Guangxi Guidong Electric Power Company Ltd (600310) Exchange: SHG
Data as of Aug. 27, 2025
$4.14 ($0.02) 0.49%
Guangxi Guidong Electric Power Company Ltd - Daily Information
Click for more stock information on Guangxi Guidong Electric Power Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $4.11 |
| Previous Close | $4.14 |
| High | $4.14 |
| Low | $4.10 |
| Adjusted Open | $4.11 |
| Previous Adjusted Close | $4.14 |
| Adjusted High | $4.14 |
| Adjusted Low | $4.10 |
About Guangxi Guidong Electric Power Company Ltd (600310)
Guangxi Guidong Electric Power Co.,LTD is principally engaged in electric power generation and distribution. The Company operates hydroelectric power stations. In addition, the Company involves in the production and distribution of middle and high voltage electronic aluminum foils, trading of petroleum, coal and chemical products, as well as provision of travel and electric power design consulting services. The Company primarily distributes its electric power to Hezhou, Wuzhou, Guangdong and Hunan, China.
Invest in Guangxi Guidong Electric Power Company Ltd (600310)
Historical Stock Data for Guangxi Guidong Electric Power Company Ltd (600310)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | $4.11 | $4.14 | $4.10 | $4.14 | $4.14 | 21,887,930 |
| 2025-08-25 | $4.10 | $4.13 | $4.08 | $4.12 | $4.12 | 22,619,940 |
| 2025-08-22 | $4.10 | $4.11 | $4.06 | $4.09 | $4.09 | 18,533,360 |
| 2025-08-21 | $4.10 | $4.14 | $4.07 | $4.10 | $4.10 | 23,201,120 |
| 2025-08-20 | $4.10 | $4.10 | $4.05 | $4.10 | $4.10 | 19,556,360 |
| 2025-08-19 | $4.11 | $4.12 | $4.08 | $4.10 | $4.10 | 14,811,780 |
| 2025-08-18 | $4.10 | $4.11 | $4.08 | $4.10 | $4.10 | 17,927,280 |
| 2025-08-15 | $4.06 | $4.12 | $4.05 | $4.10 | $4.10 | 15,942,560 |
| 2025-08-14 | $4.14 | $4.14 | $4.06 | $4.06 | $4.06 | 17,084,900 |
| 2025-08-13 | $4.15 | $4.16 | $4.13 | $4.14 | $4.14 | 9,980,520 |
| 2025-08-12 | $4.17 | $4.17 | $4.14 | $4.15 | $4.15 | 10,092,870 |
| 2025-08-11 | $4.15 | $4.18 | $4.12 | $4.17 | $4.17 | 14,516,380 |
| 2025-08-08 | $4.14 | $4.18 | $4.12 | $4.15 | $4.15 | 16,913,960 |
| 2025-08-07 | $4.09 | $4.19 | $4.06 | $4.14 | $4.14 | 25,162,200 |
| 2025-08-06 | $4.10 | $4.11 | $4.07 | $4.09 | $4.09 | 11,375,990 |
| 2025-08-05 | $4.08 | $4.11 | $4.07 | $4.10 | $4.10 | 9,807,560 |
| 2025-08-04 | $4.05 | $4.09 | $4.03 | $4.08 | $4.08 | 9,361,400 |
| 2025-08-01 | $4.07 | $4.09 | $4.05 | $4.07 | $4.07 | 9,856,620 |
| 2025-07-31 | $4.15 | $4.16 | $4.06 | $4.07 | $4.07 | 24,530,190 |
| 2025-07-30 | $4.14 | $4.19 | $4.11 | $4.16 | $4.16 | 22,345,770 |
| 2025-07-29 | $4.16 | $4.17 | $4.11 | $4.13 | $4.13 | 15,004,000 |
| 2025-07-28 | $4.17 | $4.18 | $4.15 | $4.16 | $4.16 | 14,400,940 |
| 2025-07-25 | $4.21 | $4.21 | $4.16 | $4.17 | $4.17 | 18,106,320 |
| 2025-07-24 | $4.18 | $4.21 | $4.17 | $4.21 | $4.21 | 21,050,820 |
| 2025-07-23 | $4.26 | $4.30 | $4.19 | $4.19 | $4.19 | 26,039,800 |
| 2025-07-22 | $4.24 | $4.27 | $4.19 | $4.27 | $4.27 | 33,503,980 |
| 2025-07-21 | $4.20 | $4.25 | $4.20 | $4.25 | $4.25 | 25,266,300 |
| 2025-07-18 | $4.18 | $4.20 | $4.14 | $4.20 | $4.20 | 24,976,000 |
| 2025-07-17 | $4.20 | $4.21 | $4.15 | $4.17 | $4.17 | 26,533,510 |
| 2025-07-16 | $4.22 | $4.23 | $4.18 | $4.19 | $4.19 | 28,181,640 |
| 2025-07-15 | $4.40 | $4.40 | $4.18 | $4.22 | $4.22 | 53,163,710 |
| 2025-07-14 | $4.33 | $4.41 | $4.31 | $4.38 | $4.38 | 46,150,900 |
| 2025-07-11 | $4.39 | $4.39 | $4.29 | $4.33 | $4.33 | 40,251,600 |
| 2025-07-10 | $4.31 | $4.49 | $4.27 | $4.39 | $4.39 | 59,750,220 |
| 2025-07-09 | $4.29 | $4.42 | $4.28 | $4.31 | $4.31 | 44,242,310 |
| 2025-07-08 | $4.40 | $4.41 | $4.27 | $4.31 | $4.31 | 58,004,630 |
| 2025-07-07 | $4.29 | $4.40 | $4.23 | $4.40 | $4.40 | 84,059,580 |
| 2025-07-04 | $4.12 | $4.23 | $4.12 | $4.20 | $4.20 | 46,216,720 |
| 2025-07-03 | $4.12 | $4.14 | $4.10 | $4.12 | $4.12 | 17,564,060 |
| 2025-07-02 | $4.13 | $4.14 | $4.09 | $4.12 | $4.12 | 18,884,700 |
| 2025-06-30 | $4.06 | $4.07 | $4.03 | $4.05 | $4.05 | 15,991,920 |
| 2025-06-27 | $4.04 | $4.09 | $4.04 | $4.06 | $4.06 | 19,542,800 |
| 2025-06-26 | $4.07 | $4.09 | $4.04 | $4.04 | $4.04 | 21,534,700 |
| 2025-06-25 | $4.05 | $4.07 | $4.02 | $4.07 | $4.07 | 22,954,780 |
| 2025-06-24 | $4.02 | $4.06 | $4.00 | $4.06 | $4.06 | 13,341,720 |
| 2025-06-23 | $3.98 | $4.02 | $3.95 | $4.02 | $4.02 | 14,084,900 |
| 2025-06-20 | $3.98 | $4.01 | $3.97 | $3.99 | $3.99 | 10,426,300 |
| 2025-06-19 | $4.04 | $4.06 | $3.97 | $3.98 | $3.98 | 21,500,180 |
| 2025-06-18 | $4.11 | $4.11 | $4.04 | $4.06 | $4.06 | 18,531,900 |
| 2025-06-17 | $4.07 | $4.14 | $4.04 | $4.13 | $4.13 | 20,978,480 |
| 2025-06-13 | $4.14 | $4.18 | $4.08 | $4.09 | $4.09 | 26,867,560 |
| 2025-06-12 | $4.20 | $4.21 | $4.15 | $4.16 | $4.16 | 21,403,800 |
| 2025-06-11 | $4.20 | $4.25 | $4.18 | $4.22 | $4.22 | 24,093,820 |
| 2025-06-10 | $4.23 | $4.26 | $4.19 | $4.22 | $4.22 | 24,987,800 |
| 2025-06-09 | $4.21 | $4.24 | $4.21 | $4.23 | $4.23 | 16,153,940 |
| 2025-06-06 | $4.24 | $4.25 | $4.20 | $4.22 | $4.22 | 16,717,460 |
| 2025-06-05 | $4.25 | $4.28 | $4.22 | $4.23 | $4.23 | 22,427,520 |
| 2025-06-04 | $4.22 | $4.24 | $4.20 | $4.24 | $4.24 | 19,430,900 |
| 2025-06-03 | $4.19 | $4.23 | $4.17 | $4.22 | $4.22 | 18,174,980 |
| 2025-05-30 | $4.29 | $4.30 | $4.20 | $4.21 | $4.21 | 24,701,400 |
| 2025-05-29 | $4.18 | $4.30 | $4.15 | $4.26 | $4.26 | 31,728,200 |
| 2025-05-28 | $4.20 | $4.24 | $4.16 | $4.19 | $4.19 | 23,634,540 |
| 2025-05-27 | $4.22 | $4.25 | $4.18 | $4.20 | $4.20 | 21,987,840 |
| 2025-05-26 | $4.22 | $4.25 | $4.19 | $4.24 | $4.24 | 25,489,280 |
| 2025-05-23 | $4.28 | $4.30 | $4.22 | $4.22 | $4.22 | 31,551,900 |
| 2025-05-22 | $4.44 | $4.44 | $4.29 | $4.30 | $4.30 | 53,257,780 |
| 2025-05-21 | $4.41 | $4.50 | $4.38 | $4.44 | $4.44 | 65,192,900 |
| 2025-05-20 | $4.40 | $4.42 | $4.35 | $4.42 | $4.42 | 43,811,780 |
| 2025-05-19 | $4.28 | $4.41 | $4.28 | $4.40 | $4.40 | 49,826,920 |
| 2025-05-16 | $4.36 | $4.38 | $4.28 | $4.28 | $4.28 | 44,746,380 |
| 2025-05-15 | $4.38 | $4.44 | $4.36 | $4.37 | $4.37 | 44,383,820 |
| 2025-05-14 | $4.40 | $4.42 | $4.34 | $4.41 | $4.41 | 48,085,640 |
| 2025-05-13 | $4.45 | $4.46 | $4.33 | $4.43 | $4.43 | 57,205,180 |
| 2025-05-12 | $4.46 | $4.51 | $4.40 | $4.42 | $4.42 | 54,826,100 |
| 2025-05-09 | $4.42 | $4.52 | $4.39 | $4.44 | $4.44 | 79,713,650 |
| 2025-05-08 | $4.35 | $4.49 | $4.33 | $4.42 | $4.42 | 66,021,390 |
| 2025-05-07 | $4.35 | $4.52 | $4.29 | $4.39 | $4.39 | 92,874,860 |
| 2025-05-06 | $4.26 | $4.37 | $4.18 | $4.33 | $4.33 | 96,634,030 |
| 2025-04-30 | $4.16 | $4.40 | $4.16 | $4.26 | $4.26 | 144,120,230 |
| 2025-04-29 | $4.62 | $4.67 | $4.62 | $4.62 | $4.62 | 35,317,600 |
| 2025-04-28 | $5.36 | $5.46 | $5.09 | $5.13 | $5.13 | 157,501,500 |
| 2025-04-25 | $5.07 | $5.55 | $4.98 | $5.34 | $5.34 | 247,470,910 |
| 2025-04-24 | $4.61 | $5.07 | $4.61 | $5.07 | $5.07 | 208,388,610 |
| 2025-04-23 | $4.66 | $4.71 | $4.59 | $4.61 | $4.61 | 53,499,160 |
| 2025-04-22 | $4.73 | $4.85 | $4.64 | $4.65 | $4.65 | 76,870,980 |
| 2025-04-21 | $4.74 | $4.87 | $4.70 | $4.76 | $4.76 | 78,031,390 |
| 2025-04-18 | $4.73 | $5.00 | $4.70 | $4.80 | $4.80 | 114,433,630 |
| 2025-04-17 | $4.57 | $4.80 | $4.50 | $4.77 | $4.77 | 83,844,110 |
| 2025-04-16 | $4.66 | $4.75 | $4.56 | $4.59 | $4.59 | 70,247,630 |
| 2025-04-15 | $4.65 | $4.69 | $4.53 | $4.64 | $4.64 | 73,398,010 |
| 2025-04-14 | $4.41 | $4.72 | $4.41 | $4.69 | $4.69 | 105,796,680 |
| 2025-04-11 | $4.19 | $4.66 | $4.17 | $4.49 | $4.49 | 108,071,620 |
| 2025-04-10 | $4.21 | $4.31 | $4.18 | $4.24 | $4.24 | 55,972,030 |
| 2025-04-09 | $4.20 | $4.22 | $3.95 | $4.18 | $4.18 | 63,126,520 |
| 2025-04-08 | $4.03 | $4.30 | $4.03 | $4.19 | $4.19 | 62,274,080 |
| 2025-04-07 | $4.30 | $4.36 | $4.02 | $4.03 | $4.03 | 72,509,510 |
| 2025-04-03 | $4.41 | $4.52 | $4.40 | $4.47 | $4.47 | 40,675,010 |
| 2025-04-02 | $4.51 | $4.51 | $4.42 | $4.44 | $4.44 | 42,789,790 |
| 2025-04-01 | $4.40 | $4.62 | $4.36 | $4.54 | $4.54 | 71,957,810 |
| 2025-03-31 | $4.27 | $4.56 | $4.27 | $4.35 | $4.35 | 68,906,910 |
| 2025-03-28 | $4.65 | $4.78 | $4.50 | $4.50 | $4.50 | 111,412,480 |
| 2025-03-27 | $4.88 | $5.26 | $4.88 | $5.00 | $5.00 | 97,581,550 |
| 2025-03-26 | $4.99 | $5.12 | $4.82 | $4.91 | $4.91 | 95,339,930 |
| 2025-03-25 | $4.78 | $5.03 | $4.70 | $5.03 | $5.03 | 110,061,440 |
| 2025-03-24 | $4.58 | $4.76 | $4.57 | $4.76 | $4.76 | 77,304,160 |
| 2025-03-21 | $4.60 | $4.68 | $4.56 | $4.58 | $4.58 | 41,917,100 |
| 2025-03-20 | $4.62 | $4.67 | $4.59 | $4.62 | $4.62 | 37,815,440 |
| 2025-03-19 | $4.58 | $4.70 | $4.53 | $4.65 | $4.65 | 58,727,690 |
| 2025-03-18 | $4.58 | $4.58 | $4.51 | $4.58 | $4.58 | 34,172,040 |
| 2025-03-17 | $4.62 | $4.70 | $4.57 | $4.59 | $4.59 | 46,664,650 |
| 2025-03-14 | $4.55 | $4.73 | $4.52 | $4.64 | $4.64 | 85,406,050 |
| 2025-03-13 | $4.35 | $4.78 | $4.33 | $4.56 | $4.56 | 97,379,370 |
| 2025-03-12 | $4.25 | $4.37 | $4.24 | $4.35 | $4.35 | 35,805,430 |
| 2025-03-11 | $4.23 | $4.26 | $4.19 | $4.25 | $4.25 | 20,414,090 |
| 2025-03-10 | $4.26 | $4.31 | $4.25 | $4.27 | $4.27 | 16,996,820 |
| 2025-03-07 | $4.32 | $4.35 | $4.24 | $4.27 | $4.27 | 27,040,570 |
| 2025-03-06 | $4.30 | $4.34 | $4.30 | $4.32 | $4.32 | 23,131,530 |
| 2025-03-05 | $4.35 | $4.36 | $4.26 | $4.31 | $4.31 | 22,591,280 |
| 2025-03-04 | $4.34 | $4.37 | $4.30 | $4.36 | $4.36 | 19,394,350 |
| 2025-03-03 | $4.32 | $4.41 | $4.30 | $4.34 | $4.34 | 27,418,710 |
| 2025-02-28 | $4.33 | $4.40 | $4.29 | $4.32 | $4.32 | 32,602,560 |
| 2025-02-27 | $4.37 | $4.40 | $4.28 | $4.35 | $4.35 | 27,486,430 |
| 2025-02-26 | $4.34 | $4.39 | $4.32 | $4.37 | $4.37 | 29,513,330 |
| 2025-02-25 | $4.39 | $4.50 | $4.34 | $4.36 | $4.36 | 46,145,690 |
| 2025-02-24 | $4.32 | $4.41 | $4.31 | $4.39 | $4.39 | 39,415,560 |
| 2025-02-20 | $4.42 | $4.43 | $4.33 | $4.37 | $4.37 | 32,614,160 |
| 2025-02-19 | $4.36 | $4.41 | $4.32 | $4.41 | $4.41 | 46,158,840 |
| 2025-02-18 | $4.30 | $4.55 | $4.28 | $4.40 | $4.40 | 85,267,990 |
| 2025-02-17 | $4.26 | $4.32 | $4.21 | $4.29 | $4.29 | 37,450,520 |
| 2025-02-14 | $4.24 | $4.34 | $4.24 | $4.27 | $4.27 | 36,664,210 |
| 2025-02-13 | $4.38 | $4.38 | $4.26 | $4.27 | $4.27 | 56,608,740 |
| 2025-02-12 | $4.11 | $4.53 | $4.10 | $4.41 | $4.41 | 97,715,570 |
| 2025-02-11 | $4.15 | $4.15 | $4.06 | $4.12 | $4.12 | 24,420,320 |
| 2025-02-10 | $4.14 | $4.18 | $4.10 | $4.14 | $4.14 | 29,235,460 |
| 2025-02-07 | $4.07 | $4.17 | $4.05 | $4.11 | $4.11 | 38,943,110 |
| 2025-02-06 | $4.01 | $4.08 | $3.92 | $4.07 | $4.07 | 31,790,780 |
| 2025-02-05 | $4.06 | $4.06 | $3.97 | $3.99 | $3.99 | 25,917,610 |
| 2025-01-27 | $4.09 | $4.14 | $4.05 | $4.06 | $4.06 | 25,403,720 |
| 2025-01-24 | $4.06 | $4.10 | $4.01 | $4.08 | $4.08 | 30,241,340 |
| 2025-01-23 | $4.11 | $4.22 | $4.08 | $4.08 | $4.08 | 26,661,520 |
| 2025-01-22 | $4.11 | $4.14 | $4.07 | $4.10 | $4.10 | 19,443,340 |
| 2025-01-21 | $4.19 | $4.20 | $4.08 | $4.10 | $4.10 | 19,886,600 |
| 2025-01-20 | $4.20 | $4.22 | $4.15 | $4.17 | $4.17 | 24,999,720 |
| 2025-01-17 | $4.27 | $4.28 | $4.15 | $4.15 | $4.15 | 25,196,320 |
| 2025-01-16 | $4.24 | $4.33 | $4.24 | $4.29 | $4.29 | 16,421,560 |
| 2025-01-15 | $4.27 | $4.28 | $4.18 | $4.24 | $4.24 | 17,142,320 |
| 2025-01-14 | $4.20 | $4.28 | $4.19 | $4.28 | $4.28 | 21,150,500 |
| 2025-01-13 | $4.13 | $4.21 | $4.08 | $4.19 | $4.19 | 16,524,180 |
| 2025-01-09 | $4.29 | $4.33 | $4.25 | $4.27 | $4.27 | 11,690,760 |
| 2025-01-08 | $4.34 | $4.37 | $4.20 | $4.32 | $4.32 | 18,222,000 |
| 2025-01-07 | $4.35 | $4.36 | $4.21 | $4.35 | $4.35 | 20,383,720 |
| 2025-01-06 | $4.35 | $4.37 | $4.21 | $4.32 | $4.32 | 17,266,100 |
| 2025-01-03 | $4.49 | $4.55 | $4.31 | $4.34 | $4.34 | 17,773,820 |
| 2025-01-02 | $4.58 | $4.67 | $4.43 | $4.47 | $4.47 | 18,874,200 |
| 2024-12-31 | $4.64 | $4.69 | $4.56 | $4.56 | $4.56 | 15,636,860 |
| 2024-12-30 | $4.79 | $4.80 | $4.61 | $4.63 | $4.63 | 21,614,340 |
| 2024-12-27 | $4.63 | $4.80 | $4.62 | $4.79 | $4.79 | 18,363,840 |
| 2024-12-26 | $4.67 | $4.70 | $4.62 | $4.63 | $4.63 | 11,527,400 |
| 2024-12-25 | $4.80 | $4.81 | $4.59 | $4.68 | $4.68 | 22,599,860 |
| 2024-12-24 | $4.72 | $4.80 | $4.70 | $4.79 | $4.79 | 16,446,460 |
| 2024-12-23 | $4.85 | $4.85 | $4.69 | $4.72 | $4.72 | 19,591,370 |
| 2024-12-20 | $4.87 | $4.90 | $4.79 | $4.80 | $4.80 | 20,040,340 |
| 2024-12-19 | $4.89 | $4.90 | $4.80 | $4.88 | $4.88 | 20,566,300 |
| 2024-12-18 | $4.97 | $5.08 | $4.90 | $4.93 | $4.93 | 22,712,000 |
| 2024-12-17 | $5.12 | $5.17 | $4.96 | $4.97 | $4.97 | 29,934,120 |
| 2024-12-16 | $5.09 | $5.27 | $5.06 | $5.11 | $5.11 | 42,289,400 |
| 2024-12-13 | $5.10 | $5.19 | $4.98 | $5.01 | $5.01 | 28,884,040 |
| 2024-12-12 | $5.07 | $5.14 | $5.04 | $5.13 | $5.13 | 18,129,800 |
| 2024-12-11 | $5.05 | $5.10 | $5.04 | $5.08 | $5.08 | 19,136,880 |
| 2024-12-10 | $5.18 | $5.22 | $5.03 | $5.06 | $5.06 | 32,807,000 |
| 2024-12-09 | $5.15 | $5.22 | $5.04 | $5.09 | $5.09 | 26,811,760 |
| 2024-12-06 | $5.18 | $5.20 | $5.11 | $5.15 | $5.15 | 23,635,740 |
| 2024-12-05 | $5.09 | $5.22 | $5.07 | $5.18 | $5.18 | 22,778,380 |
| 2024-12-04 | $5.23 | $5.27 | $5.08 | $5.11 | $5.11 | 30,266,340 |
| 2024-12-03 | $5.06 | $5.20 | $5.06 | $5.20 | $5.20 | 42,113,190 |
| 2024-12-02 | $4.89 | $5.07 | $4.87 | $5.05 | $5.05 | 41,336,880 |
| 2024-11-29 | $4.90 | $4.99 | $4.85 | $4.89 | $4.89 | 36,677,720 |
| 2024-11-28 | $4.85 | $5.00 | $4.83 | $4.92 | $4.92 | 33,423,120 |
| 2024-11-27 | $4.79 | $4.87 | $4.63 | $4.86 | $4.86 | 35,173,300 |
| 2024-11-26 | $4.82 | $5.00 | $4.76 | $4.78 | $4.78 | 42,697,680 |
| 2024-11-25 | $4.69 | $4.85 | $4.57 | $4.82 | $4.82 | 44,475,660 |
| 2024-11-22 | $4.75 | $4.87 | $4.64 | $4.66 | $4.66 | 43,738,980 |
| 2024-11-21 | $4.79 | $4.82 | $4.69 | $4.75 | $4.75 | 23,057,430 |
| 2024-11-20 | $4.77 | $4.82 | $4.73 | $4.79 | $4.79 | 28,228,270 |
| 2024-11-19 | $4.65 | $4.77 | $4.61 | $4.77 | $4.77 | 31,997,540 |
| 2024-11-18 | $4.79 | $4.84 | $4.60 | $4.64 | $4.64 | 50,545,750 |
| 2024-11-15 | $4.96 | $5.03 | $4.75 | $4.80 | $4.80 | 39,327,880 |
| 2024-11-14 | $5.14 | $5.17 | $4.97 | $5.00 | $5.00 | 29,799,780 |
| 2024-11-13 | $5.23 | $5.25 | $5.08 | $5.17 | $5.17 | 32,938,590 |
| 2024-11-12 | $5.30 | $5.37 | $5.18 | $5.25 | $5.25 | 34,453,860 |
| 2024-11-11 | $5.41 | $5.44 | $5.24 | $5.33 | $5.33 | 49,345,400 |
| 2024-11-08 | $5.56 | $5.66 | $5.38 | $5.41 | $5.41 | 58,343,030 |
| 2024-11-07 | $5.53 | $5.66 | $5.45 | $5.54 | $5.54 | 51,616,700 |
| 2024-11-06 | $5.50 | $5.70 | $5.40 | $5.59 | $5.59 | 62,174,650 |
| 2024-11-05 | $5.36 | $5.60 | $5.35 | $5.49 | $5.49 | 56,861,030 |
| 2024-11-04 | $5.18 | $5.44 | $5.10 | $5.38 | $5.38 | 74,099,570 |
| 2024-11-01 | $5.18 | $5.24 | $5.00 | $5.12 | $5.12 | 62,549,190 |
| 2024-10-31 | $5.14 | $5.36 | $5.10 | $5.25 | $5.25 | 74,419,670 |
| 2024-10-30 | $4.93 | $5.32 | $4.92 | $5.15 | $5.15 | 78,454,860 |
| 2024-10-29 | $5.65 | $5.66 | $5.08 | $5.09 | $5.09 | 137,005,080 |
| 2024-10-28 | $5.30 | $5.59 | $5.16 | $5.58 | $5.58 | 128,246,590 |
| 2024-10-25 | $4.95 | $5.15 | $4.82 | $5.08 | $5.08 | 105,878,160 |
| 2024-10-24 | $4.59 | $5.00 | $4.49 | $4.78 | $4.78 | 103,815,070 |
| 2024-10-23 | $4.37 | $4.76 | $4.36 | $4.64 | $4.64 | 87,790,400 |
| 2024-10-22 | $4.16 | $4.45 | $4.14 | $4.36 | $4.36 | 58,856,180 |
| 2024-10-21 | $4.06 | $4.18 | $4.06 | $4.13 | $4.13 | 36,465,410 |
| 2024-10-18 | $3.97 | $4.12 | $3.96 | $4.05 | $4.05 | 31,989,290 |
| 2024-10-17 | $4.05 | $4.09 | $3.97 | $3.99 | $3.99 | 27,102,180 |
| 2024-10-16 | $3.93 | $4.12 | $3.92 | $4.08 | $4.08 | 36,689,380 |
| 2024-10-15 | $4.03 | $4.04 | $3.94 | $3.95 | $3.95 | 21,474,500 |
| 2024-10-14 | $3.93 | $4.06 | $3.91 | $4.06 | $4.06 | 25,601,210 |
| 2024-10-11 | $4.05 | $4.09 | $3.85 | $3.89 | $3.89 | 28,525,870 |
| 2024-10-10 | $4.14 | $4.22 | $3.97 | $4.05 | $4.05 | 43,357,330 |
| 2024-10-09 | $4.45 | $4.54 | $4.09 | $4.09 | $4.09 | 63,758,150 |
| 2024-10-08 | $4.54 | $4.54 | $4.21 | $4.54 | $4.54 | 97,821,140 |
| 2024-09-30 | $3.91 | $4.15 | $3.82 | $4.13 | $4.13 | 72,657,870 |
| 2024-09-27 | $3.69 | $3.79 | $3.63 | $3.77 | $3.77 | 22,845,570 |
| 2024-09-26 | $3.52 | $3.62 | $3.52 | $3.62 | $3.62 | 17,870,320 |
| 2024-09-25 | $3.54 | $3.63 | $3.52 | $3.55 | $3.55 | 20,328,860 |
| 2024-09-24 | $3.40 | $3.50 | $3.38 | $3.50 | $3.50 | 15,779,560 |
| 2024-09-23 | $3.40 | $3.42 | $3.37 | $3.39 | $3.39 | 7,589,200 |
| 2024-09-20 | $3.46 | $3.46 | $3.37 | $3.41 | $3.41 | 10,092,280 |
| 2024-09-19 | $3.37 | $3.46 | $3.34 | $3.45 | $3.45 | 13,636,640 |
| 2024-09-18 | $3.33 | $3.36 | $3.28 | $3.35 | $3.35 | 7,468,680 |
| 2024-09-13 | $3.31 | $3.35 | $3.29 | $3.31 | $3.31 | 6,933,760 |
| 2024-09-12 | $3.31 | $3.36 | $3.29 | $3.31 | $3.31 | 8,916,840 |
| 2024-09-11 | $3.43 | $3.43 | $3.31 | $3.32 | $3.32 | 12,500,000 |
| 2024-09-10 | $3.43 | $3.47 | $3.37 | $3.43 | $3.43 | 8,850,380 |
| 2024-09-09 | $3.49 | $3.49 | $3.41 | $3.42 | $3.42 | 8,146,080 |
| 2024-09-06 | $3.48 | $3.59 | $3.48 | $3.50 | $3.50 | 9,035,270 |
| 2024-09-05 | $3.44 | $3.49 | $3.43 | $3.48 | $3.48 | 6,740,250 |
| 2024-09-04 | $3.43 | $3.48 | $3.43 | $3.45 | $3.45 | 8,475,800 |
| 2024-09-03 | $3.48 | $3.50 | $3.43 | $3.47 | $3.47 | 11,072,300 |
| 2024-09-02 | $3.58 | $3.59 | $3.48 | $3.49 | $3.49 | 12,629,100 |
| 2024-08-30 | $3.55 | $3.61 | $3.53 | $3.57 | $3.57 | 13,936,460 |
| 2024-08-29 | $3.55 | $3.56 | $3.47 | $3.54 | $3.54 | 11,407,920 |
| 2024-08-28 | $3.46 | $3.60 | $3.45 | $3.55 | $3.55 | 11,555,740 |
| 2024-08-27 | $3.58 | $3.59 | $3.48 | $3.50 | $3.50 | 10,891,440 |
| 2024-08-26 | $3.54 | $3.59 | $3.53 | $3.58 | $3.58 | 8,662,880 |
| 2024-08-23 | $3.64 | $3.64 | $3.52 | $3.57 | $3.57 | 14,071,940 |
| 2024-08-22 | $3.65 | $3.68 | $3.61 | $3.63 | $3.63 | 9,999,280 |
| 2024-08-21 | $3.76 | $3.76 | $3.61 | $3.64 | $3.64 | 17,554,820 |
| 2024-08-20 | $3.86 | $3.88 | $3.75 | $3.77 | $3.77 | 12,685,300 |
| 2024-08-19 | $3.87 | $3.91 | $3.85 | $3.86 | $3.86 | 9,812,520 |
| 2024-08-16 | $3.99 | $4.02 | $3.88 | $3.89 | $3.89 | 15,863,480 |
| 2024-08-15 | $3.91 | $4.02 | $3.88 | $4.00 | $4.00 | 21,266,650 |
| 2024-08-14 | $3.88 | $3.95 | $3.84 | $3.93 | $3.93 | 15,196,240 |
| 2024-08-13 | $3.84 | $3.90 | $3.80 | $3.88 | $3.88 | 13,950,840 |
| 2024-08-12 | $3.91 | $3.99 | $3.87 | $3.89 | $3.89 | 19,021,920 |
| 2024-08-09 | $3.91 | $3.96 | $3.85 | $3.87 | $3.87 | 17,948,800 |
| 2024-08-08 | $4.03 | $4.04 | $3.91 | $3.94 | $3.94 | 23,508,580 |
| 2024-08-07 | $3.95 | $4.13 | $3.93 | $4.06 | $4.06 | 39,517,060 |
| 2024-08-06 | $3.93 | $3.97 | $3.91 | $3.95 | $3.95 | 13,391,000 |
| 2024-08-05 | $4.00 | $4.09 | $3.90 | $3.91 | $3.91 | 26,188,360 |
| 2024-08-02 | $4.05 | $4.13 | $3.99 | $4.05 | $4.05 | 28,995,280 |
| 2024-08-01 | $4.09 | $4.14 | $4.01 | $4.02 | $4.02 | 31,698,700 |
| 2024-07-31 | $4.11 | $4.14 | $4.02 | $4.12 | $4.12 | 33,797,160 |
| 2024-07-30 | $4.23 | $4.30 | $4.09 | $4.10 | $4.10 | 42,849,400 |
| 2024-07-29 | $4.09 | $4.28 | $4.04 | $4.26 | $4.26 | 46,716,700 |
| 2024-07-26 | $3.98 | $4.10 | $3.92 | $4.09 | $4.09 | 51,408,020 |
| 2024-07-25 | $3.94 | $4.08 | $3.84 | $4.01 | $4.01 | 54,489,190 |
| 2024-07-24 | $3.75 | $4.10 | $3.72 | $3.98 | $3.98 | 69,999,310 |
| 2024-07-23 | $3.65 | $3.81 | $3.64 | $3.76 | $3.76 | 34,172,950 |
| 2024-07-22 | $3.66 | $3.72 | $3.64 | $3.66 | $3.66 | 14,575,470 |
| 2024-07-19 | $3.57 | $3.72 | $3.53 | $3.69 | $3.69 | 26,219,390 |
| 2024-07-18 | $3.58 | $3.60 | $3.50 | $3.57 | $3.57 | 17,601,890 |
| 2024-07-17 | $3.70 | $3.70 | $3.60 | $3.60 | $3.60 | 19,478,280 |
| 2024-07-16 | $3.69 | $3.73 | $3.66 | $3.70 | $3.70 | 13,837,820 |
| 2024-07-15 | $3.73 | $3.76 | $3.65 | $3.72 | $3.72 | 22,106,350 |
| 2024-07-12 | $3.83 | $3.90 | $3.75 | $3.76 | $3.76 | 26,803,230 |
| 2024-07-11 | $3.83 | $3.85 | $3.78 | $3.84 | $3.84 | 32,291,120 |
| 2024-07-10 | $3.83 | $3.87 | $3.74 | $3.76 | $3.76 | 38,463,590 |
| 2024-07-09 | $3.89 | $3.92 | $3.74 | $3.85 | $3.85 | 52,600,660 |
| 2024-07-08 | $3.62 | $3.93 | $3.57 | $3.82 | $3.82 | 72,592,900 |
| 2024-07-05 | $3.53 | $3.64 | $3.47 | $3.61 | $3.61 | 23,530,360 |
| 2024-07-04 | $3.70 | $3.74 | $3.54 | $3.55 | $3.55 | 31,191,880 |
| 2024-07-03 | $3.67 | $3.79 | $3.66 | $3.70 | $3.70 | 29,315,240 |
| 2024-07-02 | $3.58 | $3.76 | $3.52 | $3.71 | $3.71 | 49,013,140 |
| 2024-07-01 | $3.45 | $3.60 | $3.44 | $3.57 | $3.57 | 36,020,240 |
| 2024-06-28 | $3.41 | $3.52 | $3.39 | $3.48 | $3.48 | 26,822,810 |
| 2024-06-27 | $3.47 | $3.52 | $3.41 | $3.42 | $3.42 | 17,335,480 |
| 2024-06-26 | $3.43 | $3.48 | $3.37 | $3.48 | $3.48 | 25,592,010 |
| 2024-06-25 | $3.48 | $3.49 | $3.41 | $3.43 | $3.43 | 26,851,820 |
| 2024-06-24 | $3.42 | $3.62 | $3.36 | $3.52 | $3.52 | 47,105,560 |
| 2024-06-21 | $3.49 | $3.51 | $3.41 | $3.42 | $3.42 | 27,471,420 |
| 2024-06-20 | $3.58 | $3.60 | $3.48 | $3.49 | $3.49 | 39,760,400 |
| 2024-06-19 | $3.72 | $3.73 | $3.62 | $3.62 | $3.62 | 34,989,340 |
| 2024-06-18 | $3.70 | $3.73 | $3.65 | $3.72 | $3.72 | 28,144,800 |
| 2024-06-17 | $3.80 | $3.82 | $3.68 | $3.70 | $3.70 | 35,813,440 |
| 2024-06-14 | $3.81 | $3.92 | $3.76 | $3.82 | $3.82 | 46,430,590 |
| 2024-06-13 | $3.83 | $3.97 | $3.77 | $3.87 | $3.87 | 62,351,600 |
| 2024-06-12 | $3.63 | $3.92 | $3.61 | $3.83 | $3.83 | 71,673,190 |
| 2024-06-11 | $3.59 | $3.67 | $3.53 | $3.65 | $3.65 | 43,185,110 |
| 2024-06-07 | $3.64 | $3.68 | $3.52 | $3.60 | $3.60 | 58,696,950 |
| 2024-06-06 | $3.68 | $3.81 | $3.63 | $3.65 | $3.65 | 64,727,910 |
| 2024-06-05 | $3.79 | $3.88 | $3.68 | $3.70 | $3.70 | 69,860,940 |
| 2024-06-04 | $3.63 | $3.94 | $3.56 | $3.87 | $3.87 | 108,284,300 |
| 2024-06-03 | $3.74 | $3.81 | $3.63 | $3.65 | $3.65 | 124,333,820 |
| 2024-05-31 | $4.05 | $4.17 | $3.89 | $3.89 | $3.89 | 177,003,790 |
| 2024-05-30 | $4.90 | $5.10 | $4.18 | $4.31 | $4.31 | 285,683,230 |
| 2024-05-29 | $4.07 | $4.64 | $3.97 | $4.64 | $4.64 | 236,545,760 |
| 2024-05-28 | $4.20 | $4.43 | $4.01 | $4.22 | $4.22 | 206,073,930 |
| 2024-05-27 | $3.93 | $4.16 | $3.81 | $4.16 | $4.16 | 146,248,540 |
| 2024-05-24 | $3.76 | $3.78 | $3.76 | $3.78 | $3.78 | 40,459,180 |
| 2024-05-23 | $3.51 | $3.51 | $3.42 | $3.44 | $3.44 | 18,892,780 |
