Shandong Hispeed Company Ltd (600350) Exchange: SHG
Data as of Aug. 27, 2025
$9.45 ($-0.12) -1.25%
Shandong Hispeed Company Ltd - Daily Information
Click for more stock information on Shandong Hispeed Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $9.57 |
| Previous Close | $9.45 |
| High | $9.59 |
| Low | $9.41 |
| Adjusted Open | $9.57 |
| Previous Adjusted Close | $9.45 |
| Adjusted High | $9.59 |
| Adjusted Low | $9.41 |
About Shandong Hispeed Company Ltd (600350)
Shandong Hi-speed Company Limited is principally engaged in the toll collection of bridges and roads, as well as the sale of real estates. The Company primarily operates and manages Jiqing Expressway (from Jinan to Qingdao), Jilai Expressway (from Jinan to Laiwu), Taiqu Road (from Taian to Qufu), Jinan Yellow River Bridge, Binzhou Yellow River Bridge, Pingyin Yellow River Bridge and Jinan Yellow River No.2 Bridge, among others. The Company operates its business mainly in domestic markets.
Invest in Shandong Hispeed Company Ltd (600350)
Historical Stock Data for Shandong Hispeed Company Ltd (600350)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $9.57 | $9.59 | $9.41 | $9.45 | $9.45 | 13,916,530 |
| 2025-08-14 | $9.65 | $9.69 | $9.57 | $9.57 | $9.57 | 9,872,330 |
| 2025-08-13 | $9.64 | $9.65 | $9.61 | $9.65 | $9.65 | 6,329,470 |
| 2025-08-12 | $9.63 | $9.65 | $9.61 | $9.63 | $9.63 | 7,591,430 |
| 2025-08-11 | $9.76 | $9.76 | $9.63 | $9.63 | $9.63 | 12,043,680 |
| 2025-08-08 | $9.75 | $9.77 | $9.72 | $9.76 | $9.76 | 5,586,200 |
| 2025-08-07 | $9.77 | $9.81 | $9.71 | $9.75 | $9.75 | 7,535,810 |
| 2025-08-06 | $9.74 | $9.80 | $9.73 | $9.77 | $9.77 | 7,178,810 |
| 2025-08-05 | $9.72 | $9.75 | $9.62 | $9.74 | $9.74 | 12,393,770 |
| 2025-08-04 | $10.07 | $10.16 | $10.04 | $10.15 | $10.15 | 12,643,410 |
| 2025-08-01 | $10.08 | $10.12 | $10.04 | $10.08 | $10.08 | 7,513,900 |
| 2025-07-31 | $10.18 | $10.18 | $10.02 | $10.08 | $10.08 | 16,220,470 |
| 2025-07-30 | $10.28 | $10.31 | $10.17 | $10.19 | $10.19 | 16,486,840 |
| 2025-07-29 | $10.22 | $10.28 | $10.16 | $10.27 | $10.27 | 9,684,210 |
| 2025-07-28 | $10.29 | $10.32 | $10.19 | $10.22 | $10.22 | 11,020,460 |
| 2025-07-25 | $10.38 | $10.44 | $10.28 | $10.29 | $10.29 | 12,522,560 |
| 2025-07-24 | $10.52 | $10.53 | $10.31 | $10.38 | $10.38 | 18,493,200 |
| 2025-07-23 | $10.55 | $10.61 | $10.48 | $10.50 | $10.50 | 10,433,010 |
| 2025-07-22 | $10.55 | $10.58 | $10.48 | $10.54 | $10.54 | 11,407,250 |
| 2025-07-21 | $10.66 | $10.73 | $10.54 | $10.56 | $10.56 | 11,200,000 |
| 2025-07-18 | $10.55 | $10.74 | $10.55 | $10.71 | $10.71 | 12,042,300 |
| 2025-07-17 | $10.90 | $10.95 | $10.51 | $10.59 | $10.59 | 19,854,280 |
| 2025-07-16 | $10.68 | $10.94 | $10.68 | $10.90 | $10.90 | 21,636,130 |
| 2025-07-15 | $10.71 | $10.77 | $10.65 | $10.72 | $10.72 | 12,499,050 |
| 2025-07-14 | $10.58 | $10.75 | $10.55 | $10.69 | $10.69 | 16,499,700 |
| 2025-07-11 | $10.48 | $10.67 | $10.46 | $10.60 | $10.60 | 25,083,910 |
| 2025-07-10 | $10.29 | $10.49 | $10.28 | $10.48 | $10.48 | 21,234,800 |
| 2025-07-09 | $10.18 | $10.30 | $10.15 | $10.28 | $10.28 | 20,519,460 |
| 2025-07-08 | $10.44 | $10.45 | $10.16 | $10.16 | $10.16 | 29,581,310 |
| 2025-07-07 | $10.42 | $10.44 | $10.25 | $10.44 | $10.44 | 17,161,850 |
| 2025-07-04 | $10.44 | $10.53 | $10.39 | $10.40 | $10.40 | 13,787,950 |
| 2025-07-03 | $10.51 | $10.51 | $10.42 | $10.43 | $10.43 | 10,030,700 |
| 2025-07-02 | $10.72 | $10.75 | $10.47 | $10.48 | $10.48 | 16,258,000 |
| 2025-06-30 | $10.61 | $10.77 | $10.60 | $10.66 | $10.66 | 11,886,560 |
