | $5.86 | $5.65 | $5.76 | $5.76 | 20,345,530 |
| 2024-05-14 | $5.67 | $5.77 | $5.65 | $5.70 | $5.70 | 12,413,600 |
| 2024-05-13 | $5.75 | $5.78 | $5.65 | $5.69 | $5.69 | 14,274,800 |
| 2024-05-10 | $5.73 | $5.86 | $5.66 | $5.82 | $5.82 | 24,389,020 |
| 2024-05-09 | $5.70 | $5.81 | $5.67 | $5.73 | $5.73 | 12,647,040 |
| 2024-05-08 | $5.83 | $5.83 | $5.63 | $5.66 | $5.66 | 14,542,860 |
| 2024-05-07 | $5.78 | $5.84 | $5.71 | $5.82 | $5.82 | 17,265,710 |
| 2024-05-06 | $5.93 | $6.02 | $5.78 | $5.78 | $5.78 | 21,490,990 |
| 2024-04-30 | $5.89 | $5.94 | $5.78 | $5.84 | $5.84 | 18,888,180 |
| 2024-04-29 | $5.65 | $5.96 | $5.63 | $5.93 | $5.93 | 27,313,480 |
| 2024-04-26 | $5.42 | $5.73 | $5.42 | $5.73 | $5.73 | 18,066,720 |
| 2024-04-25 | $5.37 | $5.50 | $5.36 | $5.45 | $5.45 | 10,717,410 |
| 2024-04-24 | $5.41 | $5.43 | $5.33 | $5.40 | $5.40 | 10,038,340 |
| 2024-04-23 | $5.41 | $5.55 | $5.39 | $5.39 | $5.39 | 12,970,680 |
| 2024-04-22 | $5.53 | $5.60 | $5.38 | $5.38 | $5.38 | 15,917,600 |
| 2024-04-19 | $5.57 | $5.62 | $5.50 | $5.58 | $5.58 | 9,900,480 |
| 2024-04-18 | $5.65 | $5.65 | $5.56 | $5.57 | $5.57 | 10,229,180 |
| 2024-04-17 | $5.51 | $5.68 | $5.51 | $5.65 | $5.65 | 12,796,190 |
| 2024-04-16 | $5.57 | $5.62 | $5.41 | $5.46 | $5.46 | 17,350,050 |
| 2024-04-15 | $5.75 | $5.80 | $5.40 | $5.57 | $5.57 | 21,170,400 |
| 2024-04-12 | $5.83 | $5.86 | $5.78 | $5.81 | $5.81 | 8,421,820 |
| 2024-04-11 | $5.91 | $5.96 | $5.82 | $5.83 | $5.83 | 13,158,610 |
| 2024-04-10 | $6.11 | $6.12 | $5.89 | $5.96 | $5.96 | 13,755,600 |
| 2024-04-09 | $6.07 | $6.12 | $6.04 | $6.11 | $6.11 | 9,669,900 |
| 2024-04-08 | $6.24 | $6.32 | $6.07 | $6.07 | $6.07 | 18,147,300 |
| 2024-04-03 | $6.29 | $6.47 | $6.29 | $6.31 | $6.31 | 19,034,040 |
| 2024-04-02 | $6.29 | $6.39 | $6.21 | $6.33 | $6.33 | 21,373,280 |
| 2024-04-01 | $5.94 | $6.32 | $5.90 | $6.31 | $6.31 | 34,202,680 |
| 2024-03-29 | $5.85 | $5.91 | $5.81 | $5.86 | $5.86 | 9,487,100 |
| 2024-03-28 | $5.78 | $5.97 | $5.76 | $5.88 | $5.88 | 13,009,480 |
| 2024-03-27 | $6.05 | $6.06 | $5.82 | $5.85 | $5.85 | 14,509,360 |
| 2024-03-26 | $6.03 | $6.10 | $5.98 | $6.05 | $6.05 | 13,895,730 |
| 2024-03-25 | $6.07 | $6.18 | $5.98 | $6.04 | $6.04 | 19,583,870 |
| 2024-03-22 | $6.16 | $6.20 | $6.04 | $6.09 | $6.09 | 17,984,220 |
| 2024-03-21 | $6.17 | $6.27 | $6.14 | $6.18 | $6.18 | 15,670,030 |
| 2024-03-20 | $6.18 | $6.21 | $6.12 | $6.18 | $6.18 | 18,918,890 |
| 2024-03-19 | $6.24 | $6.29 | $6.21 | $6.22 | $6.22 | 17,746,640 |
| 2024-03-18 | $6.46 | $6.49 | $6.20 | $6.30 | $6.30 | 38,308,410 |
| 2024-03-15 | $6.34 | $6.56 | $6.34 | $6.47 | $6.47 | 20,302,180 |
| 2024-03-14 | $6.39 | $6.43 | $6.32 | $6.37 | $6.37 | 15,084,530 |
| 2024-03-13 | $6.44 | $6.45 | $6.32 | $6.37 | $6.37 | 17,796,730 |
| 2024-03-12 | $6.36 | $6.53 | $6.31 | $6.47 | $6.47 | 23,384,250 |
| 2024-03-11 | $6.20 | $6.51 | $6.17 | $6.39 | $6.39 | 19,734,890 |
| 2024-03-08 | $6.39 | $6.43 | $6.21 | $6.27 | $6.27 | 18,222,080 |
| 2024-03-07 | $6.22 | $6.59 | $6.22 | $6.40 | $6.40 | 35,063,630 |
| 2024-03-06 | $6.41 | $6.54 | $6.17 | $6.28 | $6.28 | 18,744,340 |
| 2024-03-05 | $6.20 | $6.28 | $6.10 | $6.25 | $6.25 | 16,682,950 |
| 2024-03-04 | $6.38 | $6.38 | $6.15 | $6.28 | $6.28 | 22,017,560 |
| 2024-03-01 | $6.56 | $6.63 | $6.32 | $6.43 | $6.43 | 24,264,830 |
| 2024-02-29 | $6.25 | $6.56 | $6.21 | $6.56 | $6.56 | 23,372,210 |
| 2024-02-28 | $6.50 | $6.76 | $6.27 | $6.28 | $6.28 | 33,693,790 |
| 2024-02-27 | $6.20 | $6.50 | $6.20 | $6.49 | $6.49 | 24,647,020 |
| 2024-02-26 | $6.30 | $6.37 | $6.20 | $6.25 | $6.25 | 17,516,010 |
| 2024-02-23 | $6.23 | $6.36 | $6.20 | $6.34 | $6.34 | 16,841,170 |
| 2024-02-22 | $6.19 | $6.33 | $6.16 | $6.26 | $6.26 | 18,852,260 |
| 2024-02-21 | $6.05 | $6.39 | $6.01 | $6.23 | $6.23 | 28,220,450 |
| 2024-02-20 | $6.15 | $6.19 | $6.04 | $6.12 | $6.12 | 15,990,270 |
| 2024-02-19 | $6.44 | $6.44 | $6.06 | $6.19 | $6.19 | 26,068,080 |
| 2024-02-08 | $5.80 | $6.18 | $5.80 | $6.12 | $6.12 | 29,442,080 |
| 2024-02-07 | $5.50 | $5.83 | $5.48 | $5.73 | $5.73 | 26,805,170 |
| 2024-02-06 | $5.05 | $5.58 | $4.87 | $5.50 | $5.50 | 27,898,150 |
| 2024-02-05 | $5.53 | $5.53 | $5.01 | $5.09 | $5.09 | 31,546,160 |
| 2024-02-02 | $5.82 | $6.00 | $5.41 | $5.57 | $5.57 | 25,602,480 |
| 2024-02-01 | $5.93 | $5.99 | $5.66 | $5.82 | $5.82 | 20,483,530 |
| 2024-01-31 | $6.30 | $6.41 | $5.91 | $5.98 | $5.98 | 26,731,960 |
| 2024-01-30 | $6.80 | $6.88 | $6.35 | $6.37 | $6.37 | 16,595,510 |
| 2024-01-29 | $6.88 | $6.93 | $6.59 | $6.59 | $6.59 | 18,682,960 |
| 2024-01-26 | $6.65 | $6.94 | $6.60 | $6.79 | $6.79 | 28,243,230 |
| 2024-01-25 | $6.42 | $6.66 | $6.41 | $6.65 | $6.65 | 20,158,740 |
| 2024-01-24 | $6.37 | $6.48 | $6.16 | $6.45 | $6.45 | 19,112,000 |
| 2024-01-23 | $6.12 | $6.39 | $6.09 | $6.35 | $6.35 | 18,109,380 |
| 2024-01-22 | $6.73 | $6.73 | $6.11 | $6.14 | $6.14 | 23,049,870 |
| 2024-01-19 | $6.71 | $6.78 | $6.64 | $6.74 | $6.74 | 10,577,120 |
| 2024-01-18 | $6.74 | $6.76 | $6.49 | $6.71 | $6.71 | 16,562,800 |
| 2024-01-17 | $6.94 | $6.97 | $6.77 | $6.78 | $6.78 | 10,625,900 |
| 2024-01-16 | $6.80 | $7.15 | $6.79 | $6.94 | $6.94 | 20,850,100 |
| 2024-01-15 | $6.90 | $6.95 | $6.77 | $6.84 | $6.84 | 10,960,640 |
| 2024-01-12 | $6.77 | $7.07 | $6.76 | $6.89 | $6.89 | 20,147,930 |
| 2024-01-11 | $6.66 | $6.82 | $6.61 | $6.77 | $6.77 | 14,160,770 |
| 2024-01-10 | $6.73 | $6.81 | $6.59 | $6.65 | $6.65 | 12,167,420 |
| 2024-01-09 | $6.84 | $6.94 | $6.70 | $6.76 | $6.76 | 13,404,570 |
| 2024-01-08 | $7.15 | $7.20 | $6.81 | $6.82 | $6.82 | 24,720,180 |
| 2024-01-05 | $7.08 | $7.35 | $7.00 | $7.21 | $7.21 | 28,139,530 |
| 2024-01-04 | $6.98 | $7.07 | $6.90 | $7.06 | $7.06 | 10,856,420 |
| 2024-01-03 | $6.96 | $7.08 | $6.93 | $6.98 | $6.98 | 11,621,350 |
| 2024-01-02 | $7.18 | $7.24 | $6.98 | $6.99 | $6.99 | 19,454,620 |
| 2024-01-01 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2023-12-29 | $7.35 | $7.41 | $7.20 | $7.23 | $7.23 | 19,806,580 |
| 2023-12-28 | $6.90 | $7.44 | $6.82 | $7.38 | $7.38 | 32,199,350 |
| 2023-12-27 | $7.04 | $7.05 | $6.87 | $6.92 | $6.92 | 12,883,330 |
| 2023-12-26 | $6.90 | $7.11 | $6.73 | $7.05 | $7.05 | 21,732,550 |
| 2023-12-25 | $7.05 | $7.05 | $6.83 | $6.95 | $6.95 | 16,180,670 |
| 2023-12-22 | $7.28 | $7.28 | $6.93 | $7.10 | $7.10 | 21,377,070 |
| 2023-12-21 | $7.14 | $7.28 | $7.08 | $7.22 | $7.22 | 13,456,100 |
| 2023-12-20 | $7.45 | $7.46 | $7.15 | $7.18 | $7.18 | 21,085,000 |
| 2023-12-19 | $7.58 | $7.65 | $7.38 | $7.45 | $7.45 | 15,374,370 |
| 2023-12-18 | $7.70 | $7.82 | $7.56 | $7.62 | $7.62 | 14,881,670 |
| 2023-12-15 | $7.80 | $7.86 | $7.70 | $7.74 | $7.74 | 19,715,380 |
| 2023-12-14 | $7.79 | $8.00 | $7.77 | $7.81 | $7.81 | 30,270,470 |
| 2023-12-13 | $7.75 | $7.83 | $7.65 | $7.65 | $7.65 | 15,265,030 |
| 2023-12-12 | $7.80 | $7.91 | $7.78 | $7.80 | $7.80 | 17,241,100 |
| 2023-12-11 | $7.77 | $7.88 | $7.60 | $7.83 | $7.83 | 20,618,470 |
| 2023-12-08 | $7.94 | $8.02 | $7.76 | $7.77 | $7.77 | 21,512,870 |
| 2023-12-07 | $7.94 | $8.01 | $7.89 | $7.92 | $7.92 | 20,038,110 |
| 2023-12-06 | $7.76 | $8.07 | $7.71 | $8.01 | $8.01 | 32,426,100 |
| 2023-12-05 | $7.81 | $7.89 | $7.72 | $7.76 | $7.76 | 20,896,580 |
| 2023-12-04 | $7.83 | $7.92 | $7.68 | $7.81 | $7.81 | 21,897,820 |
| 2023-12-01 | $7.75 | $7.93 | $7.68 | $7.88 | $7.88 | 31,341,120 |
| 2023-11-30 | $7.43 | $8.21 | $7.32 | $7.86 | $7.86 | 59,036,780 |
| 2023-11-29 | $7.36 | $7.57 | $7.36 | $7.48 | $7.48 | 22,290,390 |
| 2023-11-28 | $7.80 | $7.80 | $7.32 | $7.36 | $7.36 | 43,791,590 |
| 2023-11-27 | $7.72 | $7.73 | $7.43 | $7.48 | $7.48 | 30,002,340 |
| 2023-11-24 | $7.78 | $7.88 | $7.76 | $7.82 | $7.82 | 18,841,500 |
| 2023-11-23 | $7.65 | $7.86 | $7.62 | $7.77 | $7.77 | 25,231,400 |
| 2023-11-22 | $7.70 | $7.84 | $7.68 | $7.70 | $7.70 | 25,390,740 |
| 2023-11-21 | $8.11 | $8.27 | $7.49 | $7.72 | $7.72 | 65,414,480 |
| 2023-11-20 | $7.93 | $8.31 | $7.89 | $8.14 | $8.14 | 35,947,990 |
| 2023-11-17 | $7.97 | $8.04 | $7.73 | $7.96 | $7.96 | 27,674,780 |
| 2023-11-16 | $7.90 | $8.00 | $7.87 | $7.97 | $7.97 | 28,482,110 |
| 2023-11-15 | $7.89 | $7.97 | $7.80 | $7.92 | $7.92 | 26,621,710 |
| 2023-11-14 | $7.81 | $7.88 | $7.76 | $7.83 | $7.83 | 23,511,000 |
| 2023-11-13 | $7.91 | $7.94 | $7.76 | $7.81 | $7.81 | 50,237,580 |
| 2023-11-10 | $7.29 | $8.05 | $7.23 | $8.05 | $8.05 | 66,435,720 |
| 2023-11-09 | $7.35 | $7.46 | $7.27 | $7.32 | $7.32 | 17,431,090 |
| 2023-11-08 | $7.43 | $7.48 | $7.29 | $7.32 | $7.32 | 21,722,550 |
| 2023-11-07 | $7.38 | $7.54 | $7.31 | $7.46 | $7.46 | 23,112,360 |
| 2023-11-06 | $7.14 | $7.42 | $7.11 | $7.38 | $7.38 | 32,857,620 |
| 2023-11-03 | $7.12 | $7.22 | $7.06 | $7.17 | $7.17 | 15,196,670 |
| 2023-11-02 | $7.10 | $7.18 | $7.04 | $7.08 | $7.08 | 17,659,630 |
| 2023-11-01 | $7.10 | $7.18 | $6.99 | $7.14 | $7.14 | 25,177,100 |
| 2023-10-31 | $6.97 | $7.23 | $6.91 | $7.15 | $7.15 | 33,070,290 |
| 2023-10-30 | $7.09 | $7.09 | $6.90 | $6.94 | $6.94 | 25,023,470 |
| 2023-10-27 | $6.73 | $7.12 | $6.71 | $7.09 | $7.09 | 31,906,200 |
| 2023-10-26 | $6.80 | $6.86 | $6.68 | $6.76 | $6.76 | 19,113,930 |
| 2023-10-25 | $6.96 | $7.05 | $6.84 | $6.86 | $6.86 | 25,038,100 |
| 2023-10-24 | $6.75 | $6.94 | $6.70 | $6.88 | $6.88 | 19,606,810 |
| 2023-10-23 | $6.80 | $6.86 | $6.62 | $6.75 | $6.75 | 22,533,200 |
| 2023-10-20 | $6.85 | $6.94 | $6.72 | $6.82 | $6.82 | 22,707,720 |
| 2023-10-19 | $6.71 | $7.00 | $6.65 | $6.84 | $6.84 | 33,141,380 |
| 2023-10-18 | $6.94 | $6.94 | $6.71 | $6.73 | $6.73 | 18,719,880 |
| 2023-10-17 | $7.02 | $7.07 | $6.92 | $6.94 | $6.94 | 16,542,680 |
| 2023-10-16 | $7.13 | $7.19 | $6.97 | $7.02 | $7.02 | 20,019,730 |
| 2023-10-13 | $7.11 | $7.20 | $7.07 | $7.14 | $7.14 | 19,734,440 |
| 2023-10-12 | $7.33 | $7.36 | $7.08 | $7.12 | $7.12 | 33,938,020 |
| 2023-10-11 | $7.35 | $7.52 | $7.29 | $7.30 | $7.30 | 42,349,600 |
| 2023-10-10 | $7.15 | $7.56 | $7.06 | $7.37 | $7.37 | 56,107,530 |
| 2023-10-09 | $7.30 | $7.30 | $6.88 | $7.11 | $7.11 | 52,914,990 |
| 2023-09-28 | $6.99 | $7.36 | $6.84 | $7.26 | $7.26 | 87,351,110 |
| 2023-09-27 | $6.71 | $7.12 | $6.63 | $6.94 | $6.94 | 105,324,550 |
| 2023-09-26 | $5.98 | $6.62 | $5.98 | $6.62 | $6.62 | 68,858,220 |
| 2023-09-25 | $6.11 | $6.13 | $6.00 | $6.02 | $6.02 | 18,410,100 |
| 2023-09-22 | $5.90 | $6.16 | $5.87 | $6.14 | $6.14 | 26,526,260 |
| 2023-09-21 | $5.99 | $6.09 | $5.89 | $5.92 | $5.92 | 18,944,520 |
| 2023-09-20 | $6.06 | $6.08 | $5.97 | $6.01 | $6.01 | 18,818,300 |
| 2023-09-19 | $6.30 | $6.33 | $6.04 | $6.09 | $6.09 | 31,720,970 |
| 2023-09-18 | $6.12 | $6.42 | $6.07 | $6.29 | $6.29 | 43,945,860 |
| 2023-09-15 | $6.13 | $6.17 | $6.07 | $6.09 | $6.09 | 14,322,770 |
| 2023-09-14 | $6.21 | $6.23 | $6.04 | $6.09 | $6.09 | 20,082,530 |
| 2023-09-13 | $6.32 | $6.39 | $6.18 | $6.23 | $6.23 | 23,755,650 |
| 2023-09-12 | $6.14 | $6.49 | $6.11 | $6.35 | $6.35 | 31,956,160 |
| 2023-09-11 | $6.21 | $6.21 | $6.08 | $6.16 | $6.16 | 25,489,290 |
| 2023-09-08 | $6.14 | $6.20 | $6.10 | $6.19 | $6.19 | 12,489,060 |
| 2023-09-07 | $6.28 | $6.34 | $6.15 | $6.16 | $6.16 | 18,887,000 |
| 2023-09-06 | $6.18 | $6.28 | $6.10 | $6.25 | $6.25 | 19,564,270 |
| 2023-09-05 | $6.25 | $6.26 | $6.15 | $6.17 | $6.17 | 17,145,090 |
| 2023-09-04 | $6.20 | $6.30 | $6.19 | $6.27 | $6.27 | 19,540,720 |
| 2023-09-01 | $6.26 | $6.30 | $6.18 | $6.19 | $6.19 | 19,050,460 |
| 2023-08-31 | $6.35 | $6.37 | $6.17 | $6.19 | $6.19 | 27,849,750 |
| 2023-08-30 | $6.50 | $6.54 | $6.33 | $6.36 | $6.36 | 27,141,410 |
| 2023-08-29 | $6.18 | $6.54 | $6.16 | $6.52 | $6.52 | 44,473,330 |
| 2023-08-28 | $6.43 | $6.45 | $6.20 | $6.21 | $6.21 | 43,109,320 |
| 2023-08-25 | $6.12 | $6.16 | $6.01 | $6.04 | $6.04 | 28,066,920 |
| 2023-08-24 | $6.00 | $6.21 | $5.98 | $6.11 | $6.11 | 22,554,840 |
| 2023-08-23 | $6.13 | $6.16 | $5.97 | $5.97 | $5.97 | 15,887,710 |
| 2023-08-22 | $6.10 | $6.28 | $6.05 | $6.16 | $6.16 | 20,003,390 |
| 2023-08-21 | $6.19 | $6.27 | $6.07 | $6.07 | $6.07 | 15,670,250 |
| 2023-08-18 | $6.43 | $6.48 | $6.21 | $6.22 | $6.22 | 16,915,470 |
| 2023-08-17 | $6.41 | $6.51 | $6.33 | $6.41 | $6.41 | 14,498,640 |
| 2023-08-16 | $6.33 | $6.58 | $6.30 | $6.46 | $6.46 | 16,608,430 |
| 2023-08-15 | $6.50 | $6.53 | $6.29 | $6.37 | $6.37 | 19,476,140 |
| 2023-08-14 | $6.47 | $6.51 | $6.35 | $6.48 | $6.48 | 20,275,320 |
| 2023-08-11 | $6.69 | $6.75 | $6.54 | $6.57 | $6.57 | 17,478,690 |
| 2023-08-10 | $6.65 | $6.70 | $6.60 | $6.65 | $6.65 | 10,960,800 |
| 2023-08-09 | $6.72 | $6.78 | $6.62 | $6.66 | $6.66 | 16,516,870 |
| 2023-08-08 | $6.85 | $6.91 | $6.70 | $6.70 | $6.70 | 19,872,580 |
| 2023-08-07 | $6.93 | $6.95 | $6.79 | $6.82 | $6.82 | 27,780,880 |
| 2023-08-04 | $7.08 | $7.16 | $6.98 | $7.00 | $7.00 | 33,825,560 |
| 2023-08-03 | $6.93 | $7.06 | $6.84 | $7.06 | $7.06 | 33,754,400 |
| 2023-08-02 | $6.89 | $7.12 | $6.85 | $6.96 | $6.96 | 35,912,710 |
| 2023-08-01 | $6.88 | $7.02 | $6.77 | $6.88 | $6.88 | 36,993,410 |
| 2023-07-31 | $6.76 | $7.08 | $6.76 | $6.95 | $6.95 | 55,861,680 |
| 2023-07-28 | $6.55 | $6.84 | $6.50 | $6.76 | $6.76 | 52,100,390 |
| 2023-07-27 | $6.48 | $6.66 | $6.36 | $6.53 | $6.53 | 37,815,980 |
| 2023-07-26 | $6.60 | $6.65 | $6.52 | $6.58 | $6.58 | 42,463,790 |
| 2023-07-25 | $6.34 | $6.64 | $6.29 | $6.59 | $6.59 | 59,731,430 |
| 2023-07-24 | $6.30 | $6.34 | $6.12 | $6.26 | $6.26 | 34,814,060 |
| 2023-07-21 | $6.06 | $6.32 | $6.04 | $6.28 | $6.28 | 54,884,500 |
| 2023-07-20 | $6.11 | $6.25 | $6.08 | $6.10 | $6.10 | 52,434,880 |
| 2023-07-19 | $5.89 | $6.44 | $5.82 | $6.10 | $6.10 | 98,557,470 |
| 2023-07-18 | $5.75 | $6.00 | $5.67 | $5.87 | $5.87 | 99,727,460 |
| 2023-07-17 | $5.71 | $5.84 | $5.52 | $5.65 | $5.65 | 113,323,580 |
| 2023-07-14 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 10,362,100 |
| 2023-07-13 | $6.75 | $6.84 | $6.74 | $6.81 | $6.81 | 14,170,010 |
| 2023-07-12 | $6.88 | $6.91 | $6.70 | $6.73 | $6.73 | 18,392,920 |
| 2023-07-11 | $7.10 | $7.15 | $6.88 | $6.90 | $6.90 | 28,637,540 |
| 2023-07-10 | $6.91 | $7.37 | $6.90 | $7.06 | $7.06 | 37,714,460 |
| 2023-07-07 | $6.90 | $7.00 | $6.89 | $6.94 | $6.94 | 10,323,410 |
| 2023-07-06 | $6.92 | $7.02 | $6.85 | $6.95 | $6.95 | 12,213,270 |
| 2023-07-05 | $6.90 | $7.00 | $6.87 | $6.89 | $6.89 | 10,290,780 |
| 2023-07-04 | $6.93 | $6.97 | $6.87 | $6.91 | $6.91 | 11,119,400 |
| 2023-07-03 | $6.85 | $6.98 | $6.83 | $6.93 | $6.93 | 14,292,900 |
| 2023-06-30 | $6.71 | $6.87 | $6.71 | $6.86 | $6.86 | 13,134,020 |
| 2023-06-29 | $6.80 | $6.81 | $6.69 | $6.73 | $6.73 | 13,506,190 |
| 2023-06-28 | $6.88 | $6.90 | $6.72 | $6.79 | $6.79 | 13,987,850 |
| 2023-06-27 | $6.69 | $6.93 | $6.65 | $6.90 | $6.90 | 21,689,240 |
| 2023-06-26 | $6.71 | $6.80 | $6.64 | $6.65 | $6.65 | 18,564,800 |
| 2023-06-21 | $6.94 | $6.98 | $6.77 | $6.77 | $6.77 | 26,090,810 |
| 2023-06-20 | $7.08 | $7.09 | $6.96 | $6.98 | $6.98 | 26,181,070 |
| 2023-06-19 | $7.34 | $7.36 | $7.07 | $7.09 | $7.09 | 32,978,180 |
| 2023-06-16 | $7.35 | $7.50 | $7.32 | $7.37 | $7.37 | 20,347,280 |
| 2023-06-15 | $7.24 | $7.42 | $7.18 | $7.36 | $7.36 | 21,811,000 |
| 2023-06-14 | $7.27 | $7.33 | $7.23 | $7.24 | $7.24 | 12,831,430 |
| 2023-06-13 | $7.42 | $7.45 | $7.24 | $7.26 | $7.26 | 17,491,080 |
| 2023-06-12 | $7.30 | $7.44 | $7.14 | $7.33 | $7.33 | 21,276,740 |
| 2023-06-09 | $7.46 | $7.48 | $7.26 | $7.26 | $7.26 | 17,898,100 |
| 2023-06-08 | $7.44 | $7.51 | $7.35 | $7.47 | $7.47 | 17,633,580 |
| 2023-06-07 | $7.44 | $7.58 | $7.39 | $7.42 | $7.42 | 14,496,700 |
| 2023-06-06 | $7.62 | $7.74 | $7.43 | $7.43 | $7.43 | 21,831,050 |
| 2023-06-05 | $7.67 | $7.71 | $7.59 | $7.62 | $7.62 | 16,086,270 |
| 2023-06-02 | $7.55 | $7.79 | $7.53 | $7.69 | $7.69 | 21,596,700 |
| 2023-06-01 | $7.45 | $7.66 | $7.36 | $7.54 | $7.54 | 15,366,220 |
| 2023-05-31 | $7.38 | $7.56 | $7.37 | $7.45 | $7.45 | 13,737,220 |
| 2023-05-30 | $7.27 | $7.45 | $7.22 | $7.44 | $7.44 | 30,005,960 |
| 2023-05-29 | $7.30 | $7.45 | $7.16 | $7.27 | $7.27 | 31,775,030 |
| 2023-05-26 | $7.56 | $7.67 | $7.43 | $7.62 | $7.62 | 15,183,750 |
| 2023-05-25 | $7.44 | $7.57 | $7.41 | $7.53 | $7.53 | 16,777,530 |
| 2023-05-24 | $7.66 | $7.69 | $7.40 | $7.47 | $7.47 | 23,375,510 |
| 2023-05-23 | $7.67 | $7.78 | $7.60 | $7.70 | $7.70 | 14,125,720 |
| 2023-05-22 | $7.78 | $7.85 | $7.53 | $7.68 | $7.68 | 23,502,770 |
| 2023-05-19 | $7.76 | $7.80 | $7.64 | $7.79 | $7.79 | 13,179,600 |
| 2023-05-18 | $7.78 | $7.86 | $7.72 | $7.76 | $7.76 | 9,760,430 |
| 2023-05-17 | $7.69 | $7.87 | $7.67 | $7.75 | $7.75 | 10,400,310 |
| 2023-05-16 | $7.88 | $7.88 | $7.66 | $7.69 | $7.69 | 14,879,800 |
| 2023-05-15 | $7.97 | $8.01 | $7.69 | $7.88 | $7.88 | 27,230,810 |
| 2023-05-12 | $8.02 | $8.14 | $7.91 | $8.00 | $8.00 | 19,188,000 |
| 2023-05-11 | $7.82 | $8.07 | $7.82 | $8.00 | $8.00 | 23,264,340 |
| 2023-05-10 | $7.87 | $7.92 | $7.78 | $7.84 | $7.84 | 15,299,820 |
| 2023-05-09 | $7.91 | $8.08 | $7.85 | $7.86 | $7.86 | 22,004,730 |
| 2023-05-08 | $7.97 | $7.99 | $7.79 | $7.92 | $7.92 | 25,282,080 |
| 2023-05-05 | $7.96 | $8.11 | $7.82 | $8.04 | $8.04 | 27,559,300 |
| 2023-05-04 | $8.00 | $8.05 | $7.92 | $7.96 | $7.96 | 14,254,480 |
| 2023-05-03 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2023-05-02 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2023-04-28 | $7.97 | $8.11 | $7.96 | $8.07 | $8.07 | 15,588,900 |
| 2023-04-27 | $7.78 | $8.04 | $7.78 | $8.00 | $8.00 | 19,300,330 |
| 2023-04-26 | $7.70 | $7.88 | $7.67 | $7.84 | $7.84 | 14,811,740 |
| 2023-04-25 | $7.90 | $7.95 | $7.67 | $7.76 | $7.76 | 19,521,580 |
| 2023-04-24 | $7.80 | $8.02 | $7.73 | $7.92 | $7.92 | 25,071,570 |
| 2023-04-21 | $8.11 | $8.15 | $7.79 | $7.81 | $7.81 | 24,869,580 |
| 2023-04-20 | $8.07 | $8.16 | $7.96 | $8.08 | $8.08 | 18,835,430 |
| 2023-04-19 | $8.23 | $8.26 | $8.07 | $8.07 | $8.07 | 26,720,930 |
| 2023-04-18 | $8.36 | $8.41 | $8.24 | $8.25 | $8.25 | 17,883,950 |
| 2023-04-17 | $8.40 | $8.42 | $8.29 | $8.38 | $8.38 | 14,423,260 |
| 2023-04-14 | $8.44 | $8.46 | $8.33 | $8.35 | $8.35 | 18,436,800 |
| 2023-04-13 | $8.50 | $8.52 | $8.40 | $8.42 | $8.42 | 19,649,890 |
| 2023-04-12 | $8.62 | $8.69 | $8.47 | $8.54 | $8.54 | 19,789,130 |
| 2023-04-11 | $8.51 | $8.70 | $8.39 | $8.62 | $8.62 | 26,351,000 |
| 2023-04-10 | $8.80 | $8.80 | $8.51 | $8.53 | $8.53 | 36,402,040 |
| 2023-04-07 | $8.71 | $9.05 | $8.70 | $8.88 | $8.88 | 43,201,410 |
| 2023-04-06 | $8.65 | $8.93 | $8.53 | $8.68 | $8.68 | 54,856,620 |
| 2023-04-05 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
| 2023-04-04 | $8.51 | $8.63 | $8.48 | $8.52 | $8.52 | 23,206,700 |
| 2023-04-03 | $8.57 | $8.69 | $8.49 | $8.56 | $8.56 | 26,071,980 |
| 2023-03-31 | $8.50 | $8.63 | $8.41 | $8.56 | $8.56 | 28,672,370 |
| 2023-03-30 | $8.39 | $8.54 | $8.27 | $8.44 | $8.44 | 30,584,240 |
| 2023-03-29 | $8.37 | $8.42 | $8.24 | $8.33 | $8.33 | 29,677,780 |
| 2023-03-28 | $8.46 | $8.62 | $8.36 | $8.38 | $8.38 | 31,923,910 |
| 2023-03-27 | $8.39 | $8.57 | $8.33 | $8.48 | $8.48 | 38,451,600 |
| 2023-03-24 | $9.00 | $9.02 | $8.43 | $8.51 | $8.51 | 98,255,630 |
| 2023-03-23 | $9.60 | $9.60 | $9.06 | $9.10 | $9.10 | 104,399,400 |
| 2023-03-22 | $9.09 | $9.19 | $9.04 | $9.18 | $9.18 | 22,350,400 |
| 2023-03-21 | $9.03 | $9.09 | $8.96 | $9.08 | $9.08 | 18,263,880 |
| 2023-03-20 | $9.21 | $9.24 | $8.98 | $9.01 | $9.01 | 29,981,000 |
| 2023-03-17 | $9.13 | $9.26 | $9.12 | $9.21 | $9.21 | 25,137,300 |
| 2023-03-16 | $9.17 | $9.28 | $9.05 | $9.07 | $9.07 | 21,524,470 |
| 2023-03-15 | $9.10 | $9.37 | $9.10 | $9.27 | $9.27 | 26,854,090 |
| 2023-03-14 | $9.23 | $9.26 | $8.96 | $9.09 | $9.09 | 32,589,250 |
| 2023-03-13 | $9.23 | $9.32 | $9.15 | $9.22 | $9.22 | 19,426,710 |
| 2023-03-10 | $9.34 | $9.34 | $9.19 | $9.22 | $9.22 | 25,870,990 |
| 2023-03-09 | $9.43 | $9.47 | $9.32 | $9.41 | $9.41 | 20,035,990 |
| 2023-03-08 | $9.37 | $9.49 | $9.35 | $9.42 | $9.42 | 21,037,410 |
| 2023-03-07 | $9.73 | $9.73 | $9.37 | $9.38 | $9.38 | 45,696,660 |
| 2023-03-06 | $9.86 | $9.87 | $9.65 | $9.72 | $9.72 | 35,007,380 |
| 2023-03-03 | $9.67 | $9.89 | $9.64 | $9.86 | $9.86 | 33,236,240 |