| 2024-05-22 | $3.48 | $3.53 | $3.47 | $3.50 | $3.50 | 16,333,410 |
| 2024-05-21 | $3.55 | $3.56 | $3.46 | $3.48 | $3.48 | 23,556,600 |
| 2024-05-20 | $3.44 | $3.58 | $3.42 | $3.56 | $3.56 | 37,033,580 |
| 2024-05-17 | $3.43 | $3.49 | $3.43 | $3.45 | $3.45 | 15,863,260 |
| 2024-05-16 | $3.44 | $3.48 | $3.41 | $3.43 | $3.43 | 19,794,620 |
| 2024-05-15 | $3.52 | $3.55 | $3.41 | $3.42 | $3.42 | 25,873,820 |
| 2024-05-14 | $3.49 | $3.56 | $3.43 | $3.53 | $3.53 | 34,217,760 |
| 2024-05-13 | $3.50 | $3.55 | $3.44 | $3.52 | $3.52 | 43,162,440 |
| 2024-05-10 | $3.36 | $3.50 | $3.36 | $3.48 | $3.48 | 42,910,900 |
| 2024-05-09 | $3.34 | $3.40 | $3.32 | $3.36 | $3.36 | 21,812,220 |
| 2024-05-08 | $3.29 | $3.40 | $3.28 | $3.34 | $3.34 | 28,058,140 |
| 2024-05-07 | $3.31 | $3.34 | $3.26 | $3.29 | $3.29 | 15,149,140 |
| 2024-05-06 | $3.25 | $3.34 | $3.22 | $3.31 | $3.31 | 19,544,480 |
| 2024-04-30 | $3.23 | $3.27 | $3.19 | $3.21 | $3.21 | 15,875,400 |
| 2024-04-29 | $3.12 | $3.23 | $3.10 | $3.23 | $3.23 | 24,889,300 |
| 2024-04-26 | $3.08 | $3.13 | $3.04 | $3.13 | $3.13 | 19,464,910 |
| 2024-04-25 | $3.14 | $3.15 | $3.08 | $3.10 | $3.10 | 24,824,600 |
| 2024-04-24 | $3.14 | $3.21 | $3.14 | $3.18 | $3.18 | 14,378,890 |
| 2024-04-23 | $3.17 | $3.19 | $3.13 | $3.15 | $3.15 | 12,966,360 |
| 2024-04-22 | $3.14 | $3.20 | $3.11 | $3.18 | $3.18 | 16,626,080 |
| 2024-04-19 | $3.18 | $3.21 | $3.13 | $3.15 | $3.15 | 15,113,900 |
| 2024-04-18 | $3.26 | $3.28 | $3.16 | $3.18 | $3.18 | 22,796,500 |
| 2024-04-17 | $3.10 | $3.26 | $3.10 | $3.26 | $3.26 | 25,531,040 |
| 2024-04-16 | $3.28 | $3.30 | $3.07 | $3.07 | $3.07 | 31,558,310 |
| 2024-04-15 | $3.40 | $3.42 | $3.27 | $3.32 | $3.32 | 31,604,270 |
| 2024-04-12 | $3.47 | $3.51 | $3.39 | $3.40 | $3.40 | 26,486,440 |
| 2024-04-11 | $3.41 | $3.51 | $3.36 | $3.49 | $3.49 | 34,856,840 |
| 2024-04-10 | $3.39 | $3.48 | $3.38 | $3.45 | $3.45 | 33,599,320 |
| 2024-04-09 | $3.46 | $3.47 | $3.38 | $3.41 | $3.41 | 35,325,420 |
| 2024-04-08 | $3.34 | $3.50 | $3.31 | $3.49 | $3.49 | 40,143,130 |
| 2024-04-03 | $3.39 | $3.40 | $3.32 | $3.36 | $3.36 | 15,850,550 |
| 2024-04-02 | $3.37 | $3.44 | $3.36 | $3.39 | $3.39 | 20,186,820 |
| 2024-04-01 | $3.29 | $3.37 | $3.28 | $3.37 | $3.37 | 19,600,110 |
| 2024-03-29 | $3.24 | $3.33 | $3.22 | $3.28 | $3.28 | 21,576,730 |
| 2024-03-28 | $3.29 | $3.32 | $3.24 | $3.25 | $3.25 | 33,664,950 |
| 2024-03-27 | $3.44 | $3.45 | $3.31 | $3.31 | $3.31 | 16,831,480 |
| 2024-03-26 | $3.42 | $3.44 | $3.35 | $3.43 | $3.43 | 16,397,560 |
| 2024-03-25 | $3.44 | $3.48 | $3.39 | $3.40 | $3.40 | 16,308,840 |
| 2024-03-22 | $3.51 | $3.52 | $3.44 | $3.45 | $3.45 | 16,814,380 |
| 2024-03-21 | $3.53 | $3.54 | $3.48 | $3.51 | $3.51 | 13,894,800 |
| 2024-03-20 | $3.54 | $3.54 | $3.49 | $3.53 | $3.53 | 15,018,000 |
| 2024-03-19 | $3.53 | $3.59 | $3.52 | $3.53 | $3.53 | 16,929,720 |
| 2024-03-18 | $3.51 | $3.55 | $3.49 | $3.54 | $3.54 | 19,606,380 |
| 2024-03-15 | $3.44 | $3.51 | $3.43 | $3.51 | $3.51 | 20,859,820 |
| 2024-03-14 | $3.48 | $3.49 | $3.40 | $3.45 | $3.45 | 18,298,240 |
| 2024-03-13 | $3.48 | $3.49 | $3.43 | $3.48 | $3.48 | 22,888,640 |
| 2024-03-12 | $3.58 | $3.59 | $3.48 | $3.50 | $3.50 | 27,880,340 |
| 2024-03-11 | $3.44 | $3.66 | $3.44 | $3.57 | $3.57 | 40,910,740 |
| 2024-03-08 | $3.44 | $3.50 | $3.40 | $3.43 | $3.43 | 22,715,530 |
| 2024-03-07 | $3.43 | $3.50 | $3.38 | $3.43 | $3.43 | 29,261,710 |
| 2024-03-06 | $3.35 | $3.44 | $3.34 | $3.41 | $3.41 | 27,908,210 |
| 2024-03-05 | $3.35 | $3.36 | $3.31 | $3.33 | $3.33 | 14,583,730 |
| 2024-03-04 | $3.36 | $3.38 | $3.28 | $3.35 | $3.35 | 19,191,630 |
| 2024-03-01 | $3.40 | $3.43 | $3.34 | $3.37 | $3.37 | 24,673,800 |
| 2024-02-29 | $3.33 | $3.40 | $3.27 | $3.40 | $3.40 | 30,590,250 |
| 2024-02-28 | $3.33 | $3.56 | $3.31 | $3.34 | $3.34 | 61,391,240 |
| 2024-02-27 | $3.26 | $3.30 | $3.24 | $3.30 | $3.30 | 16,881,200 |
| 2024-02-26 | $3.27 | $3.32 | $3.24 | $3.27 | $3.27 | 21,310,620 |
| 2024-02-23 | $3.22 | $3.27 | $3.20 | $3.27 | $3.27 | 22,173,720 |
| 2024-02-22 | $3.12 | $3.24 | $3.12 | $3.22 | $3.22 | 17,155,080 |
| 2024-02-21 | $3.11 | $3.23 | $3.07 | $3.16 | $3.16 | 20,560,130 |
| 2024-02-20 | $3.14 | $3.15 | $3.07 | $3.13 | $3.13 | 16,260,660 |
| 2024-02-19 | $3.06 | $3.16 | $3.06 | $3.15 | $3.15 | 27,396,870 |
| 2024-02-08 | $2.83 | $3.05 | $2.81 | $3.02 | $3.02 | 35,154,290 |
| 2024-02-07 | $2.91 | $2.92 | $2.79 | $2.81 | $2.81 | 34,634,720 |
| 2024-02-06 | $2.78 | $2.98 | $2.65 | $2.89 | $2.89 | 42,156,180 |
| 2024-02-05 | $3.14 | $3.14 | $2.82 | $2.82 | $2.82 | 50,987,830 |
| 2024-02-02 | $3.28 | $3.32 | $2.95 | $3.13 | $3.13 | 28,262,660 |
| 2024-02-01 | $3.33 | $3.35 | $3.21 | $3.28 | $3.28 | 25,363,640 |
| 2024-01-31 | $3.49 | $3.55 | $3.33 | $3.34 | $3.34 | 21,247,610 |
| 2024-01-30 | $3.53 | $3.62 | $3.48 | $3.49 | $3.49 | 19,313,190 |
| 2024-01-29 | $3.62 | $3.64 | $3.52 | $3.53 | $3.53 | 17,591,340 |
| 2024-01-26 | $3.58 | $3.65 | $3.56 | $3.62 | $3.62 | 24,958,110 |
| 2024-01-25 | $3.38 | $3.58 | $3.36 | $3.58 | $3.58 | 23,934,520 |
| 2024-01-24 | $3.28 | $3.39 | $3.23 | $3.39 | $3.39 | 21,583,980 |
| 2024-01-23 | $3.23 | $3.29 | $3.17 | $3.26 | $3.26 | 17,280,990 |
| 2024-01-22 | $3.44 | $3.44 | $3.23 | $3.25 | $3.25 | 20,484,850 |
| 2024-01-19 | $3.49 | $3.53 | $3.44 | $3.46 | $3.46 | 14,418,500 |
| 2024-01-18 | $3.58 | $3.58 | $3.38 | $3.49 | $3.49 | 25,365,220 |
| 2024-01-17 | $3.66 | $3.67 | $3.55 | $3.57 | $3.57 | 14,228,220 |
| 2024-01-16 | $3.70 | $3.70 | $3.59 | $3.66 | $3.66 | 24,440,800 |
| 2024-01-15 | $3.79 | $3.81 | $3.70 | $3.71 | $3.71 | 21,048,860 |
| 2024-01-12 | $3.74 | $3.85 | $3.73 | $3.79 | $3.79 | 23,956,760 |
| 2024-01-11 | $3.71 | $3.77 | $3.71 | $3.75 | $3.75 | 15,838,020 |
| 2024-01-10 | $3.77 | $3.78 | $3.71 | $3.73 | $3.73 | 16,840,280 |
| 2024-01-09 | $3.79 | $3.82 | $3.72 | $3.79 | $3.79 | 15,468,580 |
| 2024-01-08 | $3.82 | $3.86 | $3.77 | $3.78 | $3.78 | 23,822,580 |
| 2024-01-05 | $3.88 | $4.00 | $3.80 | $3.82 | $3.82 | 37,330,100 |
| 2024-01-04 | $3.85 | $3.88 | $3.83 | $3.87 | $3.87 | 23,093,420 |
| 2024-01-03 | $3.84 | $3.88 | $3.80 | $3.87 | $3.87 | 28,712,180 |
| 2024-01-02 | $3.72 | $3.90 | $3.72 | $3.86 | $3.86 | 35,540,980 |
| 2024-01-01 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2023-12-29 | $3.69 | $3.82 | $3.69 | $3.74 | $3.74 | 24,734,270 |
| 2023-12-28 | $3.67 | $3.74 | $3.66 | $3.70 | $3.70 | 25,659,160 |
| 2023-12-27 | $3.55 | $3.68 | $3.55 | $3.66 | $3.66 | 31,850,260 |
| 2023-12-26 | $3.67 | $3.68 | $3.53 | $3.55 | $3.55 | 36,270,170 |
| 2023-12-25 | $3.76 | $3.77 | $3.65 | $3.69 | $3.69 | 29,754,070 |
| 2023-12-22 | $3.91 | $3.92 | $3.76 | $3.77 | $3.77 | 38,316,730 |
| 2023-12-21 | $3.93 | $3.95 | $3.83 | $3.91 | $3.91 | 38,133,150 |
| 2023-12-20 | $3.98 | $4.09 | $3.93 | $3.95 | $3.95 | 49,622,830 |
| 2023-12-19 | $3.93 | $4.16 | $3.89 | $4.05 | $4.05 | 74,193,680 |
| 2023-12-18 | $4.09 | $4.09 | $3.94 | $3.96 | $3.96 | 72,427,750 |
| 2023-12-15 | $4.21 | $4.24 | $4.08 | $4.09 | $4.09 | 112,356,090 |
| 2023-12-14 | $4.02 | $4.43 | $3.98 | $4.29 | $4.29 | 164,409,630 |
| 2023-12-13 | $3.89 | $4.29 | $3.87 | $4.06 | $4.06 | 131,038,750 |
| 2023-12-12 | $3.79 | $3.96 | $3.77 | $3.90 | $3.90 | 59,911,900 |
| 2023-12-11 | $3.74 | $3.79 | $3.64 | $3.78 | $3.78 | 21,469,080 |
| 2023-12-08 | $3.76 | $3.80 | $3.72 | $3.74 | $3.74 | 20,825,830 |
| 2023-12-07 | $3.78 | $3.79 | $3.72 | $3.75 | $3.75 | 12,845,150 |
| 2023-12-06 | $3.73 | $3.79 | $3.70 | $3.78 | $3.78 | 19,057,050 |
| 2023-12-05 | $3.85 | $3.86 | $3.73 | $3.73 | $3.73 | 20,130,500 |
| 2023-12-04 | $3.81 | $3.88 | $3.80 | $3.84 | $3.84 | 24,071,370 |
| 2023-12-01 | $3.77 | $3.81 | $3.72 | $3.80 | $3.80 | 19,251,050 |
| 2023-11-30 | $3.72 | $3.78 | $3.72 | $3.76 | $3.76 | 18,720,000 |
| 2023-11-29 | $3.77 | $3.79 | $3.71 | $3.72 | $3.72 | 16,431,880 |
| 2023-11-28 | $3.76 | $3.80 | $3.73 | $3.79 | $3.79 | 20,352,830 |
| 2023-11-27 | $3.78 | $3.81 | $3.74 | $3.78 | $3.78 | 15,086,200 |
| 2023-11-24 | $3.81 | $3.85 | $3.78 | $3.79 | $3.79 | 22,264,880 |
| 2023-11-23 | $3.77 | $3.83 | $3.77 | $3.82 | $3.82 | 19,331,840 |
| 2023-11-22 | $3.83 | $3.87 | $3.79 | $3.79 | $3.79 | 25,496,310 |
| 2023-11-21 | $3.91 | $3.92 | $3.83 | $3.83 | $3.83 | 37,042,680 |
| 2023-11-20 | $3.88 | $3.94 | $3.86 | $3.90 | $3.90 | 49,183,960 |
| 2023-11-17 | $3.84 | $3.85 | $3.82 | $3.85 | $3.85 | 21,191,200 |
| 2023-11-16 | $3.85 | $3.89 | $3.83 | $3.85 | $3.85 | 27,291,960 |
| 2023-11-15 | $3.91 | $3.92 | $3.84 | $3.86 | $3.86 | 36,289,680 |
| 2023-11-14 | $3.96 | $3.98 | $3.86 | $3.88 | $3.88 | 66,115,900 |
| 2023-11-13 | $3.88 | $4.02 | $3.86 | $3.92 | $3.92 | 96,519,310 |
| 2023-11-10 | $4.04 | $4.04 | $3.79 | $3.89 | $3.89 | 165,296,390 |
| 2023-11-09 | $3.60 | $3.97 | $3.59 | $3.97 | $3.97 | 56,446,660 |
| 2023-11-08 | $3.62 | $3.64 | $3.59 | $3.61 | $3.61 | 14,939,120 |
| 2023-11-07 | $3.62 | $3.63 | $3.55 | $3.62 | $3.62 | 19,457,140 |
| 2023-11-06 | $3.62 | $3.63 | $3.56 | $3.62 | $3.62 | 23,899,220 |
| 2023-11-03 | $3.58 | $3.65 | $3.58 | $3.58 | $3.58 | 16,173,520 |
| 2023-11-02 | $3.66 | $3.67 | $3.58 | $3.59 | $3.59 | 16,511,420 |
| 2023-11-01 | $3.66 | $3.67 | $3.62 | $3.64 | $3.64 | 13,501,840 |
| 2023-10-31 | $3.65 | $3.73 | $3.62 | $3.64 | $3.64 | 20,589,700 |
| 2023-10-30 | $3.65 | $3.73 | $3.60 | $3.67 | $3.67 | 28,591,960 |
| 2023-10-27 | $3.61 | $3.66 | $3.58 | $3.65 | $3.65 | 27,775,400 |
| 2023-10-26 | $3.49 | $3.62 | $3.47 | $3.61 | $3.61 | 35,652,220 |
| 2023-10-25 | $3.47 | $3.55 | $3.46 | $3.52 | $3.52 | 31,763,100 |
| 2023-10-24 | $3.32 | $3.41 | $3.32 | $3.41 | $3.41 | 25,401,220 |
| 2023-10-23 | $3.39 | $3.40 | $3.30 | $3.31 | $3.31 | 16,984,580 |
| 2023-10-20 | $3.39 | $3.46 | $3.36 | $3.41 | $3.41 | 14,228,000 |
| 2023-10-19 | $3.42 | $3.48 | $3.39 | $3.39 | $3.39 | 11,927,000 |
| 2023-10-18 | $3.52 | $3.52 | $3.42 | $3.43 | $3.43 | 13,287,830 |
| 2023-10-17 | $3.47 | $3.53 | $3.46 | $3.50 | $3.50 | 13,777,960 |
| 2023-10-16 | $3.49 | $3.55 | $3.45 | $3.48 | $3.48 | 14,497,460 |
| 2023-10-13 | $3.56 | $3.56 | $3.46 | $3.47 | $3.47 | 22,238,640 |
| 2023-10-12 | $3.52 | $3.59 | $3.51 | $3.57 | $3.57 | 18,423,220 |
| 2023-10-11 | $3.55 | $3.56 | $3.51 | $3.52 | $3.52 | 14,164,000 |
| 2023-10-10 | $3.58 | $3.61 | $3.55 | $3.55 | $3.55 | 13,541,540 |
| 2023-10-09 | $3.65 | $3.67 | $3.55 | $3.57 | $3.57 | 19,960,360 |
| 2023-09-28 | $3.59 | $3.67 | $3.59 | $3.65 | $3.65 | 17,564,160 |
| 2023-09-27 | $3.59 | $3.65 | $3.58 | $3.59 | $3.59 | 14,284,200 |
| 2023-09-26 | $3.58 | $3.62 | $3.57 | $3.59 | $3.59 | 12,904,260 |
| 2023-09-25 | $3.66 | $3.67 | $3.58 | $3.59 | $3.59 | 15,557,000 |
| 2023-09-22 | $3.62 | $3.69 | $3.60 | $3.68 | $3.68 | 17,218,640 |
| 2023-09-21 | $3.66 | $3.69 | $3.61 | $3.62 | $3.62 | 12,992,380 |
| 2023-09-20 | $3.71 | $3.72 | $3.65 | $3.65 | $3.65 | 13,467,980 |
| 2023-09-19 | $3.72 | $3.75 | $3.69 | $3.70 | $3.70 | 13,350,160 |
| 2023-09-18 | $3.75 | $3.75 | $3.71 | $3.73 | $3.73 | 11,089,700 |
| 2023-09-15 | $3.82 | $3.82 | $3.72 | $3.74 | $3.74 | 16,399,520 |
| 2023-09-14 | $3.79 | $3.86 | $3.78 | $3.80 | $3.80 | 17,329,380 |
| 2023-09-13 | $3.83 | $3.91 | $3.77 | $3.80 | $3.80 | 22,757,220 |
| 2023-09-12 | $3.83 | $3.91 | $3.82 | $3.83 | $3.83 | 17,081,560 |
| 2023-09-11 | $3.78 | $3.85 | $3.76 | $3.85 | $3.85 | 19,188,300 |
| 2023-09-08 | $3.74 | $3.82 | $3.71 | $3.79 | $3.79 | 24,280,490 |
| 2023-09-07 | $3.83 | $3.83 | $3.72 | $3.72 | $3.72 | 26,014,520 |
| 2023-09-06 | $3.95 | $3.95 | $3.82 | $3.83 | $3.83 | 27,306,000 |
| 2023-09-05 | $3.94 | $4.01 | $3.88 | $3.95 | $3.95 | 30,793,480 |
| 2023-09-04 | $3.85 | $3.94 | $3.83 | $3.94 | $3.94 | 30,319,840 |
| 2023-09-01 | $3.87 | $3.88 | $3.80 | $3.82 | $3.82 | 18,174,220 |
| 2023-08-31 | $3.90 | $3.93 | $3.85 | $3.86 | $3.86 | 26,653,170 |
| 2023-08-30 | $3.97 | $4.01 | $3.88 | $3.90 | $3.90 | 31,787,900 |
| 2023-08-29 | $3.90 | $4.00 | $3.89 | $3.98 | $3.98 | 28,164,730 |
| 2023-08-28 | $4.09 | $4.12 | $3.91 | $3.92 | $3.92 | 37,193,220 |
| 2023-08-25 | $3.92 | $3.97 | $3.85 | $3.86 | $3.86 | 30,621,700 |
| 2023-08-24 | $3.98 | $4.02 | $3.93 | $3.93 | $3.93 | 20,942,160 |
| 2023-08-23 | $4.06 | $4.06 | $3.97 | $3.98 | $3.98 | 21,094,900 |
| 2023-08-22 | $4.07 | $4.12 | $3.98 | $4.05 | $4.05 | 23,502,420 |
| 2023-08-21 | $4.07 | $4.12 | $4.05 | $4.05 | $4.05 | 17,444,520 |
| 2023-08-18 | $4.16 | $4.18 | $4.09 | $4.09 | $4.09 | 19,561,900 |
| 2023-08-17 | $4.12 | $4.18 | $4.05 | $4.18 | $4.18 | 26,943,410 |
| 2023-08-16 | $4.16 | $4.19 | $4.11 | $4.12 | $4.12 | 17,775,120 |
| 2023-08-15 | $4.23 | $4.24 | $4.15 | $4.17 | $4.17 | 18,377,580 |
| 2023-08-14 | $4.16 | $4.23 | $4.13 | $4.22 | $4.22 | 22,489,140 |
| 2023-08-11 | $4.29 | $4.30 | $4.18 | $4.18 | $4.18 | 30,387,120 |
| 2023-08-10 | $4.28 | $4.33 | $4.27 | $4.28 | $4.28 | 18,859,030 |
| 2023-08-09 | $4.35 | $4.36 | $4.29 | $4.29 | $4.29 | 31,670,840 |
| 2023-08-08 | $4.39 | $4.50 | $4.34 | $4.35 | $4.35 | 40,699,930 |
| 2023-08-07 | $4.42 | $4.44 | $4.38 | $4.39 | $4.39 | 27,297,310 |
| 2023-08-04 | $4.47 | $4.56 | $4.40 | $4.41 | $4.41 | 55,278,900 |
| 2023-08-03 | $4.41 | $4.53 | $4.38 | $4.45 | $4.45 | 46,297,670 |
| 2023-08-02 | $4.45 | $4.49 | $4.33 | $4.44 | $4.44 | 60,946,020 |
| 2023-08-01 | $4.43 | $4.57 | $4.37 | $4.50 | $4.50 | 103,774,270 |
| 2023-07-31 | $4.34 | $4.45 | $4.30 | $4.43 | $4.43 | 46,890,270 |
| 2023-07-28 | $4.32 | $4.36 | $4.26 | $4.34 | $4.34 | 35,846,370 |
| 2023-07-27 | $4.37 | $4.45 | $4.33 | $4.33 | $4.33 | 34,146,790 |
| 2023-07-26 | $4.50 | $4.50 | $4.36 | $4.39 | $4.39 | 49,453,090 |
| 2023-07-25 | $4.53 | $4.58 | $4.43 | $4.51 | $4.51 | 62,336,360 |
| 2023-07-24 | $4.47 | $4.54 | $4.41 | $4.49 | $4.49 | 43,277,950 |
| 2023-07-21 | $4.48 | $4.54 | $4.44 | $4.46 | $4.46 | 41,788,930 |
| 2023-07-20 | $4.57 | $4.59 | $4.46 | $4.47 | $4.47 | 50,838,090 |
| 2023-07-19 | $4.63 | $4.68 | $4.55 | $4.57 | $4.57 | 38,883,450 |
| 2023-07-18 | $4.70 | $4.71 | $4.57 | $4.62 | $4.62 | 45,593,180 |
| 2023-07-17 | $4.69 | $4.74 | $4.63 | $4.67 | $4.67 | 53,970,290 |
| 2023-07-14 | $4.76 | $4.77 | $4.62 | $4.70 | $4.70 | 79,287,740 |
| 2023-07-13 | $4.88 | $4.91 | $4.74 | $4.83 | $4.83 | 102,837,890 |
| 2023-07-12 | $5.08 | $5.08 | $4.91 | $4.95 | $4.95 | 99,526,070 |
| 2023-07-11 | $5.15 | $5.16 | $4.96 | $5.10 | $5.10 | 105,657,410 |
| 2023-07-10 | $5.27 | $5.45 | $5.15 | $5.25 | $5.25 | 127,011,690 |
| 2023-07-07 | $5.16 | $5.38 | $5.12 | $5.27 | $5.27 | 151,621,280 |
| 2023-07-06 | $5.22 | $5.36 | $5.05 | $5.14 | $5.14 | 115,938,460 |
| 2023-07-05 | $5.29 | $5.46 | $5.26 | $5.28 | $5.28 | 115,138,920 |
| 2023-07-04 | $5.33 | $5.50 | $5.21 | $5.30 | $5.30 | 150,210,210 |
| 2023-07-03 | $5.25 | $5.59 | $5.17 | $5.40 | $5.40 | 202,107,540 |
| 2023-06-30 | $5.61 | $5.82 | $5.22 | $5.24 | $5.24 | 237,418,950 |
| 2023-06-29 | $5.90 | $6.48 | $5.51 | $5.71 | $5.71 | 333,268,410 |
| 2023-06-28 | $5.27 | $6.05 | $5.27 | $6.05 | $6.05 | 310,983,480 |
| 2023-06-27 | $5.67 | $5.67 | $5.20 | $5.50 | $5.50 | 338,691,500 |
| 2023-06-26 | $4.81 | $5.15 | $4.80 | $5.15 | $5.15 | 179,212,440 |
| 2023-06-21 | $4.36 | $4.82 | $4.35 | $4.68 | $4.68 | 201,821,700 |
| 2023-06-20 | $4.47 | $4.48 | $4.35 | $4.40 | $4.40 | 82,845,000 |
| 2023-06-19 | $4.34 | $4.55 | $4.28 | $4.50 | $4.50 | 128,743,790 |
| 2023-06-16 | $4.32 | $4.40 | $4.26 | $4.34 | $4.34 | 64,259,270 |
| 2023-06-15 | $4.29 | $4.41 | $4.22 | $4.37 | $4.37 | 83,821,720 |
| 2023-06-14 | $4.46 | $4.50 | $4.31 | $4.34 | $4.34 | 105,262,490 |
| 2023-06-13 | $4.40 | $4.67 | $4.40 | $4.51 | $4.51 | 139,465,320 |
| 2023-06-12 | $4.49 | $4.56 | $4.34 | $4.38 | $4.38 | 104,927,640 |
| 2023-06-09 | $4.38 | $4.58 | $4.33 | $4.49 | $4.49 | 142,218,890 |
| 2023-06-08 | $4.27 | $4.51 | $4.18 | $4.43 | $4.43 | 149,788,070 |
| 2023-06-07 | $4.22 | $4.34 | $4.12 | $4.30 | $4.30 | 107,165,210 |
| 2023-06-06 | $4.52 | $4.54 | $4.20 | $4.24 | $4.24 | 180,402,110 |
| 2023-06-05 | $4.50 | $4.75 | $4.38 | $4.67 | $4.67 | 179,088,400 |
| 2023-06-02 | $4.58 | $4.70 | $4.48 | $4.57 | $4.57 | 158,687,870 |
| 2023-06-01 | $4.50 | $4.76 | $4.41 | $4.50 | $4.50 | 210,247,490 |
| 2023-05-31 | $4.87 | $5.07 | $4.78 | $4.78 | $4.78 | 233,600,760 |
| 2023-05-30 | $4.96 | $5.42 | $4.88 | $5.31 | $5.31 | 346,070,420 |
| 2023-05-29 | $4.24 | $4.93 | $4.24 | $4.93 | $4.93 | 268,050,830 |
| 2023-05-26 | $5.08 | $5.09 | $4.40 | $4.48 | $4.48 | 344,338,470 |
| 2023-05-25 | $4.25 | $4.83 | $4.14 | $4.83 | $4.83 | 186,280,940 |
| 2023-05-24 | $4.08 | $4.39 | $3.90 | $4.39 | $4.39 | 337,161,170 |
| 2023-05-23 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 42,751,770 |
| 2023-05-22 | $3.31 | $3.63 | $3.30 | $3.63 | $3.63 | 62,738,690 |
| 2023-05-19 | $3.37 | $3.38 | $3.26 | $3.30 | $3.30 | 55,239,670 |
| 2023-05-18 | $3.51 | $3.52 | $3.34 | $3.35 | $3.35 | 116,338,980 |
| 2023-05-17 | $3.27 | $3.51 | $3.25 | $3.51 | $3.51 | 72,965,480 |
| 2023-05-16 | $3.20 | $3.23 | $3.17 | $3.19 | $3.19 | 18,239,920 |
| 2023-05-15 | $3.21 | $3.24 | $3.18 | $3.20 | $3.20 | 22,262,820 |
| 2023-05-12 | $3.16 | $3.22 | $3.15 | $3.19 | $3.19 | 22,098,940 |
| 2023-05-11 | $3.12 | $3.19 | $3.10 | $3.17 | $3.17 | 18,150,240 |
| 2023-05-10 | $3.12 | $3.15 | $3.10 | $3.12 | $3.12 | 13,617,220 |
| 2023-05-09 | $3.16 | $3.18 | $3.10 | $3.12 | $3.12 | 19,204,770 |
| 2023-05-08 | $3.12 | $3.17 | $3.11 | $3.17 | $3.17 | 18,966,060 |
| 2023-05-05 | $3.09 | $3.12 | $3.06 | $3.12 | $3.12 | 15,256,910 |
| 2023-05-04 | $3.04 | $3.11 | $3.03 | $3.10 | $3.10 | 15,691,870 |
| 2023-05-03 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 0 |
| 2023-05-02 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 0 |
| 2023-04-28 | $3.00 | $3.05 | $2.99 | $3.04 | $3.04 | 12,211,640 |
| 2023-04-27 | $3.03 | $3.03 | $2.99 | $3.01 | $3.01 | 9,918,230 |
| 2023-04-26 | $2.92 | $3.03 | $2.92 | $3.01 | $3.01 | 22,093,400 |
| 2023-04-25 | $2.95 | $2.95 | $2.87 | $2.90 | $2.90 | 10,337,220 |
| 2023-04-24 | $2.93 | $2.97 | $2.89 | $2.95 | $2.95 | 10,037,950 |
| 2023-04-21 | $2.97 | $2.98 | $2.92 | $2.92 | $2.92 | 9,858,920 |
| 2023-04-20 | $2.99 | $2.99 | $2.95 | $2.96 | $2.96 | 7,631,710 |
| 2023-04-19 | $3.03 | $3.03 | $2.98 | $2.99 | $2.99 | 7,241,080 |
| 2023-04-18 | $3.05 | $3.06 | $3.02 | $3.03 | $3.03 | 7,793,740 |
| 2023-04-17 | $3.03 | $3.07 | $3.02 | $3.05 | $3.05 | 10,418,190 |
| 2023-04-14 | $3.00 | $3.04 | $2.99 | $3.04 | $3.04 | 12,047,920 |
| 2023-04-13 | $2.97 | $3.01 | $2.97 | $3.00 | $3.00 | 9,347,000 |
| 2023-04-12 | $2.98 | $2.98 | $2.96 | $2.97 | $2.97 | 8,142,460 |
| 2023-04-11 | $2.98 | $2.98 | $2.94 | $2.96 | $2.96 | 11,684,720 |
| 2023-04-10 | $2.99 | $3.00 | $2.96 | $2.98 | $2.98 | 11,696,780 |
| 2023-04-07 | $2.99 | $2.99 | $2.97 | $2.98 | $2.98 | 8,746,060 |
| 2023-04-06 | $3.01 | $3.01 | $2.98 | $2.98 | $2.98 | 8,627,440 |
| 2023-04-05 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| 2023-04-04 | $3.06 | $3.06 | $3.00 | $3.01 | $3.01 | 9,885,120 |
| 2023-04-03 | $3.04 | $3.06 | $3.02 | $3.05 | $3.05 | 8,237,920 |
| 2023-03-31 | $3.02 | $3.06 | $3.02 | $3.04 | $3.04 | 8,142,480 |
| 2023-03-30 | $3.00 | $3.05 | $2.98 | $3.03 | $3.03 | 11,809,160 |
| 2023-03-29 | $3.05 | $3.06 | $2.99 | $2.99 | $2.99 | 11,371,900 |
| 2023-03-28 | $3.06 | $3.07 | $3.04 | $3.04 | $3.04 | 8,616,780 |
| 2023-03-27 | $3.09 | $3.10 | $3.03 | $3.04 | $3.04 | 13,467,200 |
| 2023-03-24 | $3.11 | $3.12 | $3.06 | $3.08 | $3.08 | 11,191,830 |
| 2023-03-23 | $3.12 | $3.12 | $3.08 | $3.11 | $3.11 | 9,348,040 |
| 2023-03-22 | $3.10 | $3.13 | $3.09 | $3.13 | $3.13 | 9,800,800 |
| 2023-03-21 | $3.10 | $3.13 | $3.08 | $3.10 | $3.10 | 9,300,900 |
| 2023-03-20 | $3.13 | $3.16 | $3.09 | $3.11 | $3.11 | 10,711,050 |
| 2023-03-17 | $3.12 | $3.17 | $3.11 | $3.12 | $3.12 | 8,138,920 |
| 2023-03-16 | $3.17 | $3.20 | $3.10 | $3.12 | $3.12 | 10,169,670 |
| 2023-03-15 | $3.12 | $3.18 | $3.10 | $3.18 | $3.18 | 12,373,630 |
| 2023-03-14 | $3.11 | $3.13 | $3.05 | $3.10 | $3.10 | 10,867,980 |
| 2023-03-13 | $3.12 | $3.15 | $3.08 | $3.11 | $3.11 | 9,791,280 |
| 2023-03-10 | $3.17 | $3.17 | $3.11 | $3.12 | $3.12 | 10,605,440 |
| 2023-03-09 | $3.20 | $3.21 | $3.16 | $3.18 | $3.18 | 8,110,340 |
| 2023-03-08 | $3.20 | $3.23 | $3.17 | $3.20 | $3.20 | 9,675,420 |
| 2023-03-07 | $3.25 | $3.28 | $3.21 | $3.21 | $3.21 | 12,711,760 |
| 2023-03-06 | $3.26 | $3.27 | $3.23 | $3.25 | $3.25 | 11,862,040 |
| 2023-03-03 | $3.20 | $3.26 | $3.18 | $3.26 | $3.26 | 18,998,690 |
| 2023-03-02 | $3.20 | $3.21 | $3.18 | $3.19 | $3.19 | 8,954,820 |
| 2023-03-01 | $3.19 | $3.20 | $3.17 | $3.20 | $3.20 | 8,848,880 |
| 2023-02-28 | $3.15 | $3.20 | $3.15 | $3.19 | $3.19 | 9,453,520 |
| 2023-02-27 | $3.19 | $3.19 | $3.15 | $3.15 | $3.15 | 8,339,130 |
| 2023-02-24 | $3.19 | $3.21 | $3.17 | $3.19 | $3.19 | 8,343,330 |
| 2023-02-23 | $3.22 | $3.23 | $3.18 | $3.20 | $3.20 | 8,581,470 |
| 2023-02-22 | $3.23 | $3.24 | $3.20 | $3.22 | $3.22 | 7,964,960 |
| 2023-02-21 | $3.21 | $3.26 | $3.20 | $3.24 | $3.24 | 10,571,120 |
| 2023-02-20 | $3.19 | $3.23 | $3.16 | $3.22 | $3.22 | 11,296,880 |
| 2023-02-17 | $3.19 | $3.24 | $3.19 | $3.19 | $3.19 | 13,080,130 |
| 2023-02-16 | $3.28 | $3.28 | $3.18 | $3.21 | $3.21 | 16,291,600 |
| 2023-02-15 | $3.32 | $3.33 | $3.27 | $3.28 | $3.28 | 12,126,940 |
| 2023-02-14 | $3.28 | $3.36 | $3.27 | $3.32 | $3.32 | 20,571,540 |
| 2023-02-13 | $3.25 | $3.31 | $3.24 | $3.27 | $3.27 | 18,899,490 |
| 2023-02-10 | $3.20 | $3.26 | $3.18 | $3.25 | $3.25 | 17,251,960 |
| 2023-02-09 | $3.17 | $3.21 | $3.16 | $3.20 | $3.20 | 10,256,380 |
| 2023-02-08 | $3.23 | $3.24 | $3.18 | $3.19 | $3.19 | 10,069,300 |
| 2023-02-07 | $3.20 | $3.24 | $3.18 | $3.23 | $3.23 | 11,876,280 |
| 2023-02-06 | $3.17 | $3.24 | $3.15 | $3.20 | $3.20 | 14,653,120 |
| 2023-02-03 | $3.19 | $3.20 | $3.14 | $3.17 | $3.17 | 11,695,370 |
| 2023-02-02 | $3.22 | $3.23 | $3.18 | $3.20 | $3.20 | 11,261,880 |
| 2023-02-01 | $3.18 | $3.21 | $3.17 | $3.21 | $3.21 | 10,921,490 |
| 2023-01-31 | $3.16 | $3.18 | $3.14 | $3.17 | $3.17 | 10,492,750 |
| 2023-01-30 | $3.16 | $3.19 | $3.14 | $3.18 | $3.18 | 15,826,590 |