| 2025-06-27 | $10.88 | $10.88 | $10.55 | $10.67 | $10.67 | 19,130,710 |
| 2025-06-26 | $10.89 | $10.94 | $10.80 | $10.88 | $10.88 | 13,152,460 |
| 2025-06-25 | $10.85 | $10.94 | $10.81 | $10.89 | $10.89 | 13,214,360 |
| 2025-06-24 | $10.98 | $11.01 | $10.83 | $10.89 | $10.89 | 15,133,990 |
| 2025-06-23 | $11.09 | $11.13 | $10.84 | $10.98 | $10.98 | 13,775,500 |
| 2025-06-20 | $11.05 | $11.16 | $11.04 | $11.12 | $11.12 | 8,078,340 |
| 2025-06-19 | $11.00 | $11.11 | $10.98 | $11.09 | $11.09 | 8,272,520 |
| 2025-06-18 | $10.98 | $11.04 | $10.91 | $11.03 | $11.03 | 7,737,900 |
| 2025-06-17 | $11.02 | $11.08 | $10.93 | $10.95 | $10.95 | 8,983,000 |
| 2025-06-13 | $11.19 | $11.43 | $11.11 | $11.24 | $11.24 | 22,674,990 |
| 2025-06-12 | $11.12 | $11.21 | $11.09 | $11.15 | $11.15 | 9,765,630 |
| 2025-06-11 | $10.97 | $11.19 | $10.87 | $11.11 | $11.11 | 14,208,090 |
| 2025-06-10 | $11.07 | $11.16 | $10.97 | $10.99 | $10.99 | 10,983,840 |
| 2025-06-09 | $11.23 | $11.24 | $10.95 | $11.06 | $11.06 | 13,057,590 |
| 2025-06-06 | $11.23 | $11.32 | $11.20 | $11.20 | $11.20 | 6,975,200 |
| 2025-06-05 | $11.21 | $11.39 | $11.21 | $11.22 | $11.22 | 8,937,620 |
| 2025-06-04 | $11.08 | $11.27 | $11.08 | $11.22 | $11.22 | 11,226,950 |
| 2025-06-03 | $11.39 | $11.42 | $10.90 | $11.20 | $11.20 | 19,722,530 |
| 2025-05-30 | $11.29 | $11.57 | $11.26 | $11.44 | $11.44 | 10,561,540 |
| 2025-05-29 | $11.26 | $11.29 | $11.16 | $11.26 | $11.26 | 6,723,970 |
| 2025-05-28 | $11.05 | $11.26 | $11.01 | $11.26 | $11.26 | 7,522,360 |
| 2025-05-27 | $11.10 | $11.20 | $11.01 | $11.04 | $11.04 | 7,086,220 |
| 2025-05-26 | $11.07 | $11.13 | $11.01 | $11.04 | $11.04 | 6,926,130 |
| 2025-05-23 | $11.16 | $11.24 | $11.04 | $11.07 | $11.07 | 7,886,300 |
| 2025-05-22 | $11.01 | $11.18 | $11.00 | $11.17 | $11.17 | 7,688,850 |
| 2025-05-21 | $10.87 | $11.00 | $10.84 | $10.99 | $10.99 | 6,706,580 |
| 2025-05-20 | $10.92 | $11.05 | $10.85 | $10.86 | $10.86 | 8,241,140 |
| 2025-05-19 | $10.78 | $11.03 | $10.77 | $10.87 | $10.87 | 9,744,380 |
| 2025-05-16 | $10.86 | $10.86 | $10.65 | $10.82 | $10.82 | 7,142,360 |
| 2025-05-15 | $10.73 | $10.89 | $10.68 | $10.86 | $10.86 | 11,245,780 |
| 2025-05-14 | $10.85 | $10.86 | $10.65 | $10.70 | $10.70 | 9,295,120 |
| 2025-05-13 | $10.80 | $10.86 | $10.77 | $10.81 | $10.81 | 7,005,900 |
| 2025-05-12 | $10.94 | $10.97 | $10.76 | $10.81 | $10.81 | 9,037,520 |
| 2025-05-09 | $10.79 | $10.99 | $10.79 | $10.94 | $10.94 | 7,908,300 |
| 2025-05-08 | $10.68 | $10.92 | $10.66 | $10.80 | $10.80 | 9,691,240 |
| 2025-05-07 | $10.85 | $10.89 | $10.66 | $10.73 | $10.73 | 11,400,220 |
| 2025-05-06 | $10.83 | $10.91 | $10.59 | $10.85 | $10.85 | 13,515,890 |
| 2025-04-30 | $10.78 | $10.85 | $10.64 | $10.83 | $10.83 | 9,909,040 |
| 2025-04-29 | $10.67 | $10.82 | $10.52 | $10.76 | $10.76 | 10,461,930 |
| 2025-04-28 | $10.45 | $10.76 | $10.41 | $10.68 | $10.68 | 11,837,000 |
| 2025-04-25 | $10.35 | $10.52 | $10.21 | $10.48 | $10.48 | 11,497,030 |
| 2025-04-24 | $10.36 | $10.42 | $10.31 | $10.32 | $10.32 | 8,315,840 |
| 2025-04-23 | $10.29 | $10.41 | $10.22 | $10.36 | $10.36 | 9,910,650 |
| 2025-04-22 | $10.28 | $10.38 | $10.28 | $10.31 | $10.31 | 7,666,870 |
| 2025-04-21 | $10.36 | $10.41 | $10.28 | $10.28 | $10.28 | 6,386,520 |
| 2025-04-18 | $10.36 | $10.44 | $10.31 | $10.36 | $10.36 | 6,626,600 |
| 2025-04-17 | $10.42 | $10.42 | $10.28 | $10.39 | $10.39 | 8,030,800 |
| 2025-04-16 | $10.29 | $10.47 | $10.24 | $10.46 | $10.46 | 10,648,920 |