| 2023-03-02 | $9.96 | $9.99 | $9.64 | $9.69 | $9.69 | 44,915,690 |
| 2023-03-01 | $9.80 | $9.96 | $9.80 | $9.96 | $9.96 | 32,376,010 |
| 2023-02-28 | $9.86 | $9.89 | $9.73 | $9.87 | $9.87 | 30,442,320 |
| 2023-02-27 | $9.86 | $9.99 | $9.81 | $9.82 | $9.82 | 28,027,030 |
| 2023-02-24 | $10.17 | $10.20 | $9.91 | $9.94 | $9.94 | 40,896,000 |
| 2023-02-23 | $10.00 | $10.15 | $9.93 | $9.96 | $9.96 | 36,161,410 |
| 2023-02-22 | $10.04 | $10.09 | $9.96 | $10.00 | $10.00 | 27,940,450 |
| 2023-02-21 | $10.17 | $10.25 | $9.99 | $10.11 | $10.11 | 43,047,150 |
| 2023-02-20 | $9.80 | $10.08 | $9.75 | $10.06 | $10.06 | 51,338,770 |
| 2023-02-17 | $10.02 | $10.10 | $9.77 | $9.79 | $9.79 | 56,369,840 |
| 2023-02-16 | $10.14 | $10.39 | $9.88 | $9.99 | $9.99 | 76,083,710 |
| 2023-02-15 | $10.33 | $10.39 | $10.12 | $10.17 | $10.17 | 62,484,470 |
| 2023-02-14 | $10.30 | $10.45 | $10.25 | $10.41 | $10.41 | 58,386,610 |
| 2023-02-13 | $10.30 | $10.41 | $10.11 | $10.30 | $10.30 | 56,805,640 |
| 2023-02-10 | $10.11 | $10.41 | $10.01 | $10.32 | $10.32 | 89,198,240 |
| 2023-02-09 | $10.14 | $10.18 | $9.90 | $10.12 | $10.12 | 61,922,740 |
| 2023-02-08 | $10.07 | $10.44 | $9.99 | $10.20 | $10.20 | 101,197,430 |
| 2023-02-07 | $9.95 | $10.26 | $9.90 | $10.03 | $10.03 | 65,479,370 |
| 2023-02-06 | $10.02 | $10.05 | $9.87 | $9.87 | $9.87 | 43,536,070 |
| 2023-02-03 | $10.09 | $10.33 | $9.88 | $10.13 | $10.13 | 69,455,460 |
| 2023-02-02 | $10.04 | $10.18 | $9.88 | $10.13 | $10.13 | 59,403,660 |
| 2023-02-01 | $9.88 | $10.11 | $9.83 | $10.04 | $10.04 | 50,845,490 |
| 2023-01-31 | $9.60 | $9.94 | $9.60 | $9.89 | $9.89 | 53,389,860 |
| 2023-01-30 | $10.12 | $10.17 | $9.77 | $9.82 | $9.82 | 64,749,920 |
| 2023-01-20 | $9.86 | $10.07 | $9.84 | $9.95 | $9.95 | 42,277,980 |
| 2023-01-19 | $9.80 | $9.88 | $9.72 | $9.81 | $9.81 | 41,868,870 |
| 2023-01-18 | $9.97 | $10.04 | $9.72 | $9.74 | $9.74 | 64,730,260 |
| 2023-01-17 | $10.29 | $10.30 | $9.93 | $9.96 | $9.96 | 67,391,710 |
| 2023-01-16 | $10.23 | $10.43 | $10.22 | $10.28 | $10.28 | 52,875,910 |
| 2023-01-13 | $10.21 | $10.35 | $10.09 | $10.33 | $10.33 | 61,362,150 |
| 2023-01-12 | $10.37 | $10.44 | $9.98 | $10.11 | $10.11 | 110,077,910 |
| 2023-01-11 | $10.60 | $10.93 | $10.45 | $10.49 | $10.49 | 104,235,960 |
| 2023-01-10 | $10.39 | $10.69 | $10.22 | $10.61 | $10.61 | 99,045,940 |
| 2023-01-09 | $10.35 | $10.43 | $10.21 | $10.40 | $10.40 | 67,127,930 |
| 2023-01-06 | $10.72 | $10.81 | $10.31 | $10.35 | $10.35 | 104,538,890 |
| 2023-01-05 | $10.57 | $10.92 | $10.25 | $10.73 | $10.73 | 138,433,020 |
| 2023-01-04 | $10.52 | $11.05 | $10.41 | $10.58 | $10.58 | 152,819,070 |
| 2023-01-03 | $10.33 | $10.56 | $10.20 | $10.56 | $10.56 | 103,022,200 |
| 2023-01-02 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2022-12-30 | $11.02 | $11.10 | $10.15 | $10.43 | $10.43 | 179,231,530 |
| 2022-12-29 | $11.41 | $11.56 | $10.94 | $10.94 | $10.94 | 162,804,720 |
| 2022-12-28 | $11.90 | $12.13 | $11.36 | $11.62 | $11.62 | 195,977,280 |
| 2022-12-27 | $11.95 | $12.54 | $11.50 | $12.03 | $12.03 | 241,737,490 |
| 2022-12-26 | $11.07 | $12.30 | $11.06 | $11.95 | $11.95 | 252,850,660 |
| 2022-12-23 | $11.67 | $12.08 | $10.90 | $11.18 | $11.18 | 236,951,840 |
| 2022-12-22 | $11.58 | $12.36 | $10.98 | $11.88 | $11.88 | 301,172,680 |
| 2022-12-21 | $11.10 | $11.85 | $10.68 | $11.24 | $11.24 | 264,063,960 |
| 2022-12-20 | $13.13 | $13.80 | $11.75 | $11.83 | $11.83 | 442,738,800 |
| 2022-12-19 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 44,516,060 |
| 2022-12-16 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 36,628,010 |
| 2022-12-15 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 4,781,850 |
| 2022-12-14 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 2,457,980 |
| 2022-12-13 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 3,539,180 |
| 2022-12-12 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 1,852,520 |
| 2022-12-09 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 2,559,340 |
| 2022-12-08 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2022-12-07 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2022-12-01 | $6.55 | $6.75 | $6.45 | $6.48 | $6.48 | 41,348,030 |
| 2022-11-30 | $6.77 | $6.86 | $6.45 | $6.49 | $6.49 | 69,851,010 |
| 2022-11-29 | $6.75 | $7.00 | $6.54 | $6.83 | $6.83 | 94,556,950 |
| 2022-11-28 | $6.20 | $6.72 | $6.15 | $6.58 | $6.58 | 58,294,660 |
| 2022-11-25 | $6.27 | $6.43 | $6.24 | $6.38 | $6.38 | 34,838,090 |
| 2022-11-24 | $6.29 | $6.32 | $6.16 | $6.27 | $6.27 | 24,971,510 |
| 2022-11-23 | $6.25 | $6.28 | $6.12 | $6.20 | $6.20 | 16,078,980 |
| 2022-11-22 | $6.25 | $6.32 | $6.08 | $6.28 | $6.28 | 38,173,580 |
| 2022-11-21 | $6.33 | $6.34 | $6.11 | $6.23 | $6.23 | 26,253,840 |
| 2022-11-18 | $6.32 | $6.45 | $6.30 | $6.36 | $6.36 | 26,617,830 |
| 2022-11-17 | $6.18 | $6.40 | $6.18 | $6.34 | $6.34 | 39,289,730 |
| 2022-11-16 | $6.23 | $6.27 | $6.16 | $6.21 | $6.21 | 19,381,130 |
| 2022-11-15 | $6.26 | $6.38 | $6.17 | $6.22 | $6.22 | 43,250,730 |
| 2022-11-14 | $6.44 | $6.44 | $6.16 | $6.25 | $6.25 | 47,838,720 |
| 2022-11-11 | $6.39 | $6.66 | $6.22 | $6.31 | $6.31 | 67,519,900 |
| 2022-11-10 | $6.19 | $6.31 | $6.16 | $6.27 | $6.27 | 23,452,830 |
| 2022-11-09 | $6.18 | $6.39 | $6.14 | $6.25 | $6.25 | 40,017,520 |
| 2022-11-08 | $6.17 | $6.29 | $6.07 | $6.14 | $6.14 | 32,590,660 |
| 2022-11-07 | $5.93 | $6.31 | $5.89 | $6.25 | $6.25 | 51,372,660 |
| 2022-11-04 | $5.85 | $6.10 | $5.84 | $5.95 | $5.95 | 34,009,770 |
| 2022-11-03 | $5.84 | $5.94 | $5.78 | $5.87 | $5.87 | 19,923,640 |
| 2022-11-02 | $5.75 | $6.04 | $5.67 | $5.90 | $5.90 | 31,625,430 |
| 2022-11-01 | $5.62 | $5.87 | $5.60 | $5.76 | $5.76 | 23,243,960 |
| 2022-10-31 | $5.53 | $5.70 | $5.46 | $5.60 | $5.60 | 16,198,670 |
| 2022-10-28 | $5.63 | $5.73 | $5.52 | $5.55 | $5.55 | 18,874,200 |
| 2022-10-27 | $5.52 | $5.85 | $5.50 | $5.73 | $5.73 | 31,316,960 |
| 2022-10-26 | $5.44 | $5.65 | $5.43 | $5.52 | $5.52 | 16,908,760 |
| 2022-10-25 | $5.38 | $5.46 | $5.28 | $5.43 | $5.43 | 15,987,360 |
| 2022-10-24 | $5.59 | $5.63 | $5.38 | $5.40 | $5.40 | 23,447,230 |
| 2022-10-21 | $5.73 | $5.85 | $5.60 | $5.63 | $5.63 | 19,442,290 |
| 2022-10-20 | $5.58 | $5.71 | $5.47 | $5.62 | $5.62 | 21,062,410 |
| 2022-10-19 | $5.68 | $5.74 | $5.55 | $5.60 | $5.60 | 28,269,980 |
| 2022-10-18 | $5.78 | $5.89 | $5.59 | $5.68 | $5.68 | 61,758,860 |
| 2022-10-17 | $5.20 | $5.59 | $5.16 | $5.59 | $5.59 | 43,517,900 |
| 2022-10-14 | $5.04 | $5.12 | $5.04 | $5.08 | $5.08 | 12,418,250 |
| 2022-10-13 | $5.03 | $5.10 | $4.99 | $5.03 | $5.03 | 10,526,630 |
| 2022-10-12 | $4.97 | $5.09 | $4.90 | $5.09 | $5.09 | 11,493,530 |
| 2022-10-11 | $4.96 | $5.03 | $4.89 | $4.97 | $4.97 | 11,444,800 |
| 2022-10-10 | $5.12 | $5.21 | $4.99 | $5.01 | $5.01 | 12,077,570 |
| 2022-09-30 | $5.04 | $5.16 | $4.94 | $5.12 | $5.12 | 14,708,690 |
| 2022-09-29 | $5.10 | $5.13 | $4.93 | $4.96 | $4.96 | 13,275,440 |
| 2022-09-28 | $5.15 | $5.21 | $5.00 | $5.05 | $5.05 | 14,754,210 |
| 2022-09-27 | $5.11 | $5.31 | $4.95 | $5.14 | $5.14 | 22,888,460 |
| 2022-09-26 | $5.33 | $5.42 | $5.18 | $5.20 | $5.20 | 13,276,050 |
| 2022-09-23 | $5.45 | $5.52 | $5.34 | $5.35 | $5.35 | 10,201,660 |
| 2022-09-22 | $5.43 | $5.49 | $5.37 | $5.44 | $5.44 | 13,388,220 |
| 2022-09-21 | $5.24 | $5.45 | $5.16 | $5.43 | $5.43 | 18,398,320 |
| 2022-09-20 | $5.25 | $5.38 | $5.23 | $5.27 | $5.27 | 11,457,530 |
| 2022-09-19 | $5.44 | $5.44 | $5.20 | $5.24 | $5.24 | 18,358,990 |
| 2022-09-16 | $5.61 | $5.72 | $5.45 | $5.47 | $5.47 | 26,947,660 |
| 2022-09-15 | $5.60 | $5.79 | $5.57 | $5.66 | $5.66 | 31,071,570 |
| 2022-09-14 | $5.53 | $5.66 | $5.51 | $5.56 | $5.56 | 13,405,680 |
| 2022-09-13 | $5.72 | $5.75 | $5.61 | $5.62 | $5.62 | 16,113,000 |
| 2022-09-12 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2022-09-09 | $5.65 | $5.80 | $5.63 | $5.73 | $5.73 | 19,963,200 |
| 2022-09-08 | $5.68 | $5.74 | $5.60 | $5.64 | $5.64 | 8,479,780 |
| 2022-09-07 | $5.62 | $5.72 | $5.56 | $5.66 | $5.66 | 14,227,760 |
| 2022-09-06 | $5.54 | $5.68 | $5.53 | $5.64 | $5.64 | 18,598,020 |
| 2022-09-05 | $5.48 | $5.53 | $5.44 | $5.53 | $5.53 | 8,688,400 |
| 2022-09-02 | $5.53 | $5.58 | $5.45 | $5.49 | $5.49 | 11,392,660 |
| 2022-09-01 | $5.50 | $5.64 | $5.49 | $5.53 | $5.53 | 16,609,250 |
| 2022-08-31 | $5.55 | $5.62 | $5.50 | $5.52 | $5.52 | 11,341,180 |
| 2022-08-30 | $5.59 | $5.68 | $5.56 | $5.57 | $5.57 | 10,576,040 |
| 2022-08-29 | $5.49 | $5.59 | $5.41 | $5.57 | $5.57 | 9,435,020 |
| 2022-08-26 | $5.64 | $5.64 | $5.53 | $5.55 | $5.55 | 9,249,590 |
| 2022-08-25 | $5.59 | $5.62 | $5.45 | $5.60 | $5.60 | 13,979,990 |
| 2022-08-24 | $5.73 | $5.74 | $5.56 | $5.57 | $5.57 | 17,501,400 |
| 2022-08-23 | $5.86 | $5.86 | $5.69 | $5.73 | $5.73 | 20,274,300 |
| 2022-08-22 | $5.78 | $5.94 | $5.74 | $5.86 | $5.86 | 18,565,080 |
| 2022-08-19 | $5.80 | $5.89 | $5.77 | $5.82 | $5.82 | 15,820,610 |
| 2022-08-18 | $5.98 | $6.00 | $5.86 | $5.90 | $5.80 | 22,691,240 |
| 2022-08-17 | $5.86 | $6.06 | $5.86 | $6.00 | $5.90 | 31,683,390 |
| 2022-08-16 | $5.69 | $5.87 | $5.69 | $5.85 | $5.75 | 27,270,030 |
| 2022-08-15 | $5.75 | $5.80 | $5.69 | $5.70 | $5.60 | 16,523,480 |
| 2022-08-12 | $5.66 | $5.81 | $5.63 | $5.74 | $5.64 | 18,926,410 |
| 2022-08-11 | $5.60 | $5.73 | $5.57 | $5.69 | $5.59 | 17,088,760 |
| 2022-08-10 | $5.59 | $5.64 | $5.55 | $5.62 | $5.53 | 9,453,970 |
| 2022-08-09 | $5.65 | $5.68 | $5.59 | $5.61 | $5.52 | 11,309,500 |
| 2022-08-08 | $5.67 | $5.77 | $5.65 | $5.68 | $5.58 | 12,767,990 |
| 2022-08-05 | $5.61 | $5.73 | $5.54 | $5.66 | $5.56 | 20,069,490 |
| 2022-08-04 | $5.59 | $5.64 | $5.51 | $5.61 | $5.52 | 16,233,810 |
| 2022-08-03 | $5.61 | $5.75 | $5.55 | $5.58 | $5.49 | 15,446,900 |
| 2022-08-02 | $5.89 | $5.89 | $5.56 | $5.63 | $5.53 | 28,346,310 |
| 2022-08-01 | $5.92 | $6.05 | $5.85 | $5.94 | $5.84 | 18,626,220 |
| 2022-07-29 | $6.06 | $6.09 | $5.94 | $5.98 | $5.88 | 19,355,940 |
| 2022-07-28 | $5.99 | $6.13 | $5.96 | $6.04 | $5.94 | 23,995,350 |
| 2022-07-27 | $6.09 | $6.13 | $5.96 | $5.97 | $5.87 | 32,575,910 |
| 2022-07-26 | $6.00 | $6.15 | $5.94 | $6.08 | $5.98 | 29,715,760 |
| 2022-07-25 | $5.90 | $6.13 | $5.85 | $6.02 | $5.92 | 32,406,990 |
| 2022-07-22 | $5.86 | $5.92 | $5.79 | $5.90 | $5.80 | 22,772,950 |
| 2022-07-21 | $5.72 | $6.03 | $5.67 | $5.90 | $5.80 | 47,005,610 |
| 2022-07-20 | $5.71 | $5.73 | $5.63 | $5.69 | $5.59 | 11,416,280 |
| 2022-07-19 | $5.64 | $5.72 | $5.60 | $5.68 | $5.58 | 16,605,250 |
| 2022-07-18 | $5.44 | $5.58 | $5.44 | $5.57 | $5.48 | 16,312,500 |
| 2022-07-15 | $5.73 | $5.75 | $5.46 | $5.47 | $5.38 | 27,990,120 |
| 2022-07-14 | $5.87 | $5.87 | $5.70 | $5.77 | $5.67 | 21,848,200 |
| 2022-07-13 | $5.75 | $6.00 | $5.72 | $5.88 | $5.78 | 27,215,370 |
| 2022-07-12 | $5.78 | $5.87 | $5.60 | $5.79 | $5.69 | 24,379,070 |
| 2022-07-11 | $5.80 | $5.83 | $5.71 | $5.73 | $5.63 | 20,251,330 |
| 2022-07-08 | $5.94 | $5.95 | $5.86 | $5.91 | $5.81 | 15,561,080 |
| 2022-07-07 | $5.97 | $5.98 | $5.88 | $5.91 | $5.81 | 18,634,820 |
| 2022-07-06 | $6.04 | $6.06 | $5.86 | $5.91 | $5.81 | 32,686,240 |
| 2022-07-05 | $6.13 | $6.19 | $6.03 | $6.09 | $5.99 | 28,729,290 |
| 2022-07-04 | $6.19 | $6.19 | $6.06 | $6.13 | $6.03 | 32,443,970 |
| 2022-07-01 | $6.28 | $6.30 | $6.18 | $6.21 | $6.11 | 31,425,130 |
| 2022-06-30 | $6.30 | $6.37 | $6.24 | $6.31 | $6.20 | 42,779,520 |
| 2022-06-29 | $6.34 | $6.51 | $6.30 | $6.34 | $6.23 | 58,176,950 |
| 2022-06-28 | $6.22 | $6.38 | $6.21 | $6.32 | $6.21 | 47,689,410 |
| 2022-06-27 | $6.40 | $6.42 | $6.17 | $6.28 | $6.17 | 81,573,060 |
| 2022-06-24 | $6.81 | $6.89 | $6.44 | $6.51 | $6.40 | 93,011,250 |
| 2022-06-23 | $6.85 | $7.04 | $6.64 | $6.89 | $6.77 | 68,636,890 |
| 2022-06-22 | $7.18 | $7.28 | $6.92 | $6.93 | $6.81 | 77,670,030 |
| 2022-06-21 | $7.27 | $7.54 | $7.13 | $7.30 | $7.18 | 114,889,940 |
| 2022-06-20 | $6.96 | $7.59 | $6.60 | $7.23 | $7.11 | 194,457,640 |
| 2022-06-17 | $7.11 | $7.46 | $7.11 | $7.23 | $7.11 | 203,138,500 |
| 2022-06-16 | $6.71 | $6.87 | $6.66 | $6.78 | $6.67 | 45,802,210 |
| 2022-06-15 | $6.91 | $7.14 | $6.76 | $6.77 | $6.66 | 96,189,520 |
| 2022-06-14 | $6.36 | $7.14 | $6.36 | $6.94 | $6.82 | 98,102,610 |
| 2022-06-13 | $6.71 | $6.73 | $6.49 | $6.54 | $6.43 | 51,273,450 |
| 2022-06-10 | $6.40 | $6.99 | $6.31 | $6.80 | $6.69 | 78,282,180 |
| 2022-06-09 | $6.47 | $6.64 | $6.38 | $6.38 | $6.27 | 40,196,260 |
| 2022-06-08 | $6.73 | $6.73 | $6.36 | $6.52 | $6.41 | 69,446,990 |
| 2022-06-07 | $6.40 | $6.86 | $6.31 | $6.75 | $6.64 | 88,444,270 |
| 2022-06-06 | $6.30 | $6.47 | $6.14 | $6.42 | $6.31 | 63,649,770 |
| 2022-06-02 | $6.36 | $6.80 | $6.30 | $6.36 | $6.25 | 77,829,380 |
| 2022-06-01 | $6.14 | $6.37 | $6.13 | $6.23 | $6.12 | 38,095,960 |
| 2022-05-31 | $6.19 | $6.31 | $6.10 | $6.19 | $6.09 | 37,888,560 |
| 2022-05-30 | $6.25 | $6.31 | $6.08 | $6.17 | $6.07 | 55,110,910 |
| 2022-05-27 | $6.07 | $6.50 | $5.96 | $6.34 | $6.23 | 91,667,920 |
| 2022-05-26 | $6.06 | $6.20 | $5.98 | $6.03 | $5.93 | 39,160,550 |
| 2022-05-25 | $5.98 | $6.24 | $5.98 | $6.12 | $6.02 | 48,054,500 |
| 2022-05-24 | $6.15 | $6.27 | $5.97 | $6.01 | $5.91 | 66,302,450 |
| 2022-05-23 | $6.07 | $6.35 | $6.05 | $6.20 | $6.10 | 61,245,600 |
| 2022-05-20 | $5.99 | $6.23 | $5.94 | $6.11 | $6.01 | 63,856,180 |
| 2022-05-19 | $5.92 | $6.19 | $5.88 | $6.05 | $5.95 | 66,167,030 |
| 2022-05-18 | $5.92 | $6.30 | $5.84 | $6.05 | $5.95 | 89,182,260 |
| 2022-05-17 | $6.00 | $6.41 | $5.58 | $6.04 | $5.94 | 114,815,480 |
| 2022-05-16 | $5.45 | $5.86 | $5.29 | $5.86 | $5.76 | 67,112,070 |
| 2022-05-13 | $5.02 | $5.41 | $4.99 | $5.33 | $5.24 | 54,962,570 |
| 2022-05-12 | $4.99 | $5.06 | $4.92 | $5.02 | $4.94 | 24,465,110 |
| 2022-05-11 | $5.01 | $5.17 | $5.01 | $5.03 | $4.95 | 30,409,160 |
| 2022-05-10 | $4.88 | $5.08 | $4.86 | $5.04 | $4.95 | 22,973,380 |
| 2022-05-09 | $5.00 | $5.10 | $4.95 | $5.00 | $4.92 | 20,356,640 |
| 2022-05-06 | $5.15 | $5.16 | $4.97 | $5.00 | $4.92 | 27,298,810 |
| 2022-05-05 | $5.18 | $5.31 | $5.10 | $5.26 | $5.17 | 38,456,850 |
| 2022-05-04 | $5.12 | $5.12 | $5.12 | $5.12 | $5.03 | 0 |
| 2022-05-03 | $5.12 | $5.12 | $5.12 | $5.12 | $5.03 | 0 |
| 2022-04-29 | $4.91 | $5.15 | $4.84 | $5.12 | $5.03 | 37,785,370 |
| 2022-04-28 | $4.84 | $5.02 | $4.76 | $4.93 | $4.85 | 40,964,090 |
| 2022-04-27 | $4.78 | $4.92 | $4.60 | $4.91 | $4.83 | 39,841,650 |
| 2022-04-26 | $5.13 | $5.18 | $4.88 | $4.89 | $4.81 | 38,995,760 |
| 2022-04-25 | $5.35 | $5.41 | $4.93 | $4.97 | $4.89 | 50,036,040 |
| 2022-04-22 | $5.46 | $5.55 | $5.32 | $5.48 | $5.39 | 26,209,480 |
| 2022-04-21 | $5.83 | $5.86 | $5.42 | $5.46 | $5.37 | 43,350,040 |
| 2022-04-20 | $6.07 | $6.14 | $5.81 | $5.87 | $5.77 | 33,332,190 |
| 2022-04-19 | $5.87 | $6.16 | $5.77 | $6.11 | $6.01 | 44,114,360 |
| 2022-04-18 | $6.05 | $6.22 | $5.90 | $5.92 | $5.82 | 57,261,960 |
| 2022-04-15 | $6.29 | $6.55 | $6.17 | $6.24 | $6.13 | 55,721,270 |
| 2022-04-14 | $6.27 | $6.47 | $6.22 | $6.34 | $6.23 | 42,800,120 |
| 2022-04-13 | $6.35 | $6.41 | $6.12 | $6.20 | $6.10 | 47,037,840 |
| 2022-04-12 | $6.30 | $6.64 | $6.22 | $6.45 | $6.34 | 68,994,110 |
| 2022-04-11 | $6.57 | $6.58 | $6.18 | $6.24 | $6.13 | 72,569,060 |
| 2022-04-08 | $6.55 | $6.82 | $6.45 | $6.75 | $6.75 | 73,562,120 |
| 2022-04-07 | $6.85 | $6.94 | $6.60 | $6.62 | $6.62 | 85,394,180 |
| 2022-04-06 | $7.00 | $7.28 | $6.75 | $7.05 | $7.05 | 141,948,440 |
| 2022-04-05 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-04-04 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-04-01 | $6.46 | $7.20 | $6.37 | $7.00 | $7.00 | 125,907,990 |
| 2022-03-31 | $6.25 | $6.92 | $6.24 | $6.59 | $6.59 | 106,236,870 |
| 2022-03-30 | $5.98 | $6.43 | $5.96 | $6.30 | $6.30 | 77,680,460 |
| 2022-03-29 | $5.94 | $6.09 | $5.89 | $5.99 | $5.99 | 32,917,360 |
| 2022-03-28 | $5.83 | $6.12 | $5.80 | $6.00 | $6.00 | 41,438,970 |
| 2022-03-25 | $5.81 | $6.02 | $5.74 | $5.90 | $5.90 | 30,230,580 |
| 2022-03-24 | $5.96 | $6.02 | $5.81 | $5.86 | $5.86 | 32,292,180 |
| 2022-03-23 | $5.83 | $6.20 | $5.76 | $6.04 | $6.04 | 48,287,650 |
| 2022-03-22 | $5.66 | $5.97 | $5.65 | $5.87 | $5.87 | 37,697,190 |
| 2022-03-21 | $5.70 | $5.79 | $5.62 | $5.73 | $5.73 | 22,501,380 |
| 2022-03-18 | $5.45 | $5.72 | $5.43 | $5.68 | $5.68 | 27,726,230 |
| 2022-03-17 | $5.58 | $5.69 | $5.49 | $5.51 | $5.51 | 33,900,370 |
| 2022-03-16 | $5.14 | $5.46 | $5.06 | $5.42 | $5.42 | 30,767,780 |
| 2022-03-15 | $5.46 | $5.47 | $5.06 | $5.06 | $5.06 | 35,404,820 |
| 2022-03-14 | $5.56 | $5.68 | $5.47 | $5.47 | $5.47 | 13,627,260 |
| 2022-03-11 | $5.58 | $5.66 | $5.43 | $5.63 | $5.63 | 19,020,830 |
| 2022-03-10 | $5.70 | $5.74 | $5.61 | $5.63 | $5.63 | 17,486,020 |
| 2022-03-09 | $5.90 | $5.93 | $5.36 | $5.61 | $5.61 | 33,265,450 |
| 2022-03-08 | $6.02 | $6.06 | $5.82 | $5.89 | $5.89 | 19,731,770 |
| 2022-03-07 | $6.06 | $6.13 | $6.00 | $6.04 | $6.04 | 13,697,880 |
| 2022-03-04 | $6.20 | $6.21 | $6.08 | $6.10 | $6.10 | 18,068,770 |
| 2022-03-03 | $6.14 | $6.29 | $6.12 | $6.22 | $6.22 | 25,372,940 |
| 2022-03-02 | $6.15 | $6.21 | $6.09 | $6.12 | $6.12 | 13,485,140 |
| 2022-03-01 | $6.09 | $6.19 | $6.08 | $6.15 | $6.15 | 12,665,970 |
| 2022-02-28 | $6.18 | $6.20 | $6.01 | $6.11 | $6.11 | 11,965,150 |
| 2022-02-25 | $6.03 | $6.18 | $6.03 | $6.16 | $6.16 | 14,357,200 |
| 2022-02-24 | $6.27 | $6.28 | $5.94 | $6.02 | $6.02 | 31,912,780 |
| 2022-02-23 | $6.29 | $6.30 | $6.20 | $6.26 | $6.26 | 13,231,280 |
| 2022-02-22 | $6.39 | $6.47 | $6.21 | $6.25 | $6.25 | 25,315,880 |
| 2022-02-21 | $6.30 | $6.51 | $6.26 | $6.46 | $6.46 | 25,816,880 |
| 2022-02-18 | $6.26 | $6.36 | $6.19 | $6.31 | $6.31 | 20,952,610 |
| 2022-02-17 | $6.25 | $6.33 | $6.17 | $6.25 | $6.25 | 17,361,270 |
| 2022-02-16 | $6.26 | $6.32 | $6.23 | $6.27 | $6.27 | 9,430,270 |
| 2022-02-15 | $6.23 | $6.28 | $6.16 | $6.23 | $6.23 | 13,731,540 |
| 2022-02-14 | $6.32 | $6.33 | $6.21 | $6.27 | $6.27 | 13,115,520 |
| 2022-02-11 | $6.38 | $6.52 | $6.36 | $6.39 | $6.39 | 22,332,920 |
| 2022-02-10 | $6.27 | $6.43 | $6.21 | $6.38 | $6.38 | 17,002,850 |
| 2022-02-09 | $6.33 | $6.42 | $6.28 | $6.30 | $6.30 | 17,669,350 |
| 2022-02-08 | $6.17 | $6.34 | $6.13 | $6.33 | $6.33 | 19,590,240 |
| 2022-02-07 | $6.14 | $6.18 | $6.05 | $6.15 | $6.15 | 12,445,030 |
| 2022-02-04 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-02-03 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-02-02 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-02-01 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-01-28 | $5.90 | $6.13 | $5.82 | $6.08 | $6.08 | 20,420,400 |
| 2022-01-27 | $6.04 | $6.06 | $5.87 | $5.88 | $5.88 | 19,905,430 |
| 2022-01-26 | $6.10 | $6.14 | $5.99 | $6.07 | $6.07 | 19,418,260 |
| 2022-01-25 | $6.19 | $6.28 | $6.04 | $6.10 | $6.10 | 25,914,470 |
| 2022-01-24 | $6.27 | $6.31 | $6.15 | $6.24 | $6.24 | 13,342,040 |
| 2022-01-21 | $6.31 | $6.32 | $6.13 | $6.27 | $6.27 | 20,423,760 |
| 2022-01-20 | $6.41 | $6.54 | $6.29 | $6.32 | $6.32 | 23,594,320 |
| 2022-01-19 | $6.44 | $6.52 | $6.34 | $6.41 | $6.41 | 19,763,840 |
| 2022-01-18 | $6.50 | $6.55 | $6.38 | $6.45 | $6.45 | 21,558,620 |
| 2022-01-17 | $6.52 | $6.59 | $6.48 | $6.51 | $6.51 | 18,930,360 |
| 2022-01-14 | $6.70 | $6.72 | $6.50 | $6.52 | $6.52 | 31,396,490 |
| 2022-01-13 | $6.74 | $6.93 | $6.71 | $6.74 | $6.74 | 33,942,420 |
| 2022-01-12 | $6.79 | $6.84 | $6.70 | $6.76 | $6.76 | 28,909,730 |
| 2022-01-11 | $6.80 | $7.06 | $6.79 | $6.84 | $6.84 | 33,917,050 |
| 2022-01-10 | $6.72 | $6.85 | $6.52 | $6.81 | $6.81 | 29,707,950 |
| 2022-01-07 | $6.72 | $6.90 | $6.68 | $6.72 | $6.72 | 38,739,940 |
| 2022-01-06 | $6.72 | $6.84 | $6.65 | $6.71 | $6.71 | 29,079,300 |
| 2022-01-05 | $6.90 | $6.93 | $6.66 | $6.71 | $6.71 | 35,762,090 |
| 2022-01-04 | $6.92 | $6.98 | $6.82 | $6.90 | $6.90 | 24,527,550 |
| 2022-01-03 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2021-12-31 | $6.87 | $6.98 | $6.82 | $6.91 | $6.91 | 20,670,070 |
| 2021-12-30 | $6.84 | $6.89 | $6.79 | $6.84 | $6.84 | 18,159,510 |