| 2023-01-20 | $3.13 | $3.15 | $3.11 | $3.14 | $3.14 | 11,897,680 |
| 2023-01-19 | $3.12 | $3.13 | $3.10 | $3.13 | $3.13 | 9,692,060 |
| 2023-01-18 | $3.16 | $3.16 | $3.11 | $3.12 | $3.12 | 8,946,080 |
| 2023-01-17 | $3.19 | $3.21 | $3.12 | $3.14 | $3.14 | 15,372,290 |
| 2023-01-16 | $3.03 | $3.23 | $3.02 | $3.19 | $3.19 | 32,604,840 |
| 2023-01-13 | $3.02 | $3.04 | $3.01 | $3.03 | $3.03 | 12,042,010 |
| 2023-01-12 | $3.03 | $3.05 | $3.01 | $3.02 | $3.02 | 10,677,940 |
| 2023-01-11 | $3.09 | $3.10 | $3.03 | $3.04 | $3.04 | 12,037,200 |
| 2023-01-10 | $3.11 | $3.12 | $3.06 | $3.07 | $3.07 | 11,676,440 |
| 2023-01-09 | $3.17 | $3.18 | $3.09 | $3.10 | $3.10 | 19,581,550 |
| 2023-01-06 | $3.19 | $3.22 | $3.15 | $3.15 | $3.15 | 10,237,670 |
| 2023-01-05 | $3.23 | $3.23 | $3.17 | $3.19 | $3.19 | 12,794,370 |
| 2023-01-04 | $3.20 | $3.24 | $3.19 | $3.21 | $3.21 | 18,903,980 |
| 2023-01-03 | $3.16 | $3.20 | $3.15 | $3.19 | $3.19 | 15,609,440 |
| 2023-01-02 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 0 |
| 2022-12-30 | $3.14 | $3.17 | $3.10 | $3.16 | $3.16 | 14,069,120 |
| 2022-12-29 | $3.12 | $3.17 | $3.08 | $3.13 | $3.13 | 17,132,360 |
| 2022-12-28 | $3.03 | $3.14 | $2.99 | $3.12 | $3.12 | 26,340,570 |
| 2022-12-27 | $3.00 | $3.03 | $2.98 | $3.03 | $3.03 | 8,340,670 |
| 2022-12-26 | $2.97 | $3.01 | $2.95 | $3.00 | $3.00 | 8,732,480 |
| 2022-12-23 | $2.90 | $2.97 | $2.89 | $2.97 | $2.97 | 10,518,230 |
| 2022-12-22 | $2.97 | $2.98 | $2.90 | $2.91 | $2.91 | 8,386,070 |
| 2022-12-21 | $2.98 | $3.00 | $2.95 | $2.96 | $2.96 | 7,067,040 |
| 2022-12-20 | $2.96 | $3.00 | $2.94 | $2.99 | $2.99 | 8,609,120 |
| 2022-12-19 | $3.05 | $3.05 | $2.94 | $2.96 | $2.96 | 14,840,780 |
| 2022-12-16 | $3.06 | $3.08 | $3.02 | $3.04 | $3.04 | 11,349,080 |
| 2022-12-15 | $3.05 | $3.07 | $3.03 | $3.07 | $3.07 | 9,179,940 |
| 2022-12-14 | $3.09 | $3.10 | $3.05 | $3.06 | $3.06 | 8,578,980 |
| 2022-12-13 | $3.06 | $3.10 | $3.04 | $3.09 | $3.09 | 9,801,100 |
| 2022-12-12 | $3.13 | $3.14 | $3.05 | $3.06 | $3.06 | 12,568,500 |
| 2022-12-09 | $3.18 | $3.18 | $3.11 | $3.13 | $3.13 | 13,427,800 |
| 2022-12-08 | $3.17 | $3.21 | $3.14 | $3.17 | $3.17 | 11,885,540 |
| 2022-12-07 | $3.19 | $3.21 | $3.15 | $3.17 | $3.17 | 11,435,510 |
| 2022-12-06 | $3.24 | $3.24 | $3.18 | $3.19 | $3.19 | 17,408,810 |
| 2022-12-05 | $3.18 | $3.25 | $3.17 | $3.25 | $3.25 | 21,292,050 |
| 2022-12-01 | $3.20 | $3.22 | $3.16 | $3.17 | $3.17 | 14,888,980 |
| 2022-11-30 | $3.24 | $3.24 | $3.17 | $3.19 | $3.19 | 15,924,240 |
| 2022-11-29 | $3.20 | $3.21 | $3.17 | $3.20 | $3.20 | 20,124,840 |
| 2022-11-28 | $3.13 | $3.20 | $3.10 | $3.19 | $3.19 | 18,322,620 |
| 2022-11-25 | $3.13 | $3.18 | $3.13 | $3.17 | $3.17 | 13,673,400 |
| 2022-11-24 | $3.15 | $3.19 | $3.14 | $3.14 | $3.14 | 11,417,290 |
| 2022-11-23 | $3.11 | $3.17 | $3.09 | $3.16 | $3.16 | 17,370,670 |
| 2022-11-22 | $3.12 | $3.16 | $3.11 | $3.12 | $3.12 | 13,466,350 |
| 2022-11-21 | $3.11 | $3.15 | $3.07 | $3.13 | $3.13 | 11,966,910 |
| 2022-11-18 | $3.16 | $3.16 | $3.11 | $3.13 | $3.13 | 11,957,720 |
| 2022-11-17 | $3.17 | $3.17 | $3.10 | $3.14 | $3.14 | 14,318,820 |
| 2022-11-16 | $3.11 | $3.21 | $3.11 | $3.15 | $3.15 | 21,786,790 |
| 2022-11-15 | $3.05 | $3.12 | $3.04 | $3.11 | $3.11 | 16,910,740 |
| 2022-11-14 | $3.07 | $3.09 | $3.04 | $3.06 | $3.06 | 12,670,460 |
| 2022-11-11 | $3.08 | $3.10 | $3.06 | $3.07 | $3.07 | 13,111,270 |
| 2022-11-10 | $3.06 | $3.06 | $3.02 | $3.04 | $3.04 | 9,332,120 |
| 2022-11-09 | $3.05 | $3.08 | $3.03 | $3.06 | $3.06 | 15,376,270 |
| 2022-11-08 | $3.06 | $3.06 | $3.02 | $3.04 | $3.04 | 10,750,850 |
| 2022-11-07 | $3.03 | $3.06 | $3.00 | $3.04 | $3.04 | 15,727,020 |
| 2022-11-04 | $2.97 | $3.02 | $2.97 | $3.01 | $3.01 | 14,973,180 |
| 2022-11-03 | $2.95 | $3.02 | $2.93 | $2.96 | $2.96 | 18,272,620 |
| 2022-11-02 | $2.95 | $2.97 | $2.92 | $2.97 | $2.97 | 16,137,530 |
| 2022-11-01 | $2.90 | $2.95 | $2.88 | $2.95 | $2.95 | 13,141,670 |
| 2022-10-31 | $2.91 | $2.94 | $2.85 | $2.89 | $2.89 | 20,244,310 |
| 2022-10-28 | $3.04 | $3.04 | $2.88 | $2.89 | $2.89 | 30,945,300 |
| 2022-10-27 | $3.09 | $3.11 | $3.02 | $3.04 | $3.04 | 35,540,960 |
| 2022-10-26 | $3.12 | $3.15 | $3.09 | $3.14 | $3.14 | 13,608,060 |
| 2022-10-25 | $3.09 | $3.12 | $3.02 | $3.11 | $3.11 | 16,118,900 |
| 2022-10-24 | $3.17 | $3.21 | $3.08 | $3.09 | $3.09 | 16,331,740 |
| 2022-10-21 | $3.12 | $3.21 | $3.12 | $3.16 | $3.16 | 18,663,430 |
| 2022-10-20 | $3.13 | $3.16 | $3.10 | $3.11 | $3.11 | 14,547,680 |
| 2022-10-19 | $3.20 | $3.20 | $3.14 | $3.14 | $3.14 | 10,443,580 |
| 2022-10-18 | $3.21 | $3.24 | $3.18 | $3.19 | $3.19 | 12,092,600 |
| 2022-10-17 | $3.21 | $3.23 | $3.15 | $3.22 | $3.22 | 13,624,170 |
| 2022-10-14 | $3.21 | $3.25 | $3.21 | $3.24 | $3.24 | 15,913,560 |
| 2022-10-13 | $3.15 | $3.25 | $3.13 | $3.22 | $3.22 | 23,188,690 |
| 2022-10-12 | $3.09 | $3.17 | $3.04 | $3.17 | $3.17 | 16,793,420 |
| 2022-10-11 | $3.01 | $3.09 | $2.95 | $3.09 | $3.09 | 19,407,320 |
| 2022-10-10 | $3.06 | $3.10 | $3.00 | $3.01 | $3.01 | 15,455,700 |
| 2022-09-30 | $3.04 | $3.06 | $3.00 | $3.03 | $3.03 | 11,344,500 |
| 2022-09-29 | $3.11 | $3.15 | $3.02 | $3.04 | $3.04 | 15,150,160 |
| 2022-09-28 | $3.15 | $3.18 | $3.07 | $3.09 | $3.09 | 15,146,440 |
| 2022-09-27 | $3.08 | $3.17 | $3.07 | $3.17 | $3.17 | 15,072,930 |
| 2022-09-26 | $3.20 | $3.20 | $3.06 | $3.08 | $3.08 | 22,231,960 |
| 2022-09-23 | $3.27 | $3.31 | $3.21 | $3.21 | $3.21 | 15,722,200 |
| 2022-09-22 | $3.28 | $3.34 | $3.27 | $3.29 | $3.29 | 14,248,680 |
| 2022-09-21 | $3.21 | $3.33 | $3.17 | $3.30 | $3.30 | 17,768,510 |
| 2022-09-20 | $3.21 | $3.26 | $3.20 | $3.23 | $3.23 | 15,653,150 |
| 2022-09-19 | $3.25 | $3.25 | $3.15 | $3.20 | $3.20 | 15,874,040 |
| 2022-09-16 | $3.41 | $3.41 | $3.23 | $3.23 | $3.23 | 26,505,540 |
| 2022-09-15 | $3.50 | $3.53 | $3.36 | $3.40 | $3.40 | 20,245,420 |
| 2022-09-14 | $3.51 | $3.56 | $3.46 | $3.48 | $3.48 | 19,350,550 |
| 2022-09-13 | $3.63 | $3.67 | $3.53 | $3.55 | $3.55 | 19,975,830 |
| 2022-09-12 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 0 |
| 2022-09-09 | $3.70 | $3.71 | $3.62 | $3.64 | $3.64 | 17,370,120 |
| 2022-09-08 | $3.64 | $3.78 | $3.64 | $3.69 | $3.69 | 36,325,780 |
| 2022-09-07 | $3.58 | $3.68 | $3.55 | $3.67 | $3.67 | 29,249,750 |
| 2022-09-06 | $3.50 | $3.59 | $3.46 | $3.59 | $3.59 | 21,316,310 |
| 2022-09-05 | $3.44 | $3.50 | $3.42 | $3.49 | $3.49 | 14,713,120 |
| 2022-09-02 | $3.37 | $3.54 | $3.36 | $3.44 | $3.44 | 19,936,320 |
| 2022-09-01 | $3.42 | $3.44 | $3.36 | $3.37 | $3.37 | 16,402,040 |
| 2022-08-31 | $3.55 | $3.60 | $3.41 | $3.42 | $3.42 | 27,294,580 |
| 2022-08-30 | $3.59 | $3.66 | $3.48 | $3.52 | $3.52 | 23,015,990 |
| 2022-08-29 | $3.52 | $3.60 | $3.49 | $3.58 | $3.58 | 23,246,990 |
| 2022-08-26 | $3.64 | $3.64 | $3.53 | $3.55 | $3.55 | 21,840,780 |
| 2022-08-25 | $3.62 | $3.68 | $3.53 | $3.61 | $3.61 | 25,762,190 |
| 2022-08-24 | $3.71 | $3.74 | $3.59 | $3.62 | $3.62 | 30,296,180 |
| 2022-08-23 | $3.60 | $3.75 | $3.59 | $3.71 | $3.71 | 34,209,820 |
| 2022-08-22 | $3.64 | $3.73 | $3.61 | $3.64 | $3.64 | 38,013,740 |
| 2022-08-19 | $3.61 | $3.72 | $3.55 | $3.68 | $3.68 | 52,257,220 |
| 2022-08-18 | $3.66 | $3.70 | $3.58 | $3.60 | $3.60 | 35,129,680 |
| 2022-08-17 | $3.58 | $3.72 | $3.57 | $3.67 | $3.67 | 57,419,590 |
| 2022-08-16 | $3.54 | $3.65 | $3.50 | $3.61 | $3.61 | 56,241,390 |
| 2022-08-15 | $3.40 | $3.49 | $3.37 | $3.48 | $3.48 | 33,498,700 |
| 2022-08-12 | $3.35 | $3.42 | $3.33 | $3.40 | $3.40 | 24,595,060 |
| 2022-08-11 | $3.29 | $3.36 | $3.28 | $3.35 | $3.35 | 22,552,510 |
| 2022-08-10 | $3.31 | $3.31 | $3.26 | $3.27 | $3.27 | 17,284,590 |
| 2022-08-09 | $3.34 | $3.35 | $3.31 | $3.31 | $3.31 | 14,274,500 |
| 2022-08-08 | $3.29 | $3.35 | $3.27 | $3.34 | $3.34 | 20,928,250 |
| 2022-08-05 | $3.32 | $3.32 | $3.24 | $3.30 | $3.30 | 19,316,420 |
| 2022-08-04 | $3.23 | $3.31 | $3.22 | $3.31 | $3.31 | 25,553,940 |
| 2022-08-03 | $3.24 | $3.32 | $3.19 | $3.21 | $3.21 | 27,048,240 |
| 2022-08-02 | $3.41 | $3.42 | $3.20 | $3.25 | $3.25 | 46,122,830 |
| 2022-08-01 | $3.48 | $3.48 | $3.40 | $3.44 | $3.44 | 28,127,240 |
| 2022-07-29 | $3.48 | $3.58 | $3.47 | $3.49 | $3.49 | 46,290,620 |
| 2022-07-28 | $3.52 | $3.56 | $3.48 | $3.49 | $3.49 | 30,808,580 |
| 2022-07-27 | $3.54 | $3.58 | $3.47 | $3.50 | $3.50 | 37,180,980 |
| 2022-07-26 | $3.53 | $3.56 | $3.46 | $3.56 | $3.56 | 28,997,450 |
| 2022-07-25 | $3.64 | $3.75 | $3.53 | $3.57 | $3.57 | 45,413,560 |
| 2022-07-22 | $3.52 | $3.70 | $3.51 | $3.59 | $3.59 | 65,597,320 |
| 2022-07-21 | $3.63 | $3.65 | $3.51 | $3.52 | $3.52 | 69,876,190 |
| 2022-07-20 | $3.63 | $3.71 | $3.51 | $3.67 | $3.67 | 115,607,210 |
| 2022-07-19 | $3.97 | $3.98 | $3.86 | $3.89 | $3.89 | 32,307,740 |
| 2022-07-18 | $3.82 | $3.99 | $3.82 | $3.97 | $3.97 | 46,882,740 |
| 2022-07-15 | $3.90 | $3.95 | $3.79 | $3.80 | $3.80 | 54,722,630 |
| 2022-07-14 | $4.03 | $4.04 | $3.85 | $3.95 | $3.95 | 84,844,550 |
| 2022-07-13 | $3.99 | $4.12 | $3.90 | $4.12 | $4.12 | 65,601,420 |
| 2022-07-12 | $3.96 | $4.13 | $3.93 | $3.99 | $3.99 | 65,540,680 |
| 2022-07-11 | $4.01 | $4.08 | $3.96 | $4.00 | $4.00 | 58,507,700 |
| 2022-07-08 | $4.11 | $4.15 | $3.97 | $4.01 | $4.01 | 77,891,570 |
| 2022-07-07 | $3.96 | $4.29 | $3.95 | $4.11 | $4.11 | 111,889,130 |
| 2022-07-06 | $4.11 | $4.17 | $3.92 | $3.95 | $3.95 | 99,062,220 |
| 2022-07-05 | $3.83 | $4.25 | $3.81 | $4.15 | $4.15 | 154,228,180 |
| 2022-07-04 | $3.76 | $4.05 | $3.66 | $3.91 | $3.91 | 160,683,570 |
| 2022-07-01 | $3.43 | $3.77 | $3.43 | $3.77 | $3.77 | 148,292,390 |
| 2022-06-30 | $3.43 | $3.47 | $3.40 | $3.43 | $3.43 | 19,088,220 |
| 2022-06-29 | $3.52 | $3.52 | $3.41 | $3.42 | $3.42 | 22,401,140 |
| 2022-06-28 | $3.47 | $3.55 | $3.45 | $3.52 | $3.52 | 24,098,260 |
| 2022-06-27 | $3.49 | $3.52 | $3.45 | $3.48 | $3.48 | 22,812,640 |
| 2022-06-24 | $3.52 | $3.53 | $3.44 | $3.47 | $3.47 | 22,620,110 |
| 2022-06-23 | $3.52 | $3.53 | $3.44 | $3.51 | $3.51 | 29,509,660 |
| 2022-06-22 | $3.58 | $3.59 | $3.51 | $3.52 | $3.52 | 21,250,610 |
| 2022-06-21 | $3.62 | $3.65 | $3.53 | $3.57 | $3.57 | 26,507,080 |
| 2022-06-20 | $3.55 | $3.65 | $3.53 | $3.60 | $3.60 | 35,673,780 |
| 2022-06-17 | $3.53 | $3.58 | $3.47 | $3.53 | $3.53 | 27,123,550 |
| 2022-06-16 | $3.58 | $3.61 | $3.52 | $3.55 | $3.55 | 26,272,430 |
| 2022-06-15 | $3.62 | $3.66 | $3.58 | $3.58 | $3.58 | 39,418,300 |
| 2022-06-14 | $3.51 | $3.63 | $3.45 | $3.62 | $3.62 | 37,256,190 |
| 2022-06-13 | $3.61 | $3.63 | $3.50 | $3.54 | $3.54 | 38,550,240 |
| 2022-06-10 | $3.56 | $3.70 | $3.51 | $3.65 | $3.65 | 41,049,540 |
| 2022-06-09 | $3.61 | $3.70 | $3.56 | $3.57 | $3.57 | 45,126,790 |
| 2022-06-08 | $3.61 | $3.70 | $3.54 | $3.62 | $3.62 | 49,805,160 |
| 2022-06-07 | $3.71 | $3.74 | $3.58 | $3.62 | $3.62 | 50,017,530 |
| 2022-06-06 | $3.54 | $3.78 | $3.50 | $3.71 | $3.71 | 77,511,850 |
| 2022-06-02 | $3.42 | $3.66 | $3.40 | $3.53 | $3.53 | 69,251,210 |
| 2022-06-01 | $3.40 | $3.48 | $3.37 | $3.47 | $3.47 | 40,475,520 |
| 2022-05-31 | $3.42 | $3.43 | $3.35 | $3.42 | $3.42 | 29,201,420 |
| 2022-05-30 | $3.31 | $3.38 | $3.29 | $3.38 | $3.38 | 32,475,370 |
| 2022-05-27 | $3.33 | $3.34 | $3.22 | $3.28 | $3.28 | 24,088,120 |
| 2022-05-26 | $3.35 | $3.37 | $3.29 | $3.33 | $3.33 | 33,811,620 |
| 2022-05-25 | $3.22 | $3.31 | $3.17 | $3.30 | $3.30 | 38,285,730 |
| 2022-05-24 | $3.26 | $3.36 | $3.15 | $3.18 | $3.18 | 39,715,210 |
| 2022-05-23 | $3.30 | $3.34 | $3.24 | $3.29 | $3.29 | 21,118,580 |
| 2022-05-20 | $3.88 | $3.94 | $3.83 | $3.93 | $3.26 | 26,508,670 |
| 2022-05-19 | $3.80 | $3.89 | $3.74 | $3.88 | $3.22 | 21,693,680 |
| 2022-05-18 | $3.77 | $3.88 | $3.72 | $3.84 | $3.18 | 22,218,150 |
| 2022-05-17 | $3.81 | $3.82 | $3.69 | $3.73 | $3.09 | 13,881,900 |
| 2022-05-16 | $3.87 | $3.89 | $3.74 | $3.78 | $3.13 | 20,931,830 |
| 2022-05-13 | $3.88 | $3.93 | $3.83 | $3.86 | $3.20 | 19,677,120 |
| 2022-05-12 | $3.79 | $4.01 | $3.78 | $3.87 | $3.21 | 31,397,610 |
| 2022-05-11 | $3.82 | $3.89 | $3.77 | $3.79 | $3.14 | 26,153,700 |
| 2022-05-10 | $3.68 | $3.83 | $3.65 | $3.81 | $3.16 | 28,348,240 |
| 2022-05-09 | $3.70 | $3.75 | $3.68 | $3.72 | $3.08 | 12,257,630 |
| 2022-05-06 | $3.70 | $3.75 | $3.67 | $3.69 | $3.06 | 16,694,530 |
| 2022-05-05 | $3.69 | $3.88 | $3.67 | $3.82 | $3.17 | 22,253,010 |
| 2022-05-04 | $3.69 | $3.69 | $3.69 | $3.69 | $3.06 | 0 |
| 2022-05-03 | $3.69 | $3.69 | $3.69 | $3.69 | $3.06 | 0 |
| 2022-04-29 | $3.56 | $3.73 | $3.55 | $3.69 | $3.06 | 21,954,420 |
| 2022-04-28 | $3.57 | $3.65 | $3.51 | $3.56 | $2.95 | 19,959,300 |
| 2022-04-27 | $3.43 | $3.65 | $3.36 | $3.61 | $2.99 | 21,105,130 |
| 2022-04-26 | $3.67 | $3.71 | $3.49 | $3.52 | $2.92 | 22,408,680 |
| 2022-04-25 | $3.82 | $3.87 | $3.63 | $3.63 | $3.01 | 23,599,180 |
| 2022-04-22 | $3.77 | $3.92 | $3.68 | $3.86 | $3.20 | 22,060,280 |
| 2022-04-21 | $3.94 | $3.95 | $3.74 | $3.77 | $3.12 | 23,612,490 |
| 2022-04-20 | $3.99 | $4.03 | $3.92 | $3.95 | $3.27 | 19,280,610 |
| 2022-04-19 | $3.87 | $4.08 | $3.85 | $4.01 | $3.32 | 30,391,200 |
| 2022-04-18 | $3.89 | $3.91 | $3.80 | $3.87 | $3.21 | 17,755,410 |
| 2022-04-15 | $3.92 | $4.00 | $3.85 | $3.89 | $3.22 | 25,827,360 |
| 2022-04-14 | $3.96 | $3.97 | $3.87 | $3.91 | $3.24 | 21,935,480 |
| 2022-04-13 | $3.96 | $4.00 | $3.88 | $3.93 | $3.26 | 18,894,720 |
| 2022-04-12 | $3.88 | $3.97 | $3.82 | $3.96 | $3.28 | 18,397,500 |
| 2022-04-11 | $4.00 | $4.02 | $3.86 | $3.89 | $3.22 | 28,680,750 |
| 2022-04-08 | $4.06 | $4.14 | $3.99 | $4.00 | $3.31 | 29,718,320 |
| 2022-04-07 | $4.13 | $4.14 | $4.05 | $4.06 | $3.36 | 16,022,870 |
| 2022-04-06 | $4.06 | $4.24 | $4.03 | $4.14 | $3.43 | 30,762,990 |
| 2022-04-05 | $4.05 | $4.05 | $4.05 | $4.05 | $3.36 | 0 |
| 2022-04-04 | $4.05 | $4.05 | $4.05 | $4.05 | $3.36 | 0 |
| 2022-04-01 | $4.03 | $4.08 | $4.00 | $4.05 | $3.36 | 19,808,880 |
| 2022-03-31 | $4.02 | $4.11 | $3.99 | $4.05 | $3.36 | 34,454,710 |
| 2022-03-30 | $4.23 | $4.23 | $3.93 | $4.09 | $3.39 | 87,215,590 |
| 2022-03-29 | $4.38 | $4.41 | $4.27 | $4.30 | $3.56 | 8,272,510 |
| 2022-03-28 | $4.37 | $4.42 | $4.29 | $4.37 | $3.62 | 8,213,300 |
| 2022-03-25 | $4.41 | $4.46 | $4.35 | $4.37 | $3.62 | 8,917,210 |
| 2022-03-24 | $4.55 | $4.55 | $4.41 | $4.43 | $3.67 | 13,215,800 |
| 2022-03-23 | $4.46 | $4.56 | $4.41 | $4.49 | $3.72 | 13,013,000 |
| 2022-03-22 | $4.37 | $4.45 | $4.35 | $4.40 | $3.65 | 8,202,590 |
| 2022-03-21 | $4.41 | $4.43 | $4.31 | $4.40 | $3.65 | 10,717,420 |
| 2022-03-18 | $4.20 | $4.42 | $4.17 | $4.40 | $3.65 | 17,144,040 |
| 2022-03-17 | $4.24 | $4.30 | $4.20 | $4.23 | $3.51 | 12,939,700 |
| 2022-03-16 | $4.14 | $4.25 | $4.00 | $4.22 | $3.50 | 17,578,120 |
| 2022-03-15 | $4.43 | $4.44 | $4.07 | $4.08 | $3.38 | 19,739,380 |
| 2022-03-14 | $4.69 | $4.70 | $4.45 | $4.47 | $3.70 | 16,780,810 |
| 2022-03-11 | $4.78 | $4.78 | $4.60 | $4.74 | $3.93 | 14,399,600 |
| 2022-03-10 | $4.78 | $4.99 | $4.74 | $4.83 | $4.00 | 21,033,830 |
| 2022-03-09 | $4.65 | $4.80 | $4.48 | $4.70 | $3.89 | 21,389,980 |
| 2022-03-08 | $4.84 | $4.87 | $4.59 | $4.64 | $3.85 | 23,371,650 |
| 2022-03-07 | $5.06 | $5.10 | $4.87 | $4.87 | $4.04 | 24,906,910 |
| 2022-03-04 | $5.27 | $5.29 | $5.00 | $5.02 | $4.16 | 49,003,310 |
| 2022-03-03 | $4.94 | $5.41 | $4.93 | $5.37 | $4.45 | 72,188,160 |
| 2022-03-02 | $4.97 | $5.00 | $4.86 | $4.92 | $4.08 | 18,549,030 |
| 2022-03-01 | $4.80 | $4.88 | $4.78 | $4.84 | $4.01 | 7,414,700 |
| 2022-02-28 | $4.83 | $4.87 | $4.72 | $4.77 | $3.95 | 7,411,900 |
| 2022-02-25 | $4.69 | $4.81 | $4.65 | $4.79 | $3.97 | 12,950,700 |
| 2022-02-24 | $4.78 | $4.91 | $4.57 | $4.63 | $3.84 | 18,400,520 |
| 2022-02-23 | $4.82 | $4.87 | $4.75 | $4.80 | $3.98 | 10,847,010 |
| 2022-02-22 | $4.93 | $4.93 | $4.80 | $4.82 | $3.99 | 7,325,480 |
| 2022-02-21 | $4.86 | $4.94 | $4.83 | $4.94 | $4.09 | 6,932,410 |
| 2022-02-18 | $4.86 | $4.89 | $4.80 | $4.88 | $4.04 | 5,159,400 |
| 2022-02-17 | $4.87 | $4.91 | $4.84 | $4.87 | $4.04 | 5,722,210 |
| 2022-02-16 | $4.81 | $4.91 | $4.80 | $4.89 | $4.05 | 6,207,850 |
| 2022-02-15 | $4.84 | $4.84 | $4.74 | $4.77 | $3.95 | 6,557,800 |
| 2022-02-14 | $4.89 | $4.92 | $4.77 | $4.80 | $3.98 | 6,151,490 |
| 2022-02-11 | $5.00 | $5.01 | $4.86 | $4.87 | $4.04 | 7,958,870 |
| 2022-02-10 | $4.99 | $5.06 | $4.96 | $5.02 | $4.16 | 7,345,000 |
| 2022-02-09 | $4.91 | $5.07 | $4.85 | $5.00 | $4.14 | 11,466,620 |
| 2022-02-08 | $4.84 | $4.91 | $4.79 | $4.90 | $4.06 | 9,319,300 |
| 2022-02-07 | $4.72 | $4.85 | $4.68 | $4.84 | $4.01 | 9,067,000 |
| 2022-02-04 | $4.65 | $4.65 | $4.65 | $4.65 | $3.85 | 0 |
| 2022-02-03 | $4.65 | $4.65 | $4.65 | $4.65 | $3.85 | 0 |
| 2022-02-02 | $4.65 | $4.65 | $4.65 | $4.65 | $3.85 | 0 |
| 2022-02-01 | $4.65 | $4.65 | $4.65 | $4.65 | $3.85 | 0 |
| 2022-01-28 | $4.60 | $4.69 | $4.52 | $4.65 | $3.85 | 9,521,590 |
| 2022-01-27 | $4.74 | $4.74 | $4.53 | $4.55 | $3.77 | 12,970,300 |
| 2022-01-26 | $4.75 | $4.85 | $4.69 | $4.75 | $3.94 | 9,307,110 |
| 2022-01-25 | $4.88 | $4.96 | $4.75 | $4.75 | $3.94 | 13,061,720 |
| 2022-01-24 | $5.08 | $5.10 | $4.92 | $4.94 | $4.09 | 11,727,240 |
| 2022-01-21 | $5.09 | $5.15 | $5.00 | $5.10 | $4.23 | 11,066,100 |
| 2022-01-20 | $5.16 | $5.23 | $5.08 | $5.08 | $4.21 | 14,406,300 |
| 2022-01-19 | $5.21 | $5.22 | $5.12 | $5.16 | $4.28 | 8,579,960 |
| 2022-01-18 | $5.13 | $5.32 | $5.10 | $5.19 | $4.30 | 17,844,480 |
| 2022-01-17 | $5.08 | $5.17 | $5.07 | $5.13 | $4.25 | 10,068,720 |
| 2022-01-14 | $5.17 | $5.20 | $5.08 | $5.09 | $4.22 | 14,439,670 |
| 2022-01-13 | $5.28 | $5.30 | $5.18 | $5.18 | $4.29 | 14,428,810 |
| 2022-01-12 | $5.23 | $5.33 | $5.22 | $5.29 | $4.38 | 12,314,550 |
| 2022-01-11 | $5.25 | $5.43 | $5.21 | $5.24 | $4.34 | 19,068,570 |
| 2022-01-10 | $5.35 | $5.39 | $5.28 | $5.28 | $4.38 | 17,736,890 |
| 2022-01-07 | $5.54 | $5.58 | $5.38 | $5.39 | $4.47 | 19,970,760 |
| 2022-01-06 | $5.52 | $5.62 | $5.43 | $5.59 | $4.63 | 22,300,200 |
| 2022-01-05 | $5.70 | $5.71 | $5.48 | $5.57 | $4.62 | 31,837,440 |
| 2022-01-04 | $5.81 | $5.82 | $5.60 | $5.72 | $4.74 | 40,488,360 |
| 2022-01-03 | $5.74 | $5.74 | $5.74 | $5.74 | $4.76 | 0 |
| 2021-12-31 | $5.94 | $6.11 | $5.72 | $5.74 | $4.76 | 69,082,610 |
| 2021-12-30 | $5.38 | $5.83 | $5.30 | $5.83 | $4.83 | 60,447,030 |
| 2021-12-29 | $5.38 | $5.40 | $5.20 | $5.30 | $4.39 | 21,797,170 |
| 2021-12-28 | $5.75 | $5.78 | $5.32 | $5.37 | $4.45 | 40,000,660 |
| 2021-12-27 | $5.70 | $5.90 | $5.63 | $5.75 | $4.77 | 26,092,880 |
| 2021-12-24 | $5.84 | $6.09 | $5.76 | $5.77 | $4.78 | 35,069,260 |
| 2021-12-23 | $5.54 | $5.93 | $5.44 | $5.89 | $4.88 | 46,757,330 |
| 2021-12-22 | $5.67 | $5.71 | $5.48 | $5.49 | $4.55 | 25,431,240 |
| 2021-12-21 | $5.68 | $5.73 | $5.49 | $5.63 | $4.67 | 27,356,810 |
| 2021-12-20 | $5.87 | $5.93 | $5.63 | $5.66 | $4.69 | 43,721,220 |
| 2021-12-17 | $5.87 | $6.00 | $5.83 | $5.87 | $4.86 | 29,669,790 |
| 2021-12-16 | $5.89 | $6.04 | $5.80 | $5.87 | $4.86 | 33,808,240 |
| 2021-12-15 | $5.75 | $6.16 | $5.66 | $5.91 | $4.90 | 55,692,700 |
| 2021-12-14 | $5.66 | $5.89 | $5.63 | $5.78 | $4.79 | 34,887,740 |
| 2021-12-13 | $5.48 | $5.88 | $5.45 | $5.76 | $4.77 | 51,645,860 |
| 2021-12-10 | $5.36 | $5.68 | $5.33 | $5.46 | $4.52 | 31,911,770 |
| 2021-12-09 | $5.55 | $5.63 | $5.42 | $5.45 | $4.52 | 36,402,090 |
| 2021-12-08 | $5.42 | $5.70 | $5.40 | $5.64 | $4.67 | 54,035,010 |
| 2021-12-07 | $5.24 | $5.45 | $5.08 | $5.44 | $4.51 | 44,779,240 |
| 2021-12-06 | $5.20 | $5.50 | $5.20 | $5.28 | $4.38 | 42,466,190 |
| 2021-12-03 | $5.22 | $5.22 | $5.22 | $5.22 | $4.33 | 40,613,300 |
| 2021-12-02 | $5.08 | $5.08 | $5.08 | $5.08 | $4.21 | 34,026,640 |
| 2021-12-01 | $4.88 | $5.04 | $4.85 | $5.04 | $4.18 | 20,360,900 |
| 2021-11-30 | $4.93 | $5.01 | $4.89 | $4.90 | $4.06 | 15,375,360 |
| 2021-11-29 | $4.80 | $4.98 | $4.70 | $4.93 | $4.09 | 19,951,290 |
| 2021-11-26 | $4.97 | $4.98 | $4.86 | $4.88 | $4.04 | 24,364,280 |
| 2021-11-25 | $5.15 | $5.28 | $5.05 | $5.08 | $4.21 | 32,636,420 |
| 2021-11-24 | $4.95 | $5.17 | $4.88 | $5.13 | $4.25 | 39,470,110 |
| 2021-11-23 | $4.93 | $4.97 | $4.85 | $4.94 | $4.09 | 18,721,170 |
| 2021-11-22 | $4.89 | $4.94 | $4.84 | $4.93 | $4.09 | 18,583,710 |
| 2021-11-19 | $4.97 | $4.99 | $4.80 | $4.91 | $4.07 | 26,630,570 |
| 2021-11-18 | $4.98 | $5.03 | $4.92 | $4.96 | $4.11 | 22,046,860 |
| 2021-11-17 | $4.99 | $5.05 | $4.92 | $5.00 | $4.14 | 22,998,090 |
| 2021-11-16 | $5.16 | $5.24 | $4.97 | $4.99 | $4.14 | 36,153,000 |
| 2021-11-15 | $5.15 | $5.29 | $5.09 | $5.21 | $4.32 | 32,132,250 |
| 2021-11-12 | $5.19 | $5.25 | $5.08 | $5.21 | $4.32 | 31,827,830 |
| 2021-11-11 | $5.21 | $5.22 | $5.11 | $5.13 | $4.25 | 31,026,930 |
| 2021-11-10 | $5.36 | $5.36 | $5.18 | $5.21 | $4.32 | 46,761,070 |
| 2021-11-09 | $5.45 | $5.65 | $5.31 | $5.46 | $4.52 | 53,126,530 |
| 2021-11-08 | $5.74 | $5.79 | $5.45 | $5.45 | $4.52 | 84,084,380 |
| 2021-11-05 | $6.73 | $6.73 | $6.73 | $6.73 | $5.58 | 151,883,240 |
| 2021-11-04 | $6.15 | $6.73 | $6.15 | $6.73 | $5.58 | 144,191,490 |
| 2021-11-03 | $6.11 | $6.44 | $5.77 | $6.12 | $5.07 | 106,844,170 |
| 2021-11-02 | $5.90 | $6.30 | $5.62 | $6.30 | $5.22 | 137,337,560 |
| 2021-11-01 | $5.79 | $5.84 | $5.53 | $5.73 | $4.75 | 55,547,480 |
| 2021-10-29 | $5.30 | $6.00 | $5.01 | $5.80 | $4.81 | 89,296,040 |
| 2021-10-28 | $5.30 | $5.79 | $5.20 | $5.46 | $4.52 | 56,025,380 |
| 2021-10-27 | $5.05 | $5.53 | $5.05 | $5.36 | $4.44 | 45,653,250 |
| 2021-10-26 | $5.23 | $5.32 | $5.09 | $5.11 | $4.23 | 27,954,570 |
| 2021-10-25 | $5.15 | $5.35 | $5.12 | $5.21 | $4.32 | 22,083,440 |
| 2021-10-22 | $5.24 | $5.37 | $5.14 | $5.18 | $4.29 | 26,409,800 |
| 2021-10-21 | $5.34 | $5.48 | $5.26 | $5.38 | $4.46 | 23,190,400 |
| 2021-10-20 | $5.19 | $5.43 | $5.14 | $5.37 | $4.45 | 25,012,930 |
| 2021-10-19 | $5.24 | $5.29 | $5.07 | $5.21 | $4.32 | 20,292,180 |
| 2021-10-18 | $4.93 | $5.25 | $4.90 | $5.20 | $4.31 | 27,009,240 |
| 2021-10-15 | $5.00 | $5.04 | $4.85 | $4.94 | $4.09 | 17,424,380 |
| 2021-10-14 | $5.00 | $5.10 | $4.83 | $4.99 | $4.14 | 24,632,670 |
| 2021-10-13 | $5.45 | $5.45 | $5.04 | $5.07 | $4.20 | 29,464,850 |
| 2021-10-12 | $5.46 | $5.71 | $5.28 | $5.42 | $4.49 | 28,877,400 |