| 2025-04-15 | $10.25 | $10.42 | $10.21 | $10.29 | $10.29 | 10,763,790 |
| 2025-04-14 | $10.29 | $10.33 | $10.19 | $10.25 | $10.25 | 11,261,410 |
| 2025-04-11 | $10.43 | $10.49 | $10.27 | $10.28 | $10.28 | 14,152,160 |
| 2025-04-10 | $10.56 | $10.64 | $10.38 | $10.47 | $10.47 | 15,434,550 |
| 2025-04-09 | $10.43 | $10.67 | $10.33 | $10.64 | $10.64 | 16,660,240 |
| 2025-04-08 | $10.33 | $10.59 | $10.24 | $10.51 | $10.51 | 18,787,410 |
| 2025-04-07 | $10.39 | $10.75 | $9.94 | $10.29 | $10.29 | 24,854,190 |
| 2025-04-03 | $10.37 | $10.43 | $10.09 | $10.41 | $10.41 | 15,105,390 |
| 2025-04-02 | $10.78 | $10.90 | $10.36 | $10.46 | $10.46 | 20,939,510 |
| 2025-04-01 | $10.68 | $10.76 | $10.55 | $10.74 | $10.74 | 12,072,960 |
| 2025-03-31 | $10.50 | $10.77 | $10.50 | $10.66 | $10.66 | 14,362,670 |
| 2025-03-28 | $10.43 | $10.64 | $10.35 | $10.60 | $10.60 | 12,675,720 |
| 2025-03-27 | $10.39 | $10.50 | $10.36 | $10.40 | $10.40 | 10,501,300 |
| 2025-03-26 | $10.14 | $10.36 | $10.11 | $10.36 | $10.36 | 11,805,900 |
| 2025-03-25 | $10.10 | $10.17 | $9.97 | $10.14 | $10.14 | 9,275,800 |
| 2025-03-24 | $10.03 | $10.27 | $9.99 | $10.09 | $10.09 | 14,856,140 |
| 2025-03-21 | $9.73 | $10.13 | $9.71 | $10.03 | $10.03 | 21,557,420 |
| 2025-03-20 | $9.76 | $9.92 | $9.71 | $9.73 | $9.73 | 12,042,130 |
| 2025-03-19 | $9.64 | $9.80 | $9.61 | $9.78 | $9.78 | 12,302,130 |
| 2025-03-18 | $9.65 | $9.68 | $9.58 | $9.64 | $9.64 | 9,495,800 |
| 2025-03-17 | $9.72 | $9.75 | $9.65 | $9.66 | $9.66 | 9,584,100 |
| 2025-03-14 | $9.73 | $9.82 | $9.68 | $9.72 | $9.72 | 13,289,230 |
| 2025-03-13 | $9.70 | $9.82 | $9.68 | $9.74 | $9.74 | 9,381,020 |
| 2025-03-12 | $9.71 | $9.74 | $9.60 | $9.73 | $9.73 | 9,591,070 |
| 2025-03-11 | $9.72 | $9.74 | $9.65 | $9.70 | $9.70 | 8,005,290 |
| 2025-03-10 | $9.79 | $9.83 | $9.70 | $9.74 | $9.74 | 8,809,450 |
| 2025-03-07 | $9.87 | $9.89 | $9.75 | $9.79 | $9.79 | 8,990,050 |
| 2025-03-06 | $10.05 | $10.10 | $9.81 | $9.90 | $9.90 | 15,989,300 |
| 2025-03-05 | $10.21 | $10.24 | $10.08 | $10.08 | $10.08 | 4,926,900 |
| 2025-03-04 | $10.06 | $10.21 | $9.98 | $10.16 | $10.16 | 8,412,900 |
| 2025-03-03 | $10.15 | $10.24 | $9.89 | $10.04 | $10.04 | 11,881,700 |
| 2025-02-28 | $10.19 | $10.23 | $10.12 | $10.18 | $10.18 | 6,841,690 |
| 2025-02-27 | $10.02 | $10.33 | $10.00 | $10.19 | $10.19 | 10,009,920 |
| 2025-02-26 | $10.10 | $10.24 | $9.97 | $9.97 | $9.97 | 9,559,250 |
| 2025-02-25 | $10.24 | $10.25 | $10.08 | $10.12 | $10.12 | 7,180,880 |
| 2025-02-24 | $10.16 | $10.36 | $10.11 | $10.18 | $10.18 | 6,780,080 |
| 2025-02-20 | $10.50 | $10.52 | $10.10 | $10.27 | $10.27 | 9,261,140 |
| 2025-02-19 | $10.39 | $10.49 | $10.33 | $10.49 | $10.49 | 8,650,690 |
| 2025-02-18 | $9.99 | $10.49 | $9.97 | $10.39 | $10.39 | 21,367,910 |
| 2025-02-17 | $9.59 | $10.09 | $9.50 | $10.07 | $10.07 | 24,594,930 |
| 2025-02-14 | $9.56 | $9.75 | $9.51 | $9.67 | $9.67 | 13,230,230 |
| 2025-02-13 | $9.65 | $9.75 | $9.57 | $9.59 | $9.59 | 10,992,050 |
| 2025-02-12 | $9.70 | $9.73 | $9.58 | $9.65 | $9.65 | 9,027,830 |
| 2025-02-11 | $9.58 | $9.86 | $9.58 | $9.70 | $9.70 | 14,897,780 |
| 2025-02-10 | $9.62 | $9.71 | $9.50 | $9.61 | $9.61 | 12,819,750 |
| 2025-02-07 | $9.64 | $9.73 | $9.56 | $9.63 | $9.63 | 11,688,850 |
| 2025-02-06 | $9.80 | $9.90 | $9.61 | $9.65 | $9.65 | 13,789,380 |
| 2025-02-05 | $10.05 | $10.11 | $9.82 | $9.85 | $9.85 | 11,108,750 |
| 2025-01-27 | $9.83 | $10.14 | $9.78 | $10.09 | $10.09 | 9,614,000 |
| 2025-01-24 | $9.94 | $10.00 | $9.71 | $9.83 | $9.83 | 10,471,300 |