| 2021-12-29 | $6.93 | $6.96 | $6.82 | $6.84 | $6.84 | 21,011,720 |
| 2021-12-28 | $6.90 | $6.99 | $6.80 | $6.93 | $6.93 | 23,899,810 |
| 2021-12-27 | $6.91 | $7.13 | $6.83 | $6.91 | $6.91 | 29,241,210 |
| 2021-12-24 | $7.07 | $7.10 | $6.80 | $6.90 | $6.90 | 32,661,890 |
| 2021-12-23 | $7.14 | $7.24 | $7.03 | $7.08 | $7.08 | 26,003,200 |
| 2021-12-22 | $7.41 | $7.44 | $7.14 | $7.15 | $7.15 | 40,145,170 |
| 2021-12-21 | $7.16 | $7.51 | $7.15 | $7.43 | $7.43 | 43,084,040 |
| 2021-12-20 | $7.22 | $7.37 | $7.14 | $7.19 | $7.19 | 25,439,990 |
| 2021-12-17 | $7.29 | $7.37 | $7.17 | $7.23 | $7.23 | 25,541,460 |
| 2021-12-16 | $7.46 | $7.50 | $7.20 | $7.30 | $7.30 | 39,199,790 |
| 2021-12-15 | $7.44 | $7.64 | $7.35 | $7.43 | $7.43 | 44,154,570 |
| 2021-12-14 | $7.18 | $7.64 | $7.12 | $7.45 | $7.45 | 62,888,870 |
| 2021-12-13 | $6.88 | $7.29 | $6.88 | $7.18 | $7.18 | 59,125,510 |
| 2021-12-10 | $6.69 | $7.07 | $6.62 | $6.90 | $6.90 | 59,036,480 |
| 2021-12-09 | $6.66 | $6.78 | $6.62 | $6.73 | $6.73 | 24,908,170 |
| 2021-12-08 | $6.66 | $6.71 | $6.59 | $6.66 | $6.66 | 19,228,200 |
| 2021-12-07 | $6.79 | $6.86 | $6.54 | $6.66 | $6.66 | 29,269,540 |
| 2021-12-06 | $6.76 | $6.88 | $6.68 | $6.70 | $6.70 | 25,206,750 |
| 2021-12-03 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 16,226,930 |
| 2021-12-02 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 17,273,170 |
| 2021-12-01 | $6.69 | $6.83 | $6.62 | $6.75 | $6.75 | 23,557,920 |
| 2021-11-30 | $6.55 | $6.84 | $6.55 | $6.68 | $6.68 | 30,237,330 |
| 2021-11-29 | $6.59 | $6.68 | $6.48 | $6.53 | $6.53 | 32,684,000 |
| 2021-11-26 | $6.88 | $6.96 | $6.74 | $6.76 | $6.76 | 30,406,200 |
| 2021-11-25 | $6.69 | $7.05 | $6.62 | $6.87 | $6.87 | 51,610,410 |
| 2021-11-24 | $6.35 | $6.75 | $6.28 | $6.69 | $6.69 | 55,068,360 |
| 2021-11-23 | $6.13 | $6.45 | $6.08 | $6.39 | $6.39 | 49,945,590 |
| 2021-11-22 | $6.20 | $6.20 | $6.10 | $6.15 | $6.15 | 20,853,690 |
| 2021-11-19 | $6.15 | $6.30 | $6.00 | $6.20 | $6.20 | 34,498,900 |
| 2021-11-18 | $6.20 | $6.23 | $6.10 | $6.15 | $6.15 | 20,415,590 |
| 2021-11-17 | $6.26 | $6.28 | $6.18 | $6.21 | $6.21 | 13,426,020 |
| 2021-11-16 | $6.27 | $6.34 | $6.20 | $6.23 | $6.23 | 17,482,530 |
| 2021-11-15 | $6.22 | $6.37 | $6.07 | $6.30 | $6.30 | 26,634,600 |
| 2021-11-12 | $6.36 | $6.47 | $6.23 | $6.24 | $6.24 | 35,890,760 |
| 2021-11-11 | $6.21 | $6.53 | $6.17 | $6.46 | $6.46 | 50,049,630 |
| 2021-11-10 | $6.11 | $6.19 | $5.93 | $6.15 | $6.15 | 27,507,250 |
| 2021-11-09 | $6.07 | $6.16 | $6.06 | $6.11 | $6.11 | 16,855,550 |
| 2021-11-08 | $6.14 | $6.24 | $6.02 | $6.09 | $6.09 | 22,258,200 |
| 2021-11-05 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 42,113,840 |
| 2021-11-04 | $6.52 | $6.53 | $6.40 | $6.45 | $6.45 | 19,638,940 |
| 2021-11-03 | $6.55 | $6.56 | $6.42 | $6.52 | $6.52 | 15,546,910 |
| 2021-11-02 | $6.76 | $6.85 | $6.38 | $6.50 | $6.50 | 27,686,210 |
| 2021-11-01 | $6.69 | $6.96 | $6.58 | $6.78 | $6.78 | 18,870,340 |
| 2021-10-29 | $6.77 | $6.85 | $6.66 | $6.71 | $6.71 | 18,263,460 |
| 2021-10-28 | $7.03 | $7.08 | $6.61 | $6.67 | $6.67 | 34,079,950 |
| 2021-10-27 | $7.28 | $7.30 | $6.98 | $7.08 | $7.08 | 34,484,880 |
| 2021-10-26 | $7.50 | $7.54 | $7.23 | $7.30 | $7.30 | 21,440,600 |
| 2021-10-25 | $7.26 | $7.64 | $7.08 | $7.49 | $7.49 | 28,452,180 |
| 2021-10-22 | $7.50 | $7.85 | $7.47 | $7.47 | $7.47 | 33,852,140 |
| 2021-10-21 | $7.34 | $7.68 | $7.29 | $7.51 | $7.51 | 36,051,080 |
| 2021-10-20 | $7.27 | $7.45 | $7.13 | $7.30 | $7.30 | 22,364,840 |
| 2021-10-19 | $7.16 | $7.35 | $7.05 | $7.29 | $7.29 | 24,733,370 |
| 2021-10-18 | $7.78 | $7.79 | $7.15 | $7.19 | $7.19 | 64,225,190 |
| 2021-10-15 | $7.51 | $8.00 | $7.48 | $7.79 | $7.79 | 43,330,000 |
| 2021-10-14 | $7.30 | $7.70 | $7.24 | $7.58 | $7.58 | 45,839,770 |
| 2021-10-13 | $7.30 | $7.33 | $7.10 | $7.23 | $7.23 | 20,276,410 |
| 2021-10-12 | $7.25 | $7.46 | $7.18 | $7.29 | $7.29 | 31,928,060 |
| 2021-10-11 | $7.25 | $7.34 | $7.14 | $7.25 | $7.25 | 19,424,330 |
| 2021-10-08 | $7.33 | $7.44 | $7.19 | $7.25 | $7.25 | 24,894,180 |
| 2021-10-07 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2021-10-06 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2021-09-30 | $7.18 | $7.33 | $7.16 | $7.26 | $7.26 | 22,616,200 |
| 2021-09-29 | $7.44 | $7.45 | $7.08 | $7.09 | $7.09 | 32,342,920 |
| 2021-09-28 | $7.43 | $7.58 | $7.33 | $7.48 | $7.48 | 35,340,340 |
| 2021-09-27 | $7.62 | $7.74 | $7.20 | $7.29 | $7.29 | 44,437,970 |
| 2021-09-24 | $7.81 | $7.93 | $7.67 | $7.67 | $7.67 | 21,925,090 |
| 2021-09-23 | $7.82 | $8.07 | $7.72 | $7.76 | $7.76 | 27,954,260 |
| 2021-09-22 | $7.76 | $7.98 | $7.39 | $7.80 | $7.80 | 27,760,280 |
| 2021-09-21 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2021-09-20 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2021-09-17 | $7.93 | $8.15 | $7.89 | $8.00 | $8.00 | 28,885,660 |
| 2021-09-16 | $8.36 | $8.50 | $7.86 | $7.87 | $7.87 | 58,261,710 |
| 2021-09-15 | $8.40 | $8.48 | $8.18 | $8.42 | $8.42 | 33,387,060 |
| 2021-09-14 | $8.59 | $8.74 | $8.35 | $8.40 | $8.40 | 42,314,350 |
| 2021-09-13 | $8.61 | $8.88 | $8.48 | $8.55 | $8.55 | 61,626,950 |
| 2021-09-10 | $9.23 | $9.32 | $8.77 | $8.81 | $8.81 | 68,729,550 |
| 2021-09-09 | $8.66 | $9.43 | $8.66 | $9.22 | $9.22 | 103,146,920 |
| 2021-09-08 | $8.72 | $8.83 | $8.51 | $8.64 | $8.64 | 80,443,500 |
| 2021-09-07 | $9.08 | $9.33 | $8.69 | $8.98 | $8.98 | 146,494,700 |
| 2021-09-06 | $10.00 | $10.17 | $9.65 | $9.65 | $9.65 | 67,013,800 |
| 2021-09-03 | $10.08 | $10.98 | $9.92 | $10.72 | $10.72 | 96,278,610 |
| 2021-09-02 | $9.55 | $10.32 | $9.40 | $10.10 | $10.10 | 63,879,120 |
| 2021-09-01 | $9.56 | $9.83 | $9.25 | $9.52 | $9.52 | 60,891,500 |
| 2021-08-31 | $9.97 | $9.99 | $9.28 | $9.51 | $9.51 | 70,684,570 |
| 2021-08-30 | $10.16 | $10.39 | $9.70 | $9.85 | $9.85 | 53,682,310 |
| 2021-08-27 | $10.43 | $10.47 | $10.06 | $10.16 | $10.16 | 47,458,100 |
| 2021-08-26 | $10.33 | $10.59 | $10.29 | $10.38 | $10.38 | 45,253,920 |
| 2021-08-25 | $10.14 | $10.70 | $9.93 | $10.46 | $10.46 | 71,306,800 |
| 2021-08-24 | $9.29 | $10.16 | $9.29 | $10.01 | $10.01 | 60,335,800 |
| 2021-08-23 | $9.54 | $9.54 | $9.11 | $9.29 | $9.29 | 54,131,040 |
| 2021-08-20 | $9.38 | $9.54 | $9.13 | $9.39 | $9.39 | 51,692,480 |
| 2021-08-19 | $9.18 | $9.55 | $8.91 | $9.38 | $9.38 | 77,196,840 |
| 2021-08-18 | $8.91 | $9.35 | $8.71 | $9.01 | $9.01 | 71,788,050 |
| 2021-08-17 | $8.88 | $9.23 | $8.69 | $8.80 | $8.80 | 128,797,420 |
| 2021-08-16 | $8.05 | $9.02 | $8.05 | $9.02 | $9.02 | 137,846,980 |
| 2021-08-13 | $7.89 | $8.32 | $7.85 | $8.20 | $8.20 | 71,630,790 |
| 2021-08-12 | $7.89 | $8.00 | $7.76 | $7.82 | $7.82 | 43,998,920 |
| 2021-08-11 | $8.06 | $8.26 | $7.92 | $7.96 | $7.96 | 39,806,570 |
| 2021-08-10 | $8.07 | $8.38 | $8.03 | $8.09 | $8.09 | 34,820,020 |
| 2021-08-09 | $8.20 | $8.27 | $7.92 | $8.08 | $8.08 | 48,294,150 |
| 2021-08-06 | $8.25 | $8.43 | $8.10 | $8.27 | $8.27 | 45,716,840 |
| 2021-08-05 | $8.54 | $8.68 | $8.30 | $8.40 | $8.40 | 69,324,050 |
| 2021-08-04 | $8.43 | $8.54 | $8.32 | $8.47 | $8.47 | 48,934,230 |
| 2021-08-03 | $8.03 | $8.80 | $7.95 | $8.43 | $8.43 | 101,758,670 |
| 2021-08-02 | $7.41 | $8.15 | $7.21 | $8.00 | $8.00 | 72,414,680 |
| 2021-07-30 | $7.30 | $7.68 | $7.28 | $7.46 | $7.46 | 40,210,870 |
| 2021-07-29 | $7.15 | $7.49 | $7.07 | $7.31 | $7.31 | 42,022,250 |
| 2021-07-28 | $7.34 | $7.44 | $6.92 | $7.08 | $7.08 | 51,996,660 |
| 2021-07-27 | $8.00 | $8.18 | $7.32 | $7.40 | $7.40 | 78,410,090 |
| 2021-07-26 | $7.90 | $8.24 | $7.76 | $8.09 | $8.09 | 88,009,160 |
| 2021-07-23 | $7.53 | $8.06 | $7.51 | $8.06 | $8.06 | 136,360,110 |
| 2021-07-22 | $7.18 | $7.46 | $7.09 | $7.33 | $7.33 | 37,410,830 |
| 2021-07-21 | $7.22 | $7.27 | $7.10 | $7.14 | $7.14 | 20,654,480 |
| 2021-07-20 | $7.18 | $7.29 | $7.08 | $7.21 | $7.21 | 16,953,640 |
| 2021-07-19 | $7.40 | $7.40 | $7.16 | $7.20 | $7.20 | 28,649,290 |
| 2021-07-16 | $7.16 | $7.48 | $7.12 | $7.41 | $7.41 | 42,383,670 |
| 2021-07-15 | $7.12 | $7.23 | $7.01 | $7.18 | $7.18 | 24,840,370 |
| 2021-07-14 | $7.37 | $7.50 | $7.21 | $7.21 | $7.21 | 29,626,010 |
| 2021-07-13 | $7.29 | $7.65 | $7.18 | $7.43 | $7.43 | 48,583,920 |
| 2021-07-12 | $7.47 | $7.47 | $7.21 | $7.25 | $7.25 | 29,235,440 |
| 2021-07-09 | $7.20 | $7.43 | $7.06 | $7.40 | $7.40 | 30,311,210 |
| 2021-07-08 | $7.28 | $7.37 | $7.15 | $7.20 | $7.20 | 19,373,720 |
| 2021-07-07 | $7.23 | $7.35 | $7.12 | $7.30 | $7.30 | 21,445,610 |
| 2021-07-06 | $7.15 | $7.36 | $7.04 | $7.30 | $7.30 | 30,299,130 |
| 2021-07-05 | $6.80 | $7.12 | $6.77 | $7.11 | $7.11 | 27,954,960 |
| 2021-07-01 | $7.37 | $7.49 | $7.27 | $7.40 | $7.40 | 25,518,760 |
| 2021-06-30 | $7.38 | $7.51 | $7.34 | $7.37 | $7.37 | 22,036,390 |
| 2021-06-29 | $7.55 | $7.59 | $7.37 | $7.38 | $7.38 | 29,339,000 |
| 2021-06-28 | $8.10 | $8.10 | $7.50 | $7.51 | $7.51 | 60,648,680 |
| 2021-06-25 | $8.01 | $8.14 | $7.99 | $8.01 | $8.01 | 26,016,180 |
| 2021-06-24 | $8.04 | $8.23 | $7.96 | $8.10 | $8.10 | 34,402,020 |
| 2021-06-23 | $7.98 | $8.13 | $7.93 | $8.06 | $8.06 | 31,335,280 |
| 2021-06-22 | $8.20 | $8.28 | $7.92 | $7.98 | $7.98 | 42,185,600 |
| 2021-06-21 | $7.81 | $8.38 | $7.74 | $8.22 | $8.22 | 63,120,430 |
| 2021-06-18 | $8.41 | $8.47 | $7.76 | $7.95 | $7.95 | 79,879,050 |
| 2021-06-17 | $8.06 | $8.60 | $7.89 | $8.48 | $8.48 | 75,125,300 |
| 2021-06-16 | $8.01 | $8.33 | $7.92 | $8.05 | $8.05 | 51,005,290 |
| 2021-06-15 | $8.00 | $8.25 | $7.79 | $8.02 | $8.02 | 48,215,370 |
| 2021-06-14 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2021-06-11 | $7.62 | $8.17 | $7.59 | $8.06 | $8.06 | 57,214,520 |
| 2021-06-10 | $7.90 | $7.94 | $7.63 | $7.69 | $7.69 | 48,293,000 |
| 2021-06-09 | $8.02 | $8.08 | $7.83 | $7.95 | $7.95 | 23,635,350 |
| 2021-06-08 | $8.12 | $8.32 | $7.92 | $8.02 | $8.02 | 40,777,180 |
| 2021-06-07 | $7.86 | $8.26 | $7.83 | $8.12 | $8.12 | 51,003,650 |
| 2021-06-04 | $7.99 | $8.09 | $7.81 | $7.86 | $7.86 | 34,912,640 |
| 2021-06-03 | $7.71 | $8.08 | $7.68 | $7.94 | $7.94 | 57,552,630 |
| 2021-06-02 | $7.85 | $7.96 | $7.66 | $7.72 | $7.72 | 44,748,760 |
| 2021-06-01 | $8.18 | $8.23 | $7.80 | $7.88 | $7.88 | 67,864,510 |
| 2021-05-31 | $8.20 | $8.33 | $8.00 | $8.16 | $8.16 | 65,677,500 |
| 2021-05-28 | $8.59 | $9.18 | $8.21 | $8.25 | $8.25 | 105,512,750 |
| 2021-05-27 | $8.32 | $8.78 | $8.20 | $8.60 | $8.60 | 78,211,050 |
| 2021-05-26 | $8.13 | $8.66 | $8.13 | $8.40 | $8.40 | 84,406,230 |
| 2021-05-25 | $8.25 | $8.39 | $8.07 | $8.15 | $8.15 | 98,637,590 |
| 2021-05-24 | $7.40 | $8.18 | $7.30 | $8.18 | $8.18 | 76,800,490 |
| 2021-05-21 | $7.31 | $7.46 | $7.25 | $7.44 | $7.44 | 36,481,270 |
| 2021-05-20 | $7.59 | $7.75 | $7.33 | $7.38 | $7.38 | 52,994,860 |
| 2021-05-19 | $7.53 | $7.66 | $7.41 | $7.59 | $7.59 | 39,537,370 |
| 2021-05-18 | $7.33 | $7.73 | $7.28 | $7.62 | $7.62 | 68,214,320 |
| 2021-05-17 | $7.35 | $7.65 | $7.12 | $7.37 | $7.37 | 80,455,510 |
| 2021-05-14 | $7.20 | $7.97 | $7.17 | $7.55 | $7.55 | 127,543,550 |
| 2021-05-13 | $6.85 | $7.33 | $6.68 | $7.33 | $7.33 | 127,729,610 |
| 2021-05-12 | $6.58 | $6.76 | $6.50 | $6.66 | $6.66 | 41,652,640 |
| 2021-05-11 | $6.47 | $6.86 | $6.25 | $6.72 | $6.72 | 66,441,840 |
| 2021-05-10 | $6.52 | $6.58 | $6.40 | $6.49 | $6.49 | 26,474,130 |
| 2021-05-07 | $6.82 | $6.88 | $6.47 | $6.47 | $6.47 | 51,055,870 |
| 2021-05-06 | $6.84 | $7.07 | $6.72 | $6.86 | $6.86 | 42,924,840 |
| 2021-05-05 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2021-05-04 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2021-04-30 | $7.08 | $7.16 | $6.70 | $6.73 | $6.73 | 54,388,070 |
| 2021-04-29 | $6.96 | $7.12 | $6.87 | $6.97 | $6.97 | 36,603,900 |
| 2021-04-28 | $6.85 | $7.21 | $6.79 | $7.03 | $7.03 | 68,269,970 |
| 2021-04-27 | $7.00 | $7.14 | $6.70 | $6.79 | $6.79 | 57,194,450 |
| 2021-04-26 | $7.20 | $7.35 | $6.99 | $7.02 | $7.02 | 63,781,030 |
| 2021-04-23 | $7.49 | $7.55 | $7.13 | $7.25 | $7.25 | 79,714,530 |
| 2021-04-22 | $7.73 | $7.98 | $7.34 | $7.41 | $7.41 | 128,537,150 |
| 2021-04-21 | $6.82 | $7.55 | $6.81 | $7.55 | $7.55 | 71,563,130 |
| 2021-04-20 | $6.68 | $7.08 | $6.61 | $6.86 | $6.86 | 73,005,800 |
| 2021-04-19 | $6.65 | $6.87 | $6.60 | $6.69 | $6.69 | 70,255,720 |
| 2021-04-16 | $6.36 | $6.90 | $6.23 | $6.79 | $6.79 | 103,165,630 |
| 2021-04-15 | $6.21 | $6.66 | $6.18 | $6.30 | $6.30 | 75,121,740 |
| 2021-04-14 | $5.83 | $6.27 | $5.81 | $6.22 | $6.22 | 82,369,660 |
| 2021-04-13 | $6.02 | $6.13 | $5.82 | $5.88 | $5.88 | 39,486,290 |
| 2021-04-12 | $6.17 | $6.18 | $5.99 | $6.05 | $6.05 | 49,480,980 |
| 2021-04-09 | $5.84 | $6.18 | $5.83 | $6.14 | $6.14 | 64,944,220 |
| 2021-04-08 | $5.93 | $6.00 | $5.82 | $5.85 | $5.85 | 29,510,540 |
| 2021-04-07 | $5.80 | $6.05 | $5.77 | $5.94 | $5.94 | 41,268,360 |
| 2021-04-06 | $5.71 | $5.85 | $5.69 | $5.81 | $5.81 | 23,613,780 |
| 2021-04-05 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2021-04-02 | $5.69 | $5.77 | $5.67 | $5.73 | $5.73 | 18,370,890 |
| 2021-04-01 | $5.69 | $5.74 | $5.66 | $5.69 | $5.69 | 14,796,530 |
| 2021-03-31 | $5.70 | $5.72 | $5.66 | $5.69 | $5.69 | 18,218,170 |
| 2021-03-30 | $5.73 | $5.85 | $5.66 | $5.75 | $5.75 | 28,803,970 |
| 2021-03-29 | $5.76 | $5.76 | $5.70 | $5.73 | $5.73 | 18,299,350 |
| 2021-03-26 | $5.72 | $5.81 | $5.72 | $5.77 | $5.77 | 22,168,970 |
| 2021-03-25 | $5.72 | $5.85 | $5.65 | $5.74 | $5.74 | 23,745,370 |
| 2021-03-24 | $5.75 | $5.80 | $5.69 | $5.73 | $5.73 | 26,034,270 |
| 2021-03-23 | $5.76 | $5.96 | $5.69 | $5.82 | $5.82 | 37,633,510 |
| 2021-03-22 | $5.76 | $5.81 | $5.67 | $5.79 | $5.79 | 31,361,320 |
| 2021-03-19 | $5.94 | $5.94 | $5.68 | $5.78 | $5.78 | 69,113,750 |
| 2021-03-18 | $6.19 | $6.22 | $5.98 | $6.00 | $6.00 | 65,011,300 |
| 2021-03-17 | $5.86 | $6.45 | $5.84 | $6.23 | $6.23 | 78,401,500 |
| 2021-03-16 | $5.79 | $6.04 | $5.78 | $5.90 | $5.90 | 42,379,460 |
| 2021-03-15 | $5.69 | $5.87 | $5.65 | $5.79 | $5.79 | 33,131,810 |
| 2021-03-12 | $5.78 | $5.85 | $5.72 | $5.73 | $5.73 | 33,822,810 |
| 2021-03-11 | $5.75 | $5.89 | $5.69 | $5.80 | $5.80 | 32,790,200 |
| 2021-03-10 | $5.91 | $5.91 | $5.68 | $5.79 | $5.79 | 23,660,880 |
| 2021-03-09 | $5.98 | $6.01 | $5.64 | $5.80 | $5.80 | 38,004,530 |
| 2021-03-08 | $6.17 | $6.22 | $5.98 | $6.00 | $6.00 | 42,648,030 |
| 2021-03-05 | $6.07 | $6.23 | $6.06 | $6.16 | $6.16 | 25,417,880 |
| 2021-03-04 | $6.27 | $6.31 | $6.04 | $6.13 | $6.13 | 44,181,310 |
| 2021-03-03 | $6.44 | $6.44 | $6.15 | $6.32 | $6.32 | 46,810,120 |
| 2021-03-02 | $6.63 | $6.75 | $6.43 | $6.48 | $6.48 | 46,148,710 |
| 2021-03-01 | $6.48 | $6.73 | $6.41 | $6.65 | $6.65 | 48,705,690 |
| 2021-02-26 | $6.60 | $6.65 | $6.42 | $6.53 | $6.53 | 64,232,340 |
| 2021-02-25 | $6.34 | $6.90 | $6.26 | $6.81 | $6.81 | 104,315,000 |
| 2021-02-24 | $6.36 | $6.57 | $6.23 | $6.29 | $6.29 | 41,898,000 |
| 2021-02-23 | $6.67 | $6.69 | $6.32 | $6.36 | $6.36 | 49,447,450 |
| 2021-02-22 | $6.52 | $6.89 | $6.52 | $6.69 | $6.69 | 60,340,000 |
| 2021-02-19 | $6.27 | $6.74 | $6.22 | $6.67 | $6.67 | 66,559,220 |
| 2021-02-18 | $5.81 | $6.38 | $5.66 | $6.27 | $6.27 | 80,091,140 |
| 2021-02-17 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2021-02-16 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2021-02-15 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2021-02-12 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2021-02-11 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2021-02-10 | $5.81 | $6.09 | $5.81 | $5.81 | $5.81 | 91,404,960 |
| 2021-02-09 | $6.36 | $6.64 | $6.21 | $6.46 | $6.46 | 44,706,100 |
| 2021-02-08 | $6.60 | $6.67 | $6.34 | $6.36 | $6.36 | 45,750,620 |
| 2021-02-05 | $6.70 | $6.98 | $6.51 | $6.72 | $6.72 | 65,727,290 |
| 2021-02-04 | $6.44 | $6.86 | $6.42 | $6.71 | $6.71 | 68,959,620 |
| 2021-02-03 | $6.10 | $6.80 | $6.05 | $6.53 | $6.53 | 77,947,000 |
| 2021-02-02 | $6.52 | $6.53 | $6.15 | $6.24 | $6.24 | 62,268,000 |
| 2021-02-01 | $5.86 | $6.42 | $5.86 | $6.42 | $6.42 | 68,054,410 |
| 2021-01-29 | $6.03 | $6.03 | $5.80 | $5.84 | $5.84 | 34,506,030 |
| 2021-01-28 | $6.07 | $6.19 | $5.93 | $5.96 | $5.96 | 42,995,670 |
| 2021-01-27 | $6.11 | $6.45 | $6.00 | $6.22 | $6.22 | 57,846,930 |
| 2021-01-26 | $6.06 | $6.48 | $6.05 | $6.16 | $6.16 | 57,766,150 |
| 2021-01-25 | $6.34 | $6.41 | $6.10 | $6.11 | $6.11 | 58,440,440 |
| 2021-01-22 | $6.53 | $6.60 | $6.23 | $6.33 | $6.33 | 88,528,630 |
| 2021-01-21 | $6.86 | $7.00 | $6.65 | $6.67 | $6.67 | 89,874,270 |
| 2021-01-20 | $6.91 | $7.50 | $6.90 | $7.01 | $7.01 | 95,840,860 |
| 2021-01-19 | $6.90 | $7.39 | $6.63 | $7.05 | $7.05 | 140,932,780 |
| 2021-01-18 | $7.06 | $7.65 | $6.76 | $7.10 | $7.10 | 157,613,330 |
| 2021-01-15 | $7.70 | $7.94 | $6.95 | $7.50 | $7.50 | 217,532,510 |
| 2021-01-14 | $7.10 | $7.22 | $6.88 | $7.22 | $7.22 | 32,460,390 |
| 2021-01-13 | $5.96 | $6.56 | $5.81 | $6.56 | $6.56 | 149,537,150 |
| 2021-01-12 | $5.42 | $5.96 | $5.26 | $5.96 | $5.96 | 123,996,520 |
| 2021-01-11 | $5.47 | $5.59 | $5.35 | $5.42 | $5.42 | 49,973,090 |
| 2021-01-08 | $5.43 | $5.64 | $5.11 | $5.55 | $5.55 | 65,920,730 |
| 2021-01-07 | $5.61 | $5.83 | $5.41 | $5.51 | $5.51 | 88,625,880 |
| 2021-01-06 | $5.75 | $5.79 | $5.60 | $5.64 | $5.64 | 68,765,110 |
| 2021-01-05 | $5.89 | $5.94 | $5.68 | $5.68 | $5.68 | 106,503,460 |
| 2021-01-04 | $6.10 | $6.19 | $5.81 | $6.00 | $6.00 | 220,481,900 |
| 2021-01-01 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 0 |
| 2020-12-31 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 15,095,500 |
| 2020-12-30 | $6.59 | $7.19 | $6.50 | $7.18 | $7.18 | 108,538,480 |
| 2020-12-29 | $6.49 | $6.84 | $6.46 | $6.54 | $6.54 | 72,619,090 |
| 2020-12-28 | $6.96 | $7.00 | $6.43 | $6.50 | $6.50 | 86,713,350 |
| 2020-12-25 | $7.48 | $7.49 | $6.94 | $7.10 | $7.10 | 80,915,040 |
| 2020-12-24 | $8.25 | $8.61 | $7.57 | $7.71 | $7.71 | 110,049,960 |
| 2020-12-23 | $7.37 | $8.17 | $7.34 | $8.17 | $8.17 | 95,293,070 |
| 2020-12-22 | $7.56 | $7.82 | $7.38 | $7.43 | $7.43 | 59,031,110 |
| 2020-12-21 | $7.57 | $7.69 | $7.49 | $7.56 | $7.56 | 26,513,180 |
| 2020-12-18 | $7.69 | $7.82 | $7.52 | $7.54 | $7.54 | 31,902,340 |
| 2020-12-17 | $7.46 | $7.71 | $7.33 | $7.68 | $7.68 | 50,618,820 |
| 2020-12-16 | $7.61 | $7.64 | $7.36 | $7.42 | $7.42 | 31,873,860 |
| 2020-12-15 | $7.68 | $7.80 | $7.46 | $7.63 | $7.63 | 46,832,440 |
| 2020-12-14 | $7.51 | $8.01 | $7.45 | $7.95 | $7.95 | 61,512,930 |
| 2020-12-11 | $7.63 | $7.70 | $7.36 | $7.46 | $7.46 | 30,893,900 |
| 2020-12-10 | $7.68 | $7.73 | $7.40 | $7.49 | $7.49 | 40,442,620 |
| 2020-12-09 | $8.10 | $8.20 | $7.65 | $7.68 | $7.68 | 48,971,750 |
| 2020-12-08 | $8.18 | $8.28 | $8.03 | $8.08 | $8.08 | 31,539,820 |
| 2020-12-07 | $8.23 | $8.24 | $8.05 | $8.14 | $8.14 | 34,573,790 |
| 2020-12-04 | $8.20 | $8.29 | $8.13 | $8.22 | $8.22 | 16,593,560 |
| 2020-12-03 | $8.19 | $8.38 | $8.13 | $8.24 | $8.24 | 25,615,700 |
| 2020-12-02 | $8.20 | $8.34 | $8.13 | $8.24 | $8.24 | 31,435,220 |
| 2020-12-01 | $8.06 | $8.25 | $7.92 | $8.18 | $8.18 | 38,463,480 |
| 2020-11-30 | $8.25 | $8.34 | $8.04 | $8.08 | $8.08 | 24,285,230 |
| 2020-11-27 | $8.23 | $8.30 | $8.14 | $8.28 | $8.28 | 16,375,930 |
| 2020-11-26 | $8.35 | $8.37 | $8.13 | $8.24 | $8.24 | 25,736,050 |
| 2020-11-25 | $8.85 | $8.98 | $8.42 | $8.42 | $8.42 | 37,377,790 |
| 2020-11-24 | $8.88 | $9.04 | $8.58 | $8.65 | $8.65 | 34,824,170 |
| 2020-11-23 | $9.20 | $9.20 | $8.86 | $8.94 | $8.94 | 24,687,610 |
| 2020-11-20 | $9.29 | $9.29 | $8.89 | $9.14 | $9.14 | 34,100,760 |
| 2020-11-19 | $9.33 | $9.44 | $9.23 | $9.25 | $9.25 | 17,603,400 |
| 2020-11-18 | $9.24 | $9.58 | $9.12 | $9.39 | $9.39 | 18,259,640 |
| 2020-11-17 | $9.65 | $9.67 | $9.42 | $9.46 | $9.46 | 15,951,500 |
| 2020-11-16 | $9.84 | $9.92 | $9.65 | $9.69 | $9.69 | 14,042,180 |
| 2020-11-13 | $9.58 | $9.93 | $9.46 | $9.84 | $9.84 | 18,188,430 |
| 2020-11-12 | $9.74 | $9.80 | $9.43 | $9.67 | $9.67 | 16,995,960 |
| 2020-11-11 | $9.75 | $9.87 | $9.64 | $9.68 | $9.68 | 13,923,090 |
| 2020-11-10 | $9.92 | $10.08 | $9.80 | $9.81 | $9.81 | 23,368,820 |
| 2020-11-09 | $9.71 | $10.07 | $9.67 | $9.78 | $9.78 | 32,707,080 |