| 2021-10-11 | $5.78 | $5.78 | $5.23 | $5.61 | $4.65 | 37,253,810 |
| 2021-10-08 | $6.08 | $6.24 | $5.70 | $5.80 | $4.81 | 62,855,550 |
| 2021-10-07 | $6.08 | $6.08 | $6.08 | $6.08 | $5.04 | 0 |
| 2021-10-06 | $6.08 | $6.08 | $6.08 | $6.08 | $5.04 | 0 |
| 2021-09-30 | $5.90 | $6.20 | $5.75 | $6.08 | $5.04 | 84,785,600 |
| 2021-09-29 | $5.77 | $6.10 | $5.60 | $5.79 | $4.80 | 80,651,580 |
| 2021-09-28 | $5.35 | $5.90 | $5.26 | $5.90 | $4.89 | 63,904,550 |
| 2021-09-27 | $5.71 | $5.78 | $5.13 | $5.36 | $4.44 | 42,290,630 |
| 2021-09-24 | $5.50 | $5.75 | $5.35 | $5.56 | $4.61 | 40,789,530 |
| 2021-09-23 | $5.77 | $5.99 | $5.55 | $5.55 | $4.60 | 64,485,640 |
| 2021-09-22 | $5.73 | $6.03 | $5.52 | $5.78 | $4.79 | 86,933,710 |
| 2021-09-21 | $5.70 | $5.70 | $5.70 | $5.70 | $4.72 | 0 |
| 2021-09-20 | $5.70 | $5.70 | $5.70 | $5.70 | $4.72 | 0 |
| 2021-09-17 | $5.28 | $5.72 | $5.11 | $5.70 | $4.72 | 84,643,260 |
| 2021-09-16 | $5.17 | $5.67 | $5.17 | $5.21 | $4.32 | 55,276,340 |
| 2021-09-15 | $5.00 | $5.32 | $4.91 | $5.25 | $4.35 | 82,363,030 |
| 2021-09-14 | $5.16 | $5.16 | $5.06 | $5.16 | $4.28 | 39,970,940 |
| 2021-09-13 | $4.59 | $4.77 | $4.56 | $4.69 | $3.89 | 23,102,780 |
| 2021-09-10 | $4.75 | $4.92 | $4.58 | $4.60 | $3.81 | 50,190,500 |
| 2021-09-09 | $5.23 | $5.25 | $4.85 | $4.94 | $4.09 | 68,300,010 |
| 2021-09-08 | $4.92 | $4.92 | $4.92 | $4.92 | $4.08 | 12,122,230 |
| 2021-09-07 | $4.49 | $4.51 | $4.40 | $4.47 | $3.70 | 14,801,230 |
| 2021-09-06 | $4.39 | $4.52 | $4.33 | $4.45 | $3.69 | 15,297,110 |
| 2021-09-03 | $4.30 | $4.50 | $4.25 | $4.37 | $3.62 | 19,766,290 |
| 2021-09-02 | $4.13 | $4.26 | $4.11 | $4.25 | $3.52 | 16,215,540 |
| 2021-09-01 | $4.12 | $4.19 | $4.10 | $4.13 | $3.42 | 6,908,890 |
| 2021-08-31 | $4.12 | $4.14 | $4.08 | $4.11 | $3.41 | 2,850,900 |
| 2021-08-30 | $4.14 | $4.27 | $4.09 | $4.10 | $3.40 | 4,947,130 |
| 2021-08-27 | $4.18 | $4.21 | $4.12 | $4.14 | $3.43 | 4,509,200 |
| 2021-08-26 | $4.17 | $4.25 | $4.13 | $4.17 | $3.46 | 5,406,550 |
| 2021-08-25 | $4.13 | $4.17 | $4.12 | $4.17 | $3.46 | 4,432,970 |
| 2021-08-24 | $4.16 | $4.20 | $4.13 | $4.15 | $3.44 | 3,728,420 |
| 2021-08-23 | $4.13 | $4.19 | $4.13 | $4.15 | $3.44 | 3,588,080 |
| 2021-08-20 | $4.14 | $4.14 | $4.07 | $4.14 | $3.43 | 3,651,900 |
| 2021-08-19 | $4.18 | $4.19 | $4.10 | $4.14 | $3.43 | 5,030,500 |
| 2021-08-18 | $4.05 | $4.25 | $4.03 | $4.20 | $3.48 | 8,506,260 |
| 2021-08-17 | $4.10 | $4.29 | $4.07 | $4.07 | $3.37 | 6,183,550 |
| 2021-08-16 | $4.10 | $4.12 | $4.07 | $4.09 | $3.39 | 3,437,590 |
| 2021-08-13 | $4.09 | $4.15 | $4.07 | $4.09 | $3.39 | 4,763,200 |
| 2021-08-12 | $4.04 | $4.10 | $4.04 | $4.06 | $3.36 | 2,818,000 |
| 2021-08-11 | $4.03 | $4.08 | $3.96 | $4.06 | $3.36 | 5,378,800 |
| 2021-08-10 | $3.92 | $4.27 | $3.92 | $4.04 | $3.35 | 6,773,050 |
| 2021-08-09 | $3.88 | $3.97 | $3.87 | $3.92 | $3.25 | 3,765,100 |
| 2021-08-06 | $3.93 | $3.95 | $3.85 | $3.88 | $3.22 | 5,390,070 |
| 2021-08-05 | $4.00 | $4.01 | $3.93 | $3.93 | $3.26 | 2,961,780 |
| 2021-08-04 | $4.00 | $4.01 | $3.95 | $3.98 | $3.30 | 2,300,600 |
| 2021-08-03 | $4.01 | $4.03 | $3.96 | $3.98 | $3.30 | 3,037,800 |
| 2021-08-02 | $3.89 | $4.03 | $3.85 | $4.01 | $3.32 | 5,357,740 |
| 2021-07-30 | $3.85 | $3.91 | $3.83 | $3.88 | $3.22 | 4,278,160 |
| 2021-07-29 | $3.83 | $3.90 | $3.80 | $3.84 | $3.18 | 4,704,740 |
| 2021-07-28 | $3.98 | $3.99 | $3.81 | $3.84 | $3.18 | 6,329,400 |
| 2021-07-27 | $4.08 | $4.12 | $3.99 | $3.99 | $3.31 | 6,891,870 |
| 2021-07-26 | $4.10 | $4.13 | $4.06 | $4.09 | $3.39 | 3,688,960 |
| 2021-07-23 | $4.13 | $4.16 | $4.09 | $4.11 | $3.41 | 3,931,500 |
| 2021-07-22 | $4.17 | $4.17 | $4.12 | $4.14 | $3.43 | 5,921,290 |
| 2021-07-21 | $4.20 | $4.23 | $4.16 | $4.18 | $3.46 | 5,030,600 |
| 2021-07-20 | $4.23 | $4.26 | $4.18 | $4.22 | $3.50 | 3,697,530 |
| 2021-07-19 | $4.18 | $4.29 | $4.15 | $4.26 | $3.53 | 7,565,010 |
| 2021-07-16 | $4.16 | $4.22 | $4.14 | $4.15 | $3.44 | 3,609,300 |
| 2021-07-15 | $4.14 | $4.19 | $4.11 | $4.16 | $3.45 | 3,561,480 |
| 2021-07-14 | $4.18 | $4.22 | $4.14 | $4.16 | $3.45 | 5,128,200 |
| 2021-07-13 | $4.11 | $4.20 | $4.09 | $4.18 | $3.46 | 6,064,250 |
| 2021-07-12 | $4.17 | $4.19 | $4.10 | $4.11 | $3.41 | 5,576,600 |
| 2021-07-09 | $4.08 | $4.16 | $4.06 | $4.15 | $3.44 | 5,335,400 |
| 2021-07-08 | $4.22 | $4.22 | $4.09 | $4.11 | $3.41 | 7,993,350 |
| 2021-07-07 | $4.23 | $4.26 | $4.19 | $4.20 | $3.48 | 5,248,950 |
| 2021-07-06 | $4.21 | $4.27 | $4.15 | $4.27 | $3.54 | 6,113,380 |
| 2021-07-05 | $4.21 | $4.25 | $4.19 | $4.20 | $3.48 | 4,547,200 |
| 2021-07-02 | $4.18 | $4.23 | $4.17 | $4.21 | $3.49 | 3,285,300 |
| 2021-07-01 | $4.22 | $4.25 | $4.19 | $4.19 | $3.47 | 5,590,800 |
| 2021-06-30 | $4.26 | $4.29 | $4.18 | $4.22 | $3.50 | 8,622,170 |
| 2021-06-29 | $4.38 | $4.43 | $4.26 | $4.26 | $3.53 | 8,543,440 |
| 2021-06-28 | $4.60 | $4.65 | $4.41 | $4.43 | $3.67 | 14,455,130 |
| 2021-06-25 | $4.45 | $4.54 | $4.37 | $4.44 | $3.68 | 8,458,700 |
| 2021-06-24 | $4.40 | $4.64 | $4.40 | $4.47 | $3.70 | 13,119,800 |
| 2021-06-23 | $4.22 | $4.44 | $4.18 | $4.44 | $3.68 | 14,627,660 |
| 2021-06-22 | $4.22 | $4.24 | $4.17 | $4.21 | $3.49 | 4,613,000 |
| 2021-06-21 | $4.16 | $4.21 | $4.14 | $4.21 | $3.49 | 3,801,600 |
| 2021-06-18 | $4.24 | $4.25 | $4.15 | $4.16 | $3.45 | 8,073,200 |
| 2021-06-17 | $4.27 | $4.38 | $4.22 | $4.25 | $3.52 | 6,226,100 |
| 2021-06-16 | $4.36 | $4.44 | $4.26 | $4.28 | $3.55 | 4,839,600 |
| 2021-06-15 | $4.48 | $4.50 | $4.34 | $4.36 | $3.61 | 6,743,280 |
| 2021-06-14 | $4.48 | $4.48 | $4.48 | $4.48 | $3.71 | 0 |
| 2021-06-11 | $4.47 | $4.57 | $4.47 | $4.48 | $3.71 | 5,641,180 |
| 2021-06-10 | $4.56 | $4.56 | $4.47 | $4.49 | $3.72 | 4,921,590 |
| 2021-06-09 | $4.51 | $4.58 | $4.47 | $4.56 | $3.78 | 5,118,600 |
| 2021-06-08 | $4.58 | $4.59 | $4.50 | $4.55 | $3.77 | 5,854,900 |
| 2021-06-07 | $4.50 | $4.68 | $4.49 | $4.57 | $3.79 | 11,662,360 |
| 2021-06-04 | $4.47 | $4.67 | $4.44 | $4.51 | $3.74 | 15,936,590 |
| 2021-06-03 | $4.26 | $4.69 | $4.23 | $4.57 | $3.79 | 21,862,440 |
| 2021-06-02 | $4.23 | $4.31 | $4.20 | $4.26 | $3.53 | 5,025,460 |
| 2021-06-01 | $4.22 | $4.24 | $4.17 | $4.22 | $3.50 | 3,172,310 |
| 2021-05-31 | $4.20 | $4.24 | $4.16 | $4.23 | $3.51 | 6,374,600 |
| 2021-05-28 | $4.33 | $4.35 | $4.20 | $4.22 | $3.50 | 8,601,750 |
| 2021-05-27 | $4.33 | $4.38 | $4.30 | $4.31 | $3.57 | 5,278,950 |
| 2021-05-26 | $4.32 | $4.37 | $4.27 | $4.33 | $3.59 | 6,838,010 |
| 2021-05-25 | $4.30 | $4.33 | $4.23 | $4.28 | $3.55 | 6,124,090 |
| 2021-05-24 | $4.34 | $4.40 | $4.29 | $4.30 | $3.56 | 6,489,180 |
| 2021-05-21 | $4.38 | $4.48 | $4.34 | $4.40 | $3.59 | 8,103,850 |
| 2021-05-20 | $4.40 | $4.43 | $4.34 | $4.38 | $3.57 | 5,006,150 |
| 2021-05-19 | $4.35 | $4.42 | $4.31 | $4.40 | $3.59 | 6,155,880 |
| 2021-05-18 | $4.30 | $4.36 | $4.30 | $4.34 | $3.54 | 2,673,240 |
| 2021-05-17 | $4.34 | $4.37 | $4.30 | $4.32 | $3.52 | 4,401,400 |
| 2021-05-14 | $4.30 | $4.36 | $4.30 | $4.34 | $3.54 | 3,486,860 |
| 2021-05-13 | $4.39 | $4.39 | $4.29 | $4.30 | $3.51 | 3,895,900 |
| 2021-05-12 | $4.39 | $4.43 | $4.36 | $4.37 | $3.56 | 4,805,570 |
| 2021-05-11 | $4.29 | $4.44 | $4.20 | $4.40 | $3.59 | 12,007,200 |
| 2021-05-10 | $4.35 | $4.41 | $4.27 | $4.37 | $3.56 | 11,228,950 |
| 2021-05-07 | $4.18 | $4.44 | $4.15 | $4.37 | $3.56 | 14,871,680 |
| 2021-05-06 | $4.14 | $4.23 | $4.12 | $4.20 | $3.42 | 6,215,690 |
| 2021-05-05 | $4.18 | $4.18 | $4.18 | $4.18 | $3.41 | 0 |
| 2021-05-04 | $4.18 | $4.18 | $4.18 | $4.18 | $3.41 | 0 |
| 2021-04-30 | $4.20 | $4.21 | $4.08 | $4.18 | $3.41 | 9,172,240 |
| 2021-04-29 | $4.05 | $4.23 | $3.98 | $4.19 | $3.42 | 11,124,830 |
| 2021-04-28 | $4.13 | $4.23 | $4.13 | $4.18 | $3.41 | 5,962,990 |
| 2021-04-27 | $4.28 | $4.30 | $4.07 | $4.15 | $3.38 | 13,384,190 |
| 2021-04-26 | $4.25 | $4.34 | $4.23 | $4.27 | $3.48 | 7,593,020 |
| 2021-04-23 | $4.33 | $4.35 | $4.25 | $4.25 | $3.47 | 7,764,060 |
| 2021-04-22 | $4.30 | $4.41 | $4.29 | $4.32 | $3.52 | 9,321,810 |
| 2021-04-21 | $4.50 | $4.51 | $4.29 | $4.32 | $3.52 | 20,844,530 |
| 2021-04-20 | $4.60 | $4.69 | $4.56 | $4.58 | $3.73 | 13,711,370 |
| 2021-04-19 | $4.73 | $4.74 | $4.56 | $4.60 | $3.75 | 20,077,500 |
| 2021-04-16 | $4.70 | $4.79 | $4.62 | $4.73 | $3.86 | 17,806,220 |
| 2021-04-15 | $4.76 | $4.98 | $4.72 | $4.76 | $3.88 | 23,126,740 |
| 2021-04-14 | $4.76 | $4.83 | $4.70 | $4.74 | $3.87 | 22,270,830 |
| 2021-04-13 | $4.97 | $5.09 | $4.77 | $4.87 | $3.97 | 50,046,930 |
| 2021-04-12 | $4.64 | $5.07 | $4.61 | $5.07 | $4.13 | 36,073,780 |
| 2021-04-09 | $4.70 | $4.83 | $4.55 | $4.61 | $3.76 | 25,192,050 |
| 2021-04-08 | $4.86 | $4.88 | $4.62 | $4.66 | $3.80 | 26,289,210 |
| 2021-04-07 | $4.84 | $5.03 | $4.76 | $4.86 | $3.96 | 36,060,870 |
| 2021-04-06 | $4.72 | $5.00 | $4.67 | $4.91 | $4.00 | 39,252,110 |
| 2021-04-05 | $4.73 | $4.73 | $4.73 | $4.73 | $3.86 | 0 |
| 2021-04-02 | $4.66 | $5.01 | $4.60 | $4.73 | $3.86 | 38,578,690 |
| 2021-04-01 | $4.57 | $4.80 | $4.38 | $4.73 | $3.86 | 44,134,350 |
| 2021-03-31 | $4.41 | $4.64 | $4.36 | $4.55 | $3.71 | 30,792,580 |
| 2021-03-30 | $4.56 | $4.61 | $4.27 | $4.44 | $3.62 | 30,425,460 |
| 2021-03-29 | $4.85 | $4.86 | $4.53 | $4.62 | $3.77 | 56,475,660 |
| 2021-03-26 | $4.27 | $4.64 | $4.20 | $4.64 | $3.78 | 27,525,170 |
| 2021-03-25 | $4.42 | $4.45 | $4.20 | $4.22 | $3.44 | 21,532,800 |
| 2021-03-24 | $4.36 | $4.58 | $4.32 | $4.44 | $3.62 | 21,542,530 |
| 2021-03-23 | $4.57 | $4.57 | $4.36 | $4.42 | $3.60 | 24,373,480 |
| 2021-03-22 | $4.51 | $4.68 | $4.47 | $4.63 | $3.78 | 35,303,230 |
| 2021-03-19 | $4.30 | $4.55 | $4.25 | $4.44 | $3.62 | 26,139,110 |
| 2021-03-18 | $4.25 | $4.45 | $4.21 | $4.36 | $3.56 | 23,718,230 |
| 2021-03-17 | $4.31 | $4.34 | $4.23 | $4.26 | $3.47 | 17,659,000 |
| 2021-03-16 | $4.23 | $4.61 | $4.21 | $4.44 | $3.62 | 32,229,350 |
| 2021-03-15 | $4.28 | $4.36 | $4.21 | $4.25 | $3.47 | 22,443,040 |
| 2021-03-12 | $4.24 | $4.55 | $4.19 | $4.29 | $3.50 | 33,810,580 |
| 2021-03-11 | $4.13 | $4.23 | $4.09 | $4.23 | $3.45 | 17,274,920 |
| 2021-03-10 | $4.03 | $4.18 | $4.00 | $4.13 | $3.37 | 13,230,230 |
| 2021-03-09 | $4.10 | $4.16 | $3.94 | $4.02 | $3.28 | 10,034,500 |
| 2021-03-08 | $4.07 | $4.18 | $4.07 | $4.11 | $3.35 | 12,453,780 |
| 2021-03-05 | $4.07 | $4.14 | $4.04 | $4.07 | $3.32 | 5,824,850 |
| 2021-03-04 | $4.06 | $4.10 | $4.02 | $4.05 | $3.30 | 6,452,950 |
| 2021-03-03 | $4.00 | $4.08 | $3.96 | $4.07 | $3.32 | 7,345,940 |
| 2021-03-02 | $3.96 | $4.09 | $3.95 | $4.02 | $3.28 | 10,448,440 |
| 2021-03-01 | $3.96 | $3.99 | $3.93 | $3.96 | $3.23 | 4,332,880 |
| 2021-02-26 | $3.92 | $3.97 | $3.89 | $3.95 | $3.22 | 4,969,100 |
| 2021-02-25 | $3.98 | $4.01 | $3.94 | $3.95 | $3.22 | 4,172,800 |
| 2021-02-24 | $3.97 | $4.04 | $3.88 | $3.96 | $3.23 | 7,341,300 |
| 2021-02-23 | $3.92 | $4.04 | $3.91 | $3.97 | $3.24 | 6,750,600 |
| 2021-02-22 | $3.88 | $4.00 | $3.85 | $3.93 | $3.20 | 9,509,960 |
| 2021-02-19 | $3.81 | $3.87 | $3.79 | $3.87 | $3.16 | 4,252,500 |
| 2021-02-18 | $3.86 | $3.87 | $3.81 | $3.82 | $3.11 | 2,947,980 |
| 2021-02-17 | $3.79 | $3.79 | $3.79 | $3.79 | $3.09 | 0 |
| 2021-02-16 | $3.79 | $3.79 | $3.79 | $3.79 | $3.09 | 0 |
| 2021-02-15 | $3.79 | $3.79 | $3.79 | $3.79 | $3.09 | 0 |
| 2021-02-12 | $3.79 | $3.79 | $3.79 | $3.79 | $3.09 | 0 |
| 2021-02-11 | $3.79 | $3.79 | $3.79 | $3.79 | $3.09 | 0 |
| 2021-02-10 | $3.73 | $3.80 | $3.72 | $3.79 | $3.09 | 2,532,700 |
| 2021-02-09 | $3.68 | $3.76 | $3.68 | $3.73 | $3.04 | 2,778,700 |
| 2021-02-08 | $3.63 | $3.69 | $3.63 | $3.67 | $2.99 | 2,957,860 |
| 2021-02-05 | $3.62 | $3.66 | $3.61 | $3.63 | $2.96 | 2,898,700 |
| 2021-02-04 | $3.75 | $3.75 | $3.60 | $3.62 | $2.95 | 5,433,630 |
| 2021-02-03 | $3.78 | $3.79 | $3.72 | $3.75 | $3.06 | 2,829,500 |
| 2021-02-02 | $3.78 | $3.82 | $3.77 | $3.79 | $3.09 | 2,953,170 |
| 2021-02-01 | $3.71 | $3.84 | $3.71 | $3.81 | $3.11 | 5,155,930 |
| 2021-01-29 | $3.72 | $3.76 | $3.70 | $3.74 | $3.05 | 4,834,300 |
| 2021-01-28 | $3.71 | $3.75 | $3.70 | $3.70 | $3.02 | 3,180,850 |
| 2021-01-27 | $3.70 | $3.74 | $3.70 | $3.73 | $3.04 | 2,964,520 |
| 2021-01-26 | $3.75 | $3.75 | $3.71 | $3.71 | $3.03 | 4,055,840 |
| 2021-01-25 | $3.78 | $3.78 | $3.73 | $3.75 | $3.06 | 5,698,440 |
| 2021-01-22 | $3.84 | $3.86 | $3.78 | $3.79 | $3.09 | 7,778,070 |
| 2021-01-21 | $3.85 | $3.88 | $3.81 | $3.86 | $3.15 | 6,185,970 |
| 2021-01-20 | $3.88 | $3.90 | $3.83 | $3.86 | $3.15 | 4,750,640 |
| 2021-01-19 | $3.90 | $3.91 | $3.87 | $3.88 | $3.16 | 5,018,360 |
| 2021-01-18 | $3.90 | $3.93 | $3.88 | $3.90 | $3.18 | 6,552,600 |
| 2021-01-15 | $3.85 | $3.91 | $3.85 | $3.90 | $3.18 | 5,531,400 |
| 2021-01-14 | $3.86 | $3.88 | $3.81 | $3.88 | $3.16 | 5,799,720 |
| 2021-01-13 | $3.87 | $3.89 | $3.80 | $3.85 | $3.14 | 7,034,280 |
| 2021-01-12 | $3.82 | $3.89 | $3.80 | $3.87 | $3.16 | 7,618,870 |
| 2021-01-11 | $3.90 | $3.93 | $3.83 | $3.84 | $3.13 | 12,402,990 |
| 2021-01-08 | $4.00 | $4.03 | $3.86 | $3.94 | $3.21 | 15,724,980 |
| 2021-01-07 | $4.23 | $4.27 | $4.05 | $4.06 | $3.31 | 23,505,340 |
| 2021-01-06 | $4.15 | $4.38 | $4.12 | $4.32 | $3.52 | 27,479,320 |
| 2021-01-05 | $4.40 | $4.40 | $4.17 | $4.20 | $3.42 | 31,178,780 |
| 2021-01-04 | $4.50 | $4.55 | $4.37 | $4.47 | $3.65 | 38,992,210 |
| 2021-01-01 | $4.57 | $4.57 | $4.57 | $4.57 | $3.73 | 0 |
| 2020-12-31 | $4.66 | $4.86 | $4.42 | $4.57 | $3.73 | 65,482,000 |
| 2020-12-30 | $4.11 | $4.53 | $4.07 | $4.53 | $3.69 | 16,999,500 |
| 2020-12-29 | $4.31 | $4.31 | $4.05 | $4.12 | $3.36 | 20,992,390 |
| 2020-12-28 | $4.25 | $4.36 | $4.20 | $4.30 | $3.51 | 26,783,420 |
| 2020-12-25 | $4.11 | $4.35 | $4.07 | $4.23 | $3.45 | 33,085,620 |
| 2020-12-24 | $4.16 | $4.25 | $4.08 | $4.13 | $3.37 | 13,211,110 |
| 2020-12-23 | $3.99 | $4.18 | $3.99 | $4.16 | $3.39 | 20,814,340 |
| 2020-12-22 | $4.06 | $4.10 | $3.97 | $3.99 | $3.25 | 7,426,560 |
| 2020-12-21 | $3.98 | $4.08 | $3.93 | $4.08 | $3.33 | 10,327,140 |
| 2020-12-18 | $4.00 | $4.14 | $3.99 | $4.00 | $3.26 | 13,461,800 |
| 2020-12-17 | $3.84 | $4.04 | $3.80 | $4.01 | $3.27 | 9,174,590 |
| 2020-12-16 | $3.88 | $3.91 | $3.83 | $3.85 | $3.14 | 2,475,080 |
| 2020-12-15 | $3.87 | $3.91 | $3.82 | $3.89 | $3.17 | 3,967,580 |
| 2020-12-14 | $3.79 | $3.88 | $3.78 | $3.87 | $3.16 | 3,768,330 |
| 2020-12-11 | $3.88 | $3.91 | $3.78 | $3.78 | $3.08 | 7,436,100 |
| 2020-12-10 | $3.90 | $3.92 | $3.85 | $3.89 | $3.17 | 4,973,200 |
| 2020-12-09 | $4.06 | $4.06 | $3.90 | $3.91 | $3.19 | 5,952,970 |
| 2020-12-08 | $4.05 | $4.07 | $4.01 | $4.05 | $3.30 | 4,209,300 |
| 2020-12-07 | $4.03 | $4.08 | $4.01 | $4.06 | $3.31 | 4,398,820 |
| 2020-12-04 | $4.08 | $4.10 | $4.00 | $4.04 | $3.29 | 6,885,310 |
| 2020-12-03 | $4.08 | $4.16 | $4.06 | $4.12 | $3.36 | 7,946,090 |
| 2020-12-02 | $4.09 | $4.12 | $4.03 | $4.08 | $3.33 | 7,673,040 |
| 2020-12-01 | $4.13 | $4.14 | $4.04 | $4.10 | $3.34 | 12,935,350 |
| 2020-11-30 | $4.15 | $4.19 | $4.10 | $4.13 | $3.37 | 8,884,100 |
| 2020-11-27 | $4.25 | $4.26 | $4.08 | $4.20 | $3.42 | 15,226,870 |
| 2020-11-26 | $4.05 | $4.37 | $4.04 | $4.28 | $3.49 | 29,134,540 |
| 2020-11-25 | $4.03 | $4.13 | $4.01 | $4.06 | $3.31 | 10,450,450 |
| 2020-11-24 | $4.02 | $4.03 | $3.98 | $4.00 | $3.26 | 4,035,280 |
| 2020-11-23 | $3.96 | $4.02 | $3.94 | $4.01 | $3.27 | 5,153,250 |
| 2020-11-20 | $3.95 | $3.97 | $3.90 | $3.95 | $3.22 | 4,030,340 |
| 2020-11-19 | $4.00 | $4.01 | $3.95 | $3.96 | $3.23 | 3,474,220 |
| 2020-11-18 | $4.00 | $4.04 | $3.98 | $3.99 | $3.25 | 3,741,630 |
| 2020-11-17 | $3.97 | $4.08 | $3.97 | $4.02 | $3.28 | 8,643,140 |
| 2020-11-16 | $3.92 | $3.98 | $3.87 | $3.97 | $3.24 | 6,858,090 |
| 2020-11-13 | $3.87 | $3.90 | $3.84 | $3.89 | $3.17 | 3,851,040 |
| 2020-11-12 | $3.86 | $3.94 | $3.86 | $3.89 | $3.17 | 3,550,900 |
| 2020-11-11 | $3.85 | $3.97 | $3.84 | $3.88 | $3.16 | 4,839,150 |
| 2020-11-10 | $3.89 | $3.91 | $3.84 | $3.85 | $3.14 | 3,698,900 |
| 2020-11-09 | $3.83 | $3.88 | $3.83 | $3.87 | $3.16 | 4,298,900 |
| 2020-11-06 | $3.84 | $3.84 | $3.81 | $3.82 | $3.11 | 2,528,080 |
| 2020-11-05 | $3.83 | $3.85 | $3.80 | $3.83 | $3.12 | 3,663,620 |
| 2020-11-04 | $3.79 | $3.83 | $3.76 | $3.81 | $3.11 | 2,771,430 |
| 2020-11-03 | $3.72 | $3.81 | $3.72 | $3.80 | $3.10 | 2,576,040 |
| 2020-11-02 | $3.80 | $3.80 | $3.71 | $3.72 | $3.03 | 3,876,100 |
| 2020-10-30 | $3.91 | $3.91 | $3.77 | $3.79 | $3.09 | 4,845,100 |
| 2020-10-29 | $3.92 | $3.94 | $3.90 | $3.91 | $3.19 | 2,347,630 |
| 2020-10-28 | $3.87 | $3.96 | $3.86 | $3.94 | $3.21 | 3,377,760 |
| 2020-10-27 | $3.90 | $3.91 | $3.86 | $3.89 | $3.17 | 2,245,000 |
| 2020-10-26 | $3.92 | $3.92 | $3.86 | $3.88 | $3.16 | 3,099,770 |
| 2020-10-23 | $3.92 | $3.94 | $3.91 | $3.92 | $3.20 | 1,808,250 |
| 2020-10-22 | $3.93 | $3.95 | $3.90 | $3.91 | $3.19 | 3,436,840 |
| 2020-10-21 | $4.04 | $4.04 | $3.94 | $3.96 | $3.23 | 3,415,640 |
| 2020-10-20 | $4.03 | $4.04 | $4.00 | $4.03 | $3.29 | 2,719,080 |
| 2020-10-19 | $4.00 | $4.06 | $4.00 | $4.04 | $3.29 | 3,603,550 |
| 2020-10-16 | $4.01 | $4.05 | $4.00 | $4.01 | $3.27 | 2,590,000 |
| 2020-10-15 | $4.03 | $4.05 | $4.01 | $4.03 | $3.29 | 1,962,800 |
| 2020-10-14 | $4.06 | $4.06 | $4.02 | $4.04 | $3.29 | 2,239,700 |
| 2020-10-13 | $4.05 | $4.07 | $4.01 | $4.05 | $3.30 | 5,060,060 |
| 2020-10-12 | $3.97 | $4.06 | $3.97 | $4.05 | $3.30 | 6,210,900 |
| 2020-10-09 | $3.92 | $3.99 | $3.92 | $3.97 | $3.24 | 3,186,190 |
| 2020-10-08 | $3.88 | $3.88 | $3.88 | $3.88 | $3.16 | 0 |
| 2020-10-07 | $3.88 | $3.88 | $3.88 | $3.88 | $3.16 | 0 |
| 2020-10-06 | $3.88 | $3.88 | $3.88 | $3.88 | $3.16 | 0 |
| 2020-10-05 | $3.88 | $3.88 | $3.88 | $3.88 | $3.16 | 0 |
| 2020-10-02 | $3.88 | $3.88 | $3.88 | $3.88 | $3.16 | 0 |
| 2020-10-01 | $3.88 | $3.88 | $3.88 | $3.88 | $3.16 | 0 |
| 2020-09-30 | $3.89 | $3.92 | $3.86 | $3.88 | $3.16 | 2,486,960 |
| 2020-09-29 | $3.91 | $3.92 | $3.88 | $3.88 | $3.16 | 2,210,370 |
| 2020-09-28 | $3.94 | $3.95 | $3.87 | $3.89 | $3.17 | 3,205,470 |
| 2020-09-25 | $4.00 | $4.00 | $3.92 | $3.94 | $3.21 | 4,696,430 |
| 2020-09-24 | $4.05 | $4.05 | $3.98 | $3.98 | $3.25 | 6,393,030 |
| 2020-09-23 | $4.07 | $4.08 | $4.04 | $4.06 | $3.31 | 4,266,100 |
| 2020-09-22 | $4.08 | $4.15 | $4.05 | $4.07 | $3.32 | 6,713,430 |
| 2020-09-21 | $4.18 | $4.18 | $4.10 | $4.12 | $3.36 | 6,922,020 |
| 2020-09-18 | $4.15 | $4.18 | $4.09 | $4.16 | $3.39 | 9,839,840 |
| 2020-09-17 | $4.19 | $4.24 | $4.12 | $4.19 | $3.42 | 18,358,330 |
| 2020-09-16 | $4.08 | $4.08 | $4.08 | $4.08 | $3.33 | 0 |
| 2020-09-15 | $4.13 | $4.14 | $4.04 | $4.08 | $3.33 | 7,342,500 |
| 2020-09-14 | $4.12 | $4.17 | $4.09 | $4.13 | $3.37 | 5,856,700 |
| 2020-09-11 | $4.04 | $4.11 | $4.02 | $4.10 | $3.34 | 5,188,530 |
| 2020-09-10 | $4.16 | $4.19 | $4.03 | $4.07 | $3.32 | 11,663,470 |
| 2020-09-09 | $4.07 | $4.13 | $4.05 | $4.09 | $3.34 | 9,488,090 |
| 2020-09-08 | $4.02 | $4.14 | $4.00 | $4.09 | $3.34 | 7,884,900 |
| 2020-09-07 | $4.06 | $4.09 | $4.01 | $4.02 | $3.28 | 7,105,690 |
| 2020-09-04 | $4.01 | $4.08 | $4.00 | $4.07 | $3.32 | 6,802,540 |
| 2020-09-03 | $4.11 | $4.14 | $4.06 | $4.09 | $3.34 | 10,733,600 |
| 2020-09-02 | $4.11 | $4.12 | $4.05 | $4.07 | $3.32 | 9,176,490 |
| 2020-09-01 | $4.09 | $4.11 | $4.05 | $4.10 | $3.34 | 7,594,500 |
| 2020-08-31 | $4.14 | $4.17 | $4.08 | $4.08 | $3.33 | 11,040,270 |
| 2020-08-28 | $4.13 | $4.15 | $4.05 | $4.14 | $3.38 | 13,472,680 |
| 2020-08-27 | $4.13 | $4.17 | $4.09 | $4.15 | $3.38 | 13,755,670 |
| 2020-08-26 | $4.26 | $4.26 | $4.11 | $4.13 | $3.37 | 22,417,460 |
| 2020-08-25 | $4.42 | $4.43 | $4.24 | $4.28 | $3.49 | 35,689,810 |
| 2020-08-24 | $4.55 | $4.61 | $4.31 | $4.44 | $3.62 | 47,803,020 |
| 2020-08-21 | $4.80 | $5.05 | $4.54 | $4.66 | $3.80 | 78,815,980 |
| 2020-08-20 | $4.75 | $4.93 | $4.61 | $4.93 | $4.02 | 64,275,000 |
| 2020-08-19 | $4.07 | $4.48 | $4.01 | $4.48 | $3.65 | 20,451,260 |
| 2020-08-18 | $4.10 | $4.10 | $4.04 | $4.07 | $3.32 | 4,856,790 |
| 2020-08-17 | $4.03 | $4.11 | $4.02 | $4.07 | $3.32 | 6,318,800 |
| 2020-08-14 | $4.03 | $4.06 | $3.98 | $4.03 | $3.29 | 4,041,990 |
| 2020-08-13 | $3.98 | $4.05 | $3.96 | $4.03 | $3.29 | 4,569,650 |
| 2020-08-12 | $3.98 | $3.99 | $3.90 | $3.98 | $3.25 | 5,684,100 |
| 2020-08-11 | $4.04 | $4.10 | $3.96 | $3.98 | $3.25 | 5,537,690 |
| 2020-08-10 | $3.99 | $4.06 | $3.96 | $4.04 | $3.29 | 4,614,970 |
| 2020-08-07 | $4.08 | $4.08 | $3.95 | $4.00 | $3.26 | 6,921,700 |
| 2020-08-06 | $4.11 | $4.12 | $4.02 | $4.08 | $3.33 | 5,495,630 |
| 2020-08-05 | $4.13 | $4.14 | $4.09 | $4.09 | $3.34 | 4,909,700 |
| 2020-08-04 | $4.15 | $4.18 | $4.11 | $4.15 | $3.38 | 7,604,810 |
| 2020-08-03 | $4.10 | $4.15 | $4.08 | $4.15 | $3.38 | 9,141,960 |
| 2020-07-31 | $4.09 | $4.12 | $4.03 | $4.08 | $3.33 | 4,953,660 |
| 2020-07-30 | $4.13 | $4.16 | $4.07 | $4.09 | $3.34 | 5,709,100 |
| 2020-07-29 | $4.25 | $4.28 | $4.06 | $4.14 | $3.38 | 9,659,850 |
| 2020-07-28 | $3.96 | $4.15 | $3.96 | $4.13 | $3.37 | 8,045,650 |
| 2020-07-27 | $4.00 | $4.02 | $3.91 | $3.96 | $3.23 | 4,550,950 |
| 2020-07-24 | $4.11 | $4.19 | $3.96 | $3.98 | $3.25 | 6,872,250 |
| 2020-07-23 | $4.15 | $4.15 | $4.02 | $4.10 | $3.34 | 6,567,800 |
| 2020-07-22 | $4.18 | $4.25 | $4.14 | $4.15 | $3.38 | 5,074,700 |
| 2020-07-21 | $4.28 | $4.29 | $4.18 | $4.20 | $3.42 | 4,248,720 |
| 2020-07-20 | $4.10 | $4.26 | $4.10 | $4.23 | $3.45 | 7,868,550 |
| 2020-07-17 | $4.18 | $4.19 | $3.98 | $4.08 | $3.33 | 8,517,870 |
| 2020-07-16 | $4.30 | $4.39 | $4.13 | $4.16 | $3.39 | 9,907,900 |
| 2020-07-15 | $4.39 | $4.41 | $4.26 | $4.30 | $3.51 | 10,453,090 |
| 2020-07-14 | $4.41 | $4.45 | $4.31 | $4.37 | $3.56 | 9,427,290 |
| 2020-07-13 | $4.35 | $4.44 | $4.31 | $4.41 | $3.60 | 11,310,700 |
| 2020-07-10 | $4.39 | $4.43 | $4.30 | $4.30 | $3.51 | 12,606,590 |
| 2020-07-09 | $4.44 | $4.52 | $4.36 | $4.40 | $3.59 | 16,295,930 |
| 2020-07-08 | $4.34 | $4.48 | $4.29 | $4.46 | $3.64 | 16,786,520 |
| 2020-07-07 | $4.39 | $4.49 | $4.35 | $4.35 | $3.55 | 27,234,100 |
| 2020-07-06 | $4.27 | $4.46 | $4.18 | $4.39 | $3.58 | 31,742,610 |
| 2020-07-03 | $4.10 | $4.18 | $4.04 | $4.13 | $3.37 | 18,631,220 |
| 2020-07-02 | $3.86 | $4.24 | $3.85 | $4.06 | $3.31 | 13,692,550 |