| 2025-01-23 | $9.69 | $9.95 | $9.67 | $9.94 | $9.94 | 15,091,580 |
| 2025-01-22 | $9.62 | $9.66 | $9.55 | $9.64 | $9.64 | 8,995,060 |
| 2025-01-21 | $9.77 | $9.78 | $9.57 | $9.62 | $9.62 | 10,916,630 |
| 2025-01-20 | $9.68 | $9.83 | $9.59 | $9.80 | $9.80 | 16,893,680 |
| 2025-01-17 | $9.81 | $9.81 | $9.56 | $9.67 | $9.67 | 11,992,600 |
| 2025-01-16 | $9.78 | $9.85 | $9.72 | $9.81 | $9.81 | 9,018,500 |
| 2025-01-15 | $9.78 | $10.08 | $9.76 | $9.79 | $9.79 | 12,151,200 |
| 2025-01-14 | $9.75 | $9.87 | $9.70 | $9.86 | $9.86 | 8,132,480 |
| 2025-01-13 | $9.88 | $9.95 | $9.68 | $9.75 | $9.75 | 13,073,400 |
| 2025-01-09 | $9.90 | $9.96 | $9.67 | $9.79 | $9.79 | 15,588,260 |
| 2025-01-08 | $9.76 | $10.03 | $9.72 | $9.98 | $9.98 | 15,094,400 |
| 2025-01-07 | $9.83 | $9.92 | $9.70 | $9.75 | $9.75 | 9,480,070 |
| 2025-01-06 | $9.91 | $9.95 | $9.72 | $9.83 | $9.83 | 16,905,260 |
| 2025-01-03 | $9.98 | $10.02 | $9.75 | $9.90 | $9.90 | 17,877,580 |
| 2025-01-02 | $10.32 | $10.51 | $9.84 | $9.92 | $9.92 | 23,554,480 |
| 2024-12-31 | $10.11 | $10.36 | $10.02 | $10.28 | $10.28 | 14,014,260 |
| 2024-12-30 | $10.06 | $10.22 | $10.01 | $10.13 | $10.13 | 11,456,930 |
| 2024-12-27 | $9.86 | $10.19 | $9.86 | $10.18 | $10.18 | 13,138,000 |
| 2024-12-26 | $10.06 | $10.08 | $9.85 | $9.90 | $9.90 | 11,992,840 |
| 2024-12-25 | $10.01 | $10.08 | $9.92 | $10.01 | $10.01 | 9,668,240 |
| 2024-12-24 | $9.90 | $10.06 | $9.89 | $10.02 | $10.02 | 12,111,720 |
| 2024-12-23 | $9.90 | $10.05 | $9.86 | $9.92 | $9.92 | 13,484,510 |
| 2024-12-20 | $9.90 | $10.09 | $9.82 | $9.86 | $9.86 | 12,657,430 |
| 2024-12-19 | $9.76 | $10.03 | $9.74 | $9.87 | $9.87 | 20,025,220 |
| 2024-12-18 | $9.85 | $10.05 | $9.75 | $9.75 | $9.75 | 16,403,340 |
| 2024-12-17 | $9.97 | $10.25 | $9.78 | $9.85 | $9.85 | 25,649,620 |
| 2024-12-16 | $9.38 | $9.95 | $9.38 | $9.91 | $9.91 | 40,158,500 |
| 2024-12-13 | $9.40 | $9.45 | $9.31 | $9.41 | $9.41 | 27,081,050 |
| 2024-12-12 | $9.45 | $9.54 | $9.36 | $9.41 | $9.41 | 20,156,510 |
| 2024-12-11 | $9.72 | $9.80 | $9.42 | $9.46 | $9.46 | 16,992,200 |
| 2024-12-10 | $9.88 | $9.94 | $9.65 | $9.79 | $9.79 | 13,433,750 |
| 2024-12-09 | $9.66 | $9.90 | $9.56 | $9.82 | $9.82 | 16,955,220 |
| 2024-12-06 | $9.50 | $9.72 | $9.43 | $9.66 | $9.66 | 14,985,550 |
| 2024-12-05 | $9.49 | $9.52 | $9.34 | $9.49 | $9.49 | 14,880,710 |
| 2024-12-04 | $9.14 | $9.44 | $9.12 | $9.40 | $9.40 | 16,689,900 |
| 2024-12-03 | $9.03 | $9.19 | $9.01 | $9.16 | $9.16 | 13,484,860 |
| 2024-12-02 | $9.21 | $9.24 | $8.91 | $9.03 | $9.03 | 15,050,350 |
| 2024-11-29 | $9.20 | $9.36 | $9.19 | $9.21 | $9.21 | 9,611,400 |
| 2024-11-28 | $9.22 | $9.31 | $9.12 | $9.25 | $9.25 | 8,503,000 |
| 2024-11-27 | $9.15 | $9.23 | $9.03 | $9.22 | $9.22 | 9,684,020 |
| 2024-11-26 | $9.16 | $9.29 | $9.09 | $9.13 | $9.13 | 7,915,060 |
| 2024-11-25 | $9.18 | $9.38 | $9.02 | $9.12 | $9.12 | 12,117,220 |
| 2024-11-22 | $9.37 | $9.49 | $9.18 | $9.21 | $9.21 | 10,805,700 |
| 2024-11-21 | $9.33 | $9.55 | $9.30 | $9.42 | $9.42 | 8,499,150 |
| 2024-11-20 | $9.28 | $9.38 | $9.19 | $9.37 | $9.37 | 8,923,130 |
| 2024-11-19 | $9.21 | $9.37 | $9.18 | $9.28 | $9.28 | 11,575,750 |
| 2024-11-18 | $9.30 | $9.42 | $9.17 | $9.24 | $9.24 | 17,588,030 |
| 2024-11-15 | $8.85 | $9.30 | $8.81 | $9.25 | $9.25 | 33,208,180 |
| 2024-11-14 | $8.81 | $8.94 | $8.75 | $8.89 | $8.89 | 12,202,430 |
| 2024-11-13 | $8.86 | $8.89 | $8.76 | $8.85 | $8.85 | 9,480,130 |
| 2024-11-12 | $8.96 | $9.06 | $8.81 | $8.86 | $8.86 | 12,734,530 |