| 2020-11-06 | $10.12 | $10.20 | $9.60 | $9.70 | $9.70 | 25,288,200 |
| 2020-11-05 | $10.19 | $10.29 | $9.93 | $9.97 | $9.97 | 27,243,560 |
| 2020-11-04 | $10.11 | $10.36 | $9.86 | $10.22 | $10.22 | 46,225,830 |
| 2020-11-03 | $9.10 | $10.11 | $8.55 | $10.11 | $10.11 | 61,764,980 |
| 2020-11-02 | $9.91 | $10.30 | $9.05 | $9.19 | $9.19 | 52,851,350 |
| 2020-10-30 | $9.80 | $10.00 | $9.62 | $9.67 | $9.67 | 17,435,850 |
| 2020-10-29 | $9.69 | $9.83 | $9.57 | $9.75 | $9.75 | 12,098,610 |
| 2020-10-28 | $9.73 | $9.86 | $9.58 | $9.76 | $9.76 | 12,135,640 |
| 2020-10-27 | $9.62 | $9.83 | $9.57 | $9.73 | $9.73 | 14,061,080 |
| 2020-10-26 | $9.91 | $9.99 | $9.49 | $9.59 | $9.59 | 24,702,850 |
| 2020-10-23 | $10.25 | $10.35 | $9.99 | $10.06 | $10.06 | 10,148,640 |
| 2020-10-22 | $10.32 | $10.46 | $10.04 | $10.21 | $10.21 | 15,039,590 |
| 2020-10-21 | $10.60 | $10.64 | $10.29 | $10.33 | $10.33 | 12,460,250 |
| 2020-10-20 | $10.67 | $10.70 | $10.38 | $10.61 | $10.61 | 21,614,590 |
| 2020-10-19 | $11.00 | $11.16 | $10.80 | $10.82 | $10.82 | 15,550,790 |
| 2020-10-16 | $11.01 | $11.27 | $10.83 | $11.18 | $11.18 | 18,368,920 |
| 2020-10-15 | $11.26 | $11.26 | $10.92 | $11.02 | $11.02 | 15,218,500 |
| 2020-10-14 | $11.55 | $11.76 | $11.15 | $11.26 | $11.26 | 18,663,860 |
| 2020-10-13 | $11.93 | $11.93 | $11.52 | $11.59 | $11.59 | 16,416,530 |
| 2020-10-12 | $11.34 | $12.00 | $11.32 | $11.81 | $11.81 | 27,914,180 |
| 2020-10-09 | $11.05 | $11.41 | $10.87 | $11.25 | $11.25 | 20,433,640 |
| 2020-10-08 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2020-10-07 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2020-10-06 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2020-10-05 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2020-10-02 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2020-10-01 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2020-09-30 | $11.23 | $11.30 | $10.92 | $11.00 | $11.00 | 12,419,410 |
| 2020-09-29 | $11.09 | $11.45 | $11.05 | $11.14 | $11.14 | 15,362,580 |
| 2020-09-28 | $10.89 | $11.37 | $10.77 | $11.10 | $11.10 | 21,787,580 |
| 2020-09-25 | $11.15 | $11.31 | $10.85 | $10.95 | $10.95 | 21,342,780 |
| 2020-09-24 | $11.51 | $11.56 | $11.12 | $11.12 | $11.12 | 22,812,780 |
| 2020-09-23 | $12.02 | $12.25 | $11.62 | $11.66 | $11.66 | 24,563,730 |
| 2020-09-22 | $12.28 | $12.54 | $11.95 | $12.02 | $12.02 | 35,839,130 |
| 2020-09-21 | $11.68 | $12.93 | $11.30 | $12.60 | $12.60 | 64,961,130 |
| 2020-09-18 | $11.06 | $12.05 | $10.97 | $11.75 | $11.75 | 47,519,420 |
| 2020-09-17 | $11.22 | $11.22 | $10.94 | $11.06 | $11.06 | 18,111,420 |
| 2020-09-16 | $11.24 | $11.35 | $11.19 | $11.26 | $11.26 | 12,829,610 |
| 2020-09-15 | $11.27 | $11.30 | $11.01 | $11.24 | $11.24 | 22,340,310 |
| 2020-09-14 | $11.38 | $11.45 | $11.08 | $11.30 | $11.30 | 16,585,850 |
| 2020-09-11 | $11.20 | $11.41 | $11.11 | $11.35 | $11.35 | 17,082,930 |
| 2020-09-10 | $11.10 | $11.78 | $11.10 | $11.28 | $11.28 | 25,435,480 |
| 2020-09-09 | $11.64 | $11.65 | $11.14 | $11.23 | $11.23 | 23,170,480 |
| 2020-09-08 | $12.00 | $12.36 | $11.66 | $11.73 | $11.73 | 24,587,900 |
| 2020-09-07 | $12.32 | $12.42 | $11.37 | $11.52 | $11.52 | 38,238,670 |
| 2020-09-04 | $12.09 | $12.51 | $11.94 | $12.50 | $12.50 | 11,911,190 |
| 2020-09-03 | $12.60 | $12.68 | $12.30 | $12.32 | $12.32 | 12,714,840 |
| 2020-09-02 | $12.58 | $13.00 | $12.49 | $12.56 | $12.56 | 16,741,710 |
| 2020-09-01 | $12.51 | $12.60 | $12.35 | $12.52 | $12.52 | 14,118,270 |
| 2020-08-31 | $12.72 | $13.14 | $12.62 | $12.64 | $12.64 | 20,584,400 |
| 2020-08-28 | $12.27 | $12.86 | $12.22 | $12.71 | $12.71 | 20,447,860 |
| 2020-08-27 | $12.40 | $12.58 | $12.06 | $12.32 | $12.32 | 23,829,380 |
| 2020-08-26 | $12.81 | $12.98 | $12.50 | $12.55 | $12.55 | 19,605,970 |
| 2020-08-25 | $13.08 | $13.20 | $12.70 | $12.88 | $12.88 | 28,714,180 |
| 2020-08-24 | $13.43 | $13.46 | $13.10 | $13.15 | $13.15 | 21,847,390 |
| 2020-08-21 | $13.65 | $13.85 | $13.46 | $13.52 | $13.52 | 18,242,820 |
| 2020-08-20 | $13.78 | $14.10 | $13.50 | $13.65 | $13.65 | 22,930,310 |
| 2020-08-19 | $13.95 | $14.07 | $13.49 | $13.53 | $13.53 | 28,753,860 |
| 2020-08-18 | $13.65 | $14.68 | $13.41 | $14.15 | $14.15 | 46,300,740 |
| 2020-08-17 | $13.50 | $13.82 | $13.28 | $13.64 | $13.64 | 32,077,490 |
| 2020-08-14 | $13.82 | $13.98 | $13.38 | $13.58 | $13.58 | 38,886,040 |
| 2020-08-13 | $13.00 | $14.18 | $12.77 | $14.04 | $14.04 | 69,056,090 |
| 2020-08-12 | $13.30 | $13.81 | $12.83 | $13.05 | $13.05 | 46,939,590 |
| 2020-08-11 | $12.77 | $14.00 | $12.60 | $13.38 | $13.38 | 67,184,750 |
| 2020-08-10 | $12.90 | $13.00 | $12.53 | $12.77 | $12.77 | 28,497,060 |
| 2020-08-07 | $13.05 | $13.30 | $12.63 | $12.88 | $12.88 | 30,897,610 |
| 2020-08-06 | $13.52 | $13.55 | $12.86 | $12.96 | $12.96 | 35,866,460 |
| 2020-08-05 | $13.07 | $13.57 | $12.83 | $13.35 | $13.35 | 34,210,170 |
| 2020-08-04 | $13.65 | $13.68 | $13.05 | $13.14 | $13.14 | 38,953,840 |
| 2020-08-03 | $13.39 | $13.76 | $12.90 | $13.63 | $13.63 | 47,386,760 |
| 2020-07-31 | $13.21 | $13.54 | $13.02 | $13.25 | $13.25 | 36,094,090 |
| 2020-07-30 | $13.38 | $13.63 | $13.12 | $13.19 | $13.19 | 39,079,270 |
| 2020-07-29 | $12.76 | $13.58 | $12.61 | $13.49 | $13.49 | 45,949,190 |
| 2020-07-28 | $12.89 | $13.32 | $12.42 | $12.91 | $12.91 | 49,524,960 |
| 2020-07-27 | $14.22 | $14.35 | $13.02 | $13.06 | $13.06 | 61,096,450 |
| 2020-07-24 | $14.50 | $15.11 | $14.00 | $14.47 | $14.47 | 59,842,180 |
| 2020-07-23 | $14.69 | $14.78 | $13.95 | $14.64 | $14.64 | 55,759,810 |
| 2020-07-22 | $14.30 | $15.98 | $14.28 | $14.98 | $14.98 | 86,014,930 |
| 2020-07-21 | $13.82 | $14.73 | $13.82 | $14.63 | $14.63 | 61,291,760 |
| 2020-07-20 | $14.30 | $14.32 | $13.43 | $14.05 | $14.05 | 68,299,750 |
| 2020-07-17 | $13.78 | $14.58 | $13.71 | $14.07 | $14.07 | 74,305,800 |
| 2020-07-16 | $14.20 | $14.75 | $13.70 | $13.82 | $13.82 | 82,390,140 |
| 2020-07-15 | $14.90 | $14.99 | $14.06 | $14.20 | $14.20 | 72,756,830 |
| 2020-07-14 | $16.04 | $16.30 | $14.62 | $14.91 | $14.91 | 104,515,850 |
| 2020-07-13 | $17.04 | $17.35 | $15.80 | $16.24 | $16.24 | 101,465,730 |
| 2020-07-10 | $16.67 | $17.76 | $16.00 | $16.76 | $16.76 | 113,364,610 |
| 2020-07-09 | $16.72 | $18.10 | $16.50 | $17.30 | $17.30 | 140,253,580 |
| 2020-07-08 | $16.14 | $17.10 | $15.50 | $16.59 | $16.59 | 132,431,440 |
| 2020-07-07 | $17.55 | $17.55 | $16.36 | $16.74 | $16.74 | 203,483,890 |
| 2020-07-06 | $14.05 | $15.95 | $14.05 | $15.95 | $15.95 | 86,958,400 |
| 2020-07-03 | $14.70 | $15.20 | $13.57 | $14.50 | $14.50 | 205,666,640 |
| 2020-07-02 | $14.05 | $14.05 | $13.05 | $14.05 | $14.05 | 103,499,990 |
| 2020-07-01 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 6,864,300 |
| 2020-06-30 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2020-06-29 | $11.31 | $11.65 | $11.24 | $11.61 | $11.61 | 53,040,890 |
| 2020-06-26 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2020-06-25 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2020-06-24 | $11.60 | $11.85 | $11.23 | $11.36 | $11.36 | 52,982,830 |
| 2020-06-23 | $11.55 | $11.73 | $11.30 | $11.55 | $11.55 | 70,140,680 |
| 2020-06-22 | $11.53 | $11.81 | $11.35 | $11.63 | $11.63 | 68,857,640 |
| 2020-06-19 | $11.93 | $12.10 | $11.55 | $11.56 | $11.56 | 92,243,550 |
| 2020-06-18 | $13.00 | $13.13 | $11.93 | $11.93 | $11.93 | 149,660,590 |
| 2020-06-17 | $13.20 | $13.84 | $12.51 | $13.25 | $13.25 | 183,250,730 |
| 2020-06-16 | $11.29 | $12.76 | $11.18 | $12.76 | $12.76 | 112,443,050 |
| 2020-06-15 | $11.58 | $12.73 | $11.39 | $11.60 | $11.60 | 169,186,640 |
| 2020-06-12 | $11.60 | $12.05 | $10.74 | $11.80 | $11.80 | 181,604,770 |
| 2020-06-11 | $11.40 | $12.40 | $11.22 | $11.93 | $11.93 | 180,914,170 |
| 2020-06-10 | $12.00 | $12.25 | $11.18 | $11.50 | $11.50 | 148,859,740 |
| 2020-06-09 | $11.38 | $12.09 | $11.00 | $11.95 | $11.95 | 152,494,540 |
| 2020-06-08 | $11.11 | $12.11 | $11.01 | $11.69 | $11.69 | 175,159,740 |
| 2020-06-05 | $12.13 | $12.35 | $11.06 | $11.32 | $11.32 | 201,715,240 |
| 2020-06-04 | $11.88 | $12.30 | $11.00 | $11.47 | $11.47 | 323,242,020 |
| 2020-06-03 | $10.70 | $11.36 | $10.70 | $11.36 | $11.36 | 224,748,230 |
| 2020-06-02 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 23,454,360 |
| 2020-06-01 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 16,491,560 |
| 2020-05-29 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 89,399,680 |
| 2020-05-28 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 5,233,150 |
| 2020-05-27 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 4,789,930 |
| 2020-05-26 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 2,246,200 |
| 2020-05-25 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 6,257,810 |
| 2020-05-22 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2020-05-21 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2020-05-20 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2020-05-19 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2020-05-18 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2020-05-15 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2020-05-14 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2020-05-13 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2020-05-12 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2020-05-11 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2020-05-08 | $5.39 | $5.41 | $5.27 | $5.30 | $5.30 | 8,373,200 |
| 2020-05-07 | $5.30 | $5.40 | $5.24 | $5.34 | $5.34 | 10,883,390 |
| 2020-05-06 | $5.00 | $5.32 | $4.94 | $5.30 | $5.30 | 17,620,340 |
| 2020-05-05 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2020-05-04 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2020-05-01 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2020-04-30 | $4.93 | $5.04 | $4.88 | $5.00 | $5.00 | 11,222,110 |
| 2020-04-29 | $4.65 | $4.94 | $4.53 | $4.94 | $4.94 | 16,740,630 |
| 2020-04-28 | $4.67 | $4.78 | $4.47 | $4.69 | $4.69 | 6,041,790 |
| 2020-04-27 | $4.70 | $4.76 | $4.63 | $4.65 | $4.65 | 4,415,430 |
| 2020-04-24 | $4.80 | $4.81 | $4.69 | $4.69 | $4.69 | 4,555,280 |
| 2020-04-23 | $4.62 | $4.82 | $4.62 | $4.75 | $4.75 | 11,297,370 |
| 2020-04-22 | $4.63 | $4.65 | $4.55 | $4.63 | $4.63 | 4,108,700 |
| 2020-04-21 | $4.62 | $4.69 | $4.57 | $4.58 | $4.58 | 5,724,370 |
| 2020-04-20 | $4.57 | $4.69 | $4.55 | $4.62 | $4.62 | 6,329,850 |
| 2020-04-17 | $4.58 | $4.64 | $4.54 | $4.59 | $4.59 | 8,290,910 |
| 2020-04-16 | $4.30 | $4.56 | $4.27 | $4.53 | $4.53 | 12,253,810 |
| 2020-04-15 | $4.23 | $4.34 | $4.21 | $4.31 | $4.31 | 4,395,130 |
| 2020-04-14 | $4.12 | $4.27 | $4.12 | $4.26 | $4.26 | 4,055,200 |
| 2020-04-13 | $4.18 | $4.18 | $4.10 | $4.14 | $4.14 | 3,045,710 |
| 2020-04-10 | $4.25 | $4.25 | $4.19 | $4.21 | $4.21 | 3,024,220 |
| 2020-04-09 | $4.20 | $4.27 | $4.20 | $4.23 | $4.23 | 3,041,690 |
| 2020-04-08 | $4.27 | $4.27 | $4.20 | $4.23 | $4.23 | 3,612,750 |
| 2020-04-07 | $4.27 | $4.30 | $4.19 | $4.28 | $4.28 | 5,658,850 |
| 2020-04-06 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2020-04-03 | $4.17 | $4.32 | $4.13 | $4.24 | $4.24 | 5,878,850 |
| 2020-04-02 | $4.09 | $4.14 | $4.06 | $4.14 | $4.14 | 2,816,010 |
| 2020-04-01 | $4.13 | $4.19 | $4.10 | $4.12 | $4.12 | 2,899,110 |
| 2020-03-31 | $4.19 | $4.22 | $4.15 | $4.15 | $4.15 | 2,636,600 |
| 2020-03-30 | $4.19 | $4.21 | $4.13 | $4.18 | $4.18 | 3,685,040 |
| 2020-03-27 | $4.18 | $4.28 | $4.16 | $4.22 | $4.22 | 5,862,310 |
| 2020-03-26 | $4.16 | $4.21 | $4.14 | $4.14 | $4.14 | 3,697,560 |
| 2020-03-25 | $4.11 | $4.27 | $4.09 | $4.21 | $4.21 | 6,037,320 |
| 2020-03-24 | $4.04 | $4.10 | $3.99 | $4.05 | $4.05 | 3,644,890 |
| 2020-03-23 | $4.16 | $4.16 | $3.98 | $4.00 | $4.00 | 5,472,970 |
| 2020-03-20 | $4.17 | $4.24 | $4.13 | $4.19 | $4.19 | 3,711,670 |
| 2020-03-19 | $4.33 | $4.33 | $4.07 | $4.15 | $4.15 | 9,772,340 |
| 2020-03-18 | $4.45 | $4.48 | $4.29 | $4.30 | $4.30 | 10,229,060 |
| 2020-03-17 | $4.48 | $4.62 | $4.30 | $4.49 | $4.49 | 9,541,130 |
| 2020-03-16 | $4.59 | $4.68 | $4.40 | $4.43 | $4.43 | 10,765,720 |
| 2020-03-13 | $4.43 | $4.58 | $4.35 | $4.54 | $4.54 | 8,283,980 |
| 2020-03-12 | $4.54 | $4.77 | $4.50 | $4.65 | $4.65 | 12,915,980 |
| 2020-03-11 | $4.71 | $4.71 | $4.55 | $4.57 | $4.57 | 8,007,280 |
| 2020-03-10 | $4.60 | $4.68 | $4.42 | $4.65 | $4.65 | 13,665,050 |
| 2020-03-09 | $4.85 | $4.88 | $4.65 | $4.65 | $4.65 | 16,535,630 |
| 2020-03-06 | $4.85 | $5.07 | $4.78 | $4.91 | $4.91 | 23,623,300 |
| 2020-03-05 | $4.80 | $4.89 | $4.77 | $4.88 | $4.88 | 21,971,610 |
| 2020-03-04 | $4.70 | $4.88 | $4.64 | $4.84 | $4.84 | 22,656,380 |
| 2020-03-03 | $4.75 | $4.77 | $4.61 | $4.66 | $4.66 | 16,880,070 |
| 2020-03-02 | $4.71 | $4.85 | $4.62 | $4.75 | $4.75 | 21,854,220 |
| 2020-02-28 | $4.40 | $4.75 | $4.35 | $4.59 | $4.59 | 24,707,710 |
| 2020-02-27 | $4.36 | $4.46 | $4.28 | $4.38 | $4.38 | 9,913,570 |
| 2020-02-26 | $4.21 | $4.41 | $4.21 | $4.32 | $4.32 | 11,369,200 |
| 2020-02-25 | $4.20 | $4.31 | $4.15 | $4.27 | $4.27 | 7,888,430 |
| 2020-02-24 | $4.37 | $4.37 | $4.27 | $4.30 | $4.30 | 8,329,380 |
| 2020-02-21 | $4.41 | $4.46 | $4.33 | $4.38 | $4.38 | 9,162,530 |
| 2020-02-20 | $4.33 | $4.37 | $4.28 | $4.36 | $4.36 | 6,087,250 |
| 2020-02-19 | $4.33 | $4.38 | $4.33 | $4.33 | $4.33 | 4,945,790 |
| 2020-02-18 | $4.37 | $4.40 | $4.33 | $4.36 | $4.36 | 5,509,320 |
| 2020-02-17 | $4.32 | $4.39 | $4.29 | $4.39 | $4.39 | 7,799,950 |
| 2020-02-14 | $4.27 | $4.36 | $4.22 | $4.34 | $4.34 | 7,231,580 |
| 2020-02-13 | $4.28 | $4.36 | $4.25 | $4.25 | $4.25 | 5,131,390 |
| 2020-02-12 | $4.30 | $4.35 | $4.25 | $4.28 | $4.28 | 8,236,140 |
| 2020-02-11 | $4.28 | $4.45 | $4.19 | $4.36 | $4.36 | 13,184,020 |
| 2020-02-10 | $4.02 | $4.16 | $4.02 | $4.13 | $4.13 | 4,358,980 |
| 2020-02-07 | $4.10 | $4.10 | $4.01 | $4.07 | $4.07 | 4,320,680 |
| 2020-02-06 | $4.07 | $4.10 | $4.02 | $4.10 | $4.10 | 5,275,690 |
| 2020-02-05 | $4.06 | $4.15 | $4.06 | $4.07 | $4.07 | 5,166,660 |
| 2020-02-04 | $3.74 | $4.29 | $3.74 | $4.06 | $4.06 | 13,038,180 |
| 2020-02-03 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 1,960,800 |
| 2020-01-31 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2020-01-30 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2020-01-29 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2020-01-28 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2020-01-27 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2020-01-24 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2020-01-23 | $4.72 | $4.72 | $4.60 | $4.62 | $4.62 | 4,895,680 |
| 2020-01-22 | $4.71 | $4.76 | $4.69 | $4.74 | $4.74 | 2,937,740 |
| 2020-01-21 | $4.80 | $4.80 | $4.71 | $4.72 | $4.72 | 3,376,660 |
| 2020-01-20 | $4.78 | $4.79 | $4.72 | $4.79 | $4.79 | 3,352,950 |
| 2020-01-17 | $4.81 | $4.84 | $4.77 | $4.78 | $4.78 | 2,870,640 |
| 2020-01-16 | $4.83 | $4.86 | $4.81 | $4.81 | $4.81 | 3,355,360 |
| 2020-01-15 | $4.85 | $4.91 | $4.84 | $4.85 | $4.85 | 5,967,370 |
| 2020-01-14 | $4.97 | $4.98 | $4.84 | $4.85 | $4.85 | 16,099,330 |
| 2020-01-13 | $4.71 | $4.76 | $4.70 | $4.75 | $4.75 | 4,758,290 |
| 2020-01-10 | $4.75 | $4.77 | $4.66 | $4.72 | $4.72 | 6,998,480 |
| 2020-01-09 | $4.74 | $4.77 | $4.73 | $4.76 | $4.76 | 4,369,940 |
| 2020-01-08 | $4.79 | $4.80 | $4.67 | $4.71 | $4.71 | 8,218,680 |
| 2020-01-07 | $4.79 | $4.83 | $4.78 | $4.82 | $4.82 | 4,051,350 |
| 2020-01-06 | $4.76 | $4.83 | $4.71 | $4.79 | $4.79 | 5,700,250 |
| 2020-01-03 | $4.87 | $4.87 | $4.78 | $4.81 | $4.81 | 5,867,260 |
| 2020-01-02 | $4.89 | $4.95 | $4.86 | $4.88 | $4.88 | 7,165,180 |
| 2020-01-01 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2019-12-31 | $4.92 | $4.92 | $4.81 | $4.84 | $4.84 | 5,595,110 |
| 2019-12-30 | $4.94 | $4.96 | $4.87 | $4.90 | $4.90 | 7,203,120 |
| 2019-12-27 | $4.84 | $4.98 | $4.82 | $4.91 | $4.91 | 11,285,700 |
| 2019-12-26 | $4.63 | $4.86 | $4.63 | $4.85 | $4.85 | 18,180,870 |
| 2019-12-25 | $4.64 | $4.64 | $4.59 | $4.61 | $4.61 | 6,200,780 |
| 2019-12-24 | $4.72 | $4.73 | $4.59 | $4.66 | $4.66 | 10,210,020 |
| 2019-12-23 | $4.94 | $4.96 | $4.74 | $4.74 | $4.74 | 7,697,280 |
| 2019-12-20 | $4.96 | $5.06 | $4.92 | $4.94 | $4.94 | 8,107,440 |
| 2019-12-19 | $5.06 | $5.06 | $4.94 | $4.95 | $4.95 | 8,041,340 |
| 2019-12-18 | $5.08 | $5.11 | $5.02 | $5.05 | $5.05 | 5,636,780 |
| 2019-12-17 | $4.97 | $5.12 | $4.96 | $5.08 | $5.08 | 13,156,440 |
| 2019-12-16 | $4.91 | $4.97 | $4.86 | $4.96 | $4.96 | 11,293,770 |
| 2019-12-13 | $4.76 | $4.90 | $4.76 | $4.88 | $4.88 | 10,139,270 |
| 2019-12-12 | $4.80 | $4.81 | $4.77 | $4.77 | $4.77 | 3,176,040 |
| 2019-12-11 | $4.82 | $4.85 | $4.77 | $4.81 | $4.81 | 4,451,420 |
| 2019-12-10 | $4.80 | $4.82 | $4.78 | $4.81 | $4.81 | 4,196,940 |
| 2019-12-09 | $4.80 | $4.85 | $4.78 | $4.80 | $4.80 | 3,354,300 |
| 2019-12-06 | $4.75 | $4.82 | $4.72 | $4.77 | $4.77 | 4,934,520 |
| 2019-12-05 | $4.69 | $4.76 | $4.68 | $4.75 | $4.75 | 3,834,540 |
| 2019-12-04 | $4.73 | $4.73 | $4.69 | $4.70 | $4.70 | 1,484,890 |
| 2019-12-03 | $4.71 | $4.76 | $4.70 | $4.74 | $4.74 | 1,660,810 |
| 2019-12-02 | $4.75 | $4.75 | $4.70 | $4.72 | $4.72 | 1,567,250 |
| 2019-11-29 | $4.82 | $4.83 | $4.73 | $4.75 | $4.75 | 2,444,710 |
| 2019-11-28 | $4.91 | $4.91 | $4.80 | $4.82 | $4.82 | 2,480,900 |
| 2019-11-27 | $4.92 | $4.93 | $4.87 | $4.89 | $4.89 | 2,162,350 |
| 2019-11-26 | $5.00 | $5.04 | $4.94 | $4.94 | $4.94 | 2,825,820 |
| 2019-11-25 | $4.88 | $5.07 | $4.86 | $5.04 | $5.04 | 5,375,770 |
| 2019-11-22 | $4.84 | $4.90 | $4.84 | $4.88 | $4.88 | 2,499,050 |
| 2019-11-21 | $4.89 | $4.89 | $4.81 | $4.84 | $4.84 | 2,151,150 |
| 2019-11-20 | $4.94 | $4.97 | $4.86 | $4.87 | $4.87 | 2,744,990 |
| 2019-11-19 | $4.92 | $4.98 | $4.89 | $4.93 | $4.93 | 3,066,450 |
| 2019-11-18 | $4.97 | $5.00 | $4.85 | $4.90 | $4.90 | 3,604,130 |
| 2019-11-15 | $4.99 | $5.03 | $4.97 | $4.98 | $4.98 | 2,177,020 |
| 2019-11-14 | $5.10 | $5.10 | $4.94 | $4.99 | $4.99 | 4,144,830 |
| 2019-11-13 | $5.04 | $5.12 | $5.04 | $5.10 | $5.10 | 1,979,960 |
| 2019-11-12 | $5.09 | $5.12 | $5.03 | $5.05 | $5.05 | 2,218,700 |
| 2019-11-11 | $5.15 | $5.19 | $5.08 | $5.10 | $5.10 | 2,693,600 |
| 2019-11-08 | $5.17 | $5.21 | $5.14 | $5.15 | $5.15 | 2,236,960 |
| 2019-11-07 | $5.20 | $5.23 | $5.15 | $5.16 | $5.16 | 2,735,440 |
| 2019-11-06 | $5.17 | $5.22 | $5.15 | $5.18 | $5.18 | 2,642,630 |
| 2019-11-05 | $5.13 | $5.20 | $5.13 | $5.17 | $5.17 | 2,660,300 |
| 2019-11-04 | $5.14 | $5.18 | $5.13 | $5.16 | $5.16 | 2,532,280 |
| 2019-11-01 | $5.07 | $5.15 | $5.06 | $5.13 | $5.13 | 2,564,490 |
| 2019-10-31 | $5.10 | $5.13 | $5.05 | $5.07 | $5.07 | 2,393,490 |
| 2019-10-30 | $5.05 | $5.13 | $5.05 | $5.10 | $5.10 | 2,234,440 |
| 2019-10-29 | $5.16 | $5.17 | $5.07 | $5.07 | $5.07 | 3,901,670 |
| 2019-10-28 | $5.21 | $5.24 | $5.15 | $5.19 | $5.19 | 4,935,840 |
| 2019-10-25 | $5.17 | $5.25 | $5.17 | $5.24 | $5.24 | 2,685,020 |
| 2019-10-24 | $5.22 | $5.24 | $5.15 | $5.17 | $5.17 | 3,536,290 |
| 2019-10-23 | $5.31 | $5.34 | $5.23 | $5.24 | $5.24 | 6,033,920 |
| 2019-10-22 | $5.39 | $5.40 | $5.26 | $5.30 | $5.30 | 8,078,130 |
| 2019-10-21 | $5.08 | $5.30 | $5.07 | $5.23 | $5.23 | 10,936,480 |
| 2019-10-18 | $5.18 | $5.29 | $5.07 | $5.10 | $5.10 | 8,842,080 |
| 2019-10-17 | $5.25 | $5.27 | $5.15 | $5.16 | $5.16 | 6,151,020 |
| 2019-10-16 | $5.38 | $5.45 | $5.25 | $5.26 | $5.26 | 8,743,270 |
| 2019-10-15 | $5.48 | $5.53 | $5.35 | $5.38 | $5.38 | 12,926,820 |
| 2019-10-14 | $5.45 | $5.54 | $5.44 | $5.49 | $5.49 | 7,463,770 |
| 2019-10-11 | $5.36 | $5.45 | $5.35 | $5.42 | $5.42 | 6,580,700 |
| 2019-10-10 | $5.38 | $5.43 | $5.34 | $5.36 | $5.36 | 6,619,800 |
| 2019-10-09 | $5.36 | $5.38 | $5.31 | $5.38 | $5.38 | 6,176,040 |
| 2019-10-08 | $5.40 | $5.40 | $5.29 | $5.36 | $5.36 | 9,759,570 |
| 2019-10-07 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2019-10-04 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2019-10-03 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2019-10-02 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2019-10-01 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2019-09-30 | $5.21 | $5.43 | $5.21 | $5.37 | $5.37 | 16,550,550 |