| 2020-07-01 | $3.95 | $3.95 | $3.84 | $3.87 | $3.16 | 4,601,690 |
| 2020-06-30 | $3.84 | $3.88 | $3.83 | $3.84 | $3.13 | 3,260,010 |
| 2020-06-29 | $3.89 | $3.89 | $3.81 | $3.83 | $3.12 | 3,514,310 |
| 2020-06-26 | $3.89 | $3.89 | $3.89 | $3.89 | $3.17 | 0 |
| 2020-06-25 | $3.89 | $3.89 | $3.89 | $3.89 | $3.17 | 0 |
| 2020-06-24 | $3.88 | $3.90 | $3.86 | $3.89 | $3.17 | 2,187,700 |
| 2020-06-23 | $3.88 | $3.91 | $3.86 | $3.89 | $3.17 | 2,965,020 |
| 2020-06-22 | $3.86 | $3.95 | $3.85 | $3.88 | $3.16 | 4,301,670 |
| 2020-06-19 | $3.86 | $3.87 | $3.82 | $3.86 | $3.15 | 3,540,210 |
| 2020-06-18 | $3.84 | $3.85 | $3.80 | $3.84 | $3.13 | 2,479,730 |
| 2020-06-17 | $3.85 | $3.89 | $3.83 | $3.88 | $3.12 | 2,767,100 |
| 2020-06-16 | $3.84 | $3.87 | $3.83 | $3.86 | $3.10 | 2,165,200 |
| 2020-06-15 | $3.85 | $3.92 | $3.82 | $3.83 | $3.08 | 3,021,870 |
| 2020-06-12 | $3.81 | $3.88 | $3.75 | $3.88 | $3.12 | 2,388,920 |
| 2020-06-11 | $3.88 | $3.88 | $3.84 | $3.84 | $3.08 | 2,517,410 |
| 2020-06-10 | $4.03 | $4.04 | $3.87 | $3.88 | $3.12 | 9,544,300 |
| 2020-06-09 | $3.94 | $4.05 | $3.87 | $4.05 | $3.25 | 9,118,730 |
| 2020-06-08 | $3.85 | $3.95 | $3.85 | $3.94 | $3.16 | 6,829,940 |
| 2020-06-05 | $3.89 | $3.89 | $3.80 | $3.84 | $3.08 | 2,889,010 |
| 2020-06-04 | $3.84 | $3.88 | $3.83 | $3.88 | $3.12 | 2,575,830 |
| 2020-06-03 | $3.88 | $3.91 | $3.84 | $3.84 | $3.08 | 2,491,900 |
| 2020-06-02 | $3.87 | $3.93 | $3.86 | $3.88 | $3.12 | 2,828,760 |
| 2020-06-01 | $3.77 | $3.88 | $3.76 | $3.87 | $3.11 | 3,729,250 |
| 2020-05-29 | $3.77 | $3.79 | $3.74 | $3.74 | $3.00 | 2,302,540 |
| 2020-05-28 | $3.77 | $3.80 | $3.73 | $3.78 | $3.03 | 1,790,430 |
| 2020-05-27 | $3.83 | $3.83 | $3.75 | $3.77 | $3.03 | 2,046,000 |
| 2020-05-26 | $3.85 | $3.86 | $3.81 | $3.82 | $3.07 | 1,960,680 |
| 2020-05-25 | $3.73 | $3.83 | $3.72 | $3.83 | $3.08 | 2,162,160 |
| 2020-05-22 | $3.78 | $3.78 | $3.71 | $3.74 | $3.00 | 1,992,410 |
| 2020-05-21 | $3.90 | $3.90 | $3.74 | $3.75 | $3.01 | 3,566,700 |
| 2020-05-20 | $3.90 | $3.90 | $3.81 | $3.83 | $3.08 | 3,263,180 |
| 2020-05-19 | $3.95 | $4.00 | $3.89 | $3.90 | $3.13 | 2,956,740 |
| 2020-05-18 | $4.00 | $4.00 | $3.92 | $3.94 | $3.16 | 3,013,600 |
| 2020-05-15 | $3.97 | $4.00 | $3.94 | $3.96 | $3.18 | 2,639,390 |
| 2020-05-14 | $3.94 | $4.00 | $3.92 | $3.96 | $3.18 | 2,702,010 |
| 2020-05-13 | $3.95 | $3.98 | $3.92 | $3.96 | $3.18 | 2,298,450 |
| 2020-05-12 | $4.03 | $4.09 | $3.92 | $3.96 | $3.18 | 3,885,860 |
| 2020-05-11 | $4.10 | $4.14 | $3.96 | $3.99 | $3.20 | 7,942,690 |
| 2020-05-08 | $3.86 | $4.05 | $3.82 | $3.99 | $3.20 | 9,514,230 |
| 2020-05-07 | $3.74 | $3.83 | $3.72 | $3.81 | $3.06 | 4,207,600 |
| 2020-05-06 | $3.74 | $3.76 | $3.65 | $3.75 | $3.01 | 4,781,290 |
| 2020-05-05 | $3.71 | $3.71 | $3.71 | $3.71 | $2.98 | 0 |
| 2020-05-04 | $3.71 | $3.71 | $3.71 | $3.71 | $2.98 | 0 |
| 2020-05-01 | $3.71 | $3.71 | $3.71 | $3.71 | $2.98 | 0 |
| 2020-04-30 | $3.67 | $3.72 | $3.65 | $3.71 | $2.98 | 4,259,230 |
| 2020-04-29 | $3.70 | $3.73 | $3.62 | $3.64 | $2.92 | 3,666,450 |
| 2020-04-28 | $3.83 | $3.84 | $3.53 | $3.69 | $2.96 | 10,554,030 |
| 2020-04-27 | $3.90 | $3.97 | $3.85 | $3.92 | $3.15 | 6,970,880 |
| 2020-04-24 | $3.99 | $4.00 | $3.87 | $3.89 | $3.12 | 6,891,130 |
| 2020-04-23 | $3.96 | $4.08 | $3.90 | $4.01 | $3.22 | 9,959,270 |
| 2020-04-22 | $4.04 | $4.13 | $3.91 | $3.97 | $3.19 | 15,504,870 |
| 2020-04-21 | $3.85 | $4.24 | $3.84 | $4.09 | $3.28 | 22,965,140 |
| 2020-04-20 | $3.83 | $3.86 | $3.81 | $3.85 | $3.09 | 3,531,300 |
| 2020-04-17 | $3.87 | $3.89 | $3.80 | $3.80 | $3.05 | 5,152,860 |
| 2020-04-16 | $3.77 | $3.93 | $3.77 | $3.86 | $3.10 | 6,893,790 |
| 2020-04-15 | $3.84 | $3.87 | $3.80 | $3.80 | $3.05 | 4,087,820 |
| 2020-04-14 | $3.75 | $3.81 | $3.74 | $3.81 | $3.06 | 3,408,410 |
| 2020-04-13 | $3.78 | $3.80 | $3.75 | $3.77 | $3.03 | 3,202,000 |
| 2020-04-10 | $3.93 | $3.95 | $3.81 | $3.83 | $3.08 | 4,513,710 |
| 2020-04-09 | $3.87 | $3.95 | $3.85 | $3.91 | $3.14 | 5,302,220 |
| 2020-04-08 | $3.81 | $3.86 | $3.76 | $3.85 | $3.09 | 4,023,190 |
| 2020-04-07 | $3.76 | $3.88 | $3.75 | $3.83 | $3.08 | 5,690,700 |
| 2020-04-06 | $3.72 | $3.72 | $3.72 | $3.72 | $2.99 | 0 |
| 2020-04-03 | $3.71 | $3.76 | $3.70 | $3.72 | $2.99 | 3,337,930 |
| 2020-04-02 | $3.65 | $3.74 | $3.62 | $3.73 | $2.99 | 3,105,240 |
| 2020-04-01 | $3.69 | $3.72 | $3.65 | $3.67 | $2.95 | 3,211,660 |
| 2020-03-31 | $3.70 | $3.73 | $3.68 | $3.68 | $2.95 | 3,393,050 |
| 2020-03-30 | $3.78 | $3.78 | $3.64 | $3.67 | $2.95 | 5,436,060 |
| 2020-03-27 | $3.74 | $3.84 | $3.72 | $3.77 | $3.03 | 6,863,480 |
| 2020-03-26 | $3.79 | $3.79 | $3.70 | $3.70 | $2.97 | 5,510,150 |
| 2020-03-25 | $3.82 | $3.84 | $3.75 | $3.80 | $3.05 | 7,073,830 |
| 2020-03-24 | $3.79 | $3.82 | $3.65 | $3.75 | $3.01 | 8,931,370 |
| 2020-03-23 | $4.00 | $4.00 | $3.72 | $3.73 | $2.99 | 15,053,850 |
| 2020-03-20 | $4.29 | $4.29 | $3.96 | $4.11 | $3.30 | 24,042,200 |
| 2020-03-19 | $4.29 | $4.29 | $4.29 | $4.29 | $3.44 | 0 |
| 2020-03-18 | $4.29 | $4.29 | $4.29 | $4.29 | $3.44 | 0 |
| 2020-03-17 | $4.29 | $4.29 | $4.29 | $4.29 | $3.44 | 0 |
| 2020-03-16 | $4.29 | $4.29 | $4.29 | $4.29 | $3.44 | 0 |
| 2020-03-13 | $4.29 | $4.29 | $4.29 | $4.29 | $3.44 | 0 |
| 2020-03-12 | $4.29 | $4.29 | $4.29 | $4.29 | $3.44 | 0 |
| 2020-03-11 | $4.29 | $4.29 | $4.29 | $4.29 | $3.44 | 0 |
| 2020-03-10 | $4.29 | $4.29 | $4.29 | $4.29 | $3.44 | 0 |
| 2020-03-09 | $4.29 | $4.29 | $4.29 | $4.29 | $3.44 | 0 |
| 2020-03-06 | $4.29 | $4.29 | $4.29 | $4.29 | $3.44 | 0 |
| 2020-03-05 | $4.18 | $4.37 | $4.18 | $4.29 | $3.44 | 19,043,880 |
| 2020-03-04 | $3.96 | $4.15 | $3.95 | $4.15 | $3.33 | 15,230,100 |
| 2020-03-03 | $4.00 | $4.06 | $3.95 | $3.98 | $3.20 | 7,772,310 |
| 2020-03-02 | $3.82 | $3.98 | $3.82 | $3.95 | $3.17 | 10,417,530 |
| 2020-02-28 | $4.02 | $4.02 | $3.81 | $3.83 | $3.08 | 17,096,250 |
| 2020-02-27 | $4.07 | $4.13 | $4.04 | $4.07 | $3.27 | 7,552,800 |
| 2020-02-26 | $4.01 | $4.15 | $3.97 | $4.06 | $3.26 | 11,056,950 |
| 2020-02-25 | $4.03 | $4.08 | $3.93 | $4.04 | $3.24 | 9,833,030 |
| 2020-02-24 | $4.12 | $4.12 | $4.04 | $4.09 | $3.28 | 8,462,300 |
| 2020-02-21 | $4.19 | $4.22 | $4.12 | $4.14 | $3.32 | 9,638,600 |
| 2020-02-20 | $4.14 | $4.24 | $4.05 | $4.19 | $3.36 | 10,588,700 |
| 2020-02-19 | $4.04 | $4.16 | $4.01 | $4.08 | $3.28 | 8,071,570 |
| 2020-02-18 | $3.99 | $4.06 | $3.97 | $4.02 | $3.23 | 5,460,310 |
| 2020-02-17 | $3.85 | $3.98 | $3.85 | $3.97 | $3.19 | 5,845,600 |
| 2020-02-14 | $3.89 | $3.91 | $3.84 | $3.85 | $3.09 | 5,117,610 |
| 2020-02-13 | $3.93 | $3.99 | $3.88 | $3.89 | $3.12 | 4,842,930 |
| 2020-02-12 | $3.92 | $3.95 | $3.89 | $3.94 | $3.16 | 3,644,560 |
| 2020-02-11 | $3.87 | $4.01 | $3.85 | $3.92 | $3.15 | 7,577,460 |
| 2020-02-10 | $3.78 | $3.91 | $3.73 | $3.88 | $3.12 | 7,281,790 |
| 2020-02-07 | $3.71 | $3.78 | $3.66 | $3.77 | $3.03 | 6,214,220 |
| 2020-02-06 | $3.69 | $3.74 | $3.62 | $3.72 | $2.99 | 6,459,380 |
| 2020-02-05 | $3.59 | $3.73 | $3.58 | $3.68 | $2.95 | 7,834,460 |
| 2020-02-04 | $3.41 | $3.69 | $3.41 | $3.59 | $2.88 | 12,160,020 |
| 2020-02-03 | $3.72 | $3.72 | $3.72 | $3.72 | $2.99 | 3,038,100 |
| 2020-01-31 | $4.13 | $4.13 | $4.13 | $4.13 | $3.32 | 0 |
| 2020-01-30 | $4.13 | $4.13 | $4.13 | $4.13 | $3.32 | 0 |
| 2020-01-29 | $4.13 | $4.13 | $4.13 | $4.13 | $3.32 | 0 |
| 2020-01-28 | $4.13 | $4.13 | $4.13 | $4.13 | $3.32 | 0 |
| 2020-01-27 | $4.13 | $4.13 | $4.13 | $4.13 | $3.32 | 0 |
| 2020-01-24 | $4.13 | $4.13 | $4.13 | $4.13 | $3.32 | 0 |
| 2020-01-23 | $4.21 | $4.22 | $4.09 | $4.13 | $3.32 | 4,632,720 |
| 2020-01-22 | $4.24 | $4.26 | $4.16 | $4.23 | $3.40 | 3,538,180 |
| 2020-01-21 | $4.32 | $4.32 | $4.23 | $4.24 | $3.40 | 3,485,400 |
| 2020-01-20 | $4.29 | $4.31 | $4.26 | $4.30 | $3.45 | 3,167,780 |
| 2020-01-17 | $4.32 | $4.34 | $4.28 | $4.29 | $3.44 | 2,862,900 |
| 2020-01-16 | $4.39 | $4.39 | $4.30 | $4.32 | $3.47 | 4,116,430 |
| 2020-01-15 | $4.45 | $4.46 | $4.34 | $4.37 | $3.51 | 7,091,600 |
| 2020-01-14 | $4.39 | $4.64 | $4.34 | $4.45 | $3.57 | 16,421,810 |
| 2020-01-13 | $4.37 | $4.38 | $4.31 | $4.37 | $3.51 | 4,281,250 |
| 2020-01-10 | $4.34 | $4.37 | $4.33 | $4.36 | $3.50 | 6,325,720 |
| 2020-01-09 | $4.27 | $4.36 | $4.27 | $4.32 | $3.47 | 5,743,720 |
| 2020-01-08 | $4.33 | $4.36 | $4.24 | $4.25 | $3.41 | 6,747,440 |
| 2020-01-07 | $4.35 | $4.38 | $4.34 | $4.37 | $3.51 | 6,517,780 |
| 2020-01-06 | $4.34 | $4.36 | $4.25 | $4.33 | $3.48 | 5,902,620 |
| 2020-01-03 | $4.35 | $4.38 | $4.33 | $4.36 | $3.50 | 5,888,920 |
| 2020-01-02 | $4.30 | $4.36 | $4.30 | $4.35 | $3.49 | 8,574,430 |
| 2020-01-01 | $4.29 | $4.29 | $4.29 | $4.29 | $3.44 | 0 |
| 2019-12-31 | $4.29 | $4.32 | $4.25 | $4.29 | $3.44 | 5,043,490 |
| 2019-12-30 | $4.22 | $4.35 | $4.17 | $4.30 | $3.45 | 6,897,250 |
| 2019-12-27 | $4.27 | $4.35 | $4.22 | $4.23 | $3.40 | 7,392,220 |
| 2019-12-26 | $4.20 | $4.28 | $4.15 | $4.28 | $3.44 | 5,609,470 |
| 2019-12-25 | $4.23 | $4.23 | $4.13 | $4.18 | $3.36 | 5,649,770 |
| 2019-12-24 | $4.22 | $4.26 | $4.16 | $4.25 | $3.41 | 5,807,610 |
| 2019-12-23 | $4.36 | $4.44 | $4.23 | $4.23 | $3.40 | 10,638,400 |
| 2019-12-20 | $4.31 | $4.37 | $4.27 | $4.31 | $3.46 | 8,266,490 |
| 2019-12-19 | $4.28 | $4.36 | $4.23 | $4.31 | $3.46 | 9,251,850 |
| 2019-12-18 | $4.45 | $4.46 | $4.29 | $4.32 | $3.47 | 20,038,950 |
| 2019-12-17 | $4.01 | $4.42 | $4.00 | $4.42 | $3.55 | 13,897,670 |
| 2019-12-16 | $3.98 | $4.04 | $3.95 | $4.02 | $3.23 | 4,479,400 |
| 2019-12-13 | $3.92 | $3.98 | $3.92 | $3.97 | $3.19 | 3,119,200 |
| 2019-12-12 | $3.94 | $3.95 | $3.90 | $3.91 | $3.14 | 1,729,700 |
| 2019-12-11 | $3.93 | $3.96 | $3.90 | $3.95 | $3.17 | 2,201,800 |
| 2019-12-10 | $3.95 | $3.95 | $3.90 | $3.91 | $3.14 | 1,942,100 |
| 2019-12-09 | $3.95 | $3.97 | $3.93 | $3.94 | $3.16 | 1,809,300 |
| 2019-12-06 | $3.94 | $3.95 | $3.91 | $3.94 | $3.16 | 1,519,320 |
| 2019-12-05 | $3.92 | $3.94 | $3.89 | $3.93 | $3.16 | 1,522,350 |
| 2019-12-04 | $3.92 | $3.92 | $3.88 | $3.90 | $3.13 | 1,366,100 |
| 2019-12-03 | $3.90 | $3.92 | $3.85 | $3.91 | $3.14 | 1,177,100 |
| 2019-12-02 | $3.95 | $3.96 | $3.88 | $3.90 | $3.13 | 2,062,410 |
| 2019-11-29 | $3.87 | $3.94 | $3.85 | $3.92 | $3.15 | 2,242,810 |
| 2019-11-28 | $3.85 | $3.90 | $3.85 | $3.85 | $3.09 | 1,426,000 |
| 2019-11-27 | $3.93 | $3.94 | $3.84 | $3.87 | $3.11 | 2,967,900 |
| 2019-11-26 | $3.98 | $4.03 | $3.93 | $3.94 | $3.16 | 2,197,700 |
| 2019-11-25 | $3.89 | $3.98 | $3.87 | $3.97 | $3.19 | 3,454,190 |
| 2019-11-22 | $3.93 | $3.93 | $3.87 | $3.90 | $3.13 | 2,414,800 |
| 2019-11-21 | $3.89 | $3.92 | $3.85 | $3.90 | $3.13 | 1,744,670 |
| 2019-11-20 | $3.91 | $3.91 | $3.87 | $3.90 | $3.13 | 2,215,320 |
| 2019-11-19 | $3.81 | $3.90 | $3.79 | $3.90 | $3.13 | 2,769,370 |
| 2019-11-18 | $3.84 | $3.85 | $3.75 | $3.82 | $3.07 | 1,940,800 |
| 2019-11-15 | $3.90 | $3.91 | $3.77 | $3.79 | $3.04 | 4,404,750 |
| 2019-11-14 | $3.90 | $3.95 | $3.90 | $3.91 | $3.14 | 1,720,540 |
| 2019-11-13 | $3.96 | $3.97 | $3.90 | $3.93 | $3.16 | 1,682,710 |
| 2019-11-12 | $3.96 | $3.99 | $3.91 | $3.97 | $3.19 | 2,032,000 |
| 2019-11-11 | $4.06 | $4.07 | $3.95 | $3.96 | $3.18 | 3,552,060 |
| 2019-11-08 | $4.11 | $4.14 | $4.06 | $4.08 | $3.28 | 2,320,010 |
| 2019-11-07 | $4.10 | $4.13 | $4.06 | $4.10 | $3.29 | 2,514,340 |
| 2019-11-06 | $4.11 | $4.14 | $4.06 | $4.10 | $3.29 | 2,649,260 |
| 2019-11-05 | $4.14 | $4.17 | $4.07 | $4.12 | $3.31 | 3,470,670 |
| 2019-11-04 | $4.18 | $4.19 | $4.14 | $4.16 | $3.34 | 3,604,600 |
| 2019-11-01 | $4.13 | $4.19 | $4.13 | $4.17 | $3.35 | 3,064,140 |
| 2019-10-31 | $4.18 | $4.24 | $4.14 | $4.17 | $3.35 | 3,820,100 |
| 2019-10-30 | $4.25 | $4.28 | $4.20 | $4.21 | $3.38 | 2,662,350 |
| 2019-10-29 | $4.36 | $4.36 | $4.25 | $4.26 | $3.42 | 3,713,840 |
| 2019-10-28 | $4.25 | $4.33 | $4.23 | $4.32 | $3.47 | 4,685,820 |
| 2019-10-25 | $4.24 | $4.24 | $4.18 | $4.24 | $3.40 | 2,429,540 |
| 2019-10-24 | $4.25 | $4.25 | $4.18 | $4.23 | $3.40 | 2,068,660 |
| 2019-10-23 | $4.26 | $4.27 | $4.20 | $4.21 | $3.38 | 2,184,460 |
| 2019-10-22 | $4.24 | $4.26 | $4.20 | $4.26 | $3.42 | 1,912,610 |
| 2019-10-21 | $4.24 | $4.26 | $4.17 | $4.22 | $3.39 | 2,865,900 |
| 2019-10-18 | $4.39 | $4.39 | $4.23 | $4.25 | $3.41 | 3,243,820 |
| 2019-10-17 | $4.43 | $4.43 | $4.34 | $4.36 | $3.50 | 3,020,870 |
| 2019-10-16 | $4.43 | $4.44 | $4.39 | $4.40 | $3.53 | 2,430,760 |
| 2019-10-15 | $4.45 | $4.45 | $4.39 | $4.41 | $3.54 | 3,343,910 |
| 2019-10-14 | $4.42 | $4.45 | $4.40 | $4.44 | $3.56 | 4,703,370 |
| 2019-10-11 | $4.38 | $4.40 | $4.34 | $4.39 | $3.52 | 4,177,770 |
| 2019-10-10 | $4.35 | $4.38 | $4.32 | $4.36 | $3.50 | 2,877,200 |
| 2019-10-09 | $4.29 | $4.34 | $4.20 | $4.34 | $3.48 | 2,810,950 |
| 2019-10-08 | $4.26 | $4.34 | $4.25 | $4.29 | $3.44 | 4,304,130 |
| 2019-10-07 | $4.25 | $4.25 | $4.25 | $4.25 | $3.41 | 0 |
| 2019-10-04 | $4.25 | $4.25 | $4.25 | $4.25 | $3.41 | 0 |
| 2019-10-03 | $4.25 | $4.25 | $4.25 | $4.25 | $3.41 | 0 |
| 2019-10-02 | $4.25 | $4.25 | $4.25 | $4.25 | $3.41 | 0 |
| 2019-10-01 | $4.25 | $4.25 | $4.25 | $4.25 | $3.41 | 0 |
| 2019-09-30 | $4.28 | $4.29 | $4.24 | $4.25 | $3.41 | 2,597,430 |
| 2019-09-27 | $4.25 | $4.32 | $4.22 | $4.28 | $3.44 | 3,937,140 |
| 2019-09-26 | $4.27 | $4.31 | $4.21 | $4.24 | $3.40 | 3,689,500 |
| 2019-09-25 | $4.35 | $4.35 | $4.28 | $4.29 | $3.44 | 4,289,250 |
| 2019-09-24 | $4.35 | $4.40 | $4.33 | $4.35 | $3.49 | 3,954,900 |
| 2019-09-23 | $4.44 | $4.44 | $4.32 | $4.35 | $3.49 | 4,345,180 |
| 2019-09-20 | $4.42 | $4.44 | $4.39 | $4.43 | $3.56 | 4,021,460 |
| 2019-09-19 | $4.39 | $4.42 | $4.36 | $4.42 | $3.55 | 3,969,250 |
| 2019-09-18 | $4.45 | $4.46 | $4.38 | $4.39 | $3.52 | 4,529,900 |
| 2019-09-17 | $4.54 | $4.54 | $4.38 | $4.44 | $3.56 | 6,079,200 |
| 2019-09-16 | $4.62 | $4.65 | $4.53 | $4.55 | $3.65 | 7,539,580 |
| 2019-09-13 | $4.56 | $4.56 | $4.56 | $4.56 | $3.66 | 0 |
| 2019-09-12 | $4.53 | $4.56 | $4.53 | $4.56 | $3.66 | 4,947,560 |
| 2019-09-11 | $4.55 | $4.57 | $4.52 | $4.53 | $3.64 | 5,619,210 |
| 2019-09-10 | $4.56 | $4.57 | $4.50 | $4.55 | $3.65 | 6,026,830 |
| 2019-09-09 | $4.53 | $4.55 | $4.50 | $4.54 | $3.65 | 6,358,310 |
| 2019-09-06 | $4.52 | $4.54 | $4.44 | $4.49 | $3.61 | 6,569,720 |
| 2019-09-05 | $4.45 | $4.57 | $4.45 | $4.51 | $3.62 | 9,772,000 |
| 2019-09-04 | $4.39 | $4.44 | $4.36 | $4.44 | $3.56 | 5,835,250 |
| 2019-09-03 | $4.41 | $4.44 | $4.37 | $4.39 | $3.52 | 5,038,300 |
| 2019-09-02 | $4.35 | $4.42 | $4.32 | $4.41 | $3.54 | 5,259,280 |
| 2019-08-30 | $4.39 | $4.44 | $4.31 | $4.32 | $3.47 | 5,452,120 |
| 2019-08-29 | $4.45 | $4.47 | $4.38 | $4.39 | $3.52 | 3,621,130 |
| 2019-08-28 | $4.49 | $4.49 | $4.41 | $4.41 | $3.54 | 3,762,880 |
| 2019-08-27 | $4.41 | $4.48 | $4.40 | $4.46 | $3.58 | 5,205,800 |
| 2019-08-26 | $4.28 | $4.41 | $4.28 | $4.39 | $3.52 | 5,531,360 |
| 2019-08-23 | $4.56 | $4.56 | $4.48 | $4.49 | $3.61 | 4,886,860 |
| 2019-08-22 | $4.58 | $4.61 | $4.52 | $4.54 | $3.65 | 4,376,700 |
| 2019-08-21 | $4.54 | $4.64 | $4.52 | $4.56 | $3.66 | 9,500,660 |
| 2019-08-20 | $4.59 | $4.59 | $4.50 | $4.51 | $3.62 | 7,691,220 |
| 2019-08-19 | $4.54 | $4.60 | $4.48 | $4.59 | $3.69 | 13,888,060 |
| 2019-08-16 | $4.60 | $4.78 | $4.52 | $4.55 | $3.65 | 14,635,790 |
| 2019-08-15 | $4.32 | $4.56 | $4.26 | $4.55 | $3.65 | 9,222,590 |
| 2019-08-14 | $4.35 | $4.46 | $4.33 | $4.36 | $3.50 | 6,268,100 |
| 2019-08-13 | $4.29 | $4.33 | $4.27 | $4.30 | $3.45 | 2,414,110 |
| 2019-08-12 | $4.32 | $4.33 | $4.25 | $4.33 | $3.48 | 2,932,760 |
| 2019-08-09 | $4.37 | $4.41 | $4.26 | $4.26 | $3.42 | 4,730,520 |
| 2019-08-08 | $4.45 | $4.53 | $4.35 | $4.36 | $3.50 | 7,484,780 |
| 2019-08-07 | $4.26 | $4.68 | $4.26 | $4.47 | $3.59 | 12,113,950 |
| 2019-08-06 | $4.41 | $4.43 | $4.19 | $4.25 | $3.41 | 7,725,670 |
| 2019-08-05 | $4.58 | $4.59 | $4.45 | $4.47 | $3.59 | 4,863,350 |
| 2019-08-02 | $4.59 | $4.62 | $4.52 | $4.57 | $3.67 | 3,808,460 |
| 2019-08-01 | $4.72 | $4.74 | $4.63 | $4.65 | $3.73 | 4,556,600 |
| 2019-07-31 | $4.74 | $4.77 | $4.71 | $4.73 | $3.80 | 2,781,700 |
| 2019-07-30 | $4.70 | $4.80 | $4.70 | $4.77 | $3.83 | 5,132,090 |
| 2019-07-29 | $4.71 | $4.76 | $4.69 | $4.70 | $3.77 | 3,108,060 |
| 2019-07-26 | $4.66 | $4.74 | $4.65 | $4.72 | $3.79 | 4,575,090 |
| 2019-07-25 | $4.66 | $4.69 | $4.63 | $4.68 | $3.76 | 3,314,180 |
| 2019-07-24 | $4.68 | $4.73 | $4.65 | $4.67 | $3.75 | 5,421,430 |
| 2019-07-23 | $4.66 | $4.72 | $4.58 | $4.67 | $3.75 | 6,643,650 |
| 2019-07-22 | $4.81 | $4.81 | $4.68 | $4.68 | $3.76 | 4,483,990 |
| 2019-07-19 | $4.77 | $4.85 | $4.76 | $4.79 | $3.85 | 3,710,700 |
| 2019-07-18 | $4.83 | $4.83 | $4.73 | $4.74 | $3.81 | 3,937,200 |
| 2019-07-17 | $4.86 | $4.90 | $4.83 | $4.84 | $3.89 | 3,446,000 |
| 2019-07-16 | $4.90 | $4.92 | $4.85 | $4.86 | $3.90 | 5,636,910 |
| 2019-07-15 | $4.82 | $4.96 | $4.62 | $4.96 | $3.98 | 9,950,650 |
| 2019-07-12 | $4.89 | $4.89 | $4.77 | $4.79 | $3.85 | 5,372,150 |
| 2019-07-11 | $4.94 | $4.97 | $4.85 | $4.85 | $3.89 | 5,008,700 |
| 2019-07-10 | $4.95 | $4.97 | $4.89 | $4.91 | $3.94 | 2,958,900 |
| 2019-07-09 | $4.92 | $4.96 | $4.87 | $4.94 | $3.97 | 4,282,750 |
| 2019-07-08 | $5.07 | $5.08 | $4.90 | $4.92 | $3.95 | 6,880,370 |
| 2019-07-05 | $5.04 | $5.10 | $5.04 | $5.09 | $4.09 | 4,535,160 |
| 2019-07-04 | $5.08 | $5.11 | $5.02 | $5.06 | $4.06 | 4,813,650 |
| 2019-07-03 | $5.10 | $5.13 | $5.01 | $5.08 | $4.08 | 6,939,550 |
| 2019-07-02 | $5.13 | $5.15 | $5.09 | $5.10 | $4.09 | 5,299,960 |
| 2019-07-01 | $5.11 | $5.15 | $5.07 | $5.13 | $4.12 | 12,225,960 |
| 2019-06-28 | $4.96 | $5.17 | $4.96 | $5.07 | $4.07 | 11,099,070 |
| 2019-06-27 | $4.93 | $5.01 | $4.93 | $4.96 | $3.98 | 5,217,960 |
| 2019-06-26 | $4.96 | $4.99 | $4.92 | $4.95 | $3.97 | 3,428,190 |
| 2019-06-25 | $5.05 | $5.06 | $4.91 | $4.99 | $4.01 | 5,580,390 |
| 2019-06-24 | $5.09 | $5.11 | $5.01 | $5.04 | $4.05 | 6,790,530 |
| 2019-06-21 | $5.04 | $5.14 | $5.02 | $5.09 | $4.09 | 10,851,860 |
| 2019-06-20 | $4.92 | $5.19 | $4.88 | $5.07 | $4.07 | 14,243,470 |
| 2019-06-19 | $5.11 | $5.15 | $4.92 | $4.94 | $3.97 | 7,156,320 |
| 2019-06-18 | $4.89 | $4.95 | $4.86 | $4.93 | $3.96 | 3,407,000 |
| 2019-06-17 | $4.86 | $4.95 | $4.85 | $4.89 | $3.93 | 3,576,510 |
| 2019-06-14 | $4.97 | $5.03 | $4.85 | $4.88 | $3.92 | 6,586,360 |
| 2019-06-13 | $4.89 | $5.01 | $4.85 | $4.99 | $4.01 | 7,331,900 |
| 2019-06-12 | $4.98 | $5.01 | $4.87 | $4.91 | $3.94 | 7,625,460 |
| 2019-06-11 | $4.78 | $5.01 | $4.76 | $4.98 | $4.00 | 7,260,180 |
| 2019-06-10 | $4.73 | $4.81 | $4.55 | $4.80 | $3.85 | 6,134,260 |
| 2019-06-07 | $4.70 | $4.70 | $4.70 | $4.70 | $3.77 | 0 |
| 2019-06-06 | $4.92 | $4.92 | $4.66 | $4.70 | $3.77 | 6,400,730 |
| 2019-06-05 | $4.95 | $4.97 | $4.89 | $4.90 | $3.93 | 3,935,300 |
| 2019-06-04 | $5.00 | $5.04 | $4.88 | $4.91 | $3.92 | 5,060,400 |
| 2019-06-03 | $5.06 | $5.11 | $4.99 | $5.01 | $4.00 | 5,293,890 |
| 2019-05-31 | $5.07 | $5.13 | $5.00 | $5.05 | $4.03 | 6,265,840 |
| 2019-05-30 | $5.04 | $5.06 | $4.94 | $5.04 | $4.02 | 6,851,400 |
| 2019-05-29 | $5.06 | $5.13 | $5.05 | $5.08 | $4.05 | 5,516,530 |
| 2019-05-28 | $5.08 | $5.17 | $5.01 | $5.09 | $4.06 | 8,931,530 |
| 2019-05-27 | $4.94 | $5.09 | $4.88 | $5.08 | $4.05 | 10,887,830 |
| 2019-05-24 | $5.00 | $5.08 | $4.89 | $4.90 | $3.91 | 10,801,810 |
| 2019-05-23 | $5.13 | $5.15 | $5.00 | $5.06 | $4.04 | 9,922,130 |
| 2019-05-22 | $5.33 | $5.35 | $5.10 | $5.12 | $4.09 | 20,610,970 |
| 2019-05-21 | $5.35 | $5.44 | $5.26 | $5.35 | $4.27 | 16,943,980 |
| 2019-05-20 | $5.28 | $5.49 | $5.28 | $5.36 | $4.28 | 19,466,180 |
| 2019-05-17 | $5.77 | $5.79 | $5.32 | $5.41 | $4.32 | 39,017,740 |
| 2019-05-16 | $5.85 | $6.08 | $5.75 | $5.82 | $4.64 | 33,907,190 |
| 2019-05-15 | $5.66 | $5.99 | $5.61 | $5.87 | $4.68 | 37,019,330 |
| 2019-05-14 | $5.70 | $5.71 | $5.50 | $5.62 | $4.48 | 23,767,190 |
| 2019-05-13 | $5.42 | $5.84 | $5.39 | $5.79 | $4.62 | 40,387,680 |
| 2019-05-10 | $5.27 | $5.63 | $5.18 | $5.53 | $4.41 | 31,206,910 |
| 2019-05-09 | $5.23 | $5.40 | $5.09 | $5.15 | $4.11 | 23,446,550 |
| 2019-05-08 | $5.40 | $5.66 | $5.31 | $5.48 | $4.37 | 31,849,650 |
| 2019-05-07 | $5.20 | $5.57 | $5.17 | $5.53 | $4.41 | 33,663,520 |
| 2019-05-06 | $5.21 | $5.42 | $4.82 | $5.15 | $4.11 | 25,409,280 |
| 2019-05-03 | $5.36 | $5.36 | $5.36 | $5.36 | $4.28 | 0 |
| 2019-05-02 | $5.36 | $5.36 | $5.36 | $5.36 | $4.28 | 0 |
| 2019-05-01 | $5.36 | $5.36 | $5.36 | $5.36 | $4.28 | 0 |
| 2019-04-30 | $5.00 | $5.51 | $5.00 | $5.36 | $4.28 | 27,053,720 |
| 2019-04-29 | $5.04 | $5.26 | $4.88 | $5.01 | $4.00 | 19,494,560 |
| 2019-04-26 | $5.02 | $5.06 | $4.78 | $4.87 | $3.89 | 10,153,560 |
| 2019-04-25 | $5.27 | $5.27 | $5.00 | $5.02 | $4.01 | 9,191,200 |
| 2019-04-24 | $5.26 | $5.33 | $5.14 | $5.27 | $4.21 | 7,365,310 |
| 2019-04-23 | $5.30 | $5.38 | $5.24 | $5.26 | $4.20 | 6,731,000 |
| 2019-04-22 | $5.43 | $5.47 | $5.30 | $5.30 | $4.23 | 8,932,300 |
| 2019-04-19 | $5.46 | $5.51 | $5.38 | $5.42 | $4.33 | 8,007,500 |
| 2019-04-18 | $5.43 | $5.59 | $5.36 | $5.50 | $4.39 | 12,689,220 |
| 2019-04-17 | $5.52 | $5.55 | $5.42 | $5.45 | $4.35 | 11,236,200 |
| 2019-04-16 | $5.58 | $5.59 | $5.31 | $5.51 | $4.40 | 15,837,560 |
| 2019-04-15 | $5.81 | $5.84 | $5.56 | $5.57 | $4.44 | 27,583,460 |
| 2019-04-12 | $5.51 | $5.89 | $5.46 | $5.87 | $4.68 | 36,233,350 |
| 2019-04-11 | $5.43 | $5.60 | $5.36 | $5.56 | $4.44 | 22,217,500 |
| 2019-04-10 | $5.40 | $5.49 | $5.26 | $5.43 | $4.33 | 11,553,300 |
| 2019-04-09 | $5.40 | $5.44 | $5.30 | $5.40 | $4.31 | 9,654,510 |
| 2019-04-08 | $5.48 | $5.55 | $5.29 | $5.35 | $4.27 | 14,239,160 |
| 2019-04-05 | $5.47 | $5.47 | $5.47 | $5.47 | $4.37 | 0 |
| 2019-04-04 | $5.54 | $5.63 | $5.44 | $5.47 | $4.37 | 14,614,730 |
| 2019-04-03 | $5.37 | $5.53 | $5.33 | $5.51 | $4.40 | 13,665,920 |
| 2019-04-02 | $5.50 | $5.52 | $5.39 | $5.41 | $4.32 | 15,378,450 |
| 2019-04-01 | $5.33 | $5.53 | $5.33 | $5.47 | $4.37 | 15,732,050 |
| 2019-03-29 | $5.11 | $5.33 | $5.10 | $5.33 | $4.25 | 12,768,340 |
| 2019-03-28 | $5.16 | $5.25 | $5.05 | $5.12 | $4.09 | 8,152,600 |
| 2019-03-27 | $5.15 | $5.29 | $5.11 | $5.19 | $4.14 | 9,939,510 |