| 2024-11-11 | $9.06 | $9.07 | $8.92 | $8.98 | $8.98 | 10,186,120 |
| 2024-11-08 | $9.06 | $9.17 | $8.98 | $9.09 | $9.09 | 14,889,440 |
| 2024-11-07 | $9.05 | $9.18 | $8.91 | $9.08 | $9.08 | 12,594,140 |
| 2024-11-06 | $8.96 | $9.10 | $8.90 | $8.99 | $8.99 | 12,723,420 |
| 2024-11-05 | $9.08 | $9.09 | $8.93 | $9.01 | $9.01 | 13,427,650 |
| 2024-11-04 | $8.90 | $9.09 | $8.81 | $9.08 | $9.08 | 15,135,390 |
| 2024-11-01 | $8.59 | $8.95 | $8.51 | $8.93 | $8.93 | 25,926,340 |
| 2024-10-31 | $8.73 | $8.73 | $8.54 | $8.59 | $8.59 | 12,357,190 |
| 2024-10-30 | $8.74 | $8.76 | $8.60 | $8.71 | $8.71 | 10,826,180 |
| 2024-10-29 | $8.73 | $8.81 | $8.67 | $8.72 | $8.72 | 13,187,730 |
| 2024-10-28 | $8.82 | $8.82 | $8.67 | $8.73 | $8.73 | 11,139,970 |
| 2024-10-25 | $8.89 | $8.92 | $8.77 | $8.80 | $8.80 | 10,240,050 |
| 2024-10-24 | $9.01 | $9.12 | $8.86 | $8.89 | $8.89 | 11,597,900 |
| 2024-10-23 | $9.00 | $9.17 | $8.90 | $9.01 | $9.01 | 20,958,710 |
| 2024-10-22 | $9.00 | $9.11 | $8.61 | $9.11 | $9.11 | 34,644,190 |
| 2024-10-21 | $8.70 | $9.00 | $8.62 | $8.86 | $8.86 | 24,674,000 |
| 2024-10-18 | $8.63 | $8.79 | $8.52 | $8.68 | $8.68 | 15,682,330 |
| 2024-10-17 | $8.83 | $8.90 | $8.61 | $8.63 | $8.63 | 14,577,900 |
| 2024-10-16 | $8.52 | $8.85 | $8.51 | $8.82 | $8.82 | 21,023,010 |
| 2024-10-15 | $8.75 | $8.75 | $8.60 | $8.61 | $8.61 | 16,556,520 |
| 2024-10-14 | $8.65 | $8.91 | $8.50 | $8.79 | $8.79 | 24,944,730 |
| 2024-10-11 | $8.67 | $8.78 | $8.49 | $8.57 | $8.57 | 20,546,430 |
| 2024-10-10 | $8.44 | $8.82 | $8.44 | $8.63 | $8.63 | 30,072,770 |
| 2024-10-09 | $8.90 | $8.94 | $8.37 | $8.39 | $8.39 | 35,436,700 |
| 2024-10-08 | $9.91 | $10.09 | $8.90 | $9.00 | $9.00 | 55,626,180 |
| 2024-09-30 | $8.77 | $9.43 | $8.72 | $9.21 | $9.21 | 47,058,990 |
| 2024-09-27 | $8.95 | $8.99 | $8.62 | $8.75 | $8.75 | 18,006,810 |
| 2024-09-26 | $8.88 | $8.98 | $8.72 | $8.92 | $8.92 | 17,652,870 |
| 2024-09-25 | $8.75 | $9.13 | $8.73 | $8.94 | $8.94 | 19,196,640 |
| 2024-09-24 | $8.49 | $8.76 | $8.44 | $8.70 | $8.70 | 19,675,750 |
| 2024-09-23 | $8.66 | $8.66 | $8.41 | $8.46 | $8.46 | 17,303,130 |
| 2024-09-20 | $8.88 | $8.90 | $8.60 | $8.65 | $8.65 | 19,031,700 |
| 2024-09-19 | $9.70 | $9.70 | $8.86 | $8.95 | $8.95 | 30,504,820 |
| 2024-09-18 | $9.28 | $9.77 | $9.23 | $9.70 | $9.70 | 15,339,380 |
| 2024-09-13 | $9.12 | $9.33 | $9.07 | $9.28 | $9.28 | 16,004,130 |
| 2024-09-12 | $9.03 | $9.24 | $8.89 | $9.09 | $9.09 | 16,414,490 |
| 2024-09-11 | $9.26 | $9.31 | $8.97 | $9.03 | $9.03 | 14,324,960 |
| 2024-09-10 | $9.30 | $9.37 | $9.18 | $9.34 | $9.34 | 9,433,620 |
| 2024-09-09 | $9.42 | $9.45 | $9.29 | $9.32 | $9.32 | 6,836,920 |
| 2024-09-06 | $9.57 | $9.71 | $9.35 | $9.39 | $9.39 | 7,092,180 |
| 2024-09-05 | $9.52 | $9.64 | $9.26 | $9.60 | $9.60 | 9,480,540 |
| 2024-09-04 | $9.29 | $9.56 | $9.23 | $9.53 | $9.53 | 8,577,080 |
| 2024-09-03 | $9.39 | $9.46 | $9.16 | $9.30 | $9.30 | 10,729,440 |
| 2024-09-02 | $9.08 | $9.45 | $8.99 | $9.40 | $9.40 | 16,655,940 |
| 2024-08-30 | $9.40 | $9.40 | $8.97 | $9.08 | $9.08 | 19,542,190 |
| 2024-08-29 | $9.59 | $9.61 | $9.32 | $9.40 | $9.40 | 11,435,100 |
| 2024-08-28 | $9.62 | $9.70 | $9.58 | $9.59 | $9.59 | 5,736,700 |
| 2024-08-27 | $9.63 | $9.73 | $9.57 | $9.67 | $9.67 | 6,275,360 |
| 2024-08-26 | $9.65 | $9.68 | $9.42 | $9.64 | $9.64 | 13,847,240 |
| 2024-08-23 | $9.56 | $9.68 | $9.49 | $9.66 | $9.66 | 9,770,730 |
| 2024-08-22 | $9.63 | $9.78 | $9.55 | $9.59 | $9.59 | 13,033,760 |
| 2024-08-21 | $9.64 | $9.69 | $9.53 | $9.64 | $9.64 | 7,886,580 |