| 2019-09-27 | $5.04 | $5.18 | $5.04 | $5.18 | $5.18 | 8,513,380 |
| 2019-09-26 | $4.98 | $5.02 | $4.96 | $5.02 | $5.02 | 4,707,760 |
| 2019-09-25 | $4.99 | $5.01 | $4.93 | $4.98 | $4.98 | 2,917,330 |
| 2019-09-24 | $4.92 | $4.98 | $4.92 | $4.98 | $4.98 | 1,862,980 |
| 2019-09-23 | $4.93 | $4.94 | $4.86 | $4.92 | $4.92 | 2,243,240 |
| 2019-09-20 | $4.95 | $4.97 | $4.91 | $4.94 | $4.94 | 2,730,700 |
| 2019-09-19 | $4.94 | $4.96 | $4.91 | $4.95 | $4.95 | 2,318,510 |
| 2019-09-18 | $4.95 | $4.97 | $4.90 | $4.94 | $4.94 | 2,727,930 |
| 2019-09-17 | $5.06 | $5.07 | $4.92 | $4.92 | $4.92 | 4,162,990 |
| 2019-09-16 | $5.16 | $5.19 | $5.04 | $5.06 | $5.06 | 6,522,200 |
| 2019-09-13 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2019-09-12 | $4.92 | $5.19 | $4.92 | $5.15 | $5.15 | 12,173,010 |
| 2019-09-11 | $4.98 | $5.02 | $4.92 | $4.96 | $4.96 | 2,105,740 |
| 2019-09-10 | $4.99 | $5.01 | $4.88 | $4.95 | $4.95 | 4,806,960 |
| 2019-09-09 | $4.98 | $5.04 | $4.96 | $4.99 | $4.99 | 2,879,400 |
| 2019-09-06 | $5.03 | $5.07 | $4.95 | $4.96 | $4.96 | 3,215,920 |
| 2019-09-05 | $5.02 | $5.10 | $4.99 | $5.01 | $5.01 | 5,055,290 |
| 2019-09-04 | $4.88 | $5.05 | $4.86 | $5.01 | $5.01 | 6,123,880 |
| 2019-09-03 | $4.91 | $4.93 | $4.88 | $4.90 | $4.90 | 2,475,980 |
| 2019-09-02 | $4.86 | $4.93 | $4.85 | $4.90 | $4.90 | 3,329,100 |
| 2019-08-30 | $4.90 | $4.96 | $4.84 | $4.84 | $4.84 | 2,838,080 |
| 2019-08-29 | $4.97 | $4.97 | $4.88 | $4.89 | $4.89 | 3,787,700 |
| 2019-08-28 | $4.96 | $5.07 | $4.92 | $4.94 | $4.94 | 3,501,220 |
| 2019-08-27 | $4.95 | $5.08 | $4.95 | $4.98 | $4.98 | 4,374,880 |
| 2019-08-26 | $4.87 | $4.97 | $4.85 | $4.95 | $4.95 | 4,471,820 |
| 2019-08-23 | $5.00 | $5.05 | $4.95 | $4.97 | $4.97 | 3,171,880 |
| 2019-08-22 | $4.93 | $5.04 | $4.92 | $4.96 | $4.96 | 2,899,650 |
| 2019-08-21 | $4.91 | $5.01 | $4.90 | $4.94 | $4.94 | 4,637,560 |
| 2019-08-20 | $4.76 | $5.05 | $4.71 | $4.94 | $4.94 | 12,090,720 |
| 2019-08-19 | $4.62 | $4.80 | $4.62 | $4.78 | $4.78 | 6,724,710 |
| 2019-08-16 | $4.53 | $4.59 | $4.52 | $4.57 | $4.57 | 2,484,770 |
| 2019-08-15 | $4.42 | $4.56 | $4.42 | $4.56 | $4.56 | 2,959,420 |
| 2019-08-14 | $4.53 | $4.56 | $4.51 | $4.51 | $4.51 | 1,706,840 |
| 2019-08-13 | $4.48 | $4.51 | $4.45 | $4.48 | $4.48 | 1,974,540 |
| 2019-08-12 | $4.43 | $4.52 | $4.43 | $4.51 | $4.51 | 2,303,990 |
| 2019-08-09 | $4.47 | $4.53 | $4.43 | $4.45 | $4.45 | 2,516,940 |
| 2019-08-08 | $4.48 | $4.53 | $4.46 | $4.46 | $4.46 | 1,783,970 |
| 2019-08-07 | $4.46 | $4.53 | $4.45 | $4.45 | $4.45 | 2,836,640 |
| 2019-08-06 | $4.45 | $4.50 | $4.33 | $4.42 | $4.42 | 5,344,880 |
| 2019-08-05 | $4.56 | $4.63 | $4.52 | $4.54 | $4.54 | 3,568,030 |
| 2019-08-02 | $4.52 | $4.52 | $4.44 | $4.49 | $4.49 | 5,239,870 |
| 2019-08-01 | $4.67 | $4.67 | $4.58 | $4.58 | $4.58 | 3,255,210 |
| 2019-07-31 | $4.65 | $4.70 | $4.61 | $4.67 | $4.67 | 2,904,230 |
| 2019-07-30 | $4.70 | $4.72 | $4.67 | $4.69 | $4.69 | 3,463,900 |
| 2019-07-29 | $4.77 | $4.77 | $4.63 | $4.68 | $4.68 | 4,293,910 |
| 2019-07-26 | $4.82 | $4.85 | $4.73 | $4.77 | $4.77 | 4,296,750 |
| 2019-07-25 | $4.87 | $4.88 | $4.80 | $4.84 | $4.84 | 2,757,700 |
| 2019-07-24 | $4.91 | $4.96 | $4.83 | $4.87 | $4.87 | 3,705,720 |
| 2019-07-23 | $4.97 | $5.00 | $4.88 | $4.91 | $4.91 | 3,174,260 |
| 2019-07-22 | $5.10 | $5.10 | $4.92 | $4.95 | $4.95 | 4,299,770 |
| 2019-07-19 | $5.08 | $5.12 | $5.05 | $5.08 | $5.08 | 3,012,990 |
| 2019-07-18 | $5.04 | $5.08 | $4.99 | $5.06 | $5.06 | 2,993,280 |
| 2019-07-17 | $5.07 | $5.10 | $5.03 | $5.04 | $5.04 | 2,238,810 |
| 2019-07-16 | $5.06 | $5.11 | $5.04 | $5.08 | $5.08 | 1,848,300 |
| 2019-07-15 | $5.03 | $5.09 | $5.01 | $5.06 | $5.06 | 3,752,380 |
| 2019-07-12 | $5.04 | $5.07 | $4.97 | $5.03 | $5.03 | 2,734,770 |
| 2019-07-11 | $4.98 | $5.04 | $4.98 | $5.02 | $5.02 | 2,347,300 |
| 2019-07-10 | $5.02 | $5.04 | $4.96 | $4.96 | $4.96 | 2,947,880 |
| 2019-07-09 | $5.08 | $5.08 | $5.00 | $5.03 | $5.03 | 3,132,880 |
| 2019-07-08 | $5.11 | $5.11 | $4.95 | $5.06 | $5.06 | 7,058,070 |
| 2019-07-05 | $5.12 | $5.17 | $5.06 | $5.12 | $5.12 | 4,600,940 |
| 2019-07-04 | $5.10 | $5.22 | $5.06 | $5.12 | $5.12 | 9,676,060 |
| 2019-07-03 | $5.00 | $5.14 | $4.99 | $5.10 | $5.10 | 9,486,560 |
| 2019-07-02 | $4.93 | $5.04 | $4.90 | $5.01 | $5.01 | 6,818,520 |
| 2019-07-01 | $4.90 | $4.95 | $4.90 | $4.94 | $4.94 | 5,193,830 |
| 2019-06-28 | $4.90 | $4.92 | $4.84 | $4.87 | $4.87 | 2,901,540 |
| 2019-06-27 | $4.92 | $4.94 | $4.89 | $4.91 | $4.91 | 2,289,870 |
| 2019-06-26 | $4.94 | $4.94 | $4.90 | $4.91 | $4.91 | 2,679,570 |
| 2019-06-25 | $4.90 | $4.95 | $4.88 | $4.95 | $4.95 | 4,138,500 |
| 2019-06-24 | $4.91 | $4.93 | $4.88 | $4.92 | $4.92 | 3,710,510 |
| 2019-06-21 | $4.92 | $4.95 | $4.87 | $4.89 | $4.89 | 6,330,570 |
| 2019-06-20 | $4.86 | $4.97 | $4.84 | $4.92 | $4.92 | 5,299,430 |
| 2019-06-19 | $4.92 | $4.96 | $4.86 | $4.86 | $4.86 | 4,419,960 |
| 2019-06-18 | $4.90 | $4.90 | $4.82 | $4.85 | $4.85 | 3,918,080 |
| 2019-06-17 | $4.85 | $4.97 | $4.81 | $4.94 | $4.94 | 6,583,680 |
| 2019-06-14 | $4.78 | $5.09 | $4.78 | $4.86 | $4.86 | 12,612,350 |
| 2019-06-13 | $4.72 | $4.72 | $4.64 | $4.66 | $4.66 | 2,295,640 |
| 2019-06-12 | $4.76 | $4.79 | $4.68 | $4.69 | $4.69 | 5,434,710 |
| 2019-06-11 | $4.59 | $4.74 | $4.58 | $4.74 | $4.74 | 7,066,390 |
| 2019-06-10 | $4.49 | $4.62 | $4.46 | $4.62 | $4.62 | 6,748,770 |
| 2019-06-07 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2019-06-06 | $4.50 | $4.53 | $4.45 | $4.49 | $4.49 | 4,411,100 |
| 2019-06-05 | $4.49 | $4.54 | $4.47 | $4.50 | $4.50 | 3,422,140 |
| 2019-06-04 | $4.52 | $4.52 | $4.44 | $4.46 | $4.46 | 2,847,200 |
| 2019-06-03 | $4.54 | $4.56 | $4.50 | $4.52 | $4.52 | 2,795,390 |
| 2019-05-31 | $4.52 | $4.57 | $4.50 | $4.56 | $4.56 | 3,241,140 |
| 2019-05-30 | $4.58 | $4.58 | $4.49 | $4.50 | $4.50 | 3,180,480 |
| 2019-05-29 | $4.54 | $4.58 | $4.52 | $4.58 | $4.58 | 2,513,300 |
| 2019-05-28 | $4.54 | $4.61 | $4.53 | $4.55 | $4.55 | 3,766,580 |
| 2019-05-27 | $4.48 | $4.58 | $4.46 | $4.55 | $4.55 | 5,066,760 |
| 2019-05-24 | $4.45 | $4.56 | $4.44 | $4.50 | $4.50 | 3,398,320 |
| 2019-05-23 | $4.54 | $4.55 | $4.43 | $4.45 | $4.45 | 3,827,750 |
| 2019-05-22 | $4.63 | $4.63 | $4.47 | $4.54 | $4.54 | 4,722,920 |
| 2019-05-21 | $4.56 | $4.65 | $4.53 | $4.63 | $4.63 | 5,734,760 |
| 2019-05-20 | $4.61 | $4.62 | $4.43 | $4.58 | $4.58 | 5,107,890 |
| 2019-05-17 | $4.86 | $4.86 | $4.56 | $4.60 | $4.60 | 7,040,020 |
| 2019-05-16 | $4.76 | $4.82 | $4.73 | $4.81 | $4.81 | 4,229,610 |
| 2019-05-15 | $4.72 | $4.79 | $4.72 | $4.75 | $4.75 | 3,982,350 |
| 2019-05-14 | $4.69 | $4.76 | $4.66 | $4.70 | $4.70 | 5,380,220 |
| 2019-05-13 | $4.82 | $4.84 | $4.75 | $4.77 | $4.77 | 4,470,760 |
| 2019-05-10 | $4.77 | $4.89 | $4.71 | $4.88 | $4.88 | 9,003,800 |
| 2019-05-09 | $4.67 | $4.81 | $4.62 | $4.73 | $4.73 | 4,767,160 |
| 2019-05-08 | $4.69 | $4.80 | $4.58 | $4.69 | $4.69 | 4,728,360 |
| 2019-05-07 | $4.58 | $4.75 | $4.58 | $4.75 | $4.75 | 6,715,590 |
| 2019-05-06 | $4.95 | $4.96 | $4.53 | $4.54 | $4.54 | 9,824,250 |
| 2019-05-03 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2019-05-02 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2019-05-01 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2019-04-30 | $4.91 | $5.04 | $4.90 | $5.03 | $5.03 | 4,426,870 |
| 2019-04-29 | $5.10 | $5.13 | $4.94 | $4.95 | $4.95 | 6,185,480 |
| 2019-04-26 | $5.16 | $5.18 | $5.07 | $5.10 | $5.10 | 4,879,210 |
| 2019-04-25 | $5.35 | $5.37 | $5.15 | $5.16 | $5.16 | 6,051,400 |
| 2019-04-24 | $5.28 | $5.38 | $5.24 | $5.34 | $5.34 | 5,553,460 |
| 2019-04-23 | $5.40 | $5.45 | $5.28 | $5.28 | $5.28 | 7,318,850 |
| 2019-04-22 | $5.54 | $5.54 | $5.39 | $5.40 | $5.40 | 7,924,530 |
| 2019-04-19 | $5.66 | $5.67 | $5.46 | $5.55 | $5.55 | 12,217,180 |
| 2019-04-18 | $5.72 | $5.76 | $5.63 | $5.65 | $5.65 | 5,631,100 |
| 2019-04-17 | $5.73 | $5.74 | $5.63 | $5.66 | $5.66 | 6,691,200 |
| 2019-04-16 | $5.78 | $5.78 | $5.55 | $5.72 | $5.72 | 11,650,610 |
| 2019-04-15 | $5.83 | $5.89 | $5.78 | $5.78 | $5.78 | 11,644,570 |
| 2019-04-12 | $5.70 | $5.81 | $5.63 | $5.77 | $5.77 | 9,543,680 |
| 2019-04-11 | $5.81 | $5.87 | $5.71 | $5.71 | $5.71 | 11,372,470 |
| 2019-04-10 | $5.88 | $5.91 | $5.73 | $5.81 | $5.81 | 14,430,100 |
| 2019-04-09 | $5.89 | $6.08 | $5.83 | $5.92 | $5.92 | 21,285,650 |
| 2019-04-08 | $5.92 | $5.95 | $5.71 | $5.80 | $5.80 | 17,483,150 |
| 2019-04-05 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2019-04-04 | $5.84 | $5.98 | $5.83 | $5.88 | $5.88 | 16,299,720 |
| 2019-04-03 | $5.78 | $5.99 | $5.76 | $5.89 | $5.89 | 21,593,280 |
| 2019-04-02 | $6.16 | $6.18 | $5.82 | $5.87 | $5.87 | 55,816,610 |
| 2019-04-01 | $5.48 | $5.73 | $5.45 | $5.69 | $5.69 | 27,810,520 |
| 2019-03-29 | $5.18 | $5.44 | $5.18 | $5.39 | $5.39 | 18,023,900 |
| 2019-03-28 | $5.33 | $5.33 | $5.19 | $5.20 | $5.20 | 12,482,720 |
| 2019-03-27 | $5.10 | $5.30 | $5.10 | $5.28 | $5.28 | 14,651,950 |
| 2019-03-26 | $5.23 | $5.27 | $5.06 | $5.09 | $5.09 | 10,774,040 |
| 2019-03-25 | $5.29 | $5.30 | $5.21 | $5.23 | $5.23 | 11,802,200 |
| 2019-03-22 | $5.25 | $5.38 | $5.17 | $5.37 | $5.37 | 20,069,580 |
| 2019-03-21 | $5.23 | $5.31 | $5.16 | $5.20 | $5.20 | 16,403,170 |
| 2019-03-20 | $5.12 | $5.18 | $5.05 | $5.13 | $5.13 | 11,554,740 |
| 2019-03-19 | $5.13 | $5.22 | $5.08 | $5.13 | $5.13 | 14,461,860 |
| 2019-03-18 | $4.98 | $5.13 | $4.96 | $5.12 | $5.12 | 20,215,530 |
| 2019-03-15 | $4.84 | $4.97 | $4.82 | $4.95 | $4.95 | 15,180,720 |
| 2019-03-14 | $4.87 | $4.95 | $4.75 | $4.76 | $4.76 | 10,656,100 |
| 2019-03-13 | $4.94 | $4.99 | $4.88 | $4.92 | $4.92 | 12,000,780 |
| 2019-03-12 | $4.85 | $5.00 | $4.84 | $4.92 | $4.92 | 17,523,820 |
| 2019-03-11 | $4.71 | $4.89 | $4.71 | $4.83 | $4.83 | 12,198,250 |
| 2019-03-08 | $4.91 | $4.91 | $4.71 | $4.71 | $4.71 | 17,359,210 |
| 2019-03-07 | $4.98 | $5.01 | $4.88 | $4.95 | $4.95 | 17,111,160 |
| 2019-03-06 | $5.00 | $5.04 | $4.90 | $4.99 | $4.99 | 17,314,080 |
| 2019-03-05 | $4.95 | $5.07 | $4.90 | $5.00 | $5.00 | 15,861,280 |
| 2019-03-04 | $4.74 | $5.15 | $4.73 | $4.94 | $4.94 | 31,916,590 |
| 2019-03-01 | $4.75 | $4.76 | $4.68 | $4.72 | $4.72 | 11,074,210 |
| 2019-02-28 | $4.70 | $4.76 | $4.67 | $4.74 | $4.74 | 10,911,130 |
| 2019-02-27 | $4.66 | $4.76 | $4.65 | $4.70 | $4.70 | 15,131,110 |
| 2019-02-26 | $4.78 | $4.78 | $4.66 | $4.67 | $4.67 | 22,554,820 |
| 2019-02-25 | $4.66 | $4.78 | $4.63 | $4.77 | $4.77 | 23,060,940 |
| 2019-02-22 | $4.59 | $4.63 | $4.54 | $4.62 | $4.62 | 12,840,050 |
| 2019-02-21 | $4.67 | $4.76 | $4.50 | $4.61 | $4.61 | 20,493,160 |
| 2019-02-20 | $4.83 | $4.83 | $4.65 | $4.69 | $4.69 | 24,303,950 |
| 2019-02-19 | $4.80 | $4.96 | $4.76 | $4.83 | $4.83 | 59,771,780 |
| 2019-02-18 | $4.43 | $4.53 | $4.38 | $4.51 | $4.51 | 15,315,340 |
| 2019-02-15 | $4.42 | $4.43 | $4.33 | $4.36 | $4.36 | 9,549,640 |
| 2019-02-14 | $4.31 | $4.45 | $4.28 | $4.41 | $4.41 | 15,213,560 |
| 2019-02-13 | $4.32 | $4.37 | $4.27 | $4.33 | $4.33 | 11,286,140 |
| 2019-02-12 | $4.20 | $4.38 | $4.17 | $4.31 | $4.31 | 15,727,500 |
| 2019-02-11 | $4.13 | $4.20 | $4.11 | $4.20 | $4.20 | 6,422,230 |
| 2019-02-08 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2019-02-07 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2019-02-06 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2019-02-05 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2019-02-04 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2019-02-01 | $4.11 | $4.15 | $4.09 | $4.14 | $4.14 | 5,349,270 |
| 2019-01-31 | $4.17 | $4.19 | $4.07 | $4.09 | $4.09 | 7,707,850 |
| 2019-01-30 | $4.08 | $4.17 | $4.05 | $4.14 | $4.14 | 8,845,100 |
| 2019-01-29 | $4.09 | $4.18 | $4.00 | $4.09 | $4.09 | 8,327,480 |
| 2019-01-28 | $4.12 | $4.19 | $4.08 | $4.09 | $4.09 | 5,290,600 |
| 2019-01-25 | $4.07 | $4.16 | $4.07 | $4.10 | $4.10 | 7,668,240 |
| 2019-01-24 | $4.06 | $4.09 | $4.05 | $4.07 | $4.07 | 3,494,980 |
| 2019-01-23 | $4.06 | $4.09 | $4.03 | $4.08 | $4.08 | 3,533,740 |
| 2019-01-22 | $4.12 | $4.16 | $4.05 | $4.06 | $4.06 | 9,241,380 |
| 2019-01-21 | $4.19 | $4.20 | $4.11 | $4.14 | $4.14 | 6,327,800 |
| 2019-01-18 | $4.18 | $4.21 | $4.16 | $4.19 | $4.19 | 4,303,080 |
| 2019-01-17 | $4.23 | $4.24 | $4.17 | $4.18 | $4.18 | 5,591,940 |
| 2019-01-16 | $4.27 | $4.27 | $4.17 | $4.23 | $4.23 | 8,024,980 |
| 2019-01-15 | $4.25 | $4.30 | $4.23 | $4.27 | $4.27 | 9,831,890 |
| 2019-01-14 | $4.25 | $4.29 | $4.17 | $4.26 | $4.26 | 10,378,770 |
| 2019-01-11 | $4.16 | $4.37 | $4.13 | $4.23 | $4.23 | 9,890,220 |
| 2019-01-10 | $4.07 | $4.28 | $4.04 | $4.19 | $4.19 | 22,081,900 |
| 2019-01-09 | $3.99 | $4.30 | $3.99 | $4.11 | $4.11 | 21,650,960 |
| 2019-01-08 | $4.03 | $4.03 | $3.97 | $3.99 | $3.99 | 5,025,040 |
| 2019-01-07 | $4.05 | $4.09 | $4.00 | $4.05 | $4.05 | 12,017,630 |
| 2019-01-04 | $3.92 | $4.05 | $3.90 | $4.05 | $4.05 | 8,933,080 |
| 2019-01-03 | $4.06 | $4.07 | $3.95 | $3.97 | $3.97 | 6,728,740 |
| 2019-01-02 | $4.06 | $4.09 | $3.98 | $4.06 | $4.06 | 11,824,390 |
| 2019-01-01 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2018-12-31 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2018-12-28 | $4.04 | $4.11 | $3.99 | $4.05 | $4.05 | 10,883,830 |
| 2018-12-27 | $3.85 | $4.15 | $3.83 | $4.00 | $4.00 | 28,086,270 |
| 2018-12-26 | $3.84 | $3.87 | $3.78 | $3.79 | $3.79 | 4,996,550 |
| 2018-12-25 | $3.90 | $3.90 | $3.78 | $3.86 | $3.86 | 6,968,220 |
| 2018-12-24 | $3.91 | $3.96 | $3.89 | $3.92 | $3.92 | 5,141,830 |
| 2018-12-21 | $4.00 | $4.00 | $3.85 | $3.96 | $3.96 | 10,106,350 |
| 2018-12-20 | $4.05 | $4.16 | $4.01 | $4.04 | $4.04 | 10,674,380 |
| 2018-12-19 | $3.99 | $4.08 | $3.95 | $4.00 | $4.00 | 10,516,030 |
| 2018-12-18 | $4.05 | $4.08 | $3.92 | $4.00 | $4.00 | 12,249,640 |
| 2018-12-17 | $3.92 | $4.15 | $3.92 | $4.10 | $4.10 | 16,160,620 |
| 2018-12-14 | $3.96 | $3.98 | $3.91 | $3.93 | $3.93 | 7,813,700 |
| 2018-12-13 | $3.89 | $4.00 | $3.87 | $3.96 | $3.96 | 10,623,570 |
| 2018-12-12 | $3.86 | $3.92 | $3.85 | $3.89 | $3.89 | 5,859,930 |
| 2018-12-11 | $3.93 | $3.93 | $3.84 | $3.86 | $3.86 | 8,108,100 |
| 2018-12-10 | $3.78 | $3.81 | $3.74 | $3.77 | $3.77 | 4,007,770 |
| 2018-12-07 | $3.80 | $3.85 | $3.80 | $3.81 | $3.81 | 2,351,880 |
| 2018-12-06 | $3.85 | $3.86 | $3.81 | $3.81 | $3.81 | 3,766,040 |
| 2018-12-05 | $3.80 | $3.93 | $3.80 | $3.87 | $3.87 | 6,095,380 |
| 2018-12-04 | $3.80 | $3.87 | $3.79 | $3.87 | $3.87 | 4,849,080 |
| 2018-12-03 | $3.80 | $3.85 | $3.79 | $3.83 | $3.83 | 6,320,230 |
| 2018-11-30 | $3.74 | $3.77 | $3.70 | $3.74 | $3.74 | 3,630,210 |
| 2018-11-29 | $3.85 | $3.86 | $3.70 | $3.72 | $3.72 | 7,418,720 |
| 2018-11-28 | $3.83 | $3.85 | $3.78 | $3.83 | $3.83 | 7,282,320 |
| 2018-11-27 | $3.84 | $3.89 | $3.78 | $3.83 | $3.83 | 4,816,650 |
| 2018-11-26 | $3.86 | $3.91 | $3.83 | $3.83 | $3.83 | 3,851,740 |
| 2018-11-23 | $3.96 | $3.98 | $3.84 | $3.87 | $3.87 | 9,481,720 |
| 2018-11-22 | $4.02 | $4.05 | $3.96 | $3.99 | $3.99 | 3,871,350 |
| 2018-11-21 | $3.94 | $4.05 | $3.94 | $4.01 | $4.01 | 5,723,720 |
| 2018-11-20 | $4.09 | $4.13 | $4.01 | $4.02 | $4.02 | 10,780,520 |
| 2018-11-19 | $4.04 | $4.13 | $4.02 | $4.12 | $4.12 | 13,328,750 |
| 2018-11-16 | $3.99 | $4.05 | $3.95 | $4.01 | $4.01 | 10,280,230 |
| 2018-11-15 | $3.94 | $3.98 | $3.94 | $3.97 | $3.97 | 8,145,680 |
| 2018-11-14 | $3.94 | $3.98 | $3.91 | $3.96 | $3.96 | 8,062,730 |
| 2018-11-13 | $3.86 | $3.98 | $3.85 | $3.94 | $3.94 | 12,148,390 |
| 2018-11-12 | $3.80 | $3.88 | $3.78 | $3.87 | $3.87 | 4,668,990 |
| 2018-11-09 | $3.81 | $3.84 | $3.78 | $3.80 | $3.80 | 4,324,580 |
| 2018-11-08 | $3.88 | $3.89 | $3.83 | $3.84 | $3.84 | 3,638,520 |
| 2018-11-07 | $3.90 | $3.93 | $3.84 | $3.87 | $3.87 | 5,027,590 |
| 2018-11-06 | $3.92 | $3.92 | $3.85 | $3.90 | $3.90 | 4,688,680 |
| 2018-11-05 | $3.88 | $3.92 | $3.85 | $3.92 | $3.92 | 6,089,770 |
| 2018-11-02 | $3.85 | $3.91 | $3.83 | $3.90 | $3.90 | 7,187,930 |
| 2018-11-01 | $3.88 | $3.93 | $3.80 | $3.81 | $3.81 | 7,489,200 |
| 2018-10-31 | $3.85 | $3.91 | $3.82 | $3.85 | $3.85 | 4,791,520 |
| 2018-10-30 | $3.80 | $3.88 | $3.73 | $3.82 | $3.82 | 6,035,740 |
| 2018-10-29 | $3.90 | $3.99 | $3.82 | $3.84 | $3.84 | 5,170,680 |
| 2018-10-26 | $3.87 | $4.07 | $3.85 | $3.93 | $3.93 | 10,488,860 |
| 2018-10-25 | $3.73 | $3.86 | $3.66 | $3.86 | $3.86 | 9,334,950 |
| 2018-10-24 | $3.92 | $3.99 | $3.87 | $3.90 | $3.90 | 8,305,550 |
| 2018-10-23 | $4.20 | $4.20 | $3.90 | $3.94 | $3.94 | 17,357,300 |
| 2018-10-22 | $4.02 | $4.20 | $3.91 | $4.19 | $4.19 | 12,748,190 |
| 2018-10-19 | $3.71 | $3.96 | $3.68 | $3.95 | $3.95 | 8,078,930 |
| 2018-10-18 | $3.74 | $3.90 | $3.71 | $3.77 | $3.77 | 10,809,580 |
| 2018-10-17 | $3.69 | $3.73 | $3.63 | $3.69 | $3.69 | 3,737,220 |
| 2018-10-16 | $3.66 | $3.77 | $3.61 | $3.64 | $3.64 | 4,539,130 |
| 2018-10-15 | $3.80 | $3.90 | $3.65 | $3.65 | $3.65 | 4,675,610 |
| 2018-10-12 | $3.70 | $3.81 | $3.55 | $3.78 | $3.78 | 6,747,170 |
| 2018-10-11 | $4.09 | $4.09 | $3.73 | $3.75 | $3.75 | 9,968,870 |
| 2018-10-10 | $4.16 | $4.20 | $4.12 | $4.14 | $4.14 | 3,531,060 |
| 2018-10-09 | $4.21 | $4.22 | $4.16 | $4.16 | $4.16 | 4,404,910 |
| 2018-10-08 | $4.32 | $4.32 | $4.16 | $4.18 | $4.18 | 9,281,340 |
| 2018-10-05 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 0 |
| 2018-10-04 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 0 |
| 2018-10-03 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 0 |
| 2018-10-02 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 0 |
| 2018-10-01 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 0 |
| 2018-09-28 | $4.21 | $4.62 | $4.20 | $4.41 | $4.41 | 15,851,880 |
| 2018-09-27 | $4.22 | $4.24 | $4.18 | $4.20 | $4.20 | 3,945,690 |
| 2018-09-26 | $4.22 | $4.26 | $4.19 | $4.22 | $4.22 | 6,087,900 |
| 2018-09-25 | $4.20 | $4.22 | $4.16 | $4.21 | $4.21 | 6,071,220 |
| 2018-09-24 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 0 |
| 2018-09-21 | $4.22 | $4.32 | $4.20 | $4.28 | $4.28 | 6,283,480 |
| 2018-09-20 | $4.26 | $4.28 | $4.17 | $4.21 | $4.21 | 8,614,060 |
| 2018-09-19 | $4.12 | $4.38 | $4.09 | $4.29 | $4.29 | 13,836,130 |
| 2018-09-18 | $4.07 | $4.14 | $4.03 | $4.13 | $4.13 | 3,179,540 |
| 2018-09-17 | $4.10 | $4.15 | $4.06 | $4.08 | $4.08 | 2,588,440 |
| 2018-09-14 | $4.16 | $4.19 | $4.12 | $4.15 | $4.15 | 2,677,210 |
| 2018-09-13 | $4.10 | $4.15 | $4.07 | $4.15 | $4.15 | 2,950,110 |
| 2018-09-12 | $4.11 | $4.13 | $4.07 | $4.08 | $4.08 | 3,138,930 |
| 2018-09-11 | $4.11 | $4.13 | $4.07 | $4.11 | $4.11 | 2,618,300 |
| 2018-09-10 | $4.20 | $4.22 | $4.12 | $4.13 | $4.13 | 3,290,800 |
| 2018-09-07 | $4.20 | $4.26 | $4.17 | $4.19 | $4.19 | 2,634,760 |
| 2018-09-06 | $4.27 | $4.30 | $4.17 | $4.21 | $4.21 | 3,966,500 |
| 2018-09-05 | $4.30 | $4.36 | $4.28 | $4.29 | $4.29 | 6,157,000 |
| 2018-09-04 | $4.22 | $4.33 | $4.20 | $4.30 | $4.30 | 5,466,020 |
| 2018-09-03 | $4.21 | $4.24 | $4.16 | $4.21 | $4.21 | 4,383,500 |
| 2018-08-31 | $4.23 | $4.27 | $4.17 | $4.22 | $4.22 | 4,015,400 |
| 2018-08-30 | $4.22 | $4.28 | $4.18 | $4.24 | $4.24 | 5,572,490 |
| 2018-08-29 | $4.29 | $4.29 | $4.24 | $4.27 | $4.27 | 3,793,930 |
| 2018-08-28 | $4.25 | $4.27 | $4.22 | $4.26 | $4.26 | 4,162,140 |
| 2018-08-27 | $4.20 | $4.26 | $4.16 | $4.24 | $4.24 | 6,007,100 |
| 2018-08-24 | $4.19 | $4.21 | $4.13 | $4.20 | $4.20 | 4,107,510 |
| 2018-08-23 | $4.16 | $4.20 | $4.15 | $4.16 | $4.16 | 2,978,110 |
| 2018-08-22 | $4.20 | $4.20 | $4.16 | $4.16 | $4.16 | 3,790,080 |
| 2018-08-21 | $4.17 | $4.21 | $4.12 | $4.18 | $4.18 | 4,667,440 |
| 2018-08-20 | $4.20 | $4.20 | $4.03 | $4.16 | $4.16 | 9,381,860 |
| 2018-08-17 | $4.55 | $4.62 | $4.47 | $4.52 | $4.22 | 12,138,690 |
| 2018-08-16 | $4.58 | $4.58 | $4.46 | $4.51 | $4.21 | 9,468,600 |
| 2018-08-15 | $4.73 | $4.74 | $4.60 | $4.63 | $4.32 | 7,695,800 |
| 2018-08-14 | $4.75 | $4.81 | $4.64 | $4.72 | $4.40 | 13,846,860 |