| 2019-03-26 | $5.29 | $5.36 | $5.06 | $5.15 | $4.11 | 15,986,750 |
| 2019-03-25 | $5.30 | $5.55 | $5.23 | $5.30 | $4.23 | 16,385,150 |
| 2019-03-22 | $5.46 | $5.48 | $5.26 | $5.41 | $4.32 | 16,213,770 |
| 2019-03-21 | $5.38 | $5.59 | $5.32 | $5.49 | $4.38 | 26,673,170 |
| 2019-03-20 | $5.35 | $5.48 | $5.23 | $5.46 | $4.36 | 21,175,480 |
| 2019-03-19 | $5.31 | $5.45 | $5.21 | $5.30 | $4.23 | 17,547,600 |
| 2019-03-18 | $5.17 | $5.27 | $5.02 | $5.27 | $4.21 | 16,323,580 |
| 2019-03-15 | $5.14 | $5.24 | $5.09 | $5.18 | $4.13 | 17,170,230 |
| 2019-03-14 | $5.31 | $5.48 | $5.02 | $5.11 | $4.08 | 24,224,700 |
| 2019-03-13 | $5.72 | $5.80 | $5.35 | $5.39 | $4.30 | 38,199,980 |
| 2019-03-12 | $5.78 | $6.19 | $5.68 | $5.88 | $4.69 | 55,766,740 |
| 2019-03-11 | $5.81 | $5.95 | $5.47 | $5.81 | $4.64 | 64,581,010 |
| 2019-03-08 | $5.70 | $6.08 | $5.53 | $6.08 | $4.85 | 108,930,560 |
| 2019-03-07 | $5.03 | $5.53 | $4.95 | $5.53 | $4.41 | 59,195,340 |
| 2019-03-06 | $4.89 | $5.08 | $4.81 | $5.03 | $4.01 | 23,543,870 |
| 2019-03-05 | $4.74 | $4.84 | $4.68 | $4.83 | $3.85 | 12,357,210 |
| 2019-03-04 | $4.75 | $4.93 | $4.72 | $4.74 | $3.78 | 20,632,960 |
| 2019-03-01 | $4.59 | $4.75 | $4.57 | $4.71 | $3.76 | 10,440,280 |
| 2019-02-28 | $4.79 | $4.79 | $4.58 | $4.60 | $3.67 | 13,833,660 |
| 2019-02-27 | $4.61 | $4.95 | $4.61 | $4.79 | $3.82 | 20,461,660 |
| 2019-02-26 | $4.90 | $5.14 | $4.68 | $4.68 | $3.73 | 37,336,790 |
| 2019-02-25 | $4.60 | $4.84 | $4.40 | $4.84 | $3.86 | 25,463,600 |
| 2019-02-22 | $4.12 | $4.49 | $4.11 | $4.40 | $3.51 | 18,293,730 |
| 2019-02-21 | $4.17 | $4.26 | $4.14 | $4.15 | $3.31 | 7,316,380 |
| 2019-02-20 | $4.21 | $4.25 | $4.14 | $4.19 | $3.34 | 5,491,530 |
| 2019-02-19 | $4.25 | $4.32 | $4.15 | $4.21 | $3.36 | 11,217,930 |
| 2019-02-18 | $4.12 | $4.25 | $4.06 | $4.21 | $3.36 | 11,021,450 |
| 2019-02-15 | $4.12 | $4.28 | $4.06 | $4.07 | $3.25 | 8,615,560 |
| 2019-02-14 | $4.06 | $4.13 | $4.05 | $4.11 | $3.28 | 6,390,090 |
| 2019-02-13 | $4.06 | $4.16 | $3.99 | $4.09 | $3.26 | 9,066,600 |
| 2019-02-12 | $4.04 | $4.06 | $3.98 | $4.05 | $3.23 | 5,331,730 |
| 2019-02-11 | $3.94 | $4.03 | $3.86 | $4.03 | $3.22 | 6,040,420 |
| 2019-02-08 | $3.94 | $3.94 | $3.94 | $3.94 | $3.14 | 0 |
| 2019-02-07 | $3.94 | $3.94 | $3.94 | $3.94 | $3.14 | 0 |
| 2019-02-06 | $3.94 | $3.94 | $3.94 | $3.94 | $3.14 | 0 |
| 2019-02-05 | $3.94 | $3.94 | $3.94 | $3.94 | $3.14 | 0 |
| 2019-02-04 | $3.94 | $3.94 | $3.94 | $3.94 | $3.14 | 0 |
| 2019-02-01 | $3.74 | $4.09 | $3.73 | $3.94 | $3.14 | 6,600,890 |
| 2019-01-31 | $3.74 | $3.81 | $3.70 | $3.72 | $2.97 | 3,368,760 |
| 2019-01-30 | $3.78 | $3.83 | $3.75 | $3.76 | $3.00 | 2,014,700 |
| 2019-01-29 | $3.85 | $3.88 | $3.71 | $3.80 | $3.03 | 3,388,390 |
| 2019-01-28 | $3.91 | $3.95 | $3.82 | $3.84 | $3.06 | 3,736,320 |
| 2019-01-25 | $3.98 | $3.99 | $3.90 | $3.90 | $3.11 | 4,055,770 |
| 2019-01-24 | $3.94 | $4.02 | $3.93 | $3.98 | $3.18 | 3,572,140 |
| 2019-01-23 | $3.90 | $3.97 | $3.89 | $3.96 | $3.16 | 2,110,540 |
| 2019-01-22 | $3.98 | $3.99 | $3.90 | $3.94 | $3.14 | 3,668,830 |
| 2019-01-21 | $3.97 | $4.00 | $3.95 | $3.98 | $3.18 | 3,238,700 |
| 2019-01-18 | $3.95 | $4.00 | $3.92 | $3.96 | $3.16 | 4,444,500 |
| 2019-01-17 | $4.03 | $4.03 | $3.93 | $3.96 | $3.16 | 5,074,480 |
| 2019-01-16 | $4.09 | $4.09 | $4.00 | $4.02 | $3.21 | 4,844,190 |
| 2019-01-15 | $4.01 | $4.10 | $3.96 | $4.09 | $3.26 | 6,618,620 |
| 2019-01-14 | $4.10 | $4.10 | $4.00 | $4.01 | $3.20 | 5,548,560 |
| 2019-01-11 | $4.04 | $4.08 | $4.00 | $4.07 | $3.25 | 9,654,100 |
| 2019-01-10 | $4.17 | $4.20 | $4.04 | $4.04 | $3.22 | 12,866,700 |
| 2019-01-09 | $4.15 | $4.29 | $4.08 | $4.14 | $3.30 | 20,976,950 |
| 2019-01-08 | $4.60 | $4.60 | $4.19 | $4.22 | $3.37 | 34,627,800 |
| 2019-01-07 | $4.40 | $4.47 | $4.40 | $4.47 | $3.57 | 11,796,490 |
| 2019-01-04 | $3.65 | $4.06 | $3.60 | $4.06 | $3.24 | 8,656,040 |
| 2019-01-03 | $3.64 | $3.79 | $3.63 | $3.69 | $2.94 | 4,081,300 |
| 2019-01-02 | $3.63 | $3.64 | $3.57 | $3.57 | $2.85 | 1,970,570 |
| 2019-01-01 | $3.60 | $3.60 | $3.60 | $3.60 | $2.87 | 0 |
| 2018-12-31 | $3.60 | $3.60 | $3.60 | $3.60 | $2.87 | 0 |
| 2018-12-28 | $3.54 | $3.65 | $3.51 | $3.60 | $2.87 | 2,731,630 |
| 2018-12-27 | $3.72 | $3.75 | $3.53 | $3.53 | $2.82 | 3,279,270 |
| 2018-12-26 | $3.65 | $3.68 | $3.61 | $3.65 | $2.91 | 2,354,450 |
| 2018-12-25 | $3.77 | $3.77 | $3.55 | $3.65 | $2.91 | 4,358,200 |
| 2018-12-24 | $3.79 | $3.83 | $3.71 | $3.76 | $3.00 | 2,553,900 |
| 2018-12-21 | $3.76 | $3.82 | $3.69 | $3.75 | $2.99 | 1,964,250 |
| 2018-12-20 | $3.76 | $3.80 | $3.71 | $3.77 | $3.01 | 2,796,010 |
| 2018-12-19 | $3.86 | $3.86 | $3.73 | $3.73 | $2.98 | 2,647,120 |
| 2018-12-18 | $3.78 | $3.87 | $3.76 | $3.82 | $3.05 | 2,773,300 |
| 2018-12-17 | $3.89 | $3.93 | $3.76 | $3.84 | $3.06 | 4,759,290 |
| 2018-12-14 | $4.09 | $4.09 | $3.85 | $3.88 | $3.10 | 5,784,180 |
| 2018-12-13 | $4.05 | $4.12 | $4.04 | $4.09 | $3.26 | 3,380,100 |
| 2018-12-12 | $4.08 | $4.12 | $4.03 | $4.06 | $3.24 | 2,734,100 |
| 2018-12-11 | $4.05 | $4.10 | $4.03 | $4.07 | $3.25 | 2,849,200 |
| 2018-12-10 | $4.14 | $4.14 | $4.03 | $4.07 | $3.25 | 3,174,240 |
| 2018-12-07 | $4.06 | $4.17 | $4.03 | $4.16 | $3.32 | 4,725,560 |
| 2018-12-06 | $4.11 | $4.17 | $4.06 | $4.08 | $3.26 | 5,302,700 |
| 2018-12-05 | $4.19 | $4.27 | $4.12 | $4.18 | $3.34 | 10,618,110 |
| 2018-12-04 | $4.32 | $4.37 | $4.23 | $4.35 | $3.47 | 9,813,000 |
| 2018-12-03 | $4.24 | $4.41 | $4.18 | $4.36 | $3.48 | 14,393,810 |
| 2018-11-30 | $4.23 | $4.28 | $4.03 | $4.15 | $3.31 | 12,580,700 |
| 2018-11-29 | $4.24 | $4.41 | $4.20 | $4.31 | $3.44 | 19,818,780 |
| 2018-11-28 | $4.36 | $4.69 | $4.35 | $4.40 | $3.51 | 32,817,510 |
| 2018-11-27 | $4.10 | $4.35 | $4.10 | $4.35 | $3.47 | 17,143,630 |
| 2018-11-26 | $3.91 | $4.00 | $3.87 | $3.95 | $3.15 | 3,315,450 |
| 2018-11-23 | $4.08 | $4.08 | $3.85 | $3.87 | $3.09 | 5,500,120 |
| 2018-11-22 | $4.15 | $4.17 | $4.01 | $4.05 | $3.23 | 4,893,100 |
| 2018-11-21 | $4.10 | $4.18 | $3.98 | $4.14 | $3.30 | 8,955,450 |
| 2018-11-20 | $4.26 | $4.44 | $4.10 | $4.12 | $3.29 | 17,997,350 |
| 2018-11-19 | $3.90 | $4.26 | $3.78 | $4.26 | $3.40 | 11,488,570 |
| 2018-11-16 | $3.84 | $3.95 | $3.82 | $3.87 | $3.09 | 6,706,240 |
| 2018-11-15 | $3.80 | $3.83 | $3.75 | $3.83 | $3.06 | 4,568,400 |
| 2018-11-14 | $3.79 | $3.93 | $3.76 | $3.79 | $3.02 | 6,732,120 |
| 2018-11-13 | $3.68 | $3.85 | $3.63 | $3.81 | $3.04 | 7,501,430 |
| 2018-11-12 | $3.60 | $3.73 | $3.59 | $3.70 | $2.95 | 2,899,190 |
| 2018-11-09 | $3.63 | $3.63 | $3.59 | $3.60 | $2.87 | 1,799,870 |
| 2018-11-08 | $3.63 | $3.68 | $3.61 | $3.63 | $2.90 | 2,330,680 |
| 2018-11-07 | $3.64 | $3.67 | $3.62 | $3.62 | $2.89 | 2,208,380 |
| 2018-11-06 | $3.69 | $3.69 | $3.62 | $3.64 | $2.90 | 2,016,690 |
| 2018-11-05 | $3.70 | $3.72 | $3.64 | $3.70 | $2.95 | 2,932,870 |
| 2018-11-02 | $3.67 | $3.72 | $3.64 | $3.68 | $2.94 | 3,875,660 |
| 2018-11-01 | $3.71 | $3.78 | $3.65 | $3.65 | $2.91 | 4,363,810 |
| 2018-10-31 | $3.69 | $3.74 | $3.60 | $3.70 | $2.95 | 4,750,590 |
| 2018-10-30 | $3.51 | $3.83 | $3.51 | $3.73 | $2.98 | 5,911,540 |
| 2018-10-29 | $3.70 | $3.74 | $3.54 | $3.57 | $2.85 | 5,218,140 |
| 2018-10-26 | $3.98 | $4.15 | $3.79 | $3.82 | $3.05 | 8,452,530 |
| 2018-10-25 | $3.49 | $3.80 | $3.45 | $3.79 | $3.02 | 5,974,040 |
| 2018-10-24 | $3.44 | $3.72 | $3.42 | $3.60 | $2.87 | 6,068,570 |
| 2018-10-23 | $3.64 | $3.64 | $3.45 | $3.55 | $2.83 | 3,428,500 |
| 2018-10-22 | $3.31 | $3.61 | $3.31 | $3.55 | $2.83 | 5,268,550 |
| 2018-10-19 | $3.19 | $3.29 | $3.05 | $3.28 | $2.62 | 1,998,410 |
| 2018-10-18 | $3.35 | $3.35 | $3.20 | $3.22 | $2.57 | 2,448,230 |
| 2018-10-17 | $3.35 | $3.38 | $3.29 | $3.35 | $2.67 | 1,753,800 |
| 2018-10-16 | $3.41 | $3.42 | $3.31 | $3.34 | $2.67 | 1,586,440 |
| 2018-10-15 | $3.41 | $3.45 | $3.36 | $3.41 | $2.72 | 1,297,400 |
| 2018-10-12 | $3.44 | $3.47 | $3.21 | $3.41 | $2.72 | 3,727,110 |
| 2018-10-11 | $3.78 | $3.78 | $3.45 | $3.48 | $2.78 | 3,472,570 |
| 2018-10-10 | $3.80 | $3.83 | $3.77 | $3.82 | $3.05 | 1,017,440 |
| 2018-10-09 | $3.74 | $3.85 | $3.74 | $3.78 | $3.02 | 1,435,900 |
| 2018-10-08 | $3.83 | $3.83 | $3.75 | $3.77 | $3.01 | 2,114,130 |
| 2018-10-05 | $3.84 | $3.84 | $3.84 | $3.84 | $3.06 | 0 |
| 2018-10-04 | $3.84 | $3.84 | $3.84 | $3.84 | $3.06 | 0 |
| 2018-10-03 | $3.84 | $3.84 | $3.84 | $3.84 | $3.06 | 0 |
| 2018-10-02 | $3.84 | $3.84 | $3.84 | $3.84 | $3.06 | 0 |
| 2018-10-01 | $3.84 | $3.84 | $3.84 | $3.84 | $3.06 | 0 |
| 2018-09-28 | $3.82 | $3.86 | $3.82 | $3.84 | $3.06 | 1,233,970 |
| 2018-09-27 | $3.89 | $3.90 | $3.81 | $3.82 | $3.05 | 2,127,400 |
| 2018-09-26 | $3.94 | $3.94 | $3.85 | $3.87 | $3.09 | 2,305,500 |
| 2018-09-25 | $3.95 | $3.96 | $3.86 | $3.92 | $3.13 | 2,184,660 |
| 2018-09-24 | $3.95 | $3.95 | $3.95 | $3.95 | $3.15 | 0 |
| 2018-09-21 | $3.89 | $3.96 | $3.89 | $3.95 | $3.15 | 1,493,600 |
| 2018-09-20 | $3.90 | $3.93 | $3.86 | $3.91 | $3.12 | 1,650,900 |
| 2018-09-19 | $3.97 | $3.98 | $3.93 | $3.94 | $3.14 | 2,461,600 |
| 2018-09-18 | $3.86 | $3.95 | $3.84 | $3.94 | $3.14 | 2,654,380 |
| 2018-09-17 | $3.84 | $3.86 | $3.79 | $3.84 | $3.06 | 1,467,390 |
| 2018-09-14 | $3.81 | $3.85 | $3.79 | $3.84 | $3.06 | 1,831,690 |
| 2018-09-13 | $3.74 | $3.79 | $3.74 | $3.79 | $3.02 | 1,118,200 |
| 2018-09-12 | $3.76 | $3.79 | $3.73 | $3.74 | $2.98 | 1,127,600 |
| 2018-09-11 | $3.69 | $3.80 | $3.67 | $3.76 | $3.00 | 1,835,800 |
| 2018-09-10 | $3.80 | $3.80 | $3.69 | $3.69 | $2.94 | 1,694,800 |
| 2018-09-07 | $3.83 | $3.85 | $3.76 | $3.79 | $3.02 | 1,312,900 |
| 2018-09-06 | $3.85 | $3.87 | $3.80 | $3.83 | $3.06 | 1,369,400 |
| 2018-09-05 | $3.86 | $3.90 | $3.83 | $3.85 | $3.07 | 963,400 |
| 2018-09-04 | $3.80 | $3.88 | $3.80 | $3.86 | $3.08 | 1,657,390 |
| 2018-09-03 | $3.95 | $3.96 | $3.75 | $3.83 | $3.06 | 2,990,000 |
| 2018-08-31 | $3.94 | $4.00 | $3.91 | $3.96 | $3.16 | 1,328,100 |
| 2018-08-30 | $3.97 | $4.00 | $3.90 | $3.96 | $3.16 | 1,366,900 |
| 2018-08-29 | $4.05 | $4.05 | $3.95 | $3.99 | $3.18 | 2,423,400 |
| 2018-08-28 | $4.08 | $4.11 | $4.00 | $4.05 | $3.23 | 2,784,560 |
| 2018-08-27 | $3.97 | $4.08 | $3.94 | $4.05 | $3.23 | 2,834,030 |
| 2018-08-24 | $3.92 | $3.97 | $3.89 | $3.95 | $3.15 | 1,470,700 |
| 2018-08-23 | $3.87 | $3.97 | $3.83 | $3.94 | $3.14 | 2,333,370 |
| 2018-08-22 | $3.89 | $3.93 | $3.83 | $3.87 | $3.09 | 1,923,650 |
| 2018-08-21 | $3.88 | $3.91 | $3.81 | $3.89 | $3.10 | 2,043,190 |
| 2018-08-20 | $3.93 | $3.96 | $3.78 | $3.85 | $3.07 | 2,718,560 |
| 2018-08-17 | $3.96 | $4.03 | $3.89 | $3.93 | $3.14 | 1,913,700 |
| 2018-08-16 | $4.01 | $4.02 | $3.91 | $3.96 | $3.16 | 2,137,500 |
| 2018-08-15 | $4.10 | $4.12 | $3.99 | $4.03 | $3.22 | 4,341,400 |
| 2018-08-14 | $4.07 | $4.12 | $4.04 | $4.09 | $3.26 | 2,436,900 |
| 2018-08-13 | $4.05 | $4.12 | $4.01 | $4.11 | $3.28 | 5,091,860 |
| 2018-08-10 | $4.06 | $4.30 | $4.05 | $4.15 | $3.31 | 7,762,800 |
| 2018-08-09 | $4.00 | $4.11 | $4.00 | $4.08 | $3.26 | 5,173,400 |
| 2018-08-08 | $4.11 | $4.16 | $3.99 | $4.05 | $3.23 | 5,270,650 |
| 2018-08-07 | $4.04 | $4.15 | $3.96 | $4.14 | $3.30 | 7,496,550 |
| 2018-08-06 | $3.88 | $4.20 | $3.85 | $4.07 | $3.25 | 7,349,300 |
| 2018-08-03 | $3.87 | $4.20 | $3.82 | $3.94 | $3.14 | 5,239,700 |
| 2018-08-02 | $4.03 | $4.03 | $3.76 | $3.83 | $3.06 | 6,828,380 |
| 2018-08-01 | $4.12 | $4.14 | $4.01 | $4.06 | $3.24 | 7,255,190 |
| 2018-07-31 | $3.90 | $4.30 | $3.90 | $4.14 | $3.30 | 11,591,950 |
| 2018-07-30 | $3.93 | $3.99 | $3.85 | $3.92 | $3.13 | 4,066,500 |
| 2018-07-27 | $3.93 | $4.07 | $3.93 | $3.98 | $3.18 | 5,104,300 |
| 2018-07-26 | $3.92 | $4.07 | $3.90 | $4.00 | $3.19 | 7,854,600 |
| 2018-07-25 | $4.05 | $4.14 | $3.91 | $3.94 | $3.14 | 9,734,210 |
| 2018-07-24 | $3.73 | $4.08 | $3.70 | $4.08 | $3.26 | 15,191,730 |
| 2018-07-23 | $3.70 | $3.72 | $3.66 | $3.71 | $2.96 | 2,600,370 |
| 2018-07-20 | $3.62 | $3.69 | $3.57 | $3.67 | $2.93 | 3,409,260 |
| 2018-07-19 | $3.63 | $3.65 | $3.59 | $3.60 | $2.87 | 3,097,040 |
| 2018-07-18 | $3.58 | $3.70 | $3.58 | $3.64 | $2.90 | 4,179,710 |
| 2018-07-17 | $3.59 | $3.61 | $3.56 | $3.61 | $2.88 | 2,941,800 |
| 2018-07-16 | $3.61 | $3.63 | $3.56 | $3.57 | $2.85 | 2,701,100 |
| 2018-07-13 | $3.60 | $3.63 | $3.57 | $3.61 | $2.88 | 2,699,000 |
| 2018-07-12 | $3.56 | $3.63 | $3.52 | $3.60 | $2.87 | 6,028,300 |
| 2018-07-11 | $3.72 | $3.72 | $3.53 | $3.55 | $2.83 | 4,457,870 |
| 2018-07-10 | $3.75 | $3.76 | $3.71 | $3.75 | $2.99 | 2,091,530 |
| 2018-07-09 | $3.69 | $3.77 | $3.63 | $3.75 | $2.99 | 2,886,830 |
| 2018-07-06 | $3.76 | $3.77 | $3.51 | $3.69 | $2.94 | 4,348,070 |
| 2018-07-05 | $3.86 | $3.86 | $3.76 | $3.77 | $3.01 | 4,138,540 |
| 2018-07-04 | $3.88 | $3.91 | $3.82 | $3.85 | $3.07 | 4,180,670 |
| 2018-07-03 | $3.82 | $3.87 | $3.78 | $3.86 | $3.08 | 5,184,090 |
| 2018-07-02 | $3.92 | $3.94 | $3.75 | $3.81 | $3.04 | 4,397,000 |
| 2018-06-29 | $3.85 | $3.96 | $3.85 | $3.95 | $3.15 | 7,905,250 |
| 2018-06-28 | $4.06 | $4.29 | $3.91 | $3.94 | $3.14 | 7,206,800 |
| 2018-06-27 | $4.14 | $4.15 | $4.01 | $4.04 | $3.22 | 2,784,540 |
| 2018-06-26 | $4.15 | $4.15 | $4.00 | $4.10 | $3.27 | 2,059,400 |
| 2018-06-25 | $4.18 | $4.20 | $4.12 | $4.14 | $3.30 | 1,912,700 |
| 2018-06-22 | $4.11 | $4.16 | $4.07 | $4.13 | $3.30 | 1,929,480 |
| 2018-06-21 | $4.25 | $4.29 | $4.05 | $4.12 | $3.29 | 2,846,940 |
| 2018-06-20 | $4.11 | $4.25 | $4.11 | $4.24 | $3.38 | 3,153,180 |
| 2018-06-19 | $4.53 | $4.53 | $4.10 | $4.10 | $3.27 | 5,133,800 |
| 2018-06-18 | $4.56 | $4.56 | $4.56 | $4.56 | $3.64 | 0 |
| 2018-06-15 | $4.67 | $4.67 | $4.43 | $4.56 | $3.64 | 3,273,400 |
| 2018-06-14 | $4.80 | $4.85 | $4.63 | $4.66 | $3.72 | 3,088,700 |
| 2018-06-13 | $4.90 | $4.90 | $4.76 | $4.80 | $3.83 | 2,116,800 |
| 2018-06-12 | $4.86 | $4.97 | $4.84 | $4.92 | $3.93 | 2,108,500 |
| 2018-06-11 | $4.91 | $4.93 | $4.78 | $4.92 | $3.90 | 2,110,240 |
| 2018-06-08 | $5.03 | $5.03 | $4.87 | $4.89 | $3.88 | 5,422,840 |
| 2018-06-07 | $5.11 | $5.11 | $4.97 | $5.03 | $3.99 | 3,219,620 |
| 2018-06-06 | $5.09 | $5.09 | $5.03 | $5.08 | $4.03 | 1,183,980 |
| 2018-06-05 | $5.10 | $5.13 | $5.03 | $5.08 | $4.03 | 1,816,600 |
| 2018-06-04 | $5.09 | $5.15 | $5.05 | $5.05 | $4.01 | 1,108,310 |
| 2018-06-01 | $5.08 | $5.20 | $5.05 | $5.09 | $4.04 | 2,313,520 |
| 2018-05-31 | $5.01 | $5.13 | $5.01 | $5.09 | $4.04 | 2,158,160 |
| 2018-05-30 | $5.08 | $5.08 | $5.00 | $5.03 | $3.99 | 2,040,800 |
| 2018-05-29 | $5.18 | $5.27 | $5.04 | $5.09 | $4.04 | 5,256,500 |
| 2018-05-28 | $5.15 | $5.25 | $5.10 | $5.22 | $4.14 | 2,004,800 |
| 2018-05-25 | $5.30 | $5.31 | $5.11 | $5.15 | $4.08 | 3,342,180 |
| 2018-05-24 | $5.30 | $5.36 | $5.28 | $5.29 | $4.20 | 1,704,560 |
| 2018-05-23 | $5.37 | $5.46 | $5.32 | $5.33 | $4.23 | 2,729,600 |
| 2018-05-22 | $5.35 | $5.38 | $5.30 | $5.37 | $4.26 | 2,212,660 |
| 2018-05-21 | $5.15 | $5.34 | $5.15 | $5.33 | $4.23 | 3,955,560 |
| 2018-05-18 | $5.13 | $5.15 | $5.10 | $5.14 | $4.08 | 1,220,390 |
| 2018-05-17 | $5.18 | $5.18 | $5.10 | $5.13 | $4.07 | 1,785,900 |
| 2018-05-16 | $5.18 | $5.20 | $5.13 | $5.16 | $4.09 | 1,782,190 |
| 2018-05-15 | $5.20 | $5.20 | $5.10 | $5.18 | $4.11 | 2,810,630 |
| 2018-05-14 | $5.19 | $5.23 | $5.16 | $5.20 | $4.12 | 1,727,590 |
| 2018-05-11 | $5.29 | $5.31 | $5.18 | $5.20 | $4.12 | 3,218,180 |
| 2018-05-10 | $5.31 | $5.35 | $5.26 | $5.29 | $4.20 | 3,201,200 |
| 2018-05-09 | $5.35 | $5.35 | $5.25 | $5.28 | $4.19 | 1,990,100 |
| 2018-05-08 | $5.33 | $5.37 | $5.28 | $5.37 | $4.26 | 2,962,190 |
| 2018-05-07 | $5.33 | $5.37 | $5.25 | $5.34 | $4.24 | 3,112,860 |
| 2018-05-04 | $5.40 | $5.40 | $5.31 | $5.34 | $4.24 | 2,635,500 |
| 2018-05-03 | $5.41 | $5.47 | $5.33 | $5.40 | $4.28 | 2,670,110 |
| 2018-05-02 | $5.35 | $5.50 | $5.34 | $5.42 | $4.30 | 2,043,010 |
| 2018-05-01 | $5.37 | $5.37 | $5.37 | $5.37 | $4.26 | 0 |
| 2018-04-30 | $5.37 | $5.37 | $5.37 | $5.37 | $4.26 | 0 |
| 2018-04-27 | $5.36 | $5.45 | $5.25 | $5.37 | $4.26 | 2,725,900 |
| 2018-04-26 | $5.53 | $5.56 | $5.35 | $5.36 | $4.25 | 3,771,610 |
| 2018-04-25 | $5.64 | $5.67 | $5.48 | $5.53 | $4.39 | 2,463,900 |
| 2018-04-24 | $5.53 | $5.65 | $5.40 | $5.62 | $4.46 | 2,107,600 |
| 2018-04-23 | $5.72 | $5.85 | $5.43 | $5.54 | $4.39 | 4,053,100 |
| 2018-04-20 | $5.85 | $5.99 | $5.80 | $5.80 | $4.60 | 2,942,800 |
| 2018-04-19 | $5.91 | $5.99 | $5.83 | $5.86 | $4.65 | 2,192,200 |
| 2018-04-18 | $5.81 | $5.99 | $5.81 | $5.94 | $4.71 | 2,795,280 |
| 2018-04-17 | $6.06 | $6.06 | $5.95 | $5.95 | $4.72 | 3,334,500 |
| 2018-04-16 | $5.97 | $6.08 | $5.84 | $6.07 | $4.81 | 3,368,800 |
| 2018-04-13 | $5.92 | $5.99 | $5.84 | $5.97 | $4.74 | 4,089,290 |
| 2018-04-12 | $5.76 | $5.89 | $5.73 | $5.84 | $4.63 | 3,756,880 |
| 2018-04-11 | $5.77 | $5.81 | $5.68 | $5.77 | $4.58 | 3,131,220 |
| 2018-04-10 | $5.83 | $5.88 | $5.72 | $5.75 | $4.56 | 4,667,080 |
| 2018-04-09 | $6.06 | $6.08 | $5.80 | $5.83 | $4.62 | 5,332,300 |
| 2018-04-06 | $6.06 | $6.06 | $6.06 | $6.06 | $4.81 | 0 |
| 2018-04-05 | $6.06 | $6.06 | $6.06 | $6.06 | $4.81 | 0 |
| 2018-04-04 | $6.03 | $6.14 | $5.98 | $6.06 | $4.81 | 3,777,720 |
| 2018-04-03 | $6.00 | $6.06 | $5.89 | $5.98 | $4.74 | 5,723,000 |
| 2018-04-02 | $6.32 | $6.36 | $5.65 | $6.08 | $4.82 | 8,820,200 |
| 2018-03-30 | $6.26 | $6.39 | $6.05 | $6.28 | $4.98 | 16,189,220 |
| 2018-03-29 | $6.04 | $6.04 | $6.04 | $6.04 | $4.79 | 0 |
| 2018-03-28 | $6.04 | $6.04 | $6.04 | $6.04 | $4.79 | 0 |
| 2018-03-27 | $5.57 | $6.11 | $5.57 | $6.04 | $4.79 | 18,358,230 |
| 2018-03-26 | $5.40 | $5.56 | $5.26 | $5.55 | $4.40 | 5,573,870 |
| 2018-03-23 | $5.70 | $5.78 | $5.45 | $5.58 | $4.43 | 8,524,690 |
| 2018-03-22 | $5.75 | $5.84 | $5.69 | $5.76 | $4.57 | 6,815,380 |
| 2018-03-21 | $5.62 | $5.82 | $5.62 | $5.75 | $4.56 | 8,509,290 |
| 2018-03-20 | $5.52 | $5.65 | $5.45 | $5.62 | $4.46 | 4,708,000 |
| 2018-03-19 | $5.56 | $5.56 | $5.44 | $5.53 | $4.39 | 3,014,220 |
| 2018-03-16 | $5.56 | $5.64 | $5.50 | $5.56 | $4.41 | 4,642,410 |
| 2018-03-15 | $5.57 | $5.57 | $5.43 | $5.54 | $4.39 | 3,630,660 |
| 2018-03-14 | $5.65 | $5.65 | $5.42 | $5.47 | $4.34 | 3,684,790 |
| 2018-03-13 | $5.69 | $5.69 | $5.55 | $5.58 | $4.43 | 3,784,520 |
| 2018-03-12 | $5.66 | $5.77 | $5.53 | $5.64 | $4.47 | 8,679,930 |
| 2018-03-09 | $5.46 | $5.67 | $5.41 | $5.62 | $4.46 | 9,470,990 |
| 2018-03-08 | $5.39 | $5.48 | $5.37 | $5.44 | $4.31 | 6,629,060 |
| 2018-03-07 | $5.36 | $5.49 | $5.36 | $5.41 | $4.29 | 5,875,040 |
| 2018-03-06 | $5.35 | $5.50 | $5.34 | $5.38 | $4.27 | 7,640,610 |
| 2018-03-05 | $5.20 | $5.58 | $5.11 | $5.39 | $4.28 | 11,361,220 |
| 2018-03-02 | $5.03 | $5.14 | $5.00 | $5.12 | $4.06 | 5,096,900 |
| 2018-03-01 | $5.00 | $5.06 | $4.97 | $5.04 | $4.00 | 3,344,470 |
| 2018-02-28 | $4.99 | $5.06 | $4.97 | $5.01 | $3.97 | 2,325,560 |
| 2018-02-27 | $5.02 | $5.08 | $4.96 | $5.03 | $3.99 | 2,448,010 |
| 2018-02-26 | $4.91 | $5.04 | $4.91 | $5.03 | $3.99 | 4,121,830 |
| 2018-02-23 | $4.95 | $4.96 | $4.92 | $4.94 | $3.92 | 1,762,380 |
| 2018-02-22 | $4.94 | $5.00 | $4.89 | $4.95 | $3.93 | 2,240,500 |
| 2018-02-21 | $4.91 | $4.91 | $4.91 | $4.91 | $3.89 | 0 |
| 2018-02-20 | $4.91 | $4.91 | $4.91 | $4.91 | $3.89 | 0 |
| 2018-02-19 | $4.91 | $4.91 | $4.91 | $4.91 | $3.89 | 0 |
| 2018-02-16 | $4.91 | $4.91 | $4.91 | $4.91 | $3.89 | 0 |
| 2018-02-15 | $4.91 | $4.91 | $4.91 | $4.91 | $3.89 | 0 |
| 2018-02-14 | $4.99 | $5.00 | $4.89 | $4.91 | $3.89 | 3,240,400 |
| 2018-02-13 | $5.01 | $5.03 | $4.95 | $4.96 | $3.93 | 3,745,540 |
| 2018-02-12 | $4.93 | $5.12 | $4.93 | $4.99 | $3.96 | 4,954,110 |
| 2018-02-09 | $5.05 | $5.05 | $4.89 | $4.94 | $3.92 | 4,259,750 |
| 2018-02-08 | $5.04 | $5.11 | $5.00 | $5.07 | $4.02 | 1,404,900 |
| 2018-02-07 | $4.99 | $5.06 | $4.86 | $5.04 | $4.00 | 4,017,010 |
| 2018-02-06 | $5.06 | $5.15 | $4.90 | $4.91 | $3.89 | 4,943,600 |
| 2018-02-05 | $5.06 | $5.10 | $5.04 | $5.08 | $4.03 | 2,654,870 |
| 2018-02-02 | $5.12 | $5.17 | $5.01 | $5.10 | $4.05 | 3,393,300 |
| 2018-02-01 | $5.20 | $5.29 | $5.10 | $5.12 | $4.06 | 4,346,500 |
| 2018-01-31 | $5.59 | $5.61 | $5.25 | $5.26 | $4.17 | 8,716,040 |
| 2018-01-30 | $5.63 | $5.68 | $5.52 | $5.68 | $4.51 | 6,384,170 |
| 2018-01-29 | $5.44 | $5.85 | $5.42 | $5.58 | $4.43 | 11,900,920 |
| 2018-01-26 | $5.35 | $5.51 | $5.35 | $5.44 | $4.31 | 6,516,490 |
| 2018-01-25 | $5.35 | $5.41 | $5.35 | $5.37 | $4.26 | 3,506,840 |
| 2018-01-24 | $5.34 | $5.41 | $5.34 | $5.37 | $4.26 | 3,174,840 |
| 2018-01-23 | $5.41 | $5.44 | $5.36 | $5.38 | $4.27 | 2,846,100 |
| 2018-01-22 | $5.39 | $5.45 | $5.33 | $5.43 | $4.31 | 4,133,560 |
| 2018-01-19 | $5.33 | $5.38 | $5.30 | $5.38 | $4.27 | 3,281,270 |
| 2018-01-18 | $5.33 | $5.38 | $5.28 | $5.30 | $4.20 | 3,093,970 |
| 2018-01-17 | $5.40 | $5.40 | $5.26 | $5.33 | $4.23 | 3,959,770 |
| 2018-01-16 | $5.25 | $5.40 | $5.23 | $5.39 | $4.28 | 5,874,230 |
| 2018-01-15 | $5.31 | $5.36 | $5.20 | $5.25 | $4.16 | 2,731,930 |
| 2018-01-12 | $5.37 | $5.41 | $5.32 | $5.33 | $4.23 | 3,418,400 |
| 2018-01-11 | $5.27 | $5.38 | $5.24 | $5.34 | $4.24 | 3,771,170 |
| 2018-01-10 | $5.29 | $5.29 | $5.18 | $5.26 | $4.17 | 2,526,630 |
| 2018-01-09 | $5.35 | $5.36 | $5.26 | $5.29 | $4.20 | 2,518,000 |
| 2018-01-08 | $5.37 | $5.38 | $5.32 | $5.34 | $4.24 | 2,903,750 |
| 2018-01-05 | $5.30 | $5.41 | $5.27 | $5.36 | $4.25 | 4,458,750 |
| 2018-01-04 | $5.30 | $5.39 | $5.30 | $5.33 | $4.23 | 4,083,500 |
| 2018-01-03 | $5.23 | $5.30 | $5.23 | $5.30 | $4.20 | 3,307,120 |
| 2018-01-02 | $5.18 | $5.26 | $5.16 | $5.25 | $4.16 | 2,675,900 |
| 2018-01-01 | $5.17 | $5.17 | $5.17 | $5.17 | $4.10 | 0 |
| 2017-12-29 | $5.21 | $5.22 | $5.13 | $5.17 | $4.10 | 2,764,880 |
| 2017-12-28 | $5.12 | $5.22 | $5.12 | $5.14 | $4.08 | 2,979,670 |
| 2017-12-27 | $5.24 | $5.25 | $5.12 | $5.15 | $4.08 | 3,596,810 |
| 2017-12-26 | $5.23 | $5.27 | $5.20 | $5.26 | $4.17 | 1,652,700 |
| 2017-12-25 | $5.29 | $5.36 | $5.21 | $5.23 | $4.15 | 2,615,920 |
| 2017-12-22 | $5.26 | $5.29 | $5.23 | $5.27 | $4.18 | 1,746,100 |
| 2017-12-21 | $5.30 | $5.30 | $5.20 | $5.25 | $4.16 | 2,036,810 |
| 2017-12-20 | $5.26 | $5.41 | $5.22 | $5.29 | $4.20 | 4,544,210 |
| 2017-12-19 | $5.22 | $5.27 | $5.19 | $5.27 | $4.18 | 1,706,420 |