| 2024-08-20 | $9.66 | $9.73 | $9.52 | $9.65 | $9.65 | 9,790,740 |
| 2024-08-19 | $9.31 | $9.64 | $9.31 | $9.63 | $9.63 | 11,929,520 |
| 2024-08-16 | $9.34 | $9.38 | $9.22 | $9.30 | $9.30 | 8,900,340 |
| 2024-08-15 | $9.22 | $9.37 | $9.15 | $9.37 | $9.37 | 9,577,460 |
| 2024-08-14 | $9.11 | $9.25 | $8.97 | $9.23 | $9.23 | 10,010,730 |
| 2024-08-13 | $9.01 | $9.15 | $8.96 | $9.09 | $9.09 | 9,012,900 |
| 2024-08-12 | $8.77 | $9.03 | $8.73 | $9.03 | $9.03 | 11,492,330 |
| 2024-08-09 | $8.76 | $8.83 | $8.72 | $8.74 | $8.74 | 5,092,250 |
| 2024-08-08 | $8.62 | $8.80 | $8.61 | $8.74 | $8.74 | 9,283,420 |
| 2024-08-07 | $8.60 | $8.70 | $8.55 | $8.65 | $8.65 | 8,136,250 |
| 2024-08-06 | $8.85 | $8.88 | $8.60 | $8.65 | $8.65 | 11,631,680 |
| 2024-08-05 | $8.79 | $8.98 | $8.65 | $8.83 | $8.83 | 11,827,050 |
| 2024-08-02 | $8.74 | $8.95 | $8.69 | $8.81 | $8.81 | 10,392,300 |
| 2024-08-01 | $8.50 | $8.86 | $8.46 | $8.73 | $8.73 | 18,469,560 |
| 2024-07-31 | $8.77 | $8.79 | $8.47 | $8.51 | $8.51 | 17,280,200 |
| 2024-07-30 | $8.72 | $8.83 | $8.64 | $8.81 | $8.81 | 7,674,010 |
| 2024-07-29 | $8.60 | $8.78 | $8.59 | $8.77 | $8.77 | 7,707,440 |
| 2024-07-26 | $8.70 | $8.74 | $8.52 | $8.64 | $8.64 | 8,093,920 |
| 2024-07-25 | $8.77 | $8.84 | $8.66 | $8.74 | $8.74 | 7,414,730 |
| 2024-07-24 | $8.71 | $8.80 | $8.62 | $8.75 | $8.75 | 8,559,540 |
| 2024-07-23 | $8.75 | $8.82 | $8.62 | $8.73 | $8.73 | 8,989,420 |
| 2024-07-22 | $8.75 | $8.81 | $8.62 | $8.76 | $8.76 | 8,814,100 |
| 2024-07-19 | $8.99 | $8.99 | $8.70 | $8.80 | $8.80 | 11,220,200 |
| 2024-07-18 | $8.79 | $9.04 | $8.70 | $8.99 | $8.99 | 12,638,360 |
| 2024-07-17 | $8.92 | $8.96 | $8.78 | $8.79 | $8.79 | 8,335,800 |
| 2024-07-16 | $8.95 | $9.05 | $8.89 | $8.92 | $8.92 | 6,995,080 |
| 2024-07-15 | $8.80 | $9.08 | $8.72 | $9.02 | $9.02 | 13,137,340 |
| 2024-07-12 | $8.82 | $8.87 | $8.75 | $8.82 | $8.82 | 7,228,800 |
| 2024-07-11 | $8.85 | $8.90 | $8.74 | $8.79 | $8.79 | 8,052,550 |
| 2024-07-10 | $9.07 | $9.07 | $8.82 | $8.85 | $8.85 | 10,176,910 |
| 2024-07-09 | $8.91 | $9.10 | $8.84 | $9.04 | $9.04 | 10,288,810 |
| 2024-07-08 | $8.87 | $9.01 | $8.85 | $8.90 | $8.90 | 9,863,610 |
| 2024-07-05 | $8.94 | $9.03 | $8.78 | $8.85 | $8.85 | 12,242,540 |
| 2024-07-04 | $8.93 | $9.01 | $8.90 | $8.95 | $8.95 | 10,028,440 |
| 2024-07-03 | $8.99 | $9.09 | $8.87 | $8.91 | $8.91 | 11,516,260 |
| 2024-07-02 | $9.01 | $9.01 | $8.87 | $8.98 | $8.98 | 9,747,300 |
| 2024-07-01 | $8.86 | $9.01 | $8.85 | $8.94 | $8.94 | 11,103,960 |
| 2024-06-28 | $8.89 | $8.89 | $8.72 | $8.85 | $8.85 | 11,122,440 |
| 2024-06-27 | $8.60 | $8.87 | $8.58 | $8.83 | $8.83 | 13,069,800 |
| 2024-06-26 | $8.60 | $8.69 | $8.55 | $8.65 | $8.65 | 9,627,770 |
| 2024-06-25 | $8.48 | $8.63 | $8.41 | $8.56 | $8.56 | 10,311,550 |
| 2024-06-24 | $9.05 | $9.10 | $8.93 | $9.00 | $9.00 | 13,947,380 |
| 2024-06-21 | $9.00 | $9.08 | $8.91 | $9.04 | $9.04 | 11,698,860 |
| 2024-06-20 | $8.88 | $9.00 | $8.84 | $8.92 | $8.92 | 11,307,450 |
| 2024-06-19 | $8.81 | $8.91 | $8.78 | $8.86 | $8.86 | 10,609,190 |
| 2024-06-18 | $8.54 | $8.81 | $8.50 | $8.81 | $8.81 | 13,632,110 |
| 2024-06-17 | $8.71 | $8.79 | $8.43 | $8.55 | $8.55 | 21,262,940 |
| 2024-06-14 | $8.79 | $8.83 | $8.65 | $8.67 | $8.67 | 15,110,330 |
| 2024-06-13 | $8.93 | $9.02 | $8.72 | $8.80 | $8.80 | 14,951,730 |
| 2024-06-12 | $8.75 | $8.93 | $8.68 | $8.91 | $8.91 | 12,823,900 |
| 2024-06-11 | $9.13 | $9.22 | $8.74 | $8.76 | $8.76 | 19,619,610 |
| 2024-06-07 | $9.04 | $9.16 | $8.93 | $9.11 | $9.11 | 11,834,050 |