| 2018-08-13 | $4.61 | $4.76 | $4.54 | $4.71 | $4.39 | 12,711,690 |
| 2018-08-10 | $4.53 | $4.75 | $4.51 | $4.68 | $4.37 | 11,453,940 |
| 2018-08-09 | $4.41 | $4.55 | $4.39 | $4.52 | $4.22 | 6,938,680 |
| 2018-08-08 | $4.40 | $4.46 | $4.37 | $4.41 | $4.11 | 4,981,050 |
| 2018-08-07 | $4.25 | $4.39 | $4.23 | $4.38 | $4.09 | 6,100,710 |
| 2018-08-06 | $4.39 | $4.39 | $4.22 | $4.23 | $3.95 | 5,595,900 |
| 2018-08-03 | $4.38 | $4.44 | $4.34 | $4.37 | $4.08 | 5,062,030 |
| 2018-08-02 | $4.51 | $4.52 | $4.23 | $4.40 | $4.10 | 9,193,780 |
| 2018-08-01 | $4.69 | $4.69 | $4.51 | $4.53 | $4.23 | 9,574,680 |
| 2018-07-31 | $4.56 | $4.74 | $4.55 | $4.71 | $4.39 | 9,228,230 |
| 2018-07-30 | $4.70 | $4.71 | $4.53 | $4.56 | $4.25 | 6,340,790 |
| 2018-07-27 | $4.65 | $4.75 | $4.63 | $4.71 | $4.39 | 8,046,050 |
| 2018-07-26 | $4.65 | $4.71 | $4.63 | $4.66 | $4.35 | 6,927,780 |
| 2018-07-25 | $4.69 | $4.69 | $4.61 | $4.63 | $4.32 | 5,724,320 |
| 2018-07-24 | $4.51 | $4.70 | $4.51 | $4.67 | $4.36 | 14,355,780 |
| 2018-07-23 | $4.44 | $4.52 | $4.40 | $4.50 | $4.20 | 7,052,310 |
| 2018-07-20 | $4.40 | $4.48 | $4.32 | $4.46 | $4.16 | 6,850,420 |
| 2018-07-19 | $4.46 | $4.48 | $4.39 | $4.40 | $4.10 | 4,217,750 |
| 2018-07-18 | $4.44 | $4.51 | $4.44 | $4.45 | $4.15 | 4,989,130 |
| 2018-07-17 | $4.50 | $4.52 | $4.41 | $4.46 | $4.16 | 6,135,250 |
| 2018-07-16 | $4.50 | $4.55 | $4.39 | $4.54 | $4.23 | 7,085,690 |
| 2018-07-13 | $4.52 | $4.62 | $4.48 | $4.51 | $4.21 | 9,998,890 |
| 2018-07-12 | $4.29 | $4.51 | $4.29 | $4.48 | $4.18 | 12,640,900 |
| 2018-07-11 | $4.48 | $4.48 | $4.24 | $4.33 | $4.04 | 10,872,360 |
| 2018-07-10 | $4.49 | $4.56 | $4.45 | $4.53 | $4.23 | 10,592,690 |
| 2018-07-09 | $4.39 | $4.48 | $4.33 | $4.44 | $4.14 | 8,374,040 |
| 2018-07-06 | $4.55 | $4.57 | $4.20 | $4.38 | $4.09 | 20,205,310 |
| 2018-07-05 | $5.00 | $5.03 | $4.50 | $4.55 | $4.24 | 18,808,450 |
| 2018-07-04 | $5.09 | $5.11 | $4.97 | $4.99 | $4.65 | 5,601,890 |
| 2018-07-03 | $5.09 | $5.12 | $4.97 | $5.11 | $4.77 | 7,625,620 |
| 2018-07-02 | $5.30 | $5.33 | $4.99 | $5.08 | $4.74 | 20,856,240 |
| 2018-06-29 | $5.27 | $5.44 | $5.23 | $5.43 | $5.06 | 6,956,830 |
| 2018-06-28 | $5.31 | $5.36 | $5.21 | $5.25 | $4.90 | 7,531,570 |
| 2018-06-27 | $5.30 | $5.44 | $5.27 | $5.33 | $4.97 | 7,356,910 |
| 2018-06-26 | $5.30 | $5.35 | $5.19 | $5.31 | $4.95 | 6,786,180 |
| 2018-06-25 | $5.51 | $5.51 | $5.31 | $5.39 | $5.03 | 9,936,390 |
| 2018-06-22 | $5.30 | $5.44 | $5.24 | $5.43 | $5.06 | 7,021,140 |
| 2018-06-21 | $5.28 | $5.43 | $5.26 | $5.31 | $4.95 | 8,076,990 |
| 2018-06-20 | $5.18 | $5.29 | $5.14 | $5.28 | $4.92 | 8,240,910 |
| 2018-06-19 | $5.56 | $5.62 | $5.16 | $5.17 | $4.82 | 17,458,580 |
| 2018-06-18 | $5.73 | $5.73 | $5.73 | $5.73 | $5.34 | 0 |
| 2018-06-15 | $5.65 | $5.78 | $5.60 | $5.73 | $5.34 | 8,462,960 |
| 2018-06-14 | $5.64 | $5.73 | $5.61 | $5.64 | $5.26 | 6,203,470 |
| 2018-06-13 | $5.65 | $5.85 | $5.63 | $5.65 | $5.27 | 7,628,450 |
| 2018-06-12 | $5.66 | $5.70 | $5.61 | $5.68 | $5.30 | 4,186,970 |
| 2018-06-11 | $5.59 | $5.71 | $5.58 | $5.65 | $5.27 | 4,740,540 |
| 2018-06-08 | $5.80 | $5.80 | $5.58 | $5.63 | $5.25 | 10,074,740 |
| 2018-06-07 | $5.86 | $5.86 | $5.76 | $5.80 | $5.41 | 5,159,700 |
| 2018-06-06 | $5.87 | $5.89 | $5.79 | $5.84 | $5.45 | 4,703,180 |
| 2018-06-05 | $5.85 | $5.92 | $5.79 | $5.90 | $5.50 | 7,539,480 |
| 2018-06-04 | $5.84 | $5.92 | $5.82 | $5.85 | $5.46 | 5,913,550 |
| 2018-06-01 | $5.82 | $5.93 | $5.77 | $5.87 | $5.48 | 8,779,010 |
| 2018-05-31 | $5.78 | $5.88 | $5.73 | $5.86 | $5.47 | 10,034,750 |
| 2018-05-30 | $5.90 | $5.94 | $5.69 | $5.70 | $5.32 | 14,365,350 |
| 2018-05-29 | $6.05 | $6.13 | $5.99 | $6.03 | $5.62 | 7,710,980 |
| 2018-05-28 | $6.10 | $6.13 | $6.00 | $6.05 | $5.64 | 9,505,200 |
| 2018-05-25 | $6.13 | $6.21 | $6.10 | $6.15 | $5.74 | 10,932,390 |
| 2018-05-24 | $6.12 | $6.24 | $6.02 | $6.17 | $5.75 | 14,513,320 |
| 2018-05-23 | $6.11 | $6.19 | $6.08 | $6.09 | $5.68 | 8,722,560 |
| 2018-05-22 | $6.10 | $6.18 | $6.08 | $6.12 | $5.71 | 10,646,780 |
| 2018-05-21 | $6.00 | $6.11 | $5.97 | $6.07 | $5.66 | 8,211,590 |
| 2018-05-18 | $6.02 | $6.04 | $5.91 | $6.00 | $5.60 | 10,340,000 |
| 2018-05-17 | $6.01 | $6.16 | $6.01 | $6.04 | $5.63 | 14,397,980 |
| 2018-05-16 | $5.95 | $6.05 | $5.92 | $5.99 | $5.59 | 8,739,600 |
| 2018-05-15 | $5.91 | $6.01 | $5.86 | $5.99 | $5.59 | 8,034,160 |
| 2018-05-14 | $6.03 | $6.07 | $5.87 | $5.90 | $5.50 | 12,777,790 |
| 2018-05-11 | $6.11 | $6.17 | $6.02 | $6.06 | $5.65 | 18,626,840 |
| 2018-05-10 | $5.90 | $6.25 | $5.87 | $6.14 | $5.73 | 30,121,250 |
| 2018-05-09 | $5.85 | $5.92 | $5.83 | $5.87 | $5.48 | 7,161,320 |
| 2018-05-08 | $5.91 | $5.91 | $5.82 | $5.85 | $5.46 | 9,867,010 |
| 2018-05-07 | $5.78 | $5.94 | $5.75 | $5.88 | $5.48 | 14,896,230 |
| 2018-05-04 | $5.61 | $5.82 | $5.61 | $5.75 | $5.36 | 14,922,250 |
| 2018-05-03 | $5.62 | $5.66 | $5.58 | $5.62 | $5.24 | 6,199,540 |
| 2018-05-02 | $5.62 | $5.69 | $5.60 | $5.62 | $5.24 | 8,362,420 |
| 2018-05-01 | $5.70 | $5.70 | $5.70 | $5.70 | $5.32 | 0 |
| 2018-04-30 | $5.70 | $5.70 | $5.70 | $5.70 | $5.32 | 0 |
| 2018-04-27 | $5.68 | $5.71 | $5.60 | $5.70 | $5.32 | 8,761,610 |
| 2018-04-26 | $5.73 | $5.76 | $5.58 | $5.61 | $5.23 | 11,876,680 |
| 2018-04-25 | $5.70 | $5.77 | $5.66 | $5.71 | $5.33 | 13,799,090 |
| 2018-04-24 | $5.58 | $5.75 | $5.56 | $5.72 | $5.34 | 18,363,790 |
| 2018-04-23 | $5.48 | $5.61 | $5.47 | $5.59 | $5.21 | 13,263,230 |
| 2018-04-20 | $5.48 | $5.59 | $5.47 | $5.53 | $5.16 | 19,007,920 |
| 2018-04-19 | $5.43 | $5.54 | $5.40 | $5.52 | $5.15 | 12,872,830 |
| 2018-04-18 | $5.44 | $5.46 | $5.33 | $5.43 | $5.06 | 7,401,720 |
| 2018-04-17 | $5.46 | $5.48 | $5.35 | $5.38 | $5.02 | 13,554,110 |
| 2018-04-16 | $5.42 | $5.59 | $5.40 | $5.45 | $5.08 | 17,668,610 |
| 2018-04-13 | $5.34 | $5.42 | $5.34 | $5.40 | $5.04 | 7,516,410 |
| 2018-04-12 | $5.43 | $5.46 | $5.34 | $5.34 | $4.98 | 8,655,820 |
| 2018-04-11 | $5.42 | $5.47 | $5.39 | $5.43 | $5.06 | 10,682,550 |
| 2018-04-10 | $5.40 | $5.47 | $5.36 | $5.43 | $5.06 | 12,558,390 |
| 2018-04-09 | $5.25 | $5.48 | $5.20 | $5.44 | $5.07 | 17,120,960 |
| 2018-04-06 | $5.29 | $5.29 | $5.29 | $5.29 | $4.93 | 0 |
| 2018-04-05 | $5.29 | $5.29 | $5.29 | $5.29 | $4.93 | 0 |
| 2018-04-04 | $5.25 | $5.34 | $5.25 | $5.29 | $4.93 | 8,164,100 |
| 2018-04-03 | $5.27 | $5.33 | $5.23 | $5.29 | $4.93 | 9,836,020 |
| 2018-04-02 | $5.40 | $5.50 | $5.34 | $5.36 | $5.00 | 10,514,110 |
| 2018-03-30 | $5.53 | $5.53 | $5.40 | $5.43 | $5.06 | 13,661,640 |
| 2018-03-29 | $5.35 | $5.60 | $5.28 | $5.54 | $5.17 | 18,201,000 |
| 2018-03-28 | $5.30 | $5.42 | $5.26 | $5.35 | $4.99 | 8,491,000 |
| 2018-03-27 | $5.33 | $5.39 | $5.30 | $5.34 | $4.98 | 6,320,120 |
| 2018-03-26 | $5.12 | $5.27 | $5.08 | $5.26 | $4.91 | 6,657,330 |
| 2018-03-23 | $5.25 | $5.28 | $5.09 | $5.19 | $4.84 | 13,479,550 |
| 2018-03-22 | $5.49 | $5.52 | $5.40 | $5.43 | $5.06 | 6,110,080 |
| 2018-03-21 | $5.45 | $5.57 | $5.45 | $5.47 | $5.10 | 8,219,840 |
| 2018-03-20 | $5.51 | $5.52 | $5.35 | $5.45 | $5.08 | 11,274,060 |
| 2018-03-19 | $5.60 | $5.63 | $5.52 | $5.55 | $5.18 | 7,169,290 |
| 2018-03-16 | $5.55 | $5.64 | $5.53 | $5.61 | $5.23 | 9,172,300 |
| 2018-03-15 | $5.58 | $5.64 | $5.51 | $5.54 | $5.17 | 10,258,670 |
| 2018-03-14 | $5.64 | $5.67 | $5.55 | $5.57 | $5.20 | 11,797,680 |
| 2018-03-13 | $5.70 | $5.71 | $5.64 | $5.65 | $5.27 | 7,483,180 |
| 2018-03-12 | $5.72 | $5.83 | $5.65 | $5.70 | $5.32 | 13,329,010 |
| 2018-03-09 | $5.68 | $5.75 | $5.65 | $5.73 | $5.34 | 10,447,850 |
| 2018-03-08 | $5.69 | $5.79 | $5.66 | $5.70 | $5.32 | 13,085,050 |
| 2018-03-07 | $5.75 | $5.83 | $5.63 | $5.64 | $5.26 | 20,262,650 |
| 2018-03-06 | $5.40 | $5.86 | $5.38 | $5.83 | $5.44 | 38,073,830 |
| 2018-03-05 | $5.39 | $5.45 | $5.37 | $5.40 | $5.04 | 10,884,300 |
| 2018-03-02 | $5.30 | $5.43 | $5.26 | $5.36 | $5.00 | 12,143,120 |
| 2018-03-01 | $5.33 | $5.37 | $5.26 | $5.35 | $4.99 | 11,123,550 |
| 2018-02-28 | $5.30 | $5.47 | $5.24 | $5.39 | $5.03 | 15,457,170 |
| 2018-02-27 | $5.47 | $5.47 | $5.33 | $5.34 | $4.98 | 16,236,070 |
| 2018-02-26 | $5.48 | $5.53 | $5.29 | $5.47 | $5.10 | 26,171,330 |
| 2018-02-23 | $5.23 | $5.50 | $5.22 | $5.39 | $5.03 | 20,590,400 |
| 2018-02-22 | $5.19 | $5.25 | $5.17 | $5.24 | $4.89 | 9,238,930 |
| 2018-02-21 | $5.13 | $5.13 | $5.13 | $5.13 | $4.78 | 0 |
| 2018-02-20 | $5.13 | $5.13 | $5.13 | $5.13 | $4.78 | 0 |
| 2018-02-19 | $5.13 | $5.13 | $5.13 | $5.13 | $4.78 | 0 |
| 2018-02-16 | $5.13 | $5.13 | $5.13 | $5.13 | $4.78 | 0 |
| 2018-02-15 | $5.13 | $5.13 | $5.13 | $5.13 | $4.78 | 0 |
| 2018-02-14 | $5.18 | $5.18 | $5.08 | $5.13 | $4.78 | 11,147,930 |
| 2018-02-13 | $5.15 | $5.30 | $5.12 | $5.16 | $4.81 | 16,840,800 |
| 2018-02-12 | $5.14 | $5.19 | $5.10 | $5.14 | $4.79 | 18,187,080 |
| 2018-02-09 | $5.43 | $5.49 | $5.05 | $5.12 | $4.78 | 24,714,190 |
| 2018-02-08 | $5.67 | $5.73 | $5.54 | $5.60 | $5.22 | 14,953,180 |
| 2018-02-07 | $5.88 | $5.92 | $5.47 | $5.67 | $5.29 | 17,945,250 |
| 2018-02-06 | $5.97 | $6.02 | $5.71 | $5.73 | $5.34 | 19,943,270 |
| 2018-02-05 | $5.80 | $6.15 | $5.80 | $6.08 | $5.67 | 10,562,450 |
| 2018-02-02 | $6.05 | $6.12 | $5.77 | $6.04 | $5.63 | 19,289,280 |
| 2018-02-01 | $6.53 | $6.60 | $6.14 | $6.17 | $5.75 | 26,303,970 |
| 2018-01-31 | $6.57 | $6.67 | $6.41 | $6.55 | $6.11 | 28,909,480 |
| 2018-01-30 | $6.50 | $6.88 | $6.45 | $6.66 | $6.21 | 40,928,680 |
| 2018-01-29 | $6.53 | $6.73 | $6.45 | $6.57 | $6.13 | 38,325,730 |
| 2018-01-26 | $6.28 | $6.86 | $6.23 | $6.51 | $6.07 | 52,490,540 |
| 2018-01-25 | $6.39 | $6.41 | $6.26 | $6.30 | $5.88 | 14,191,750 |
| 2018-01-24 | $6.40 | $6.48 | $6.30 | $6.37 | $5.94 | 17,188,010 |
| 2018-01-23 | $6.34 | $6.50 | $6.31 | $6.43 | $6.00 | 19,775,500 |
| 2018-01-22 | $6.29 | $6.35 | $6.23 | $6.34 | $5.91 | 12,792,710 |
| 2018-01-19 | $6.43 | $6.53 | $6.26 | $6.35 | $5.92 | 27,781,270 |
| 2018-01-18 | $6.42 | $6.55 | $6.34 | $6.45 | $6.02 | 23,911,040 |
| 2018-01-17 | $6.71 | $6.73 | $6.29 | $6.42 | $5.99 | 57,587,520 |
| 2018-01-16 | $6.16 | $6.86 | $6.14 | $6.80 | $6.34 | 80,095,670 |
| 2018-01-15 | $6.23 | $6.49 | $6.11 | $6.24 | $5.82 | 26,675,620 |
| 2018-01-12 | $6.23 | $6.48 | $6.21 | $6.26 | $5.84 | 22,116,030 |
| 2018-01-11 | $6.24 | $6.30 | $6.13 | $6.23 | $5.81 | 17,585,530 |
| 2018-01-10 | $6.44 | $6.44 | $6.25 | $6.30 | $5.88 | 21,935,650 |
| 2018-01-09 | $6.24 | $6.56 | $6.20 | $6.41 | $5.98 | 39,278,460 |
| 2018-01-08 | $6.13 | $6.44 | $6.08 | $6.27 | $5.85 | 56,553,530 |
| 2018-01-05 | $5.82 | $6.26 | $5.82 | $6.15 | $5.74 | 50,659,750 |
| 2018-01-04 | $5.78 | $5.84 | $5.74 | $5.80 | $5.41 | 8,691,790 |
| 2018-01-03 | $5.74 | $5.83 | $5.70 | $5.79 | $5.40 | 11,247,020 |
| 2018-01-02 | $5.66 | $5.89 | $5.66 | $5.77 | $5.38 | 12,324,080 |
| 2018-01-01 | $5.68 | $5.68 | $5.68 | $5.68 | $5.30 | 0 |
| 2017-12-29 | $5.55 | $5.70 | $5.52 | $5.68 | $5.30 | 8,365,910 |
| 2017-12-28 | $5.56 | $5.58 | $5.51 | $5.54 | $5.17 | 6,216,070 |
| 2017-12-27 | $5.63 | $5.63 | $5.51 | $5.53 | $5.16 | 6,049,720 |
| 2017-12-26 | $5.57 | $5.63 | $5.57 | $5.61 | $5.23 | 3,601,920 |
| 2017-12-25 | $5.56 | $5.65 | $5.55 | $5.59 | $5.21 | 5,338,580 |
| 2017-12-22 | $5.55 | $5.59 | $5.54 | $5.57 | $5.20 | 2,629,370 |
| 2017-12-21 | $5.58 | $5.64 | $5.46 | $5.57 | $5.20 | 6,754,300 |
| 2017-12-20 | $5.70 | $5.74 | $5.54 | $5.58 | $5.20 | 11,060,920 |
| 2017-12-19 | $5.70 | $5.74 | $5.69 | $5.74 | $5.35 | 2,309,210 |
| 2017-12-18 | $5.78 | $5.79 | $5.69 | $5.71 | $5.33 | 3,939,880 |
| 2017-12-15 | $5.77 | $5.80 | $5.73 | $5.76 | $5.37 | 2,947,740 |
| 2017-12-14 | $5.77 | $5.89 | $5.74 | $5.82 | $5.43 | 6,159,400 |
| 2017-12-13 | $5.77 | $5.78 | $5.74 | $5.77 | $5.38 | 2,743,780 |
| 2017-12-12 | $5.78 | $5.80 | $5.75 | $5.77 | $5.38 | 2,514,190 |
| 2017-12-11 | $5.72 | $5.79 | $5.72 | $5.79 | $5.40 | 2,382,100 |
| 2017-12-08 | $5.72 | $5.78 | $5.70 | $5.76 | $5.37 | 3,111,380 |
| 2017-12-07 | $5.76 | $5.81 | $5.73 | $5.75 | $5.36 | 3,519,470 |
| 2017-12-06 | $5.72 | $5.78 | $5.68 | $5.76 | $5.37 | 4,290,840 |
| 2017-12-05 | $5.88 | $5.89 | $5.71 | $5.73 | $5.34 | 8,151,460 |
| 2017-12-04 | $5.92 | $5.95 | $5.83 | $5.88 | $5.48 | 5,125,460 |
| 2017-12-01 | $5.91 | $5.94 | $5.86 | $5.93 | $5.53 | 3,843,940 |
| 2017-11-30 | $5.97 | $5.99 | $5.89 | $5.91 | $5.51 | 6,776,760 |
| 2017-11-29 | $5.86 | $6.00 | $5.84 | $5.97 | $5.57 | 9,309,110 |
| 2017-11-28 | $5.78 | $5.87 | $5.77 | $5.87 | $5.48 | 4,897,980 |
| 2017-11-27 | $5.81 | $5.85 | $5.77 | $5.79 | $5.40 | 4,239,530 |
| 2017-11-24 | $5.77 | $5.86 | $5.76 | $5.82 | $5.43 | 3,142,560 |
| 2017-11-23 | $5.91 | $5.91 | $5.80 | $5.80 | $5.41 | 4,968,790 |
| 2017-11-22 | $5.87 | $5.94 | $5.83 | $5.92 | $5.52 | 6,735,360 |
| 2017-11-21 | $5.75 | $5.88 | $5.75 | $5.86 | $5.47 | 8,075,070 |
| 2017-11-20 | $5.79 | $5.79 | $5.64 | $5.79 | $5.40 | 6,988,640 |
| 2017-11-17 | $5.86 | $5.89 | $5.76 | $5.79 | $5.40 | 7,189,120 |
| 2017-11-16 | $5.87 | $5.96 | $5.82 | $5.88 | $5.48 | 4,883,900 |
| 2017-11-15 | $5.95 | $5.97 | $5.85 | $5.87 | $5.48 | 5,966,040 |
| 2017-11-14 | $6.01 | $6.03 | $5.93 | $5.95 | $5.55 | 4,852,440 |
| 2017-11-13 | $5.97 | $6.10 | $5.97 | $6.01 | $5.61 | 5,422,700 |
| 2017-11-10 | $5.95 | $5.99 | $5.95 | $5.98 | $5.58 | 4,295,320 |
| 2017-11-09 | $5.94 | $5.99 | $5.92 | $5.97 | $5.57 | 4,537,620 |
| 2017-11-08 | $6.00 | $6.02 | $5.95 | $5.97 | $5.57 | 6,717,150 |
| 2017-11-07 | $5.83 | $6.11 | $5.79 | $6.05 | $5.64 | 12,310,380 |
| 2017-11-06 | $5.85 | $5.89 | $5.77 | $5.83 | $5.44 | 8,622,140 |
| 2017-11-03 | $5.98 | $5.99 | $5.83 | $5.87 | $5.48 | 11,032,140 |
| 2017-11-02 | $6.05 | $6.05 | $5.98 | $5.98 | $5.58 | 7,337,540 |
| 2017-11-01 | $6.10 | $6.11 | $6.05 | $6.07 | $5.66 | 4,280,680 |
| 2017-10-31 | $6.04 | $6.16 | $5.98 | $6.09 | $5.68 | 10,594,650 |
| 2017-10-30 | $6.12 | $6.13 | $6.01 | $6.03 | $5.62 | 8,051,000 |
| 2017-10-27 | $6.14 | $6.16 | $6.11 | $6.12 | $5.71 | 4,301,300 |
| 2017-10-26 | $6.16 | $6.19 | $6.11 | $6.14 | $5.73 | 5,460,200 |
| 2017-10-25 | $6.18 | $6.21 | $6.15 | $6.17 | $5.75 | 5,727,380 |
| 2017-10-24 | $6.18 | $6.22 | $6.14 | $6.18 | $5.76 | 5,272,520 |
| 2017-10-23 | $6.17 | $6.21 | $6.15 | $6.18 | $5.76 | 4,115,660 |
| 2017-10-20 | $6.07 | $6.20 | $6.06 | $6.16 | $5.75 | 5,390,040 |
| 2017-10-19 | $6.12 | $6.12 | $6.05 | $6.07 | $5.66 | 9,225,830 |
| 2017-10-18 | $6.23 | $6.25 | $6.08 | $6.12 | $5.71 | 13,160,390 |
| 2017-10-17 | $6.20 | $6.26 | $6.19 | $6.21 | $5.79 | 5,527,450 |
| 2017-10-16 | $6.31 | $6.37 | $6.21 | $6.23 | $5.81 | 9,084,070 |
| 2017-10-13 | $6.29 | $6.31 | $6.24 | $6.28 | $5.86 | 6,686,170 |
| 2017-10-12 | $6.30 | $6.31 | $6.25 | $6.29 | $5.87 | 7,196,350 |
| 2017-10-11 | $6.25 | $6.34 | $6.22 | $6.31 | $5.89 | 11,133,490 |
| 2017-10-10 | $6.25 | $6.27 | $6.20 | $6.25 | $5.83 | 6,204,150 |
| 2017-10-09 | $6.28 | $6.29 | $6.22 | $6.23 | $5.81 | 8,954,100 |
| 2017-10-06 | $6.16 | $6.16 | $6.16 | $6.16 | $5.75 | 0 |
| 2017-10-05 | $6.16 | $6.16 | $6.16 | $6.16 | $5.75 | 0 |
| 2017-10-04 | $6.16 | $6.16 | $6.16 | $6.16 | $5.75 | 0 |
| 2017-10-03 | $6.16 | $6.16 | $6.16 | $6.16 | $5.75 | 0 |
| 2017-10-02 | $6.16 | $6.16 | $6.16 | $6.16 | $5.75 | 0 |
| 2017-09-29 | $6.13 | $6.17 | $6.12 | $6.16 | $5.75 | 6,255,490 |
| 2017-09-28 | $6.20 | $6.20 | $6.12 | $6.13 | $5.72 | 10,191,090 |
| 2017-09-27 | $6.18 | $6.24 | $6.18 | $6.21 | $5.79 | 7,043,400 |
| 2017-09-26 | $6.15 | $6.23 | $6.15 | $6.18 | $5.76 | 6,823,260 |
| 2017-09-25 | $6.33 | $6.35 | $6.15 | $6.17 | $5.75 | 21,290,120 |
| 2017-09-22 | $6.42 | $6.52 | $6.39 | $6.41 | $5.98 | 12,816,900 |
| 2017-09-21 | $6.60 | $6.61 | $6.43 | $6.45 | $6.02 | 19,802,090 |
| 2017-09-20 | $6.51 | $6.66 | $6.45 | $6.64 | $6.19 | 26,042,140 |
| 2017-09-19 | $6.43 | $6.73 | $6.37 | $6.57 | $6.13 | 43,140,600 |
| 2017-09-18 | $6.46 | $6.50 | $6.34 | $6.41 | $5.98 | 21,356,460 |
| 2017-09-15 | $6.32 | $6.64 | $6.30 | $6.47 | $6.03 | 46,573,720 |
| 2017-09-14 | $6.27 | $6.33 | $6.25 | $6.32 | $5.89 | 16,443,160 |
| 2017-09-13 | $6.21 | $6.30 | $6.20 | $6.27 | $5.85 | 9,018,700 |
| 2017-09-12 | $6.26 | $6.28 | $6.20 | $6.20 | $5.78 | 10,643,400 |
| 2017-09-11 | $6.28 | $6.32 | $6.23 | $6.26 | $5.84 | 10,494,710 |
| 2017-09-08 | $6.26 | $6.33 | $6.23 | $6.30 | $5.88 | 11,868,570 |
| 2017-09-07 | $6.20 | $6.34 | $6.18 | $6.28 | $5.86 | 22,181,830 |
| 2017-09-06 | $6.24 | $6.24 | $6.17 | $6.20 | $5.78 | 7,789,840 |
| 2017-09-05 | $6.21 | $6.26 | $6.18 | $6.24 | $5.82 | 9,886,680 |
| 2017-09-04 | $6.21 | $6.21 | $6.16 | $6.19 | $5.77 | 9,411,720 |
| 2017-09-01 | $6.24 | $6.25 | $6.19 | $6.22 | $5.80 | 9,291,240 |
| 2017-08-31 | $6.29 | $6.29 | $6.20 | $6.24 | $5.82 | 10,063,750 |
| 2017-08-30 | $6.30 | $6.32 | $6.27 | $6.29 | $5.87 | 12,333,180 |
| 2017-08-29 | $6.35 | $6.37 | $6.29 | $6.33 | $5.90 | 8,561,800 |
| 2017-08-28 | $6.27 | $6.35 | $6.26 | $6.34 | $5.91 | 13,930,550 |
| 2017-08-25 | $6.24 | $6.33 | $6.22 | $6.28 | $5.86 | 8,300,080 |
| 2017-08-24 | $6.22 | $6.33 | $6.21 | $6.23 | $5.81 | 10,666,820 |
| 2017-08-23 | $6.31 | $6.31 | $6.22 | $6.24 | $5.82 | 7,019,200 |
| 2017-08-22 | $6.32 | $6.33 | $6.27 | $6.30 | $5.88 | 7,476,330 |
| 2017-08-21 | $6.33 | $6.34 | $6.27 | $6.32 | $5.89 | 9,843,060 |
| 2017-08-18 | $6.20 | $6.38 | $6.15 | $6.34 | $5.91 | 16,946,210 |
| 2017-08-17 | $6.21 | $6.23 | $6.18 | $6.22 | $5.80 | 8,132,530 |
| 2017-08-16 | $6.22 | $6.22 | $6.15 | $6.21 | $5.79 | 7,067,640 |
| 2017-08-15 | $6.19 | $6.23 | $6.17 | $6.21 | $5.79 | 8,163,820 |
| 2017-08-14 | $6.18 | $6.20 | $6.14 | $6.20 | $5.78 | 6,526,080 |
| 2017-08-11 | $6.26 | $6.27 | $6.11 | $6.13 | $5.72 | 14,692,810 |
| 2017-08-10 | $6.32 | $6.39 | $6.26 | $6.28 | $5.86 | 9,898,820 |
| 2017-08-09 | $6.32 | $6.38 | $6.28 | $6.34 | $5.91 | 11,677,500 |
| 2017-08-08 | $6.36 | $6.36 | $6.27 | $6.31 | $5.89 | 13,223,400 |
| 2017-08-07 | $6.48 | $6.48 | $6.29 | $6.37 | $5.94 | 20,145,520 |
| 2017-08-04 | $6.53 | $6.55 | $6.45 | $6.46 | $6.03 | 14,755,940 |
| 2017-08-03 | $6.49 | $6.58 | $6.42 | $6.58 | $6.14 | 21,175,620 |
| 2017-08-02 | $6.47 | $6.61 | $6.44 | $6.49 | $6.05 | 37,893,450 |
| 2017-08-01 | $6.35 | $6.55 | $6.33 | $6.47 | $6.03 | 18,237,840 |
| 2017-07-31 | $6.32 | $6.45 | $6.28 | $6.37 | $5.94 | 14,442,130 |
| 2017-07-28 | $6.45 | $6.50 | $6.41 | $6.43 | $6.00 | 9,598,020 |
| 2017-07-27 | $6.31 | $6.47 | $6.30 | $6.45 | $6.02 | 12,201,570 |
| 2017-07-26 | $6.39 | $6.42 | $6.30 | $6.34 | $5.91 | 7,830,880 |
| 2017-07-25 | $6.49 | $6.52 | $6.35 | $6.38 | $5.95 | 11,853,380 |
| 2017-07-24 | $6.42 | $6.52 | $6.42 | $6.49 | $6.05 | 11,408,730 |
| 2017-07-21 | $6.50 | $6.51 | $6.40 | $6.42 | $5.99 | 14,404,280 |
| 2017-07-20 | $6.35 | $6.64 | $6.35 | $6.52 | $6.08 | 22,414,730 |
| 2017-07-19 | $6.27 | $6.39 | $6.21 | $6.38 | $5.95 | 14,460,490 |
| 2017-07-18 | $6.21 | $6.29 | $6.17 | $6.27 | $5.85 | 11,967,170 |
| 2017-07-17 | $6.57 | $6.58 | $6.08 | $6.21 | $5.79 | 25,627,130 |
| 2017-07-14 | $6.51 | $6.60 | $6.49 | $6.59 | $6.15 | 13,786,660 |
| 2017-07-13 | $6.55 | $6.57 | $6.49 | $6.52 | $6.08 | 12,756,310 |
| 2017-07-12 | $6.51 | $6.60 | $6.47 | $6.55 | $6.11 | 16,791,650 |
| 2017-07-11 | $6.53 | $6.61 | $6.50 | $6.53 | $6.09 | 21,156,410 |
| 2017-07-10 | $6.65 | $6.65 | $6.50 | $6.51 | $6.07 | 23,765,680 |
| 2017-07-07 | $6.64 | $6.70 | $6.62 | $6.66 | $6.19 | 14,271,200 |
| 2017-07-06 | $6.69 | $6.70 | $6.62 | $6.64 | $6.17 | 17,118,460 |
| 2017-07-05 | $6.63 | $6.73 | $6.63 | $6.72 | $6.25 | 19,042,040 |
| 2017-07-04 | $6.69 | $6.70 | $6.60 | $6.62 | $6.16 | 17,999,890 |
| 2017-07-03 | $6.82 | $6.83 | $6.58 | $6.69 | $6.22 | 32,613,220 |
| 2017-06-30 | $6.91 | $6.91 | $6.71 | $6.79 | $6.31 | 32,937,040 |
| 2017-06-29 | $6.99 | $7.03 | $6.90 | $6.93 | $6.44 | 21,673,240 |
| 2017-06-28 | $7.05 | $7.05 | $6.91 | $6.95 | $6.46 | 20,025,660 |
| 2017-06-27 | $7.01 | $7.16 | $6.97 | $7.03 | $6.54 | 38,657,080 |
| 2017-06-26 | $7.00 | $7.06 | $6.89 | $7.00 | $6.51 | 39,473,720 |
| 2017-06-23 | $6.75 | $6.93 | $6.72 | $6.92 | $6.43 | 27,607,490 |
| 2017-06-22 | $6.92 | $6.97 | $6.74 | $6.76 | $6.29 | 28,393,880 |