| 2017-12-18 | $5.28 | $5.36 | $5.21 | $5.22 | $4.14 | 3,486,410 |
| 2017-12-15 | $5.34 | $5.37 | $5.31 | $5.32 | $4.22 | 1,749,700 |
| 2017-12-14 | $5.38 | $5.41 | $5.32 | $5.36 | $4.25 | 2,668,800 |
| 2017-12-13 | $5.46 | $5.49 | $5.35 | $5.42 | $4.30 | 5,587,310 |
| 2017-12-12 | $5.28 | $5.47 | $5.25 | $5.44 | $4.31 | 12,243,300 |
| 2017-12-11 | $5.12 | $5.37 | $5.12 | $5.31 | $4.21 | 7,523,920 |
| 2017-12-08 | $5.10 | $5.17 | $5.06 | $5.11 | $4.05 | 4,044,900 |
| 2017-12-07 | $5.12 | $5.12 | $5.06 | $5.07 | $4.02 | 2,205,930 |
| 2017-12-06 | $5.16 | $5.16 | $5.00 | $5.14 | $4.08 | 3,874,170 |
| 2017-12-05 | $5.33 | $5.33 | $5.13 | $5.16 | $4.09 | 4,029,650 |
| 2017-12-04 | $5.30 | $5.35 | $5.28 | $5.31 | $4.21 | 3,449,340 |
| 2017-12-01 | $5.29 | $5.35 | $5.26 | $5.34 | $4.24 | 2,835,680 |
| 2017-11-30 | $5.33 | $5.36 | $5.26 | $5.30 | $4.20 | 4,372,100 |
| 2017-11-29 | $5.42 | $5.44 | $5.29 | $5.36 | $4.25 | 4,852,760 |
| 2017-11-28 | $5.41 | $5.45 | $5.38 | $5.44 | $4.31 | 2,450,240 |
| 2017-11-27 | $5.51 | $5.51 | $5.38 | $5.41 | $4.29 | 3,574,830 |
| 2017-11-24 | $5.46 | $5.54 | $5.43 | $5.50 | $4.36 | 2,628,310 |
| 2017-11-23 | $5.60 | $5.60 | $5.46 | $5.47 | $4.34 | 3,574,690 |
| 2017-11-22 | $5.68 | $5.71 | $5.56 | $5.60 | $4.44 | 2,586,400 |
| 2017-11-21 | $5.64 | $5.74 | $5.61 | $5.68 | $4.51 | 1,755,730 |
| 2017-11-20 | $5.70 | $5.70 | $5.40 | $5.64 | $4.47 | 3,318,080 |
| 2017-11-17 | $5.96 | $5.96 | $5.62 | $5.69 | $4.51 | 5,603,680 |
| 2017-11-16 | $5.96 | $5.98 | $5.91 | $5.95 | $4.72 | 3,027,300 |
| 2017-11-15 | $5.94 | $5.97 | $5.90 | $5.96 | $4.73 | 4,310,100 |
| 2017-11-14 | $6.08 | $6.10 | $5.86 | $5.94 | $4.71 | 9,876,460 |
| 2017-11-13 | $6.17 | $6.18 | $6.09 | $6.11 | $4.85 | 4,930,100 |
| 2017-11-10 | $6.16 | $6.22 | $6.13 | $6.20 | $4.92 | 3,454,270 |
| 2017-11-09 | $6.16 | $6.18 | $6.13 | $6.17 | $4.89 | 1,793,340 |
| 2017-11-08 | $6.14 | $6.22 | $6.11 | $6.16 | $4.89 | 4,607,920 |
| 2017-11-07 | $6.17 | $6.24 | $6.11 | $6.13 | $4.86 | 4,648,620 |
| 2017-11-06 | $6.30 | $6.30 | $6.13 | $6.17 | $4.89 | 6,209,650 |
| 2017-11-03 | $6.36 | $6.41 | $6.24 | $6.30 | $5.00 | 2,964,700 |
| 2017-11-02 | $6.35 | $6.40 | $6.26 | $6.38 | $5.06 | 4,461,510 |
| 2017-11-01 | $6.30 | $6.41 | $6.23 | $6.35 | $5.04 | 5,407,700 |
| 2017-10-31 | $6.26 | $6.28 | $6.21 | $6.27 | $4.97 | 3,703,400 |
| 2017-10-30 | $6.36 | $6.42 | $6.20 | $6.26 | $4.97 | 9,693,840 |
| 2017-10-27 | $6.37 | $6.40 | $6.33 | $6.35 | $5.04 | 3,278,890 |
| 2017-10-26 | $6.36 | $6.42 | $6.32 | $6.34 | $5.03 | 7,020,810 |
| 2017-10-25 | $6.31 | $6.41 | $6.31 | $6.37 | $5.05 | 3,672,900 |
| 2017-10-24 | $6.44 | $6.46 | $6.32 | $6.39 | $5.07 | 5,744,800 |
| 2017-10-23 | $6.52 | $6.53 | $6.37 | $6.46 | $5.12 | 5,618,490 |
| 2017-10-20 | $6.52 | $6.58 | $6.51 | $6.57 | $5.21 | 2,861,550 |
| 2017-10-19 | $6.80 | $6.85 | $6.51 | $6.52 | $5.17 | 7,101,550 |
| 2017-10-18 | $6.86 | $6.92 | $6.82 | $6.85 | $5.43 | 3,728,570 |
| 2017-10-17 | $6.91 | $6.99 | $6.85 | $6.89 | $5.46 | 4,571,600 |
| 2017-10-16 | $6.99 | $7.03 | $6.81 | $6.98 | $5.54 | 9,111,120 |
| 2017-10-13 | $6.95 | $7.10 | $6.89 | $6.98 | $5.54 | 12,305,980 |
| 2017-10-12 | $6.94 | $7.20 | $6.82 | $7.03 | $5.58 | 17,049,720 |
| 2017-10-11 | $6.74 | $7.18 | $6.68 | $6.99 | $5.54 | 16,231,530 |
| 2017-10-10 | $6.70 | $6.76 | $6.67 | $6.72 | $5.33 | 3,342,620 |
| 2017-10-09 | $6.65 | $6.74 | $6.65 | $6.70 | $5.31 | 3,078,040 |
| 2017-10-06 | $6.65 | $6.65 | $6.65 | $6.65 | $5.27 | 0 |
| 2017-10-05 | $6.65 | $6.65 | $6.65 | $6.65 | $5.27 | 0 |
| 2017-10-04 | $6.65 | $6.65 | $6.65 | $6.65 | $5.27 | 0 |
| 2017-10-03 | $6.65 | $6.65 | $6.65 | $6.65 | $5.27 | 0 |
| 2017-10-02 | $6.65 | $6.65 | $6.65 | $6.65 | $5.27 | 0 |
| 2017-09-29 | $6.61 | $6.66 | $6.59 | $6.65 | $5.27 | 1,866,100 |
| 2017-09-28 | $6.66 | $6.67 | $6.58 | $6.58 | $5.22 | 1,919,950 |
| 2017-09-27 | $6.63 | $6.68 | $6.61 | $6.66 | $5.28 | 2,655,900 |
| 2017-09-26 | $6.57 | $6.65 | $6.56 | $6.63 | $5.26 | 2,449,510 |
| 2017-09-25 | $6.61 | $6.68 | $6.52 | $6.57 | $5.21 | 4,167,740 |
| 2017-09-22 | $6.70 | $6.71 | $6.61 | $6.62 | $5.25 | 3,704,600 |
| 2017-09-21 | $6.76 | $6.79 | $6.73 | $6.73 | $5.34 | 3,390,660 |
| 2017-09-20 | $6.76 | $6.82 | $6.73 | $6.76 | $5.36 | 3,259,760 |
| 2017-09-19 | $6.88 | $6.89 | $6.75 | $6.77 | $5.37 | 4,101,220 |
| 2017-09-18 | $6.77 | $6.89 | $6.74 | $6.86 | $5.44 | 3,563,250 |
| 2017-09-15 | $6.80 | $6.80 | $6.71 | $6.75 | $5.35 | 3,107,300 |
| 2017-09-14 | $6.78 | $6.90 | $6.76 | $6.80 | $5.39 | 3,993,120 |
| 2017-09-13 | $6.82 | $6.84 | $6.75 | $6.81 | $5.40 | 3,053,100 |
| 2017-09-12 | $6.91 | $6.94 | $6.79 | $6.81 | $5.40 | 4,818,050 |
| 2017-09-11 | $6.75 | $6.92 | $6.75 | $6.92 | $5.49 | 5,458,170 |
| 2017-09-08 | $6.80 | $6.85 | $6.71 | $6.74 | $5.35 | 5,295,300 |
| 2017-09-07 | $6.92 | $6.95 | $6.77 | $6.80 | $5.39 | 6,336,880 |
| 2017-09-06 | $6.99 | $7.01 | $6.88 | $6.92 | $5.49 | 5,628,270 |
| 2017-09-05 | $7.03 | $7.05 | $6.87 | $6.89 | $5.46 | 6,284,210 |
| 2017-09-04 | $7.06 | $7.11 | $6.96 | $7.03 | $5.58 | 6,942,700 |
| 2017-09-01 | $6.99 | $7.13 | $6.95 | $7.04 | $5.58 | 7,858,260 |
| 2017-08-31 | $7.00 | $7.08 | $6.93 | $6.95 | $5.51 | 6,589,200 |
| 2017-08-30 | $6.83 | $7.08 | $6.81 | $7.02 | $5.57 | 13,293,970 |
| 2017-08-29 | $6.69 | $7.23 | $6.65 | $6.91 | $5.48 | 18,343,990 |
| 2017-08-28 | $6.53 | $6.70 | $6.48 | $6.66 | $5.28 | 8,682,210 |
| 2017-08-25 | $6.49 | $6.55 | $6.44 | $6.51 | $5.16 | 4,897,400 |
| 2017-08-24 | $6.45 | $6.52 | $6.42 | $6.49 | $5.15 | 3,718,480 |
| 2017-08-23 | $6.52 | $6.57 | $6.44 | $6.45 | $5.12 | 4,524,480 |
| 2017-08-22 | $6.49 | $6.54 | $6.46 | $6.52 | $5.17 | 3,117,430 |
| 2017-08-21 | $6.43 | $6.56 | $6.41 | $6.53 | $5.18 | 7,691,070 |
| 2017-08-18 | $6.40 | $6.45 | $6.35 | $6.43 | $5.10 | 3,597,960 |
| 2017-08-17 | $6.33 | $6.50 | $6.33 | $6.43 | $5.10 | 4,760,840 |
| 2017-08-16 | $6.33 | $6.37 | $6.28 | $6.33 | $5.02 | 3,549,350 |
| 2017-08-15 | $6.32 | $6.36 | $6.29 | $6.33 | $5.02 | 2,397,320 |
| 2017-08-14 | $6.26 | $6.35 | $6.24 | $6.32 | $5.01 | 2,691,970 |
| 2017-08-11 | $6.38 | $6.38 | $6.25 | $6.27 | $4.97 | 3,022,800 |
| 2017-08-10 | $6.47 | $6.47 | $6.35 | $6.37 | $5.05 | 3,573,020 |
| 2017-08-09 | $6.52 | $6.52 | $6.42 | $6.47 | $5.13 | 3,894,580 |
| 2017-08-08 | $6.59 | $6.59 | $6.50 | $6.52 | $5.17 | 3,870,700 |
| 2017-08-07 | $6.45 | $6.59 | $6.40 | $6.56 | $5.20 | 4,948,200 |
| 2017-08-04 | $6.48 | $6.50 | $6.42 | $6.46 | $5.12 | 4,084,330 |
| 2017-08-03 | $6.39 | $6.50 | $6.39 | $6.47 | $5.13 | 4,967,560 |
| 2017-08-02 | $6.40 | $6.45 | $6.37 | $6.41 | $5.08 | 4,724,400 |
| 2017-08-01 | $6.44 | $6.45 | $6.38 | $6.43 | $5.10 | 5,040,370 |
| 2017-07-31 | $6.40 | $6.46 | $6.38 | $6.38 | $5.06 | 4,208,220 |
| 2017-07-28 | $6.34 | $6.50 | $6.32 | $6.41 | $5.08 | 5,376,730 |
| 2017-07-27 | $6.24 | $6.36 | $6.20 | $6.34 | $5.03 | 3,674,320 |
| 2017-07-26 | $6.34 | $6.34 | $6.20 | $6.25 | $4.96 | 2,978,690 |
| 2017-07-25 | $6.34 | $6.38 | $6.26 | $6.28 | $4.98 | 3,530,110 |
| 2017-07-24 | $6.43 | $6.45 | $6.30 | $6.34 | $5.03 | 6,055,660 |
| 2017-07-21 | $6.52 | $6.56 | $6.41 | $6.45 | $5.12 | 8,019,670 |
| 2017-07-20 | $6.35 | $6.88 | $6.29 | $6.61 | $5.24 | 11,819,570 |
| 2017-07-19 | $6.18 | $6.38 | $6.15 | $6.34 | $5.03 | 4,723,570 |
| 2017-07-18 | $6.34 | $6.39 | $6.05 | $6.30 | $5.00 | 5,903,280 |
| 2017-07-17 | $6.70 | $6.70 | $6.25 | $6.37 | $5.05 | 6,614,020 |
| 2017-07-14 | $6.72 | $6.73 | $6.63 | $6.71 | $5.32 | 1,936,850 |
| 2017-07-13 | $6.62 | $6.70 | $6.60 | $6.69 | $5.31 | 2,332,850 |
| 2017-07-12 | $6.65 | $6.71 | $6.57 | $6.62 | $5.25 | 3,277,930 |
| 2017-07-11 | $6.70 | $6.72 | $6.66 | $6.67 | $5.29 | 2,453,050 |
| 2017-07-10 | $6.76 | $6.76 | $6.69 | $6.73 | $5.34 | 2,875,420 |
| 2017-07-07 | $6.79 | $6.79 | $6.69 | $6.71 | $5.32 | 3,990,320 |
| 2017-07-06 | $6.80 | $6.84 | $6.76 | $6.79 | $5.39 | 2,616,920 |
| 2017-07-05 | $6.78 | $6.83 | $6.76 | $6.82 | $5.41 | 2,487,810 |
| 2017-07-04 | $6.91 | $6.92 | $6.78 | $6.79 | $5.39 | 3,777,610 |
| 2017-07-03 | $6.89 | $6.93 | $6.83 | $6.90 | $5.47 | 3,093,840 |
| 2017-06-30 | $6.84 | $6.88 | $6.76 | $6.86 | $5.44 | 2,977,490 |
| 2017-06-29 | $6.91 | $6.93 | $6.83 | $6.84 | $5.43 | 2,858,500 |
| 2017-06-28 | $6.96 | $6.98 | $6.88 | $6.91 | $5.48 | 1,940,100 |
| 2017-06-27 | $6.97 | $7.01 | $6.92 | $6.96 | $5.52 | 2,541,090 |
| 2017-06-26 | $6.96 | $7.01 | $6.92 | $6.98 | $5.54 | 2,796,770 |
| 2017-06-23 | $7.00 | $7.06 | $6.91 | $6.96 | $5.52 | 2,860,840 |
| 2017-06-22 | $7.17 | $7.20 | $6.98 | $7.02 | $5.57 | 4,042,200 |
| 2017-06-21 | $7.10 | $7.15 | $7.07 | $7.14 | $5.66 | 2,279,400 |
| 2017-06-20 | $7.15 | $7.16 | $7.05 | $7.10 | $5.63 | 3,513,540 |
| 2017-06-19 | $6.94 | $7.24 | $6.88 | $7.11 | $5.64 | 6,873,870 |
| 2017-06-16 | $6.90 | $6.94 | $6.85 | $6.91 | $5.48 | 3,310,980 |
| 2017-06-15 | $6.89 | $6.93 | $6.81 | $6.91 | $5.48 | 3,805,200 |
| 2017-06-14 | $6.86 | $6.94 | $6.77 | $6.89 | $5.46 | 2,936,750 |
| 2017-06-13 | $6.73 | $6.90 | $6.71 | $6.83 | $5.42 | 2,598,060 |
| 2017-06-12 | $6.92 | $6.92 | $6.71 | $6.74 | $5.35 | 3,399,000 |
| 2017-06-09 | $6.88 | $6.95 | $6.80 | $6.92 | $5.49 | 4,734,260 |
| 2017-06-08 | $6.77 | $6.90 | $6.73 | $6.85 | $5.43 | 4,985,900 |
| 2017-06-07 | $6.60 | $6.90 | $6.55 | $6.79 | $5.39 | 6,951,800 |
| 2017-06-06 | $6.60 | $6.62 | $6.52 | $6.58 | $5.22 | 2,668,200 |
| 2017-06-05 | $6.51 | $6.60 | $6.44 | $6.58 | $5.22 | 3,305,100 |
| 2017-06-02 | $6.56 | $6.58 | $6.26 | $6.51 | $5.16 | 6,875,520 |
| 2017-06-01 | $6.65 | $6.80 | $6.50 | $6.52 | $5.17 | 5,405,870 |
| 2017-05-31 | $6.77 | $6.80 | $6.61 | $6.68 | $5.30 | 3,712,500 |
| 2017-05-30 | $6.72 | $6.72 | $6.72 | $6.72 | $5.33 | 0 |
| 2017-05-29 | $6.72 | $6.72 | $6.72 | $6.72 | $5.33 | 0 |
| 2017-05-26 | $6.55 | $6.85 | $6.50 | $6.72 | $5.33 | 7,939,490 |
| 2017-05-25 | $6.44 | $6.57 | $6.34 | $6.55 | $5.20 | 6,246,220 |
| 2017-05-24 | $6.39 | $6.55 | $6.28 | $6.42 | $5.09 | 6,465,980 |
| 2017-05-23 | $6.95 | $7.00 | $6.29 | $6.38 | $5.06 | 12,483,400 |
| 2017-05-22 | $7.16 | $7.18 | $6.95 | $6.97 | $5.53 | 5,071,970 |
| 2017-05-19 | $7.19 | $7.31 | $7.11 | $7.18 | $5.69 | 3,943,810 |
| 2017-05-18 | $7.34 | $7.39 | $7.15 | $7.19 | $5.70 | 6,300,880 |
| 2017-05-17 | $7.26 | $7.55 | $7.19 | $7.41 | $5.81 | 7,042,160 |
| 2017-05-16 | $7.10 | $7.25 | $7.10 | $7.23 | $5.67 | 4,728,420 |
| 2017-05-15 | $6.88 | $7.16 | $6.86 | $7.12 | $5.59 | 7,460,380 |
| 2017-05-12 | $7.00 | $7.04 | $6.86 | $6.88 | $5.40 | 4,949,700 |
| 2017-05-11 | $7.09 | $7.11 | $6.88 | $6.98 | $5.48 | 6,420,000 |
| 2017-05-10 | $7.36 | $7.41 | $7.08 | $7.10 | $5.57 | 4,729,400 |
| 2017-05-09 | $7.15 | $7.37 | $7.15 | $7.35 | $5.77 | 6,389,010 |
| 2017-05-08 | $7.21 | $7.36 | $7.16 | $7.20 | $5.65 | 8,116,630 |
| 2017-05-05 | $7.62 | $7.66 | $7.21 | $7.22 | $5.66 | 11,355,590 |
| 2017-05-04 | $7.60 | $7.74 | $7.52 | $7.67 | $6.02 | 5,305,620 |
| 2017-05-03 | $8.05 | $8.08 | $7.46 | $7.69 | $6.03 | 14,990,000 |
| 2017-05-02 | $8.15 | $8.15 | $8.03 | $8.09 | $6.35 | 5,196,800 |
| 2017-05-01 | $8.22 | $8.22 | $8.22 | $8.22 | $6.45 | 0 |
| 2017-04-28 | $8.15 | $8.28 | $8.11 | $8.22 | $6.45 | 4,701,360 |
| 2017-04-27 | $8.29 | $8.29 | $8.05 | $8.17 | $6.41 | 6,702,020 |
| 2017-04-26 | $8.27 | $8.33 | $8.22 | $8.26 | $6.48 | 3,369,100 |
| 2017-04-25 | $8.17 | $8.48 | $8.15 | $8.27 | $6.49 | 5,369,810 |
| 2017-04-24 | $8.51 | $8.56 | $8.03 | $8.18 | $6.42 | 6,057,220 |
| 2017-04-21 | $8.45 | $8.63 | $8.43 | $8.58 | $6.73 | 5,541,930 |
| 2017-04-20 | $8.43 | $8.67 | $8.42 | $8.49 | $6.66 | 6,088,260 |
| 2017-04-19 | $8.79 | $8.79 | $8.36 | $8.43 | $6.61 | 9,112,630 |
| 2017-04-18 | $8.82 | $8.90 | $8.70 | $8.79 | $6.90 | 7,610,500 |
| 2017-04-17 | $8.93 | $8.95 | $8.81 | $8.88 | $6.97 | 6,660,940 |
| 2017-04-14 | $8.93 | $9.02 | $8.88 | $8.95 | $7.02 | 11,980,100 |
| 2017-04-13 | $8.88 | $8.97 | $8.74 | $8.95 | $7.02 | 14,845,230 |
| 2017-04-12 | $8.68 | $9.00 | $8.60 | $8.87 | $6.96 | 15,800,000 |
| 2017-04-11 | $8.62 | $8.78 | $8.61 | $8.73 | $6.85 | 7,486,960 |
| 2017-04-10 | $8.77 | $8.79 | $8.65 | $8.66 | $6.79 | 7,722,690 |
| 2017-04-07 | $8.89 | $8.92 | $8.76 | $8.77 | $6.88 | 9,240,440 |
| 2017-04-06 | $8.80 | $8.95 | $8.75 | $8.88 | $6.97 | 10,258,170 |
| 2017-04-05 | $8.75 | $8.80 | $8.58 | $8.79 | $6.90 | 9,485,650 |
| 2017-04-04 | $8.83 | $8.83 | $8.83 | $8.83 | $6.93 | 0 |
| 2017-04-03 | $8.83 | $8.83 | $8.83 | $8.83 | $6.93 | 0 |
| 2017-03-31 | $8.84 | $8.95 | $8.74 | $8.83 | $6.93 | 11,775,980 |
| 2017-03-30 | $8.71 | $8.96 | $8.66 | $8.86 | $6.95 | 16,217,390 |
| 2017-03-29 | $8.72 | $8.90 | $8.61 | $8.76 | $6.87 | 8,339,860 |
| 2017-03-28 | $8.72 | $8.73 | $8.66 | $8.70 | $6.82 | 3,696,200 |
| 2017-03-27 | $8.72 | $8.82 | $8.65 | $8.70 | $6.82 | 6,398,150 |
| 2017-03-24 | $8.78 | $8.78 | $8.61 | $8.72 | $6.84 | 8,417,820 |
| 2017-03-23 | $8.77 | $8.85 | $8.72 | $8.78 | $6.89 | 6,745,390 |
| 2017-03-22 | $8.87 | $8.93 | $8.80 | $8.81 | $6.91 | 6,004,830 |
| 2017-03-21 | $8.82 | $8.94 | $8.74 | $8.93 | $7.01 | 7,418,640 |
| 2017-03-20 | $8.95 | $8.99 | $8.69 | $8.82 | $6.92 | 17,215,550 |
| 2017-03-17 | $9.04 | $9.05 | $8.92 | $8.94 | $7.01 | 9,741,600 |
| 2017-03-16 | $9.04 | $9.08 | $8.95 | $9.07 | $7.11 | 12,694,610 |
| 2017-03-15 | $9.35 | $9.37 | $9.00 | $9.04 | $7.09 | 14,760,350 |
| 2017-03-14 | $9.50 | $9.50 | $9.26 | $9.35 | $7.33 | 22,067,200 |
| 2017-03-13 | $9.29 | $9.29 | $9.29 | $9.29 | $7.29 | 0 |
| 2017-03-10 | $9.29 | $9.29 | $9.29 | $9.29 | $7.29 | 0 |
| 2017-03-09 | $9.29 | $9.29 | $9.29 | $9.29 | $7.29 | 0 |
| 2017-03-08 | $9.29 | $9.29 | $9.29 | $9.29 | $7.29 | 0 |
| 2017-03-07 | $9.29 | $9.29 | $9.29 | $9.29 | $7.29 | 0 |
| 2017-03-06 | $9.29 | $9.29 | $9.29 | $9.29 | $7.29 | 0 |
| 2017-03-03 | $9.29 | $9.29 | $9.29 | $9.29 | $7.29 | 0 |
| 2017-03-02 | $9.29 | $9.29 | $9.29 | $9.29 | $7.29 | 0 |
| 2017-03-01 | $9.29 | $9.29 | $9.29 | $9.29 | $7.29 | 0 |
| 2017-02-28 | $9.25 | $9.37 | $9.25 | $9.29 | $7.29 | 5,555,090 |
| 2017-02-27 | $9.32 | $9.44 | $9.26 | $9.28 | $7.28 | 6,429,080 |
| 2017-02-24 | $9.39 | $9.39 | $9.23 | $9.28 | $7.28 | 10,419,350 |
| 2017-02-23 | $9.47 | $9.47 | $9.37 | $9.38 | $7.36 | 7,564,930 |
| 2017-02-22 | $9.46 | $9.47 | $9.39 | $9.47 | $7.43 | 6,872,690 |
| 2017-02-21 | $9.51 | $9.54 | $9.37 | $9.46 | $7.42 | 9,511,860 |
| 2017-02-20 | $9.49 | $9.55 | $9.44 | $9.50 | $7.45 | 7,640,900 |
| 2017-02-17 | $9.55 | $9.72 | $9.46 | $9.48 | $7.44 | 18,449,960 |
| 2017-02-16 | $9.47 | $9.56 | $9.35 | $9.55 | $7.49 | 15,543,500 |
| 2017-02-15 | $9.30 | $9.63 | $9.22 | $9.45 | $7.41 | 24,149,830 |
| 2017-02-14 | $9.31 | $9.46 | $9.25 | $9.27 | $7.27 | 12,688,000 |
| 2017-02-13 | $9.12 | $9.28 | $9.08 | $9.27 | $7.27 | 13,428,300 |
| 2017-02-10 | $9.16 | $9.17 | $9.08 | $9.12 | $7.15 | 10,233,010 |
| 2017-02-09 | $9.25 | $9.25 | $9.07 | $9.12 | $7.15 | 18,004,930 |
| 2017-02-08 | $9.17 | $9.22 | $9.08 | $9.21 | $7.22 | 6,975,650 |
| 2017-02-07 | $9.28 | $9.28 | $9.07 | $9.15 | $7.18 | 7,930,870 |
| 2017-02-06 | $9.30 | $9.31 | $9.18 | $9.24 | $7.25 | 5,069,780 |
| 2017-02-03 | $9.39 | $9.39 | $9.17 | $9.21 | $7.22 | 3,894,450 |
| 2017-02-02 | $9.34 | $9.34 | $9.34 | $9.34 | $7.33 | 0 |
| 2017-02-01 | $9.34 | $9.34 | $9.34 | $9.34 | $7.33 | 0 |
| 2017-01-31 | $9.34 | $9.34 | $9.34 | $9.34 | $7.33 | 0 |
| 2017-01-30 | $9.34 | $9.34 | $9.34 | $9.34 | $7.33 | 0 |
| 2017-01-27 | $9.34 | $9.34 | $9.34 | $9.34 | $7.33 | 0 |
| 2017-01-26 | $9.33 | $9.38 | $9.29 | $9.34 | $7.33 | 4,142,060 |
| 2017-01-25 | $9.46 | $9.46 | $9.31 | $9.33 | $7.32 | 5,419,500 |
| 2017-01-24 | $9.24 | $9.49 | $9.18 | $9.44 | $7.41 | 13,785,540 |
| 2017-01-23 | $9.18 | $9.43 | $9.10 | $9.34 | $7.33 | 14,424,160 |
| 2017-01-20 | $8.63 | $9.45 | $8.63 | $9.19 | $7.21 | 21,913,490 |
| 2017-01-19 | $8.66 | $8.69 | $8.61 | $8.63 | $6.77 | 5,201,340 |
| 2017-01-18 | $8.73 | $8.75 | $8.65 | $8.69 | $6.82 | 6,215,570 |
| 2017-01-17 | $8.78 | $8.78 | $8.57 | $8.70 | $6.82 | 11,747,220 |
| 2017-01-16 | $9.17 | $9.20 | $8.50 | $8.74 | $6.86 | 17,932,310 |
| 2017-01-13 | $9.13 | $9.26 | $9.06 | $9.17 | $7.19 | 10,179,230 |
| 2017-01-12 | $9.17 | $9.30 | $9.05 | $9.10 | $7.14 | 11,129,700 |
| 2017-01-11 | $9.39 | $9.48 | $9.18 | $9.21 | $7.22 | 15,152,100 |
| 2017-01-10 | $9.60 | $9.73 | $9.48 | $9.49 | $7.44 | 13,305,700 |
| 2017-01-09 | $9.45 | $9.64 | $9.45 | $9.59 | $7.52 | 11,439,490 |
| 2017-01-06 | $9.62 | $9.65 | $9.39 | $9.53 | $7.48 | 16,615,200 |
| 2017-01-05 | $9.49 | $9.87 | $9.41 | $9.60 | $7.53 | 34,015,190 |
| 2017-01-04 | $9.10 | $9.52 | $9.04 | $9.48 | $7.44 | 39,496,430 |
| 2017-01-03 | $9.14 | $9.16 | $9.00 | $9.09 | $7.13 | 19,919,580 |
| 2017-01-02 | $9.10 | $9.10 | $9.10 | $9.10 | $7.14 | 0 |
| 2016-12-30 | $9.37 | $9.37 | $9.03 | $9.10 | $7.14 | 27,835,190 |
| 2016-12-29 | $9.32 | $9.52 | $9.27 | $9.35 | $7.33 | 28,503,740 |
| 2016-12-28 | $9.60 | $9.69 | $9.30 | $9.34 | $7.33 | 34,251,580 |
| 2016-12-27 | $9.73 | $9.79 | $9.52 | $9.64 | $7.56 | 31,966,170 |
| 2016-12-26 | $10.19 | $10.48 | $9.50 | $9.80 | $7.69 | 45,312,530 |
| 2016-12-23 | $10.35 | $10.67 | $10.29 | $10.34 | $8.11 | 33,432,570 |
| 2016-12-22 | $11.17 | $11.17 | $10.09 | $10.80 | $8.47 | 79,406,540 |
| 2016-12-21 | $11.31 | $11.69 | $10.58 | $11.21 | $8.79 | 60,246,800 |
| 2016-12-20 | $12.25 | $12.38 | $11.60 | $11.76 | $9.23 | 25,742,420 |
| 2016-12-19 | $11.30 | $12.40 | $11.16 | $12.21 | $9.58 | 33,943,720 |
| 2016-12-16 | $11.26 | $11.32 | $11.14 | $11.27 | $8.84 | 8,008,930 |
| 2016-12-15 | $11.26 | $11.36 | $11.20 | $11.29 | $8.86 | 12,417,570 |
| 2016-12-14 | $11.19 | $11.42 | $11.10 | $11.27 | $8.84 | 10,879,450 |
| 2016-12-13 | $11.60 | $11.60 | $11.11 | $11.21 | $8.79 | 15,812,760 |
| 2016-12-12 | $11.53 | $11.65 | $11.38 | $11.43 | $8.97 | 17,313,280 |
| 2016-12-09 | $11.54 | $11.55 | $11.46 | $11.53 | $9.04 | 7,670,270 |
| 2016-12-08 | $11.53 | $11.56 | $11.40 | $11.53 | $9.04 | 10,372,570 |
| 2016-12-07 | $11.49 | $11.55 | $11.39 | $11.52 | $9.04 | 6,746,870 |
| 2016-12-06 | $11.46 | $11.51 | $11.35 | $11.49 | $9.01 | 9,215,390 |
| 2016-12-05 | $11.08 | $11.48 | $10.99 | $11.46 | $8.99 | 13,990,350 |
| 2016-12-02 | $11.33 | $11.37 | $11.20 | $11.29 | $8.86 | 7,350,670 |
| 2016-12-01 | $11.40 | $11.43 | $11.29 | $11.36 | $8.91 | 5,477,150 |
| 2016-11-30 | $11.35 | $11.40 | $11.25 | $11.37 | $8.92 | 7,468,310 |
| 2016-11-29 | $11.35 | $11.46 | $11.27 | $11.37 | $8.92 | 10,503,420 |
| 2016-11-28 | $11.54 | $11.60 | $11.25 | $11.37 | $8.92 | 9,392,250 |
| 2016-11-25 | $11.55 | $11.83 | $11.21 | $11.59 | $9.09 | 24,524,910 |
| 2016-11-24 | $11.50 | $11.65 | $11.43 | $11.54 | $9.05 | 8,301,540 |
| 2016-11-23 | $11.41 | $11.55 | $11.41 | $11.53 | $9.04 | 13,011,630 |
| 2016-11-22 | $11.39 | $11.58 | $11.25 | $11.45 | $8.98 | 17,591,870 |
| 2016-11-21 | $11.40 | $11.44 | $11.20 | $11.29 | $8.86 | 9,546,240 |
| 2016-11-18 | $11.53 | $11.58 | $11.35 | $11.40 | $8.94 | 10,081,910 |
| 2016-11-17 | $11.65 | $11.69 | $11.51 | $11.53 | $9.04 | 7,022,190 |
| 2016-11-16 | $11.53 | $11.64 | $11.50 | $11.64 | $9.13 | 16,030,580 |
| 2016-11-15 | $11.51 | $11.56 | $11.44 | $11.52 | $9.04 | 6,229,640 |
| 2016-11-14 | $11.41 | $11.59 | $11.41 | $11.51 | $9.03 | 10,051,270 |
| 2016-11-11 | $11.44 | $11.50 | $11.39 | $11.47 | $9.00 | 7,244,920 |
| 2016-11-10 | $11.45 | $11.53 | $11.38 | $11.45 | $8.98 | 10,096,040 |
| 2016-11-09 | $11.57 | $11.64 | $11.23 | $11.43 | $8.97 | 11,635,670 |
| 2016-11-08 | $11.72 | $11.74 | $11.52 | $11.57 | $9.08 | 7,755,110 |
| 2016-11-07 | $11.40 | $11.72 | $11.38 | $11.64 | $9.13 | 11,092,460 |
| 2016-11-04 | $11.62 | $11.62 | $11.45 | $11.46 | $8.99 | 9,324,990 |
| 2016-11-03 | $11.48 | $11.79 | $11.44 | $11.62 | $9.12 | 14,615,950 |
| 2016-11-02 | $11.67 | $11.68 | $11.47 | $11.52 | $9.04 | 10,877,440 |
| 2016-11-01 | $11.76 | $11.77 | $11.51 | $11.72 | $9.19 | 13,864,880 |
| 2016-10-31 | $11.77 | $11.87 | $11.65 | $11.72 | $9.19 | 0 |
| 2016-10-28 | $12.00 | $12.06 | $11.60 | $11.86 | $9.30 | 25,489,080 |
| 2016-10-27 | $12.53 | $12.61 | $12.05 | $12.09 | $9.48 | 46,883,800 |
| 2016-10-26 | $13.48 | $13.48 | $12.03 | $13.27 | $10.41 | 91,916,510 |
| 2016-10-25 | $12.25 | $12.25 | $12.25 | $12.25 | $9.61 | 17,983,170 |
| 2016-10-24 | $11.15 | $11.34 | $11.06 | $11.14 | $8.74 | 11,150,540 |
| 2016-10-21 | $10.69 | $11.31 | $10.62 | $11.15 | $8.75 | 17,462,290 |
| 2016-10-20 | $11.18 | $11.28 | $10.51 | $10.81 | $8.48 | 26,330,420 |
| 2016-10-19 | $11.39 | $11.45 | $11.16 | $11.22 | $8.80 | 9,875,370 |
| 2016-10-18 | $11.20 | $11.43 | $11.12 | $11.35 | $8.90 | 9,845,320 |
| 2016-10-17 | $11.28 | $11.35 | $11.14 | $11.21 | $8.79 | 8,511,360 |
| 2016-10-14 | $11.30 | $11.35 | $11.11 | $11.28 | $8.85 | 8,361,710 |
| 2016-10-13 | $11.40 | $11.48 | $11.20 | $11.33 | $8.89 | 10,884,680 |
| 2016-10-12 | $10.95 | $11.41 | $10.91 | $11.39 | $8.93 | 18,501,090 |
| 2016-10-11 | $10.92 | $11.03 | $10.84 | $10.89 | $8.54 | 8,838,830 |
| 2016-10-10 | $10.83 | $11.02 | $10.53 | $10.92 | $8.57 | 8,829,940 |
| 2016-10-07 | $10.83 | $10.83 | $10.83 | $10.83 | $8.50 | 0 |
| 2016-10-06 | $10.83 | $10.83 | $10.83 | $10.83 | $8.50 | 0 |
| 2016-10-05 | $10.83 | $10.83 | $10.83 | $10.83 | $8.50 | 0 |
| 2016-10-04 | $10.83 | $10.83 | $10.83 | $10.83 | $8.50 | 0 |
| 2016-10-03 | $10.83 | $10.83 | $10.83 | $10.83 | $8.50 | 0 |
| 2016-09-30 | $10.90 | $10.95 | $10.72 | $10.83 | $8.50 | 7,708,780 |
| 2016-09-29 | $10.69 | $11.05 | $10.61 | $10.89 | $8.54 | 14,645,500 |
| 2016-09-28 | $10.75 | $10.92 | $10.46 | $10.68 | $8.38 | 15,103,110 |
| 2016-09-27 | $11.31 | $11.45 | $10.35 | $10.95 | $8.59 | 35,755,840 |
| 2016-09-26 | $11.77 | $11.88 | $11.43 | $11.50 | $9.02 | 14,876,030 |
| 2016-09-23 | $11.83 | $12.10 | $11.68 | $11.91 | $9.34 | 23,113,290 |
| 2016-09-22 | $11.45 | $11.99 | $11.17 | $11.96 | $9.38 | 40,767,250 |
| 2016-09-21 | $11.80 | $12.37 | $11.53 | $11.55 | $9.06 | 38,567,590 |
| 2016-09-20 | $11.37 | $11.88 | $11.26 | $11.83 | $9.28 | 19,108,060 |
| 2016-09-19 | $11.39 | $11.47 | $11.12 | $11.46 | $8.99 | 17,929,810 |