| 2024-06-06 | $8.84 | $9.06 | $8.80 | $9.06 | $9.06 | 14,350,460 |
| 2024-06-05 | $8.84 | $8.93 | $8.78 | $8.82 | $8.82 | 9,836,650 |
| 2024-06-04 | $8.72 | $8.84 | $8.69 | $8.84 | $8.84 | 8,000,630 |
| 2024-06-03 | $8.83 | $8.84 | $8.66 | $8.79 | $8.79 | 11,530,030 |
| 2024-05-31 | $8.73 | $8.85 | $8.68 | $8.84 | $8.84 | 9,864,580 |
| 2024-05-30 | $8.83 | $8.86 | $8.67 | $8.71 | $8.71 | 9,201,600 |
| 2024-05-29 | $8.83 | $8.90 | $8.77 | $8.84 | $8.84 | 9,917,100 |
| 2024-05-28 | $8.93 | $8.98 | $8.78 | $8.84 | $8.84 | 11,946,920 |
| 2024-05-27 | $8.73 | $8.96 | $8.70 | $8.91 | $8.91 | 11,078,900 |
| 2024-05-24 | $8.67 | $8.83 | $8.64 | $8.73 | $8.73 | 8,995,900 |
| 2024-05-23 | $8.69 | $8.80 | $8.66 | $8.68 | $8.68 | 9,827,100 |
| 2024-05-22 | $8.74 | $8.88 | $8.68 | $8.71 | $8.71 | 13,290,650 |
| 2024-05-21 | $8.73 | $8.85 | $8.66 | $8.74 | $8.74 | 10,794,820 |
| 2024-05-20 | $8.73 | $8.77 | $8.63 | $8.73 | $8.73 | 11,129,710 |
| 2024-05-17 | $8.68 | $8.76 | $8.58 | $8.73 | $8.73 | 16,686,110 |
| 2024-05-16 | $8.79 | $8.84 | $8.63 | $8.67 | $8.67 | 11,228,700 |
| 2024-05-15 | $8.90 | $8.94 | $8.79 | $8.81 | $8.81 | 10,372,200 |
| 2024-05-14 | $8.88 | $9.03 | $8.84 | $8.92 | $8.92 | 11,560,100 |
| 2024-05-13 | $8.76 | $9.00 | $8.73 | $8.89 | $8.89 | 14,380,710 |
| 2024-05-10 | $8.76 | $8.84 | $8.74 | $8.77 | $8.77 | 11,186,710 |
| 2024-05-09 | $8.77 | $8.84 | $8.64 | $8.76 | $8.76 | 12,920,610 |
| 2024-05-08 | $8.65 | $8.77 | $8.59 | $8.77 | $8.77 | 12,662,120 |
| 2024-05-07 | $8.75 | $8.79 | $8.62 | $8.64 | $8.64 | 14,440,140 |
| 2024-05-06 | $8.76 | $8.78 | $8.54 | $8.76 | $8.76 | 19,525,480 |
| 2024-04-30 | $8.84 | $8.85 | $8.58 | $8.74 | $8.74 | 21,754,100 |
| 2024-04-29 | $9.18 | $9.19 | $8.76 | $8.92 | $8.92 | 23,938,980 |
| 2024-04-26 | $9.36 | $9.45 | $9.13 | $9.23 | $9.23 | 10,847,990 |
| 2024-04-25 | $9.11 | $9.33 | $9.10 | $9.30 | $9.30 | 9,675,030 |
| 2024-04-24 | $9.08 | $9.15 | $8.96 | $9.11 | $9.11 | 9,874,010 |
| 2024-04-23 | $9.15 | $9.26 | $9.01 | $9.03 | $9.03 | 12,111,070 |
| 2024-04-22 | $9.12 | $9.30 | $9.10 | $9.16 | $9.16 | 15,252,550 |
| 2024-04-19 | $8.90 | $9.21 | $8.90 | $9.09 | $9.09 | 15,982,310 |
| 2024-04-18 | $9.21 | $9.28 | $8.97 | $9.02 | $9.02 | 16,896,560 |
| 2024-04-17 | $9.02 | $9.23 | $8.88 | $9.21 | $9.21 | 13,260,260 |
| 2024-04-16 | $8.99 | $9.18 | $8.96 | $9.09 | $9.09 | 15,110,830 |
| 2024-04-15 | $8.78 | $9.04 | $8.71 | $8.99 | $8.99 | 16,552,600 |
| 2024-04-12 | $8.60 | $8.77 | $8.58 | $8.74 | $8.74 | 10,368,250 |
| 2024-04-11 | $8.44 | $8.67 | $8.43 | $8.64 | $8.64 | 10,848,530 |
| 2024-04-10 | $8.37 | $8.57 | $8.37 | $8.47 | $8.47 | 8,722,200 |
| 2024-04-09 | $8.54 | $8.57 | $8.36 | $8.38 | $8.38 | 9,798,200 |
| 2024-04-08 | $8.38 | $8.64 | $8.29 | $8.54 | $8.54 | 13,400,080 |
| 2024-04-03 | $8.39 | $8.47 | $8.20 | $8.37 | $8.37 | 14,655,200 |
| 2024-04-02 | $8.17 | $8.40 | $8.13 | $8.40 | $8.40 | 15,526,960 |
| 2024-04-01 | $8.56 | $8.62 | $8.13 | $8.19 | $8.19 | 20,081,170 |
| 2024-03-29 | $8.29 | $8.57 | $8.29 | $8.56 | $8.56 | 9,786,170 |
| 2024-03-28 | $8.36 | $8.41 | $8.28 | $8.37 | $8.37 | 9,477,280 |
| 2024-03-27 | $8.34 | $8.40 | $8.27 | $8.31 | $8.31 | 8,259,240 |
| 2024-03-26 | $8.21 | $8.35 | $8.17 | $8.33 | $8.33 | 10,034,160 |
| 2024-03-25 | $8.08 | $8.30 | $8.05 | $8.21 | $8.21 | 12,222,660 |
| 2024-03-22 | $8.11 | $8.18 | $8.03 | $8.06 | $8.06 | 9,796,000 |
| 2024-03-21 | $8.16 | $8.18 | $8.10 | $8.14 | $8.14 | 8,095,500 |
| 2024-03-20 | $8.07 | $8.20 | $7.98 | $8.13 | $8.13 | 8,261,620 |