| 2017-06-21 | $7.07 | $7.08 | $6.88 | $6.91 | $6.43 | 30,958,740 |
| 2017-06-20 | $7.08 | $7.16 | $6.97 | $7.09 | $6.59 | 36,699,420 |
| 2017-06-19 | $7.06 | $7.31 | $7.05 | $7.11 | $6.61 | 43,619,830 |
| 2017-06-16 | $6.97 | $7.10 | $6.90 | $7.05 | $6.56 | 41,851,430 |
| 2017-06-15 | $6.83 | $6.95 | $6.81 | $6.94 | $6.45 | 23,581,140 |
| 2017-06-14 | $6.90 | $6.96 | $6.80 | $6.86 | $6.38 | 38,326,210 |
| 2017-06-13 | $6.84 | $6.99 | $6.81 | $6.94 | $6.45 | 33,753,160 |
| 2017-06-12 | $6.87 | $7.10 | $6.83 | $6.88 | $6.40 | 57,211,410 |
| 2017-06-09 | $6.88 | $6.94 | $6.71 | $6.87 | $6.39 | 45,765,340 |
| 2017-06-08 | $6.86 | $7.06 | $6.81 | $6.84 | $6.36 | 65,661,710 |
| 2017-06-07 | $6.78 | $7.13 | $6.66 | $6.92 | $6.43 | 87,074,130 |
| 2017-06-06 | $6.48 | $6.78 | $6.43 | $6.74 | $6.27 | 58,556,540 |
| 2017-06-05 | $6.40 | $6.58 | $6.35 | $6.46 | $6.01 | 41,924,670 |
| 2017-06-02 | $6.09 | $6.42 | $6.03 | $6.40 | $5.95 | 39,619,350 |
| 2017-06-01 | $6.16 | $6.23 | $6.05 | $6.07 | $5.64 | 21,809,320 |
| 2017-05-31 | $6.39 | $6.47 | $6.21 | $6.22 | $5.78 | 28,730,100 |
| 2017-05-30 | $6.17 | $6.17 | $6.17 | $6.17 | $5.74 | 0 |
| 2017-05-29 | $6.17 | $6.17 | $6.17 | $6.17 | $5.74 | 0 |
| 2017-05-26 | $6.26 | $6.32 | $6.15 | $6.17 | $5.74 | 20,890,330 |
| 2017-05-25 | $6.10 | $6.30 | $6.06 | $6.28 | $5.84 | 30,843,300 |
| 2017-05-24 | $6.00 | $6.16 | $5.88 | $6.12 | $5.69 | 20,041,910 |
| 2017-05-23 | $6.05 | $6.17 | $5.99 | $6.00 | $5.58 | 16,743,850 |
| 2017-05-22 | $6.30 | $6.31 | $6.05 | $6.07 | $5.64 | 24,151,580 |
| 2017-05-19 | $6.24 | $6.38 | $6.23 | $6.32 | $5.88 | 16,871,960 |
| 2017-05-18 | $6.32 | $6.38 | $6.26 | $6.27 | $5.83 | 19,328,140 |
| 2017-05-17 | $6.46 | $6.58 | $6.39 | $6.40 | $5.95 | 33,260,060 |
| 2017-05-16 | $6.31 | $6.49 | $6.21 | $6.48 | $6.03 | 36,738,250 |
| 2017-05-15 | $6.25 | $6.41 | $6.20 | $6.33 | $5.89 | 24,969,760 |
| 2017-05-12 | $6.03 | $6.55 | $5.95 | $6.34 | $5.90 | 42,983,350 |
| 2017-05-11 | $5.95 | $6.08 | $5.85 | $6.05 | $5.63 | 20,667,210 |
| 2017-05-10 | $6.21 | $6.21 | $5.99 | $6.00 | $5.58 | 19,420,420 |
| 2017-05-09 | $6.11 | $6.22 | $6.00 | $6.19 | $5.76 | 19,299,380 |
| 2017-05-08 | $6.29 | $6.39 | $6.09 | $6.10 | $5.67 | 27,135,120 |
| 2017-05-05 | $6.40 | $6.56 | $6.30 | $6.33 | $5.89 | 26,216,480 |
| 2017-05-04 | $6.45 | $6.59 | $6.25 | $6.40 | $5.95 | 32,897,210 |
| 2017-05-03 | $6.61 | $6.73 | $6.48 | $6.50 | $6.04 | 34,570,150 |
| 2017-05-02 | $6.59 | $6.74 | $6.53 | $6.65 | $6.18 | 31,049,800 |
| 2017-05-01 | $6.68 | $6.68 | $6.68 | $6.68 | $6.21 | 0 |
| 2017-04-28 | $6.40 | $6.93 | $6.36 | $6.68 | $6.21 | 47,757,450 |
| 2017-04-27 | $6.34 | $6.59 | $6.22 | $6.48 | $6.03 | 48,027,710 |
| 2017-04-26 | $6.17 | $6.44 | $6.12 | $6.41 | $5.96 | 41,969,720 |
| 2017-04-25 | $6.14 | $6.33 | $6.06 | $6.18 | $5.75 | 37,280,150 |
| 2017-04-24 | $6.30 | $6.33 | $6.03 | $6.06 | $5.64 | 29,154,590 |
| 2017-04-21 | $6.54 | $6.55 | $6.29 | $6.33 | $5.89 | 36,074,710 |
| 2017-04-20 | $6.69 | $6.70 | $6.49 | $6.55 | $6.09 | 40,820,090 |
| 2017-04-19 | $6.64 | $6.78 | $6.47 | $6.68 | $6.21 | 51,251,150 |
| 2017-04-18 | $6.95 | $7.04 | $6.71 | $6.74 | $6.27 | 55,699,420 |
| 2017-04-17 | $7.10 | $7.10 | $6.69 | $6.85 | $6.37 | 76,173,680 |
| 2017-04-14 | $7.53 | $7.55 | $7.10 | $7.27 | $6.76 | 112,587,970 |
| 2017-04-13 | $7.70 | $8.08 | $7.31 | $7.87 | $7.32 | 243,893,630 |
| 2017-04-12 | $7.35 | $7.35 | $7.17 | $7.35 | $6.83 | 89,774,670 |
| 2017-04-11 | $6.05 | $6.68 | $5.98 | $6.68 | $6.21 | 61,308,160 |
| 2017-04-10 | $6.00 | $6.10 | $5.92 | $6.07 | $5.64 | 15,287,080 |
| 2017-04-07 | $5.94 | $6.12 | $5.93 | $6.03 | $5.61 | 18,770,830 |
| 2017-04-06 | $5.81 | $6.04 | $5.77 | $5.98 | $5.56 | 22,739,410 |
| 2017-04-05 | $5.68 | $5.82 | $5.68 | $5.81 | $5.40 | 12,314,680 |
| 2017-04-04 | $5.67 | $5.67 | $5.67 | $5.67 | $5.27 | 0 |
| 2017-04-03 | $5.67 | $5.67 | $5.67 | $5.67 | $5.27 | 0 |
| 2017-03-31 | $5.68 | $5.71 | $5.61 | $5.67 | $5.27 | 8,693,250 |
| 2017-03-30 | $5.72 | $5.74 | $5.66 | $5.68 | $5.28 | 6,600,310 |
| 2017-03-29 | $5.76 | $5.79 | $5.73 | $5.74 | $5.34 | 4,906,620 |
| 2017-03-28 | $5.83 | $5.84 | $5.76 | $5.77 | $5.37 | 8,430,620 |
| 2017-03-27 | $5.87 | $5.88 | $5.82 | $5.84 | $5.43 | 5,594,410 |
| 2017-03-24 | $5.87 | $5.88 | $5.83 | $5.86 | $5.45 | 5,956,710 |
| 2017-03-23 | $5.85 | $5.90 | $5.85 | $5.88 | $5.47 | 4,934,270 |
| 2017-03-22 | $5.86 | $5.90 | $5.84 | $5.88 | $5.47 | 4,723,590 |
| 2017-03-21 | $5.92 | $5.92 | $5.88 | $5.90 | $5.49 | 5,207,950 |
| 2017-03-20 | $5.94 | $5.94 | $5.87 | $5.91 | $5.50 | 7,162,440 |
| 2017-03-17 | $5.97 | $6.00 | $5.93 | $5.95 | $5.53 | 8,017,530 |
| 2017-03-16 | $5.98 | $6.01 | $5.95 | $5.98 | $5.56 | 8,375,070 |
| 2017-03-15 | $5.96 | $5.98 | $5.93 | $5.97 | $5.55 | 7,122,270 |
| 2017-03-14 | $5.98 | $6.05 | $5.95 | $5.99 | $5.57 | 13,096,770 |
| 2017-03-13 | $5.88 | $5.99 | $5.87 | $5.99 | $5.57 | 14,537,630 |
| 2017-03-10 | $5.88 | $5.91 | $5.88 | $5.88 | $5.47 | 4,127,190 |
| 2017-03-09 | $5.94 | $5.95 | $5.87 | $5.88 | $5.47 | 5,947,680 |
| 2017-03-08 | $5.96 | $6.00 | $5.92 | $5.95 | $5.53 | 8,362,830 |
| 2017-03-07 | $5.95 | $5.96 | $5.88 | $5.95 | $5.53 | 6,744,210 |
| 2017-03-06 | $5.83 | $5.96 | $5.81 | $5.92 | $5.50 | 12,671,340 |
| 2017-03-03 | $5.85 | $5.85 | $5.79 | $5.82 | $5.41 | 6,645,450 |
| 2017-03-02 | $5.86 | $5.87 | $5.84 | $5.85 | $5.44 | 5,379,250 |
| 2017-03-01 | $5.85 | $5.88 | $5.83 | $5.85 | $5.44 | 6,065,990 |
| 2017-02-28 | $5.83 | $5.86 | $5.81 | $5.84 | $5.43 | 5,269,480 |
| 2017-02-27 | $5.93 | $5.96 | $5.83 | $5.83 | $5.42 | 12,852,950 |
| 2017-02-24 | $5.88 | $5.96 | $5.81 | $5.95 | $5.53 | 9,679,190 |
| 2017-02-23 | $5.89 | $5.92 | $5.85 | $5.88 | $5.47 | 5,971,410 |
| 2017-02-22 | $5.90 | $5.92 | $5.87 | $5.89 | $5.48 | 7,571,170 |
| 2017-02-21 | $5.83 | $5.93 | $5.83 | $5.90 | $5.49 | 9,636,040 |
| 2017-02-20 | $5.78 | $5.84 | $5.78 | $5.83 | $5.42 | 7,093,910 |
| 2017-02-17 | $5.81 | $5.83 | $5.75 | $5.79 | $5.38 | 6,430,240 |
| 2017-02-16 | $5.79 | $5.83 | $5.78 | $5.81 | $5.40 | 5,096,720 |
| 2017-02-15 | $5.84 | $5.86 | $5.79 | $5.80 | $5.39 | 6,004,980 |
| 2017-02-14 | $5.87 | $5.88 | $5.84 | $5.86 | $5.45 | 4,051,000 |
| 2017-02-13 | $5.84 | $5.88 | $5.83 | $5.87 | $5.46 | 5,555,300 |
| 2017-02-10 | $5.83 | $5.87 | $5.82 | $5.84 | $5.43 | 5,587,320 |
| 2017-02-09 | $5.81 | $5.86 | $5.81 | $5.83 | $5.42 | 5,010,710 |
| 2017-02-08 | $5.81 | $5.82 | $5.77 | $5.81 | $5.40 | 3,794,340 |
| 2017-02-07 | $5.78 | $5.81 | $5.76 | $5.80 | $5.39 | 5,092,700 |
| 2017-02-06 | $5.75 | $5.79 | $5.74 | $5.78 | $5.37 | 4,251,590 |
| 2017-02-03 | $5.78 | $5.79 | $5.74 | $5.77 | $5.37 | 3,305,150 |
| 2017-02-02 | $5.77 | $5.77 | $5.77 | $5.77 | $5.37 | 0 |
| 2017-02-01 | $5.77 | $5.77 | $5.77 | $5.77 | $5.37 | 0 |
| 2017-01-31 | $5.77 | $5.77 | $5.77 | $5.77 | $5.37 | 0 |
| 2017-01-30 | $5.77 | $5.77 | $5.77 | $5.77 | $5.37 | 0 |
| 2017-01-27 | $5.77 | $5.77 | $5.77 | $5.77 | $5.37 | 0 |
| 2017-01-26 | $5.76 | $5.79 | $5.74 | $5.77 | $5.37 | 3,135,550 |
| 2017-01-25 | $5.75 | $5.77 | $5.72 | $5.76 | $5.36 | 3,380,360 |
| 2017-01-24 | $5.74 | $5.76 | $5.71 | $5.75 | $5.35 | 3,750,920 |
| 2017-01-23 | $5.71 | $5.77 | $5.70 | $5.74 | $5.34 | 4,969,010 |
| 2017-01-20 | $5.69 | $5.73 | $5.67 | $5.72 | $5.32 | 4,162,520 |
| 2017-01-19 | $5.69 | $5.71 | $5.64 | $5.69 | $5.29 | 3,960,040 |
| 2017-01-18 | $5.69 | $5.74 | $5.69 | $5.69 | $5.29 | 3,872,340 |
| 2017-01-17 | $5.63 | $5.74 | $5.63 | $5.72 | $5.32 | 4,469,980 |
| 2017-01-16 | $5.84 | $5.84 | $5.44 | $5.68 | $5.28 | 8,644,320 |
| 2017-01-13 | $5.82 | $5.88 | $5.80 | $5.81 | $5.40 | 4,829,470 |
| 2017-01-12 | $5.86 | $5.91 | $5.81 | $5.81 | $5.40 | 4,613,680 |
| 2017-01-11 | $5.87 | $5.90 | $5.85 | $5.86 | $5.45 | 2,609,730 |
| 2017-01-10 | $5.88 | $5.90 | $5.86 | $5.89 | $5.48 | 3,713,590 |
| 2017-01-09 | $5.89 | $5.92 | $5.85 | $5.88 | $5.47 | 6,226,050 |
| 2017-01-06 | $5.94 | $5.97 | $5.88 | $5.90 | $5.49 | 3,698,030 |
| 2017-01-05 | $6.09 | $6.09 | $5.94 | $5.95 | $5.53 | 9,249,940 |
| 2017-01-04 | $5.84 | $5.94 | $5.83 | $5.91 | $5.50 | 5,260,430 |
| 2017-01-03 | $5.83 | $5.87 | $5.80 | $5.85 | $5.44 | 4,340,820 |
| 2017-01-02 | $5.81 | $5.81 | $5.81 | $5.81 | $5.40 | 0 |
| 2016-12-30 | $5.84 | $5.87 | $5.80 | $5.81 | $5.40 | 4,319,070 |
| 2016-12-29 | $5.76 | $5.91 | $5.71 | $5.83 | $5.42 | 11,167,640 |
| 2016-12-28 | $5.83 | $5.83 | $5.72 | $5.76 | $5.36 | 4,552,210 |
| 2016-12-27 | $5.75 | $5.83 | $5.73 | $5.81 | $5.40 | 4,829,450 |
| 2016-12-26 | $5.71 | $5.77 | $5.62 | $5.75 | $5.35 | 6,930,950 |
| 2016-12-23 | $5.81 | $5.84 | $5.71 | $5.74 | $5.34 | 5,589,120 |
| 2016-12-22 | $5.84 | $5.84 | $5.80 | $5.83 | $5.42 | 4,626,860 |
| 2016-12-21 | $5.79 | $5.84 | $5.78 | $5.83 | $5.42 | 4,757,140 |
| 2016-12-20 | $5.83 | $5.83 | $5.75 | $5.78 | $5.37 | 6,522,440 |
| 2016-12-19 | $5.85 | $5.86 | $5.81 | $5.83 | $5.42 | 4,462,480 |
| 2016-12-16 | $5.83 | $5.87 | $5.82 | $5.85 | $5.44 | 4,721,480 |
| 2016-12-15 | $5.80 | $5.88 | $5.80 | $5.85 | $5.44 | 4,974,460 |
| 2016-12-14 | $5.87 | $5.88 | $5.82 | $5.83 | $5.42 | 4,812,980 |
| 2016-12-13 | $5.89 | $5.91 | $5.78 | $5.88 | $5.47 | 8,461,410 |
| 2016-12-12 | $6.13 | $6.13 | $5.89 | $5.89 | $5.48 | 18,525,000 |
| 2016-12-09 | $6.14 | $6.15 | $6.10 | $6.14 | $5.71 | 6,681,520 |
| 2016-12-08 | $6.14 | $6.18 | $6.12 | $6.15 | $5.72 | 5,743,690 |
| 2016-12-07 | $6.13 | $6.15 | $6.08 | $6.14 | $5.71 | 6,215,920 |
| 2016-12-06 | $6.16 | $6.17 | $6.10 | $6.13 | $5.70 | 5,436,920 |
| 2016-12-05 | $6.10 | $6.14 | $6.06 | $6.10 | $5.67 | 7,009,120 |
| 2016-12-02 | $6.21 | $6.23 | $6.11 | $6.12 | $5.69 | 15,689,300 |
| 2016-12-01 | $6.18 | $6.28 | $6.13 | $6.23 | $5.79 | 16,882,440 |
| 2016-11-30 | $6.23 | $6.24 | $6.12 | $6.14 | $5.71 | 11,856,470 |
| 2016-11-29 | $6.25 | $6.25 | $6.19 | $6.21 | $5.77 | 14,638,430 |
| 2016-11-28 | $6.30 | $6.30 | $6.23 | $6.25 | $5.81 | 13,959,540 |
| 2016-11-25 | $6.24 | $6.37 | $6.22 | $6.28 | $5.84 | 16,736,480 |
| 2016-11-24 | $6.25 | $6.30 | $6.22 | $6.25 | $5.81 | 18,806,210 |
| 2016-11-23 | $6.20 | $6.49 | $6.15 | $6.30 | $5.86 | 43,759,000 |
| 2016-11-22 | $6.17 | $6.17 | $6.17 | $6.17 | $5.74 | 0 |
| 2016-11-21 | $6.18 | $6.22 | $6.15 | $6.17 | $5.74 | 12,034,740 |
| 2016-11-18 | $6.16 | $6.27 | $6.16 | $6.21 | $5.77 | 15,453,320 |
| 2016-11-17 | $6.13 | $6.18 | $6.13 | $6.18 | $5.75 | 12,621,720 |
| 2016-11-16 | $6.12 | $6.17 | $6.12 | $6.14 | $5.71 | 8,486,640 |
| 2016-11-15 | $6.15 | $6.20 | $6.12 | $6.17 | $5.74 | 11,424,580 |
| 2016-11-14 | $6.11 | $6.17 | $6.10 | $6.14 | $5.71 | 12,637,110 |
| 2016-11-11 | $6.09 | $6.14 | $6.06 | $6.14 | $5.71 | 12,781,200 |
| 2016-11-10 | $6.10 | $6.12 | $6.06 | $6.10 | $5.67 | 11,847,430 |
| 2016-11-09 | $6.06 | $6.10 | $5.98 | $6.07 | $5.64 | 17,100,630 |
| 2016-11-08 | $6.05 | $6.07 | $6.02 | $6.05 | $5.63 | 8,447,520 |
| 2016-11-07 | $6.10 | $6.11 | $5.98 | $6.03 | $5.61 | 13,670,110 |
| 2016-11-04 | $6.12 | $6.14 | $6.08 | $6.10 | $5.67 | 10,226,050 |
| 2016-11-03 | $6.11 | $6.16 | $6.10 | $6.12 | $5.69 | 12,239,270 |
| 2016-11-02 | $6.12 | $6.20 | $6.09 | $6.14 | $5.71 | 11,731,280 |
| 2016-11-01 | $6.10 | $6.14 | $6.10 | $6.12 | $5.69 | 12,087,240 |
| 2016-10-31 | $6.17 | $6.18 | $6.05 | $6.09 | $5.66 | 0 |
| 2016-10-28 | $6.20 | $6.22 | $6.16 | $6.17 | $5.74 | 11,754,070 |
| 2016-10-27 | $6.24 | $6.24 | $6.17 | $6.21 | $5.77 | 9,423,450 |
| 2016-10-26 | $6.25 | $6.26 | $6.21 | $6.24 | $5.80 | 7,599,380 |
| 2016-10-25 | $6.26 | $6.28 | $6.23 | $6.25 | $5.81 | 11,325,430 |
| 2016-10-24 | $6.23 | $6.28 | $6.21 | $6.26 | $5.82 | 10,898,810 |
| 2016-10-21 | $6.24 | $6.26 | $6.19 | $6.25 | $5.81 | 9,131,890 |
| 2016-10-20 | $6.26 | $6.29 | $6.22 | $6.24 | $5.80 | 9,877,120 |
| 2016-10-19 | $6.28 | $6.31 | $6.22 | $6.25 | $5.81 | 9,194,840 |
| 2016-10-18 | $6.22 | $6.28 | $6.21 | $6.28 | $5.84 | 9,741,790 |
| 2016-10-17 | $6.27 | $6.29 | $6.20 | $6.22 | $5.78 | 9,916,330 |
| 2016-10-14 | $6.28 | $6.30 | $6.25 | $6.28 | $5.84 | 6,877,870 |
| 2016-10-13 | $6.30 | $6.32 | $6.27 | $6.28 | $5.84 | 7,601,550 |
| 2016-10-12 | $6.29 | $6.32 | $6.25 | $6.31 | $5.87 | 7,064,560 |
| 2016-10-11 | $6.27 | $6.34 | $6.23 | $6.29 | $5.85 | 11,518,420 |
| 2016-10-10 | $6.34 | $6.37 | $6.21 | $6.27 | $5.83 | 24,079,610 |
| 2016-10-07 | $6.46 | $6.46 | $6.46 | $6.46 | $6.01 | 0 |
| 2016-10-06 | $6.46 | $6.46 | $6.46 | $6.46 | $6.01 | 0 |
| 2016-10-05 | $6.46 | $6.46 | $6.46 | $6.46 | $6.01 | 0 |
| 2016-10-04 | $6.46 | $6.46 | $6.46 | $6.46 | $6.01 | 0 |
| 2016-10-03 | $6.46 | $6.46 | $6.46 | $6.46 | $6.01 | 0 |
| 2016-09-30 | $6.43 | $6.50 | $6.43 | $6.46 | $6.01 | 6,861,080 |
| 2016-09-29 | $6.49 | $6.50 | $6.41 | $6.45 | $6.00 | 11,035,460 |
| 2016-09-28 | $6.49 | $6.56 | $6.44 | $6.49 | $6.03 | 16,534,560 |
| 2016-09-27 | $6.33 | $6.54 | $6.28 | $6.50 | $6.04 | 19,714,180 |
| 2016-09-26 | $6.41 | $6.43 | $6.26 | $6.28 | $5.84 | 10,088,460 |
| 2016-09-23 | $6.52 | $6.56 | $6.39 | $6.40 | $5.95 | 15,309,840 |
| 2016-09-22 | $6.44 | $6.59 | $6.41 | $6.53 | $6.07 | 20,371,250 |
| 2016-09-21 | $6.36 | $6.41 | $6.34 | $6.38 | $5.93 | 5,760,160 |
| 2016-09-20 | $6.37 | $6.38 | $6.33 | $6.36 | $5.91 | 5,867,510 |
| 2016-09-19 | $6.29 | $6.39 | $6.29 | $6.35 | $5.90 | 6,988,720 |
| 2016-09-16 | $6.30 | $6.30 | $6.30 | $6.30 | $5.86 | 0 |
| 2016-09-15 | $6.30 | $6.30 | $6.30 | $6.30 | $5.86 | 0 |
| 2016-09-14 | $6.23 | $6.32 | $6.20 | $6.30 | $5.86 | 9,627,100 |
| 2016-09-13 | $6.30 | $6.32 | $6.24 | $6.27 | $5.83 | 7,753,680 |
| 2016-09-12 | $6.40 | $6.40 | $6.23 | $6.26 | $5.82 | 16,734,380 |
| 2016-09-09 | $6.53 | $6.55 | $6.47 | $6.48 | $6.03 | 9,090,920 |
| 2016-09-08 | $6.50 | $6.57 | $6.49 | $6.55 | $6.09 | 9,380,220 |
| 2016-09-07 | $6.52 | $6.55 | $6.50 | $6.52 | $6.06 | 11,538,810 |
| 2016-09-06 | $6.53 | $6.53 | $6.36 | $6.52 | $6.06 | 15,181,090 |
| 2016-09-05 | $6.58 | $6.58 | $6.49 | $6.51 | $6.05 | 12,932,460 |
| 2016-09-02 | $6.59 | $6.62 | $6.48 | $6.53 | $6.07 | 18,970,790 |
| 2016-09-01 | $6.70 | $6.70 | $6.49 | $6.51 | $6.05 | 23,380,560 |
| 2016-08-31 | $6.61 | $6.80 | $6.54 | $6.71 | $6.24 | 26,067,660 |
| 2016-08-30 | $6.75 | $6.75 | $6.56 | $6.61 | $6.15 | 20,767,880 |
| 2016-08-29 | $6.69 | $6.84 | $6.69 | $6.72 | $6.25 | 17,457,570 |
| 2016-08-26 | $6.64 | $6.69 | $6.59 | $6.61 | $6.15 | 13,129,030 |
| 2016-08-25 | $6.72 | $6.72 | $6.56 | $6.64 | $6.17 | 18,842,940 |
| 2016-08-24 | $6.80 | $6.85 | $6.73 | $6.77 | $6.30 | 14,974,970 |
| 2016-08-23 | $6.82 | $6.89 | $6.75 | $6.83 | $6.35 | 20,549,980 |
| 2016-08-22 | $6.92 | $7.02 | $6.86 | $6.90 | $6.42 | 22,197,650 |
| 2016-08-19 | $6.96 | $6.97 | $6.83 | $6.96 | $6.47 | 30,377,010 |
| 2016-08-18 | $6.81 | $7.34 | $6.80 | $7.05 | $6.56 | 73,137,320 |
| 2016-08-17 | $7.02 | $7.02 | $6.78 | $6.87 | $6.39 | 43,526,840 |
| 2016-08-16 | $7.19 | $7.23 | $6.96 | $7.00 | $6.51 | 74,847,660 |
| 2016-08-15 | $6.67 | $7.36 | $6.65 | $7.21 | $6.70 | 110,170,210 |
| 2016-08-12 | $6.38 | $6.81 | $6.33 | $6.69 | $6.22 | 41,908,820 |
| 2016-08-11 | $6.41 | $6.43 | $6.32 | $6.38 | $5.93 | 11,032,770 |
| 2016-08-10 | $6.52 | $6.52 | $6.41 | $6.42 | $5.97 | 11,010,010 |
| 2016-08-09 | $6.50 | $6.52 | $6.42 | $6.52 | $6.06 | 16,066,840 |
| 2016-08-08 | $6.38 | $6.58 | $6.27 | $6.51 | $6.05 | 27,233,520 |
| 2016-08-05 | $6.45 | $6.63 | $6.36 | $6.38 | $5.93 | 36,337,880 |
| 2016-08-04 | $6.33 | $6.43 | $6.24 | $6.37 | $5.92 | 17,943,550 |
| 2016-08-03 | $6.16 | $6.36 | $6.13 | $6.35 | $5.90 | 17,866,910 |
| 2016-08-02 | $6.09 | $6.19 | $6.06 | $6.18 | $5.75 | 7,466,960 |
| 2016-08-01 | $6.26 | $6.30 | $6.02 | $6.10 | $5.67 | 10,889,610 |
| 2016-07-29 | $6.34 | $6.34 | $6.20 | $6.25 | $5.81 | 12,530,880 |
| 2016-07-28 | $6.33 | $6.34 | $6.23 | $6.33 | $5.89 | 12,649,580 |
| 2016-07-27 | $6.61 | $6.62 | $6.20 | $6.35 | $5.90 | 24,064,620 |
| 2016-07-26 | $6.59 | $6.62 | $6.56 | $6.60 | $6.14 | 14,988,540 |
| 2016-07-25 | $6.60 | $6.62 | $6.55 | $6.59 | $6.13 | 10,643,590 |
| 2016-07-22 | $6.61 | $6.66 | $6.55 | $6.59 | $6.13 | 12,506,040 |
| 2016-07-21 | $6.61 | $6.67 | $6.53 | $6.61 | $6.15 | 17,571,180 |
| 2016-07-20 | $6.68 | $6.71 | $6.58 | $6.60 | $6.14 | 20,243,330 |
| 2016-07-19 | $6.78 | $6.79 | $6.56 | $6.67 | $6.20 | 19,221,430 |
| 2016-07-18 | $6.73 | $6.81 | $6.71 | $6.78 | $6.30 | 26,044,300 |
| 2016-07-15 | $6.70 | $6.79 | $6.70 | $6.75 | $6.28 | 15,821,450 |
| 2016-07-14 | $6.85 | $6.85 | $6.69 | $6.75 | $6.28 | 19,502,050 |
| 2016-07-13 | $6.75 | $6.93 | $6.68 | $6.76 | $6.29 | 52,852,570 |
| 2016-07-12 | $6.46 | $6.64 | $6.38 | $6.59 | $6.13 | 24,484,300 |
| 2016-07-11 | $6.52 | $6.63 | $6.44 | $6.52 | $6.06 | 19,696,450 |
| 2016-07-08 | $6.55 | $6.60 | $6.46 | $6.55 | $6.09 | 16,425,410 |
| 2016-07-07 | $6.61 | $6.67 | $6.42 | $6.56 | $6.10 | 33,706,580 |
| 2016-07-06 | $6.69 | $6.96 | $6.65 | $6.67 | $6.20 | 48,281,740 |
| 2016-07-05 | $6.36 | $6.66 | $6.33 | $6.65 | $6.18 | 38,577,460 |
| 2016-07-04 | $6.18 | $6.38 | $6.15 | $6.37 | $5.92 | 24,358,410 |
| 2016-07-01 | $6.20 | $6.35 | $6.19 | $6.27 | $5.83 | 22,246,410 |
| 2016-06-30 | $6.23 | $6.27 | $6.16 | $6.21 | $5.77 | 13,876,190 |
| 2016-06-29 | $6.18 | $6.28 | $6.11 | $6.20 | $5.77 | 24,587,110 |
| 2016-06-28 | $6.13 | $6.17 | $6.06 | $6.15 | $5.72 | 16,134,290 |
| 2016-06-27 | $6.00 | $6.19 | $5.98 | $6.17 | $5.74 | 20,922,240 |
| 2016-06-24 | $6.13 | $6.15 | $5.70 | $6.09 | $5.66 | 27,581,640 |
| 2016-06-23 | $5.92 | $6.26 | $5.89 | $6.11 | $5.68 | 35,118,560 |
| 2016-06-22 | $5.89 | $5.93 | $5.83 | $5.92 | $5.50 | 16,110,640 |
| 2016-06-21 | $5.93 | $5.95 | $5.84 | $5.87 | $5.46 | 13,920,970 |
| 2016-06-20 | $5.92 | $5.95 | $5.80 | $5.91 | $5.50 | 12,119,010 |
| 2016-06-17 | $5.89 | $5.96 | $5.87 | $5.92 | $5.50 | 14,504,360 |
| 2016-06-16 | $5.84 | $5.95 | $5.82 | $5.87 | $5.46 | 14,823,600 |
| 2016-06-15 | $5.70 | $5.92 | $5.67 | $5.88 | $5.47 | 17,999,530 |
| 2016-06-14 | $5.86 | $5.91 | $5.72 | $5.78 | $5.37 | 17,996,530 |
| 2016-06-13 | $6.06 | $6.10 | $5.85 | $5.88 | $5.47 | 23,365,100 |
| 2016-06-10 | $6.15 | $6.15 | $6.15 | $6.15 | $5.72 | 0 |
| 2016-06-09 | $6.15 | $6.15 | $6.15 | $6.15 | $5.72 | 0 |
| 2016-06-08 | $6.14 | $6.19 | $6.11 | $6.15 | $5.72 | 20,194,150 |
| 2016-06-07 | $6.23 | $6.23 | $6.09 | $6.13 | $5.70 | 23,649,240 |
| 2016-06-06 | $6.28 | $6.31 | $6.17 | $6.22 | $5.78 | 19,193,110 |
| 2016-06-03 | $6.21 | $6.23 | $6.16 | $6.23 | $5.79 | 25,451,230 |
| 2016-06-02 | $6.21 | $6.24 | $6.14 | $6.21 | $5.77 | 23,799,590 |
| 2016-06-01 | $6.17 | $6.17 | $6.17 | $6.17 | $5.74 | 0 |
| 2016-05-31 | $6.01 | $6.19 | $5.98 | $6.17 | $5.74 | 35,805,290 |
| 2016-05-30 | $6.09 | $6.09 | $5.91 | $5.94 | $5.52 | 28,320,040 |
| 2016-05-27 | $6.33 | $6.36 | $6.15 | $6.17 | $5.74 | 47,415,240 |
| 2016-05-26 | $6.60 | $6.79 | $6.41 | $6.55 | $6.09 | 14,293,870 |
| 2016-05-25 | $19.24 | $19.30 | $18.79 | $19.22 | $6.32 | 9,163,590 |
| 2016-05-24 | $19.40 | $19.40 | $19.00 | $19.22 | $6.29 | 8,591,780 |
| 2016-05-23 | $19.38 | $19.48 | $19.11 | $19.40 | $6.35 | 12,280,300 |
| 2016-05-20 | $19.16 | $19.43 | $18.78 | $19.38 | $6.35 | 10,164,850 |
| 2016-05-19 | $18.88 | $19.47 | $18.86 | $19.41 | $6.36 | 11,393,110 |
| 2016-05-18 | $19.39 | $19.47 | $18.48 | $19.00 | $6.22 | 13,428,340 |
| 2016-05-17 | $18.87 | $20.09 | $18.68 | $19.65 | $6.43 | 17,632,860 |
| 2016-05-16 | $18.66 | $18.77 | $18.32 | $18.73 | $6.13 | 7,993,620 |
| 2016-05-13 | $18.65 | $18.93 | $18.35 | $18.64 | $6.10 | 7,843,650 |
| 2016-05-12 | $18.50 | $18.80 | $18.01 | $18.77 | $6.15 | 8,199,450 |
| 2016-05-11 | $18.84 | $18.98 | $18.58 | $18.60 | $6.09 | 8,060,410 |
| 2016-05-10 | $18.68 | $18.96 | $18.37 | $18.63 | $6.10 | 8,901,790 |
| 2016-05-09 | $19.48 | $19.48 | $18.52 | $18.69 | $6.12 | 12,595,860 |
| 2016-05-06 | $20.43 | $20.75 | $19.46 | $19.55 | $6.40 | 18,700,100 |
| 2016-05-05 | $20.11 | $20.50 | $19.92 | $20.43 | $6.69 | 12,541,080 |
| 2016-05-04 | $19.75 | $20.26 | $19.70 | $20.10 | $6.58 | 11,996,450 |
| 2016-05-03 | $19.50 | $20.08 | $19.37 | $19.83 | $6.49 | 13,799,640 |