| 2016-09-16 | $11.47 | $11.47 | $11.47 | $11.47 | $9.00 | 0 |
| 2016-09-15 | $11.47 | $11.47 | $11.47 | $11.47 | $9.00 | 0 |
| 2016-09-14 | $10.98 | $11.75 | $10.88 | $11.47 | $9.00 | 28,936,350 |
| 2016-09-13 | $10.81 | $10.99 | $10.65 | $10.98 | $8.61 | 10,095,830 |
| 2016-09-12 | $10.71 | $10.96 | $10.58 | $10.76 | $8.44 | 14,511,940 |
| 2016-09-09 | $10.90 | $11.09 | $10.76 | $10.97 | $8.61 | 16,371,060 |
| 2016-09-08 | $10.55 | $10.97 | $10.53 | $10.93 | $8.57 | 16,440,020 |
| 2016-09-07 | $10.52 | $10.72 | $10.51 | $10.53 | $8.26 | 8,474,250 |
| 2016-09-06 | $10.41 | $10.66 | $10.41 | $10.60 | $8.32 | 10,761,940 |
| 2016-09-05 | $10.09 | $10.52 | $10.05 | $10.46 | $8.21 | 11,416,130 |
| 2016-09-02 | $9.90 | $10.13 | $9.82 | $10.12 | $7.94 | 8,889,310 |
| 2016-09-01 | $10.12 | $10.37 | $9.79 | $9.95 | $7.81 | 27,948,620 |
| 2016-08-31 | $10.54 | $10.54 | $10.54 | $10.54 | $8.27 | 0 |
| 2016-08-30 | $10.14 | $10.60 | $10.14 | $10.54 | $8.27 | 9,751,750 |
| 2016-08-29 | $9.92 | $10.14 | $9.92 | $10.14 | $7.95 | 11,853,500 |
| 2016-08-26 | $10.00 | $10.07 | $9.87 | $9.97 | $7.82 | 6,995,160 |
| 2016-08-25 | $9.86 | $10.09 | $9.79 | $10.01 | $7.85 | 14,237,330 |
| 2016-08-24 | $9.53 | $10.01 | $9.53 | $9.91 | $7.77 | 10,940,420 |
| 2016-08-23 | $9.74 | $9.85 | $9.60 | $9.64 | $7.56 | 8,638,850 |
| 2016-08-22 | $9.82 | $9.98 | $9.72 | $9.76 | $7.66 | 6,308,900 |
| 2016-08-19 | $9.77 | $9.93 | $9.66 | $9.83 | $7.71 | 8,129,770 |
| 2016-08-18 | $9.88 | $9.92 | $9.71 | $9.78 | $7.67 | 12,377,400 |
| 2016-08-17 | $9.48 | $9.99 | $9.40 | $9.89 | $7.76 | 20,482,260 |
| 2016-08-16 | $9.50 | $9.58 | $9.41 | $9.45 | $7.41 | 7,862,670 |
| 2016-08-15 | $9.25 | $9.64 | $9.25 | $9.51 | $7.46 | 12,711,240 |
| 2016-08-12 | $9.12 | $9.34 | $9.12 | $9.25 | $7.26 | 5,627,050 |
| 2016-08-11 | $9.35 | $9.36 | $9.16 | $9.19 | $7.21 | 10,301,870 |
| 2016-08-10 | $9.37 | $9.65 | $9.31 | $9.42 | $7.39 | 13,646,870 |
| 2016-08-09 | $9.44 | $9.44 | $9.22 | $9.38 | $7.36 | 13,280,040 |
| 2016-08-08 | $9.18 | $9.54 | $9.10 | $9.42 | $7.39 | 20,132,670 |
| 2016-08-05 | $8.87 | $9.28 | $8.81 | $9.26 | $7.26 | 24,581,550 |
| 2016-08-04 | $9.01 | $9.01 | $8.84 | $8.88 | $6.97 | 6,341,810 |
| 2016-08-03 | $8.95 | $9.07 | $8.91 | $9.01 | $7.07 | 8,570,810 |
| 2016-08-02 | $8.88 | $9.09 | $8.85 | $9.06 | $7.11 | 10,472,880 |
| 2016-08-01 | $8.72 | $9.09 | $8.45 | $9.01 | $7.07 | 18,292,420 |
| 2016-07-29 | $8.90 | $8.92 | $8.69 | $8.81 | $6.91 | 7,051,720 |
| 2016-07-28 | $9.00 | $9.06 | $8.82 | $8.88 | $6.97 | 10,652,630 |
| 2016-07-27 | $9.18 | $9.22 | $8.39 | $9.06 | $7.11 | 25,165,940 |
| 2016-07-26 | $8.78 | $9.16 | $8.70 | $9.14 | $7.17 | 17,742,370 |
| 2016-07-25 | $8.78 | $8.81 | $8.64 | $8.79 | $6.90 | 6,840,340 |
| 2016-07-22 | $8.76 | $8.84 | $8.75 | $8.75 | $6.86 | 6,344,260 |
| 2016-07-21 | $8.81 | $8.88 | $8.76 | $8.79 | $6.90 | 7,189,370 |
| 2016-07-20 | $8.81 | $8.94 | $8.76 | $8.81 | $6.91 | 8,393,390 |
| 2016-07-19 | $8.87 | $9.11 | $8.71 | $8.88 | $6.97 | 17,418,770 |
| 2016-07-18 | $9.01 | $9.04 | $8.81 | $8.87 | $6.96 | 12,903,690 |
| 2016-07-15 | $9.03 | $9.20 | $8.80 | $9.10 | $7.14 | 23,531,550 |
| 2016-07-14 | $8.58 | $9.19 | $8.51 | $9.11 | $7.15 | 41,839,040 |
| 2016-07-13 | $8.15 | $8.88 | $8.15 | $8.70 | $6.82 | 40,159,740 |
| 2016-07-12 | $7.95 | $8.13 | $7.80 | $8.12 | $6.37 | 16,491,300 |
| 2016-07-11 | $8.08 | $8.17 | $7.98 | $8.00 | $6.28 | 10,204,590 |
| 2016-07-08 | $8.10 | $8.13 | $8.01 | $8.09 | $6.35 | 7,110,180 |
| 2016-07-07 | $8.14 | $8.15 | $8.03 | $8.05 | $6.31 | 9,035,520 |
| 2016-07-06 | $8.06 | $8.14 | $7.96 | $8.10 | $6.35 | 10,212,460 |
| 2016-07-05 | $8.11 | $8.13 | $8.04 | $8.06 | $6.32 | 9,709,250 |
| 2016-07-04 | $7.98 | $8.19 | $7.89 | $8.08 | $6.34 | 18,429,020 |
| 2016-07-01 | $8.19 | $8.27 | $7.97 | $8.01 | $6.28 | 19,199,060 |
| 2016-06-30 | $8.39 | $8.41 | $8.18 | $8.21 | $6.44 | 10,109,070 |
| 2016-06-29 | $8.36 | $8.37 | $8.26 | $8.35 | $6.55 | 9,607,520 |
| 2016-06-28 | $8.27 | $8.43 | $8.22 | $8.30 | $6.51 | 12,109,360 |
| 2016-06-27 | $8.11 | $8.32 | $8.10 | $8.31 | $6.52 | 10,324,690 |
| 2016-06-24 | $8.30 | $8.36 | $7.79 | $8.21 | $6.44 | 19,795,640 |
| 2016-06-23 | $8.27 | $8.57 | $8.26 | $8.43 | $6.61 | 25,867,970 |
| 2016-06-22 | $8.20 | $8.29 | $8.11 | $8.28 | $6.50 | 10,186,370 |
| 2016-06-21 | $8.30 | $8.42 | $8.18 | $8.20 | $6.43 | 14,099,840 |
| 2016-06-20 | $8.46 | $8.46 | $8.13 | $8.28 | $6.50 | 11,483,820 |
| 2016-06-17 | $8.45 | $8.57 | $8.22 | $8.38 | $6.57 | 24,586,910 |
| 2016-06-16 | $8.65 | $8.83 | $8.41 | $8.50 | $6.67 | 23,844,660 |
| 2016-06-15 | $8.31 | $8.80 | $8.24 | $8.71 | $6.83 | 44,418,000 |
| 2016-06-14 | $8.40 | $8.67 | $8.00 | $8.52 | $6.68 | 26,661,460 |
| 2016-06-13 | $8.47 | $8.97 | $8.34 | $8.43 | $6.61 | 36,328,820 |
| 2016-06-10 | $8.56 | $8.56 | $8.56 | $8.56 | $6.71 | 0 |
| 2016-06-09 | $8.56 | $8.56 | $8.56 | $8.56 | $6.71 | 0 |
| 2016-06-08 | $8.56 | $8.65 | $8.21 | $8.56 | $6.71 | 27,407,520 |
| 2016-06-07 | $8.57 | $9.06 | $8.35 | $8.51 | $6.68 | 59,408,050 |
| 2016-06-06 | $7.80 | $8.50 | $7.80 | $8.50 | $6.67 | 64,451,620 |
| 2016-06-03 | $7.75 | $7.83 | $7.67 | $7.73 | $6.06 | 25,772,990 |
| 2016-06-02 | $7.75 | $7.97 | $7.65 | $7.81 | $6.13 | 39,375,450 |
| 2016-06-01 | $7.70 | $7.70 | $7.70 | $7.70 | $6.04 | 0 |
| 2016-05-31 | $7.63 | $7.82 | $7.50 | $7.70 | $6.04 | 27,702,370 |
| 2016-05-30 | $7.75 | $7.75 | $7.47 | $7.54 | $5.91 | 13,635,690 |
| 2016-05-27 | $7.74 | $7.83 | $7.53 | $7.70 | $6.04 | 24,589,540 |
| 2016-05-26 | $7.62 | $7.85 | $7.33 | $7.83 | $6.14 | 33,632,660 |
| 2016-05-25 | $7.82 | $7.96 | $7.54 | $7.63 | $5.99 | 40,968,130 |
| 2016-05-24 | $8.30 | $8.49 | $7.91 | $7.92 | $6.21 | 60,595,130 |
| 2016-05-23 | $8.70 | $8.78 | $7.80 | $8.64 | $6.78 | 100,543,180 |
| 2016-05-20 | $7.65 | $8.53 | $7.55 | $8.53 | $6.69 | 67,717,410 |
| 2016-05-19 | $7.28 | $7.77 | $7.21 | $7.75 | $6.08 | 48,806,350 |
| 2016-05-18 | $6.82 | $7.45 | $6.60 | $7.33 | $5.75 | 59,251,400 |
| 2016-05-17 | $6.50 | $7.10 | $6.44 | $6.91 | $5.42 | 20,077,760 |
| 2016-05-16 | $6.55 | $6.55 | $6.31 | $6.50 | $5.10 | 5,307,370 |
| 2016-05-13 | $6.61 | $6.69 | $6.46 | $6.55 | $5.09 | 8,366,990 |
| 2016-05-12 | $6.40 | $6.78 | $6.32 | $6.71 | $5.22 | 14,001,040 |
| 2016-05-11 | $6.45 | $6.49 | $6.40 | $6.45 | $5.01 | 4,283,830 |
| 2016-05-10 | $6.39 | $6.49 | $6.36 | $6.42 | $4.99 | 4,973,380 |
| 2016-05-09 | $6.78 | $6.78 | $6.30 | $6.40 | $4.97 | 10,125,820 |
| 2016-05-06 | $7.07 | $7.07 | $6.79 | $6.80 | $5.29 | 9,390,650 |
| 2016-05-05 | $7.06 | $7.09 | $6.98 | $7.05 | $5.48 | 6,679,480 |
| 2016-05-04 | $7.00 | $7.12 | $6.98 | $7.06 | $5.49 | 9,034,310 |
| 2016-05-03 | $6.88 | $7.06 | $6.84 | $7.05 | $5.48 | 9,194,090 |
| 2016-05-02 | $6.87 | $6.87 | $6.87 | $6.87 | $5.34 | 0 |
| 2016-04-29 | $6.94 | $6.94 | $6.85 | $6.87 | $5.34 | 7,188,440 |
| 2016-04-28 | $7.06 | $7.10 | $6.86 | $6.93 | $5.39 | 8,375,750 |
| 2016-04-27 | $7.06 | $7.14 | $7.04 | $7.06 | $5.49 | 7,328,160 |
| 2016-04-26 | $7.01 | $7.08 | $7.00 | $7.08 | $5.50 | 4,880,500 |
| 2016-04-25 | $7.10 | $7.10 | $6.91 | $7.02 | $5.46 | 6,838,150 |
| 2016-04-22 | $7.09 | $7.13 | $7.01 | $7.09 | $5.51 | 6,522,280 |
| 2016-04-21 | $7.16 | $7.22 | $7.07 | $7.08 | $5.50 | 8,913,750 |
| 2016-04-20 | $7.61 | $7.67 | $6.99 | $7.15 | $5.56 | 20,305,410 |
| 2016-04-19 | $7.71 | $7.76 | $7.56 | $7.64 | $5.94 | 13,656,950 |
| 2016-04-18 | $7.94 | $7.94 | $7.64 | $7.69 | $5.98 | 15,801,410 |
| 2016-04-15 | $8.03 | $8.09 | $7.90 | $7.95 | $6.18 | 24,085,080 |
| 2016-04-14 | $7.85 | $8.13 | $7.82 | $8.10 | $6.30 | 33,867,930 |
| 2016-04-13 | $7.87 | $7.93 | $7.79 | $7.82 | $6.08 | 30,318,150 |
| 2016-04-12 | $7.99 | $8.02 | $7.81 | $7.84 | $6.09 | 24,406,280 |
| 2016-04-11 | $7.98 | $8.08 | $7.98 | $8.00 | $6.22 | 22,223,590 |
| 2016-04-08 | $8.07 | $8.19 | $7.88 | $8.00 | $6.22 | 30,237,460 |
| 2016-04-07 | $8.12 | $8.16 | $7.93 | $8.06 | $6.26 | 23,662,700 |
| 2016-04-06 | $8.15 | $8.22 | $8.03 | $8.12 | $6.31 | 32,371,460 |
| 2016-04-05 | $8.10 | $8.16 | $7.98 | $8.10 | $6.30 | 28,490,590 |
| 2016-04-04 | $8.01 | $8.01 | $8.01 | $8.01 | $6.23 | 0 |
| 2016-04-01 | $7.97 | $8.05 | $7.75 | $8.01 | $6.23 | 21,046,690 |
| 2016-03-31 | $8.14 | $8.20 | $7.99 | $8.00 | $6.22 | 29,443,220 |
| 2016-03-30 | $8.09 | $8.16 | $7.91 | $8.14 | $6.33 | 34,583,010 |
| 2016-03-29 | $8.13 | $8.24 | $7.89 | $8.06 | $6.26 | 26,757,530 |
| 2016-03-28 | $7.85 | $8.28 | $7.85 | $8.09 | $6.29 | 41,875,240 |
| 2016-03-25 | $7.56 | $7.92 | $7.55 | $7.84 | $6.09 | 30,968,350 |
| 2016-03-24 | $7.87 | $7.87 | $7.62 | $7.63 | $5.93 | 13,607,330 |
| 2016-03-23 | $7.93 | $7.94 | $7.76 | $7.87 | $6.12 | 20,414,390 |
| 2016-03-22 | $7.94 | $7.99 | $7.75 | $7.93 | $6.16 | 33,718,250 |
| 2016-03-21 | $7.78 | $8.13 | $7.70 | $8.00 | $6.22 | 36,704,200 |
| 2016-03-18 | $7.68 | $7.81 | $7.63 | $7.71 | $5.99 | 32,400,590 |
| 2016-03-17 | $7.38 | $7.73 | $7.30 | $7.68 | $5.97 | 22,455,770 |
| 2016-03-16 | $7.55 | $7.59 | $7.34 | $7.36 | $5.72 | 12,991,980 |
| 2016-03-15 | $7.57 | $7.71 | $7.48 | $7.54 | $5.86 | 14,141,750 |
| 2016-03-14 | $7.45 | $7.75 | $7.45 | $7.67 | $5.96 | 22,431,130 |
| 2016-03-11 | $7.46 | $7.50 | $7.33 | $7.40 | $5.75 | 10,175,420 |
| 2016-03-10 | $7.51 | $7.57 | $7.31 | $7.49 | $5.82 | 14,572,270 |
| 2016-03-09 | $7.59 | $7.62 | $7.35 | $7.50 | $5.83 | 16,073,450 |
| 2016-03-08 | $7.58 | $7.84 | $7.31 | $7.77 | $6.04 | 28,064,880 |
| 2016-03-07 | $7.48 | $7.69 | $7.45 | $7.64 | $5.94 | 26,331,620 |
| 2016-03-04 | $7.45 | $7.59 | $7.12 | $7.48 | $5.81 | 26,522,130 |
| 2016-03-03 | $7.26 | $7.55 | $7.20 | $7.45 | $5.79 | 30,242,590 |
| 2016-03-02 | $6.71 | $7.38 | $6.65 | $7.33 | $5.70 | 26,665,030 |
| 2016-03-01 | $6.50 | $6.73 | $6.40 | $6.71 | $5.22 | 12,218,940 |
| 2016-02-29 | $6.87 | $6.87 | $6.28 | $6.41 | $4.98 | 15,771,110 |
| 2016-02-26 | $7.13 | $7.17 | $6.63 | $6.95 | $5.40 | 19,412,640 |
| 2016-02-25 | $7.59 | $7.65 | $6.81 | $6.96 | $5.41 | 29,301,480 |
| 2016-02-24 | $7.22 | $7.61 | $7.12 | $7.54 | $5.86 | 26,082,080 |
| 2016-02-23 | $7.10 | $7.34 | $7.02 | $7.25 | $5.64 | 21,570,650 |
| 2016-02-22 | $7.03 | $7.12 | $6.97 | $7.09 | $5.51 | 15,130,420 |
| 2016-02-19 | $6.83 | $7.04 | $6.72 | $6.95 | $5.40 | 15,396,100 |
| 2016-02-18 | $6.73 | $7.09 | $6.69 | $6.80 | $5.29 | 25,591,810 |
| 2016-02-17 | $6.55 | $6.76 | $6.48 | $6.67 | $5.18 | 14,395,800 |
| 2016-02-16 | $6.35 | $6.58 | $6.30 | $6.55 | $5.09 | 10,988,940 |
| 2016-02-15 | $6.17 | $6.32 | $6.10 | $6.26 | $4.87 | 5,972,350 |
| 2016-02-12 | $6.40 | $6.40 | $6.40 | $6.40 | $4.97 | 0 |
| 2016-02-11 | $6.40 | $6.40 | $6.40 | $6.40 | $4.97 | 0 |
| 2016-02-10 | $6.40 | $6.40 | $6.40 | $6.40 | $4.97 | 0 |
| 2016-02-09 | $6.40 | $6.40 | $6.40 | $6.40 | $4.97 | 0 |
| 2016-02-08 | $6.40 | $6.40 | $6.40 | $6.40 | $4.97 | 0 |
| 2016-02-05 | $6.35 | $6.57 | $6.33 | $6.40 | $4.97 | 11,795,300 |
| 2016-02-04 | $6.19 | $6.37 | $6.19 | $6.35 | $4.94 | 9,793,500 |
| 2016-02-03 | $6.20 | $6.20 | $6.06 | $6.20 | $4.82 | 9,760,070 |
| 2016-02-02 | $6.09 | $6.34 | $6.08 | $6.27 | $4.87 | 9,086,400 |
| 2016-02-01 | $6.21 | $6.21 | $6.01 | $6.09 | $4.73 | 7,079,660 |
| 2016-01-29 | $6.00 | $6.25 | $5.91 | $6.21 | $4.83 | 11,774,200 |
| 2016-01-28 | $6.36 | $6.49 | $5.98 | $6.02 | $4.68 | 9,802,090 |
| 2016-01-27 | $6.61 | $6.82 | $6.14 | $6.47 | $5.03 | 11,406,380 |
| 2016-01-26 | $7.27 | $7.27 | $6.59 | $6.66 | $5.18 | 9,796,020 |
| 2016-01-25 | $7.29 | $7.38 | $7.25 | $7.31 | $5.68 | 5,584,510 |
| 2016-01-22 | $7.24 | $7.33 | $7.06 | $7.29 | $5.67 | 7,716,280 |
| 2016-01-21 | $7.40 | $7.58 | $7.15 | $7.17 | $5.57 | 11,910,020 |
| 2016-01-20 | $7.35 | $7.90 | $7.26 | $7.61 | $5.92 | 20,732,850 |
| 2016-01-19 | $7.19 | $7.44 | $7.09 | $7.43 | $5.78 | 17,702,150 |
| 2016-01-18 | $7.04 | $7.40 | $7.00 | $7.22 | $5.61 | 8,531,590 |
| 2016-01-15 | $7.72 | $7.72 | $7.20 | $7.24 | $5.63 | 10,592,550 |
| 2016-01-14 | $7.40 | $7.79 | $7.36 | $7.75 | $6.02 | 11,396,610 |
| 2016-01-13 | $8.11 | $8.16 | $7.52 | $7.68 | $5.97 | 9,117,020 |
| 2016-01-12 | $8.08 | $8.18 | $7.94 | $8.08 | $6.28 | 7,824,580 |
| 2016-01-11 | $8.46 | $8.53 | $7.99 | $8.05 | $6.26 | 11,954,010 |
| 2016-01-08 | $8.52 | $8.66 | $8.02 | $8.45 | $6.57 | 13,038,150 |
| 2016-01-07 | $8.75 | $8.80 | $8.10 | $8.18 | $6.36 | 2,613,900 |
| 2016-01-06 | $8.58 | $8.92 | $8.58 | $8.91 | $6.93 | 12,118,930 |
| 2016-01-05 | $8.13 | $8.72 | $8.13 | $8.54 | $6.64 | 14,523,230 |
| 2016-01-04 | $9.54 | $9.54 | $8.57 | $8.59 | $6.68 | 9,661,250 |
| 2016-01-01 | $9.50 | $9.50 | $9.50 | $9.50 | $7.38 | 0 |
| 2015-12-31 | $9.47 | $9.62 | $9.33 | $9.50 | $7.38 | 11,657,360 |
| 2015-12-30 | $9.50 | $9.53 | $9.40 | $9.43 | $7.33 | 7,461,410 |
| 2015-12-29 | $9.36 | $9.50 | $9.31 | $9.47 | $7.36 | 8,077,760 |
| 2015-12-28 | $9.63 | $9.65 | $9.36 | $9.36 | $7.28 | 14,750,240 |
| 2015-12-25 | $9.58 | $9.66 | $9.48 | $9.58 | $7.45 | 10,933,870 |
| 2015-12-24 | $9.83 | $9.87 | $9.51 | $9.62 | $7.48 | 12,344,780 |
| 2015-12-23 | $9.96 | $9.99 | $9.78 | $9.79 | $7.61 | 15,974,070 |
| 2015-12-22 | $9.97 | $10.00 | $9.85 | $9.93 | $7.72 | 12,059,460 |
| 2015-12-21 | $9.80 | $10.05 | $9.76 | $9.98 | $7.76 | 15,256,500 |
| 2015-12-18 | $9.94 | $10.09 | $9.85 | $9.87 | $7.67 | 13,162,990 |
| 2015-12-17 | $9.80 | $9.96 | $9.75 | $9.94 | $7.73 | 16,630,720 |
| 2015-12-16 | $9.77 | $9.87 | $9.67 | $9.69 | $7.53 | 10,084,570 |
| 2015-12-15 | $9.75 | $9.95 | $9.65 | $9.74 | $7.57 | 12,292,560 |
| 2015-12-14 | $9.21 | $9.71 | $9.16 | $9.70 | $7.54 | 12,162,330 |
| 2015-12-11 | $9.56 | $9.65 | $9.30 | $9.36 | $7.28 | 11,941,950 |
| 2015-12-10 | $9.81 | $9.88 | $9.61 | $9.62 | $7.48 | 12,066,090 |
| 2015-12-09 | $9.70 | $9.98 | $9.64 | $9.80 | $7.62 | 13,083,000 |
| 2015-12-08 | $10.13 | $10.13 | $9.75 | $9.79 | $7.61 | 21,294,430 |
| 2015-12-07 | $10.36 | $10.40 | $10.10 | $10.20 | $7.93 | 18,797,030 |
| 2015-12-04 | $10.54 | $10.54 | $10.24 | $10.35 | $8.04 | 15,852,190 |
| 2015-12-03 | $10.58 | $10.60 | $10.34 | $10.58 | $8.22 | 20,767,220 |
| 2015-12-02 | $10.65 | $10.71 | $10.16 | $10.49 | $8.15 | 22,290,930 |
| 2015-12-01 | $10.19 | $10.70 | $10.19 | $10.64 | $8.27 | 28,264,630 |
| 2015-11-30 | $10.11 | $10.48 | $9.71 | $10.32 | $8.02 | 23,792,370 |
| 2015-11-27 | $10.72 | $10.72 | $10.05 | $10.08 | $7.83 | 32,555,700 |
| 2015-11-26 | $11.04 | $11.08 | $10.72 | $10.77 | $8.37 | 26,150,140 |
| 2015-11-25 | $11.10 | $11.15 | $10.86 | $11.03 | $8.57 | 23,557,380 |
| 2015-11-24 | $11.01 | $11.11 | $10.80 | $11.09 | $8.62 | 19,386,650 |
| 2015-11-23 | $11.64 | $11.73 | $11.12 | $11.18 | $8.69 | 38,934,610 |
| 2015-11-20 | $11.06 | $11.80 | $11.01 | $11.63 | $9.04 | 47,201,850 |
| 2015-11-19 | $10.92 | $11.14 | $10.85 | $11.12 | $8.64 | 20,969,900 |
| 2015-11-18 | $10.98 | $11.15 | $10.71 | $10.93 | $8.50 | 28,034,870 |
| 2015-11-17 | $11.44 | $11.60 | $10.96 | $11.01 | $8.56 | 48,421,850 |
| 2015-11-16 | $10.98 | $11.40 | $10.81 | $11.38 | $8.85 | 39,426,580 |
| 2015-11-13 | $10.90 | $11.88 | $10.89 | $11.31 | $8.79 | 67,759,610 |
| 2015-11-12 | $10.69 | $11.07 | $10.65 | $10.80 | $8.39 | 53,680,960 |
| 2015-11-11 | $10.25 | $10.68 | $10.08 | $10.62 | $8.25 | 39,703,140 |
| 2015-11-10 | $10.30 | $10.55 | $10.11 | $10.31 | $8.01 | 37,033,260 |
| 2015-11-09 | $10.35 | $10.85 | $10.30 | $10.38 | $8.07 | 58,669,020 |
| 2015-11-06 | $9.84 | $10.45 | $9.70 | $10.39 | $8.08 | 64,353,690 |
| 2015-11-05 | $9.53 | $10.26 | $9.49 | $9.88 | $7.68 | 61,151,470 |
| 2015-11-04 | $9.02 | $9.55 | $9.01 | $9.50 | $7.38 | 31,955,910 |
| 2015-11-03 | $9.03 | $9.15 | $8.81 | $9.00 | $7.00 | 16,887,740 |
| 2015-11-02 | $9.19 | $9.35 | $9.02 | $9.04 | $7.03 | 19,047,990 |
| 2015-10-30 | $9.42 | $9.47 | $9.17 | $9.20 | $7.15 | 27,542,820 |
| 2015-10-29 | $9.25 | $9.55 | $9.25 | $9.39 | $7.30 | 24,795,680 |
| 2015-10-28 | $9.60 | $9.67 | $9.11 | $9.20 | $7.15 | 30,158,000 |
| 2015-10-27 | $9.75 | $9.78 | $9.25 | $9.63 | $7.49 | 45,752,270 |
| 2015-10-26 | $9.35 | $9.99 | $9.20 | $9.97 | $7.75 | 59,795,490 |
| 2015-10-23 | $8.83 | $9.44 | $8.63 | $9.25 | $7.19 | 42,083,500 |
| 2015-10-22 | $8.56 | $8.85 | $8.40 | $8.81 | $6.85 | 26,822,000 |
| 2015-10-21 | $9.70 | $9.77 | $8.60 | $8.60 | $6.68 | 43,407,370 |
| 2015-10-20 | $9.40 | $9.69 | $9.25 | $9.55 | $7.42 | 30,425,100 |
| 2015-10-19 | $9.69 | $9.70 | $9.30 | $9.40 | $7.31 | 40,810,080 |
| 2015-10-16 | $9.60 | $10.07 | $9.34 | $9.79 | $7.61 | 48,550,920 |
| 2015-10-15 | $8.93 | $9.33 | $8.85 | $9.23 | $7.17 | 36,287,770 |
| 2015-10-14 | $8.86 | $9.35 | $8.72 | $9.03 | $7.02 | 38,387,030 |
| 2015-10-13 | $8.85 | $8.94 | $8.69 | $8.83 | $6.86 | 25,303,430 |
| 2015-10-12 | $8.44 | $8.98 | $8.44 | $8.87 | $6.89 | 37,793,690 |
| 2015-10-09 | $8.25 | $8.44 | $8.19 | $8.39 | $6.52 | 23,912,940 |
| 2015-10-08 | $8.25 | $8.46 | $8.18 | $8.35 | $6.49 | 20,846,770 |
| 2015-10-07 | $8.00 | $8.00 | $8.00 | $8.00 | $6.22 | 0 |
| 2015-10-06 | $8.00 | $8.00 | $8.00 | $8.00 | $6.22 | 0 |
| 2015-10-05 | $8.00 | $8.00 | $8.00 | $8.00 | $6.22 | 0 |
| 2015-10-02 | $8.00 | $8.00 | $8.00 | $8.00 | $6.22 | 0 |
| 2015-10-01 | $8.00 | $8.00 | $8.00 | $8.00 | $6.22 | 0 |
| 2015-09-30 | $8.01 | $8.09 | $7.95 | $8.00 | $6.22 | 7,914,630 |
| 2015-09-29 | $8.06 | $8.15 | $7.97 | $7.98 | $6.20 | 14,360,840 |
| 2015-09-28 | $8.01 | $8.23 | $8.01 | $8.22 | $6.39 | 13,759,880 |
| 2015-09-25 | $8.43 | $8.43 | $8.00 | $8.09 | $6.29 | 19,515,350 |
| 2015-09-24 | $8.33 | $8.45 | $8.23 | $8.39 | $6.52 | 18,362,620 |
| 2015-09-23 | $8.36 | $8.54 | $8.18 | $8.27 | $6.43 | 23,135,970 |
| 2015-09-22 | $8.55 | $8.97 | $8.50 | $8.60 | $6.68 | 34,856,620 |
| 2015-09-21 | $8.27 | $8.56 | $7.99 | $8.52 | $6.62 | 32,719,110 |
| 2015-09-18 | $8.55 | $8.70 | $8.02 | $8.28 | $6.44 | 33,048,290 |
| 2015-09-17 | $9.29 | $9.30 | $8.55 | $8.55 | $6.65 | 58,552,310 |
| 2015-09-16 | $8.22 | $9.99 | $8.22 | $9.50 | $7.38 | 67,229,400 |
| 2015-09-15 | $9.13 | $9.27 | $9.13 | $9.13 | $7.10 | 7,116,900 |
| 2015-09-14 | $9.82 | $10.59 | $9.63 | $10.14 | $7.88 | 25,018,870 |
| 2015-09-11 | $30.00 | $30.40 | $28.42 | $29.14 | $5.62 | 14,133,420 |
| 2015-09-10 | $28.95 | $30.96 | $28.20 | $29.87 | $5.76 | 15,612,130 |
| 2015-09-09 | $27.50 | $28.90 | $26.66 | $28.90 | $5.57 | 14,948,820 |
| 2015-09-08 | $24.00 | $26.27 | $23.95 | $26.27 | $5.06 | 13,171,760 |
| 2015-09-07 | $23.23 | $24.65 | $22.70 | $23.88 | $4.60 | 12,150,050 |
| 2015-09-04 | $22.41 | $22.41 | $22.41 | $22.41 | $4.32 | 0 |
| 2015-09-03 | $22.41 | $22.41 | $22.41 | $22.41 | $4.32 | 0 |
| 2015-09-02 | $22.22 | $25.00 | $21.91 | $22.41 | $4.32 | 7,327,980 |
| 2015-09-01 | $26.22 | $26.25 | $24.10 | $24.10 | $4.64 | 8,180,070 |
| 2015-08-31 | $28.95 | $28.97 | $26.60 | $26.78 | $5.16 | 8,299,090 |
| 2015-08-28 | $27.40 | $28.99 | $26.30 | $28.95 | $5.58 | 11,072,110 |
| 2015-08-27 | $25.10 | $26.80 | $24.50 | $26.76 | $5.16 | 8,263,320 |
| 2015-08-26 | $26.36 | $27.90 | $23.70 | $24.59 | $4.74 | 11,229,230 |
| 2015-08-25 | $26.25 | $27.00 | $26.25 | $26.25 | $5.06 | 6,398,750 |
| 2015-08-24 | $30.90 | $30.90 | $29.17 | $29.17 | $5.62 | 6,834,220 |
| 2015-08-21 | $33.50 | $34.30 | $31.66 | $32.41 | $6.25 | 7,660,420 |
| 2015-08-20 | $35.60 | $36.30 | $33.55 | $34.02 | $6.56 | 8,068,000 |
| 2015-08-19 | $34.00 | $36.49 | $32.10 | $36.10 | $6.96 | 11,484,840 |
| 2015-08-18 | $39.36 | $39.53 | $35.38 | $35.38 | $6.82 | 16,213,650 |
| 2015-08-17 | $39.02 | $39.99 | $37.59 | $39.31 | $7.58 | 14,597,980 |
| 2015-08-14 | $38.20 | $40.34 | $37.50 | $39.02 | $7.52 | 17,654,840 |
| 2015-08-13 | $35.55 | $37.44 | $34.90 | $37.36 | $7.20 | 14,246,050 |
| 2015-08-12 | $38.00 | $38.50 | $35.52 | $35.66 | $6.87 | 23,756,230 |
| 2015-08-11 | $35.00 | $37.28 | $34.68 | $36.42 | $7.02 | 15,682,590 |
| 2015-08-10 | $32.17 | $34.68 | $32.17 | $34.68 | $6.68 | 14,630,150 |
| 2015-08-07 | $29.74 | $31.78 | $29.70 | $31.53 | $6.08 | 10,836,600 |
| 2015-08-06 | $30.50 | $31.16 | $29.10 | $29.62 | $5.71 | 11,905,330 |
| 2015-08-05 | $32.90 | $33.50 | $30.70 | $31.35 | $6.04 | 12,118,420 |
| 2015-08-04 | $31.20 | $33.23 | $30.60 | $33.17 | $6.39 | 10,397,260 |
| 2015-08-03 | $33.15 | $33.77 | $30.80 | $30.80 | $5.94 | 12,178,180 |
| 2015-07-31 | $35.40 | $36.44 | $33.73 | $34.22 | $6.59 | 10,079,800 |
| 2015-07-30 | $37.00 | $38.00 | $35.41 | $36.00 | $6.94 | 11,919,330 |
| 2015-07-29 | $36.00 | $37.08 | $33.40 | $37.01 | $7.13 | 12,442,490 |
| 2015-07-28 | $33.20 | $37.26 | $32.75 | $34.99 | $6.74 | 16,492,740 |
| 2015-07-27 | $39.77 | $42.73 | $36.33 | $36.33 | $7.00 | 23,614,870 |
| 2015-07-24 | $39.13 | $41.99 | $38.29 | $40.37 | $7.78 | 19,174,430 |
| 2015-07-23 | $37.00 | $40.15 | $36.96 | $38.67 | $7.45 | 18,051,750 |
| 2015-07-22 | $36.96 | $37.90 | $35.88 | $36.81 | $7.09 | 15,558,460 |
| 2015-07-21 | $34.00 | $38.25 | $33.35 | $37.01 | $7.13 | 20,848,470 |
| 2015-07-20 | $34.99 | $35.96 | $33.30 | $34.84 | $6.71 | 18,679,430 |
| 2015-07-17 | $32.45 | $35.65 | $32.33 | $35.36 | $6.81 | 18,440,390 |
| 2015-07-16 | $30.95 | $34.90 | $30.91 | $32.87 | $6.33 | 20,278,570 |
| 2015-07-15 | $38.15 | $38.15 | $34.34 | $34.34 | $6.62 | 20,343,340 |
| 2015-07-14 | $36.60 | $38.15 | $35.50 | $38.15 | $7.35 | 24,421,150 |
| 2015-07-13 | $34.68 | $34.68 | $34.50 | $34.68 | $6.68 | 19,380,410 |
| 2015-07-10 | $31.53 | $31.53 | $31.53 | $31.53 | $6.08 | 0 |
| 2015-07-09 | $31.53 | $31.53 | $31.53 | $31.53 | $6.08 | 0 |
| 2015-07-08 | $31.53 | $31.53 | $31.53 | $31.53 | $6.08 | 0 |
| 2015-07-07 | $31.53 | $31.53 | $31.53 | $31.53 | $6.08 | 0 |
| 2015-07-06 | $31.53 | $31.53 | $31.53 | $31.53 | $6.08 | 0 |
| 2015-07-03 | $31.53 | $31.53 | $31.53 | $31.53 | $6.08 | 0 |
| 2015-07-02 | $31.53 | $31.53 | $31.53 | $31.53 | $6.08 | 0 |
| 2015-07-01 | $31.53 | $31.53 | $31.53 | $31.53 | $6.08 | 0 |
| 2015-06-30 | $31.53 | $31.53 | $31.53 | $31.53 | $6.08 | 0 |
Guangxi Guidong Electric Power Company Ltd (600310) News Headlines
Recent Guangxi Guidong Electric Power Company Ltd (600310) News
Similar Companies to Guangxi Guidong Electric Power Company Ltd (600310) 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 | -- | -- | -- |