| 2016-05-02 | $19.39 | $19.39 | $19.39 | $19.39 | $6.35 | 0 |
| 2016-04-29 | $19.68 | $19.81 | $19.34 | $19.39 | $6.35 | 10,689,620 |
| 2016-04-28 | $20.13 | $20.40 | $18.81 | $19.82 | $6.49 | 19,284,400 |
| 2016-04-27 | $20.57 | $20.75 | $20.20 | $20.29 | $6.64 | 11,924,450 |
| 2016-04-26 | $20.10 | $20.58 | $19.97 | $20.57 | $6.74 | 13,413,870 |
| 2016-04-25 | $20.86 | $20.86 | $19.90 | $20.27 | $6.64 | 19,435,950 |
| 2016-04-22 | $20.51 | $21.20 | $20.48 | $21.00 | $6.88 | 22,405,410 |
| 2016-04-21 | $21.01 | $21.64 | $20.51 | $20.66 | $6.77 | 41,344,920 |
| 2016-04-20 | $21.00 | $21.98 | $19.98 | $21.98 | $7.20 | 88,035,500 |
| 2016-04-19 | $19.98 | $19.98 | $19.98 | $19.98 | $6.54 | 4,403,370 |
| 2016-04-18 | $18.45 | $18.60 | $18.08 | $18.16 | $5.95 | 12,594,160 |
| 2016-04-15 | $18.00 | $18.45 | $17.79 | $18.37 | $6.02 | 13,708,880 |
| 2016-04-14 | $17.84 | $18.18 | $17.63 | $17.88 | $5.86 | 7,833,400 |
| 2016-04-13 | $17.64 | $18.05 | $17.60 | $17.84 | $5.84 | 11,271,170 |
| 2016-04-12 | $17.39 | $17.86 | $17.25 | $17.64 | $5.78 | 7,848,080 |
| 2016-04-11 | $17.33 | $17.59 | $17.24 | $17.39 | $5.69 | 6,156,170 |
| 2016-04-08 | $17.05 | $17.32 | $16.97 | $17.16 | $5.62 | 4,602,210 |
| 2016-04-07 | $17.61 | $17.77 | $17.17 | $17.20 | $5.63 | 7,752,500 |
| 2016-04-06 | $17.61 | $17.85 | $17.40 | $17.59 | $5.76 | 6,562,500 |
| 2016-04-05 | $17.18 | $17.86 | $17.16 | $17.68 | $5.79 | 8,649,800 |
| 2016-04-04 | $17.32 | $17.32 | $17.32 | $17.32 | $5.67 | 0 |
| 2016-04-01 | $17.19 | $17.33 | $16.81 | $17.32 | $5.67 | 5,715,830 |
| 2016-03-31 | $17.18 | $17.45 | $17.07 | $17.20 | $5.63 | 6,255,090 |
| 2016-03-30 | $16.85 | $17.18 | $16.80 | $17.16 | $5.62 | 5,163,900 |
| 2016-03-29 | $17.25 | $17.35 | $16.55 | $16.69 | $5.47 | 7,128,580 |
| 2016-03-28 | $17.65 | $17.80 | $17.14 | $17.21 | $5.64 | 6,995,450 |
| 2016-03-25 | $17.37 | $17.88 | $17.30 | $17.69 | $5.79 | 6,512,480 |
| 2016-03-24 | $17.42 | $17.86 | $17.39 | $17.46 | $5.72 | 8,611,250 |
| 2016-03-23 | $17.70 | $17.92 | $17.63 | $17.86 | $5.85 | 8,704,860 |
| 2016-03-22 | $18.00 | $18.08 | $17.74 | $17.88 | $5.86 | 7,520,260 |
| 2016-03-21 | $18.25 | $18.38 | $17.95 | $18.23 | $5.97 | 15,453,620 |
| 2016-03-18 | $17.75 | $18.34 | $17.69 | $18.05 | $5.91 | 11,631,690 |
| 2016-03-17 | $17.48 | $17.84 | $17.12 | $17.68 | $5.79 | 12,522,760 |
| 2016-03-16 | $17.10 | $17.63 | $16.93 | $17.47 | $5.72 | 13,192,270 |
| 2016-03-15 | $17.01 | $17.10 | $16.78 | $17.06 | $5.59 | 6,363,530 |
| 2016-03-14 | $16.77 | $17.31 | $16.77 | $17.05 | $5.58 | 7,869,610 |
| 2016-03-11 | $16.60 | $16.78 | $16.21 | $16.56 | $5.42 | 7,487,880 |
| 2016-03-10 | $17.40 | $17.66 | $16.80 | $16.83 | $5.51 | 10,665,290 |
| 2016-03-09 | $17.50 | $17.79 | $17.20 | $17.65 | $5.78 | 9,273,490 |
| 2016-03-08 | $18.30 | $18.30 | $17.20 | $18.11 | $5.93 | 16,442,990 |
| 2016-03-07 | $18.65 | $19.26 | $18.17 | $18.39 | $6.02 | 21,082,730 |
| 2016-03-04 | $18.75 | $19.30 | $18.25 | $18.46 | $6.05 | 32,579,500 |
| 2016-03-03 | $18.25 | $19.10 | $18.00 | $18.93 | $6.20 | 63,197,960 |
| 2016-03-02 | $15.89 | $17.36 | $15.75 | $17.36 | $5.69 | 22,063,290 |
| 2016-03-01 | $15.58 | $16.29 | $15.28 | $15.78 | $5.17 | 14,767,240 |
| 2016-02-29 | $16.00 | $16.45 | $15.01 | $15.47 | $5.07 | 10,516,440 |
| 2016-02-26 | $15.98 | $16.10 | $15.40 | $15.97 | $5.23 | 6,605,600 |
| 2016-02-25 | $17.19 | $17.25 | $15.60 | $15.68 | $5.13 | 11,284,390 |
| 2016-02-24 | $17.17 | $17.28 | $16.80 | $17.26 | $5.65 | 8,261,140 |
| 2016-02-23 | $17.46 | $17.65 | $16.94 | $17.21 | $5.64 | 10,182,910 |
| 2016-02-22 | $17.49 | $17.96 | $17.49 | $17.58 | $5.76 | 15,301,850 |
| 2016-02-19 | $17.19 | $17.33 | $17.00 | $17.20 | $5.63 | 5,289,200 |
| 2016-02-18 | $17.50 | $17.78 | $17.20 | $17.24 | $5.65 | 8,436,510 |
| 2016-02-17 | $17.30 | $17.48 | $17.06 | $17.40 | $5.70 | 8,427,980 |
| 2016-02-16 | $16.80 | $17.56 | $16.60 | $17.37 | $5.69 | 9,992,260 |
| 2016-02-15 | $16.53 | $16.70 | $16.06 | $16.59 | $5.43 | 6,851,260 |
| 2016-02-12 | $17.00 | $17.00 | $17.00 | $17.00 | $5.57 | 0 |
| 2016-02-11 | $17.00 | $17.00 | $17.00 | $17.00 | $5.57 | 0 |
| 2016-02-10 | $17.00 | $17.00 | $17.00 | $17.00 | $5.57 | 0 |
| 2016-02-09 | $17.00 | $17.00 | $17.00 | $17.00 | $5.57 | 0 |
| 2016-02-08 | $17.00 | $17.00 | $17.00 | $17.00 | $5.57 | 0 |
| 2016-02-05 | $17.37 | $17.45 | $16.97 | $17.00 | $5.57 | 7,691,620 |
| 2016-02-04 | $17.19 | $17.62 | $17.05 | $17.37 | $5.69 | 14,501,250 |
| 2016-02-03 | $17.40 | $17.80 | $16.99 | $17.39 | $5.69 | 22,467,910 |
| 2016-02-02 | $16.18 | $17.10 | $16.18 | $16.97 | $5.56 | 13,062,970 |
| 2016-02-01 | $16.38 | $16.38 | $15.70 | $16.26 | $5.32 | 8,996,540 |
| 2016-01-29 | $15.77 | $16.66 | $15.65 | $16.39 | $5.37 | 13,822,330 |
| 2016-01-28 | $15.60 | $16.50 | $15.40 | $15.86 | $5.19 | 9,886,260 |
| 2016-01-27 | $16.12 | $16.27 | $15.01 | $15.81 | $5.18 | 8,026,420 |
| 2016-01-26 | $17.39 | $17.60 | $15.46 | $15.99 | $5.24 | 14,403,210 |
| 2016-01-25 | $16.91 | $17.17 | $16.66 | $16.98 | $5.56 | 8,643,390 |
| 2016-01-22 | $16.18 | $17.10 | $16.00 | $16.91 | $5.54 | 11,807,140 |
| 2016-01-21 | $15.68 | $16.35 | $15.40 | $15.96 | $5.23 | 11,712,760 |
| 2016-01-20 | $16.05 | $16.44 | $15.72 | $15.92 | $5.21 | 8,054,460 |
| 2016-01-19 | $15.50 | $16.39 | $15.29 | $16.28 | $5.33 | 9,847,660 |
| 2016-01-18 | $15.00 | $15.86 | $14.92 | $15.56 | $5.10 | 5,827,690 |
| 2016-01-15 | $16.08 | $16.29 | $15.36 | $15.47 | $5.07 | 6,698,490 |
| 2016-01-14 | $15.16 | $16.50 | $15.15 | $16.35 | $5.35 | 7,209,590 |
| 2016-01-13 | $16.60 | $16.78 | $15.70 | $15.76 | $5.16 | 6,477,260 |
| 2016-01-12 | $15.89 | $16.84 | $15.60 | $16.46 | $5.39 | 10,385,400 |
| 2016-01-11 | $17.03 | $17.39 | $15.70 | $15.84 | $5.19 | 11,835,590 |
| 2016-01-08 | $17.55 | $18.14 | $16.52 | $17.33 | $5.68 | 13,745,630 |
| 2016-01-07 | $19.04 | $19.04 | $17.31 | $17.31 | $5.67 | 2,455,700 |
| 2016-01-06 | $18.85 | $19.28 | $18.75 | $19.23 | $6.30 | 9,144,480 |
| 2016-01-05 | $18.00 | $19.70 | $17.90 | $18.84 | $6.17 | 12,077,940 |
| 2016-01-04 | $21.35 | $21.39 | $19.12 | $19.12 | $6.26 | 8,280,710 |
| 2016-01-01 | $21.24 | $21.24 | $21.24 | $21.24 | $6.96 | 0 |
| 2015-12-31 | $21.43 | $21.92 | $21.20 | $21.24 | $6.96 | 8,859,730 |
| 2015-12-30 | $21.31 | $21.60 | $20.92 | $21.57 | $7.06 | 8,173,310 |
| 2015-12-29 | $21.10 | $21.37 | $20.69 | $21.34 | $6.99 | 9,245,100 |
| 2015-12-28 | $22.24 | $22.34 | $21.01 | $21.07 | $6.90 | 12,470,570 |
| 2015-12-25 | $22.03 | $22.50 | $21.93 | $22.23 | $7.28 | 7,708,910 |
| 2015-12-24 | $22.70 | $22.76 | $21.80 | $22.03 | $7.21 | 12,530,170 |
| 2015-12-23 | $22.40 | $23.59 | $22.40 | $22.80 | $7.47 | 23,693,940 |
| 2015-12-22 | $22.70 | $22.80 | $22.01 | $22.66 | $7.42 | 16,101,030 |
| 2015-12-21 | $21.67 | $23.28 | $21.25 | $22.54 | $7.38 | 25,076,080 |
| 2015-12-18 | $21.78 | $22.19 | $21.38 | $21.74 | $7.12 | 19,407,720 |
| 2015-12-17 | $20.99 | $22.20 | $20.97 | $21.79 | $7.14 | 30,403,590 |
| 2015-12-16 | $21.19 | $21.19 | $20.65 | $20.86 | $6.83 | 7,413,410 |
| 2015-12-15 | $20.87 | $21.60 | $20.87 | $21.08 | $6.90 | 10,921,100 |
| 2015-12-14 | $19.85 | $20.73 | $19.72 | $20.71 | $6.78 | 7,435,660 |
| 2015-12-11 | $20.25 | $20.37 | $19.80 | $20.22 | $6.62 | 8,221,130 |
| 2015-12-10 | $21.30 | $21.30 | $20.32 | $20.46 | $6.70 | 12,787,400 |
| 2015-12-09 | $20.87 | $21.46 | $20.69 | $21.41 | $7.01 | 12,414,810 |
| 2015-12-08 | $21.60 | $21.74 | $20.75 | $20.90 | $6.84 | 11,114,320 |
| 2015-12-07 | $22.59 | $22.60 | $21.31 | $21.89 | $7.17 | 16,702,190 |
| 2015-12-04 | $22.50 | $22.50 | $21.75 | $22.44 | $7.35 | 17,147,520 |
| 2015-12-03 | $22.40 | $23.48 | $22.13 | $22.54 | $7.38 | 34,737,070 |
| 2015-12-02 | $20.99 | $22.90 | $20.15 | $22.52 | $7.37 | 39,373,750 |
| 2015-12-01 | $19.97 | $21.92 | $19.70 | $21.30 | $6.98 | 28,305,260 |
| 2015-11-30 | $19.15 | $20.29 | $19.00 | $19.93 | $6.53 | 10,987,420 |
| 2015-11-27 | $21.28 | $21.28 | $19.46 | $19.48 | $6.38 | 12,553,330 |
| 2015-11-26 | $21.30 | $22.05 | $21.23 | $21.37 | $7.00 | 15,239,880 |
| 2015-11-25 | $21.16 | $21.41 | $20.81 | $21.24 | $6.96 | 13,532,060 |
| 2015-11-24 | $21.77 | $21.77 | $20.62 | $21.29 | $6.97 | 16,718,630 |
| 2015-11-23 | $21.36 | $22.14 | $21.16 | $21.73 | $7.12 | 14,027,000 |
| 2015-11-20 | $21.42 | $21.89 | $21.00 | $21.36 | $6.99 | 17,534,550 |
| 2015-11-19 | $21.50 | $21.51 | $20.70 | $21.24 | $6.96 | 23,207,210 |
| 2015-11-18 | $20.43 | $22.39 | $20.06 | $21.47 | $7.03 | 42,761,270 |
| 2015-11-17 | $20.78 | $21.06 | $20.17 | $20.35 | $6.66 | 14,375,640 |
| 2015-11-16 | $19.60 | $20.38 | $19.35 | $20.36 | $6.67 | 11,140,390 |
| 2015-11-13 | $20.50 | $20.50 | $19.85 | $19.98 | $6.54 | 13,236,650 |
| 2015-11-12 | $21.46 | $21.65 | $20.47 | $20.80 | $6.81 | 15,869,710 |
| 2015-11-11 | $20.35 | $22.25 | $20.23 | $21.33 | $6.99 | 22,611,720 |
| 2015-11-10 | $20.22 | $20.50 | $19.81 | $20.23 | $6.62 | 17,119,130 |
| 2015-11-09 | $20.01 | $20.90 | $19.40 | $20.43 | $6.69 | 22,405,500 |
| 2015-11-06 | $19.30 | $20.39 | $19.28 | $20.20 | $6.62 | 19,867,570 |
| 2015-11-05 | $19.00 | $19.73 | $18.94 | $19.35 | $6.34 | 21,885,600 |
| 2015-11-04 | $17.78 | $18.86 | $17.78 | $18.82 | $6.16 | 13,613,210 |
| 2015-11-03 | $18.09 | $18.24 | $17.63 | $17.73 | $5.81 | 7,087,960 |
| 2015-11-02 | $18.39 | $18.49 | $18.00 | $18.09 | $5.92 | 14,031,840 |
| 2015-10-30 | $19.00 | $19.10 | $18.50 | $18.83 | $6.17 | 9,076,210 |
| 2015-10-29 | $18.69 | $19.18 | $18.48 | $18.90 | $6.19 | 9,018,280 |
| 2015-10-28 | $19.00 | $19.45 | $18.49 | $18.54 | $6.07 | 10,747,010 |
| 2015-10-27 | $19.28 | $19.58 | $18.57 | $19.29 | $6.32 | 12,153,610 |
| 2015-10-26 | $19.99 | $20.18 | $19.19 | $19.50 | $6.39 | 21,135,940 |
| 2015-10-23 | $18.51 | $19.50 | $18.51 | $19.32 | $6.33 | 14,815,760 |
| 2015-10-22 | $17.61 | $18.45 | $17.60 | $18.35 | $6.01 | 13,115,620 |
| 2015-10-21 | $19.75 | $19.75 | $17.81 | $17.81 | $5.83 | 25,319,530 |
| 2015-10-20 | $20.20 | $20.39 | $19.20 | $19.79 | $6.48 | 17,623,670 |
| 2015-10-19 | $20.17 | $21.30 | $19.82 | $20.19 | $6.61 | 18,820,680 |
| 2015-10-16 | $19.53 | $20.37 | $19.53 | $20.04 | $6.56 | 17,101,420 |
| 2015-10-15 | $18.86 | $19.97 | $18.80 | $19.57 | $6.41 | 13,526,120 |
| 2015-10-14 | $19.45 | $20.28 | $19.00 | $19.02 | $6.23 | 19,831,200 |
| 2015-10-13 | $18.30 | $20.30 | $18.08 | $19.65 | $6.43 | 21,405,970 |
| 2015-10-12 | $17.89 | $19.00 | $17.50 | $18.49 | $6.06 | 19,038,870 |
| 2015-10-09 | $16.51 | $17.89 | $16.50 | $17.63 | $5.77 | 23,335,120 |
| 2015-10-08 | $15.99 | $16.89 | $15.80 | $16.80 | $5.50 | 23,172,740 |
| 2015-10-07 | $15.35 | $15.35 | $15.35 | $15.35 | $5.03 | 0 |
| 2015-10-06 | $15.35 | $15.35 | $15.35 | $15.35 | $5.03 | 0 |
| 2015-10-05 | $15.35 | $15.35 | $15.35 | $15.35 | $5.03 | 0 |
| 2015-10-02 | $15.35 | $15.35 | $15.35 | $15.35 | $5.03 | 0 |
| 2015-10-01 | $15.35 | $15.35 | $15.35 | $15.35 | $5.03 | 0 |
| 2015-09-30 | $15.18 | $15.44 | $15.09 | $15.35 | $5.03 | 7,314,870 |
| 2015-09-29 | $15.50 | $15.57 | $15.08 | $15.18 | $4.97 | 9,106,250 |
| 2015-09-28 | $15.77 | $15.92 | $15.35 | $15.87 | $5.20 | 7,355,350 |
| 2015-09-25 | $15.77 | $15.98 | $15.40 | $15.67 | $5.13 | 11,378,770 |
| 2015-09-24 | $15.40 | $15.69 | $15.35 | $15.65 | $5.13 | 9,105,960 |
| 2015-09-23 | $15.70 | $15.73 | $15.18 | $15.33 | $5.02 | 10,247,090 |
| 2015-09-22 | $15.78 | $16.18 | $15.60 | $15.95 | $5.22 | 13,942,110 |
| 2015-09-21 | $15.10 | $15.93 | $14.89 | $15.75 | $5.16 | 11,999,830 |
| 2015-09-18 | $15.10 | $15.49 | $15.05 | $15.30 | $5.01 | 8,359,840 |
| 2015-09-17 | $15.83 | $16.27 | $15.10 | $15.17 | $4.97 | 17,094,810 |
| 2015-09-16 | $14.35 | $16.21 | $14.35 | $16.07 | $5.26 | 16,783,720 |
| 2015-09-15 | $15.98 | $16.20 | $14.64 | $14.74 | $4.83 | 13,037,580 |
| 2015-09-14 | $17.60 | $17.65 | $15.58 | $16.27 | $5.33 | 17,406,650 |
| 2015-09-11 | $16.92 | $17.30 | $16.85 | $17.22 | $5.64 | 10,509,270 |
| 2015-09-10 | $17.30 | $17.79 | $17.00 | $17.02 | $5.57 | 15,310,350 |
| 2015-09-09 | $16.97 | $18.00 | $16.92 | $17.78 | $5.82 | 24,336,560 |
| 2015-09-08 | $16.17 | $16.99 | $15.62 | $16.87 | $5.52 | 15,853,150 |
| 2015-09-07 | $16.00 | $16.92 | $15.91 | $16.17 | $5.30 | 17,228,640 |
| 2015-09-04 | $16.13 | $16.13 | $16.13 | $16.13 | $5.28 | 0 |
| 2015-09-03 | $16.13 | $16.13 | $16.13 | $16.13 | $5.28 | 0 |
| 2015-09-02 | $16.60 | $18.38 | $15.97 | $16.13 | $5.28 | 18,927,710 |
| 2015-09-01 | $19.64 | $20.30 | $17.69 | $17.74 | $5.81 | 16,334,630 |
| 2015-08-31 | $20.25 | $22.00 | $19.09 | $19.64 | $6.43 | 15,504,430 |
| 2015-08-28 | $19.37 | $20.75 | $19.19 | $20.69 | $6.78 | 21,127,980 |
| 2015-08-27 | $18.50 | $18.97 | $17.00 | $18.89 | $6.19 | 16,909,400 |
| 2015-08-26 | $19.00 | $19.83 | $17.18 | $17.97 | $5.88 | 22,514,320 |
| 2015-08-25 | $18.73 | $19.49 | $18.73 | $18.73 | $6.13 | 14,579,280 |
| 2015-08-24 | $21.70 | $22.00 | $20.81 | $20.81 | $6.81 | 13,901,680 |
| 2015-08-21 | $24.80 | $24.99 | $22.91 | $23.12 | $7.57 | 17,256,010 |
| 2015-08-20 | $25.08 | $26.99 | $24.55 | $25.44 | $8.33 | 23,929,750 |
| 2015-08-19 | $23.00 | $26.28 | $22.00 | $25.98 | $8.51 | 23,992,120 |
| 2015-08-18 | $27.00 | $27.47 | $24.17 | $24.17 | $7.92 | 22,033,100 |
| 2015-08-17 | $25.51 | $26.88 | $25.50 | $26.86 | $8.80 | 23,194,940 |
| 2015-08-14 | $25.80 | $26.96 | $25.20 | $25.46 | $8.34 | 24,706,880 |
| 2015-08-13 | $24.62 | $24.62 | $24.62 | $24.62 | $8.06 | 0 |
| 2015-08-12 | $24.62 | $24.62 | $24.62 | $24.62 | $8.06 | 0 |
| 2015-08-11 | $24.62 | $24.62 | $24.62 | $24.62 | $8.06 | 0 |
| 2015-08-10 | $22.90 | $24.85 | $22.90 | $24.62 | $8.06 | 22,968,420 |
| 2015-08-07 | $21.50 | $22.73 | $21.50 | $22.59 | $7.40 | 19,335,830 |
| 2015-08-06 | $21.01 | $21.98 | $20.82 | $21.35 | $6.99 | 9,580,610 |
| 2015-08-05 | $22.26 | $22.78 | $21.36 | $21.64 | $7.09 | 15,492,220 |
| 2015-08-04 | $20.94 | $22.40 | $20.71 | $22.40 | $7.34 | 18,662,670 |
| 2015-08-03 | $22.20 | $22.34 | $20.57 | $20.71 | $6.78 | 20,086,560 |
| 2015-07-31 | $23.30 | $23.92 | $22.30 | $22.85 | $7.48 | 11,884,960 |
| 2015-07-30 | $24.60 | $24.97 | $23.12 | $23.60 | $7.73 | 14,060,010 |
| 2015-07-29 | $24.44 | $24.90 | $22.58 | $24.80 | $8.12 | 16,952,730 |
| 2015-07-28 | $22.85 | $25.00 | $22.79 | $23.60 | $7.73 | 25,892,660 |
| 2015-07-27 | $27.45 | $28.00 | $25.32 | $25.32 | $8.29 | 28,211,500 |
| 2015-07-24 | $28.50 | $30.00 | $27.52 | $28.13 | $9.21 | 44,407,790 |
| 2015-07-23 | $25.60 | $28.23 | $25.38 | $28.23 | $9.24 | 30,683,460 |
| 2015-07-22 | $25.71 | $26.09 | $25.05 | $25.66 | $8.40 | 13,725,890 |
| 2015-07-21 | $25.44 | $26.50 | $24.80 | $25.99 | $8.51 | 19,215,750 |
| 2015-07-20 | $25.82 | $26.88 | $25.50 | $25.79 | $8.45 | 22,577,800 |
| 2015-07-17 | $24.45 | $26.30 | $24.00 | $25.88 | $8.48 | 19,834,390 |
| 2015-07-16 | $23.00 | $25.35 | $22.09 | $24.42 | $8.00 | 19,909,000 |
| 2015-07-15 | $26.12 | $26.80 | $24.31 | $24.31 | $7.96 | 21,972,290 |
| 2015-07-14 | $26.79 | $28.65 | $26.00 | $27.01 | $8.85 | 36,342,970 |
| 2015-07-13 | $26.13 | $26.13 | $24.90 | $26.13 | $8.56 | 33,880,230 |
| 2015-07-10 | $23.75 | $23.75 | $22.80 | $23.75 | $7.78 | 15,253,720 |
| 2015-07-09 | $21.59 | $21.59 | $21.59 | $21.59 | $7.07 | 0 |
| 2015-07-08 | $21.59 | $21.59 | $21.59 | $21.59 | $7.07 | 0 |
| 2015-07-07 | $22.80 | $23.10 | $21.59 | $21.59 | $7.07 | 9,037,830 |
| 2015-07-06 | $28.02 | $28.02 | $23.16 | $23.99 | $7.86 | 32,363,820 |
| 2015-07-03 | $27.00 | $29.43 | $25.70 | $25.73 | $8.43 | 20,133,510 |
| 2015-07-02 | $31.90 | $32.25 | $28.28 | $28.55 | $9.35 | 23,544,820 |
| 2015-07-01 | $32.00 | $34.47 | $30.50 | $31.15 | $10.20 | 25,033,890 |
| 2015-06-30 | $28.90 | $32.25 | $28.10 | $32.25 | $10.56 | 24,856,720 |
| 2015-06-29 | $29.90 | $30.66 | $25.81 | $29.32 | $9.60 | 33,121,730 |
| 2015-06-26 | $30.90 | $30.90 | $28.39 | $28.39 | $9.30 | 13,224,230 |
| 2015-06-25 | $34.06 | $34.58 | $30.95 | $31.54 | $10.33 | 10,492,800 |
| 2015-06-24 | $35.05 | $35.42 | $32.99 | $34.00 | $11.13 | 11,775,810 |
| 2015-06-23 | $32.00 | $34.78 | $30.65 | $34.16 | $11.19 | 10,512,890 |
| 2015-06-22 | $32.20 | $32.20 | $32.20 | $32.20 | $10.54 | 0 |
| 2015-06-19 | $34.99 | $36.00 | $31.88 | $32.20 | $10.54 | 10,636,870 |
| 2015-06-18 | $36.70 | $38.29 | $34.51 | $35.36 | $11.58 | 11,837,930 |
| 2015-06-17 | $35.45 | $36.88 | $33.10 | $36.69 | $12.02 | 11,882,410 |
| 2015-06-16 | $37.99 | $38.49 | $34.89 | $35.60 | $11.66 | 18,373,880 |
| 2015-06-15 | $40.01 | $41.00 | $37.89 | $38.30 | $12.54 | 11,706,890 |
| 2015-06-12 | $40.28 | $41.48 | $39.96 | $40.01 | $13.10 | 9,626,620 |
| 2015-06-11 | $39.77 | $40.40 | $39.19 | $40.22 | $13.17 | 10,255,830 |
| 2015-06-10 | $38.69 | $40.98 | $37.99 | $39.74 | $13.01 | 13,957,170 |
| 2015-06-09 | $40.49 | $42.64 | $39.02 | $39.21 | $12.84 | 17,963,050 |
| 2015-06-08 | $40.80 | $40.88 | $38.93 | $39.43 | $12.91 | 14,399,050 |
| 2015-06-05 | $40.81 | $41.83 | $39.40 | $40.93 | $13.40 | 19,057,330 |
| 2015-06-04 | $41.00 | $41.05 | $36.92 | $40.09 | $13.13 | 18,486,780 |
| 2015-06-03 | $43.48 | $43.55 | $39.30 | $40.79 | $13.36 | 21,542,250 |
| 2015-06-02 | $40.00 | $42.71 | $39.62 | $42.48 | $13.91 | 19,158,210 |
| 2015-06-01 | $37.20 | $39.52 | $37.20 | $39.49 | $12.93 | 23,186,650 |
| 2015-05-29 | $32.71 | $36.00 | $30.28 | $35.93 | $11.77 | 24,858,290 |
| 2015-05-28 | $36.49 | $37.80 | $32.76 | $32.76 | $10.73 | 25,761,190 |
| 2015-05-27 | $33.90 | $37.10 | $33.71 | $36.40 | $11.92 | 24,635,950 |
| 2015-05-26 | $32.99 | $35.18 | $32.66 | $33.86 | $11.09 | 21,019,200 |
| 2015-05-25 | $30.71 | $32.64 | $30.71 | $32.14 | $10.53 | 22,708,740 |
| 2015-05-22 | $29.75 | $32.28 | $29.28 | $31.34 | $10.26 | 25,807,420 |
| 2015-05-21 | $28.70 | $29.85 | $28.65 | $29.53 | $9.67 | 20,586,480 |
| 2015-05-20 | $29.55 | $29.85 | $28.78 | $28.81 | $9.43 | 20,727,010 |
| 2015-05-19 | $28.09 | $29.88 | $28.09 | $29.45 | $9.64 | 23,186,150 |
| 2015-05-18 | $26.80 | $28.36 | $26.20 | $28.05 | $9.19 | 22,614,040 |
| 2015-05-15 | $26.60 | $27.34 | $25.87 | $26.86 | $8.80 | 14,639,740 |
| 2015-05-14 | $27.00 | $27.40 | $26.65 | $26.71 | $8.75 | 12,963,190 |
| 2015-05-13 | $26.70 | $27.35 | $26.44 | $27.31 | $8.94 | 18,606,320 |
| 2015-05-12 | $27.35 | $27.45 | $26.51 | $27.00 | $8.84 | 16,315,910 |
| 2015-05-11 | $27.59 | $27.69 | $27.00 | $27.35 | $8.96 | 19,157,700 |
| 2015-05-08 | $25.70 | $26.85 | $25.70 | $26.69 | $8.74 | 10,728,310 |
| 2015-05-07 | $26.00 | $26.64 | $25.40 | $25.65 | $8.40 | 9,851,880 |
| 2015-05-06 | $27.00 | $27.53 | $25.88 | $26.14 | $8.56 | 13,072,320 |
| 2015-05-05 | $28.80 | $28.93 | $27.00 | $27.06 | $8.86 | 20,240,610 |
| 2015-05-04 | $29.15 | $29.60 | $28.49 | $29.00 | $9.50 | 22,280,070 |
| 2015-05-01 | $29.59 | $29.59 | $29.59 | $29.59 | $9.69 | 0 |
| 2015-04-30 | $29.60 | $30.60 | $28.61 | $29.59 | $9.69 | 29,448,140 |
| 2015-04-29 | $30.99 | $30.99 | $28.50 | $29.23 | $9.57 | 42,162,920 |
| 2015-04-28 | $30.27 | $30.27 | $30.27 | $30.27 | $9.91 | 2,962,810 |
| 2015-04-27 | $27.52 | $27.52 | $27.52 | $27.52 | $9.01 | 0 |
| 2015-04-24 | $27.52 | $27.52 | $27.52 | $27.52 | $9.01 | 0 |
| 2015-04-23 | $27.52 | $27.52 | $27.52 | $27.52 | $9.01 | 0 |
| 2015-04-22 | $27.52 | $27.52 | $27.52 | $27.52 | $9.01 | 0 |
| 2015-04-21 | $27.52 | $27.52 | $27.52 | $27.52 | $9.01 | 0 |
| 2015-04-20 | $27.52 | $27.52 | $27.52 | $27.52 | $9.01 | 0 |
| 2015-04-17 | $27.52 | $27.52 | $27.52 | $27.52 | $9.01 | 0 |
| 2015-04-16 | $27.52 | $27.52 | $27.52 | $27.52 | $9.01 | 0 |
| 2015-04-15 | $27.52 | $27.52 | $27.52 | $27.52 | $9.01 | 0 |
| 2015-04-14 | $27.52 | $27.52 | $27.52 | $27.52 | $9.01 | 0 |
| 2015-04-13 | $27.52 | $27.52 | $27.52 | $27.52 | $9.01 | 0 |
| 2015-04-10 | $27.52 | $27.52 | $27.52 | $27.52 | $9.01 | 0 |
| 2015-04-09 | $27.30 | $27.57 | $26.01 | $27.52 | $9.01 | 25,090,890 |
Gree Real Estate Company Ltd (600185) News Headlines
Recent Gree Real Estate Company Ltd (600185) News
Similar Companies to Gree Real Estate Company Ltd (600185) 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 | -- | -- | -- |