| 2024-03-19 | $8.24 | $8.30 | $8.00 | $8.04 | $8.04 | 12,604,200 |
| 2024-03-18 | $8.10 | $8.26 | $8.10 | $8.24 | $8.24 | 11,598,960 |
| 2024-03-15 | $8.10 | $8.15 | $8.02 | $8.10 | $8.10 | 8,880,000 |
| 2024-03-14 | $7.90 | $8.12 | $7.87 | $8.10 | $8.10 | 12,647,500 |
| 2024-03-13 | $7.98 | $8.00 | $7.78 | $7.90 | $7.90 | 18,730,380 |
| 2024-03-12 | $8.24 | $8.32 | $7.95 | $8.00 | $8.00 | 15,184,060 |
| 2024-03-11 | $8.46 | $8.52 | $8.14 | $8.32 | $8.32 | 18,749,120 |
| 2024-03-08 | $8.22 | $8.45 | $8.21 | $8.45 | $8.45 | 10,963,500 |
| 2024-03-07 | $8.28 | $8.35 | $8.22 | $8.24 | $8.24 | 9,487,400 |
| 2024-03-06 | $8.40 | $8.52 | $8.26 | $8.30 | $8.30 | 10,864,700 |
| 2024-03-05 | $8.29 | $8.41 | $8.22 | $8.40 | $8.40 | 11,757,770 |
| 2024-03-04 | $8.06 | $8.31 | $8.06 | $8.29 | $8.29 | 13,930,700 |
| 2024-03-01 | $8.19 | $8.21 | $8.04 | $8.08 | $8.08 | 11,418,850 |
| 2024-02-29 | $8.16 | $8.27 | $8.07 | $8.19 | $8.19 | 12,577,620 |
| 2024-02-28 | $7.99 | $8.35 | $7.97 | $8.15 | $8.15 | 16,955,940 |
| 2024-02-27 | $7.98 | $8.08 | $7.90 | $8.03 | $8.03 | 15,496,700 |
| 2024-02-26 | $8.34 | $8.35 | $7.93 | $7.98 | $7.98 | 23,693,040 |
| 2024-02-23 | $8.37 | $8.44 | $8.30 | $8.37 | $8.37 | 9,267,980 |
| 2024-02-22 | $8.30 | $8.41 | $8.30 | $8.36 | $8.36 | 10,293,550 |
| 2024-02-21 | $8.35 | $8.43 | $8.28 | $8.32 | $8.32 | 16,410,920 |
| 2024-02-20 | $8.20 | $8.42 | $8.18 | $8.35 | $8.35 | 15,288,730 |
| 2024-02-19 | $7.89 | $8.28 | $7.81 | $8.24 | $8.24 | 22,139,520 |
| 2024-02-08 | $8.13 | $8.15 | $7.79 | $7.87 | $7.87 | 26,654,340 |
| 2024-02-07 | $8.08 | $8.13 | $7.94 | $8.13 | $8.13 | 23,827,740 |
| 2024-02-06 | $7.80 | $8.09 | $7.76 | $8.06 | $8.06 | 27,511,620 |
| 2024-02-05 | $7.69 | $7.99 | $7.67 | $7.87 | $7.87 | 26,109,690 |
| 2024-02-02 | $7.56 | $7.92 | $7.53 | $7.71 | $7.71 | 24,693,090 |
| 2024-02-01 | $7.59 | $7.64 | $7.50 | $7.58 | $7.58 | 13,701,430 |
| 2024-01-31 | $7.55 | $7.69 | $7.53 | $7.62 | $7.62 | 12,380,200 |
| 2024-01-30 | $7.55 | $7.72 | $7.53 | $7.60 | $7.60 | 16,166,700 |
| 2024-01-29 | $7.52 | $7.66 | $7.49 | $7.58 | $7.58 | 14,541,070 |
| 2024-01-26 | $7.42 | $7.60 | $7.40 | $7.57 | $7.57 | 15,100,330 |
| 2024-01-25 | $7.44 | $7.45 | $7.36 | $7.43 | $7.43 | 13,563,230 |
| 2024-01-24 | $7.22 | $7.39 | $7.20 | $7.39 | $7.39 | 9,391,490 |
| 2024-01-23 | $7.10 | $7.24 | $7.00 | $7.21 | $7.21 | 11,701,550 |
| 2024-01-22 | $7.34 | $7.35 | $7.08 | $7.12 | $7.12 | 12,135,920 |
| 2024-01-19 | $7.38 | $7.46 | $7.29 | $7.34 | $7.34 | 8,269,230 |
| 2024-01-18 | $7.35 | $7.40 | $7.21 | $7.37 | $7.37 | 16,336,400 |
| 2024-01-17 | $7.44 | $7.49 | $7.37 | $7.37 | $7.37 | 10,424,320 |
| 2024-01-16 | $7.46 | $7.52 | $7.41 | $7.47 | $7.47 | 7,891,090 |
| 2024-01-15 | $7.39 | $7.51 | $7.35 | $7.48 | $7.48 | 10,927,870 |
| 2024-01-12 | $7.35 | $7.46 | $7.33 | $7.38 | $7.38 | 7,772,610 |
| 2024-01-11 | $7.42 | $7.48 | $7.31 | $7.35 | $7.35 | 11,046,590 |
| 2024-01-10 | $7.40 | $7.48 | $7.34 | $7.45 | $7.45 | 7,242,980 |
| 2024-01-09 | $7.37 | $7.45 | $7.21 | $7.43 | $7.43 | 12,613,000 |
| 2024-01-08 | $7.41 | $7.44 | $7.24 | $7.32 | $7.32 | 13,174,600 |
| 2024-01-05 | $7.30 | $7.55 | $7.29 | $7.41 | $7.41 | 17,795,300 |
| 2024-01-04 | $7.25 | $7.40 | $7.22 | $7.37 | $7.37 | 15,199,670 |
| 2024-01-03 | $7.16 | $7.27 | $7.13 | $7.26 | $7.26 | 12,595,700 |
| 2024-01-02 | $6.93 | $7.22 | $6.90 | $7.17 | $7.17 | 20,039,120 |
| 2024-01-01 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 0 |
| 2023-12-29 | $6.93 | $6.96 | $6.83 | $6.94 | $6.94 | 9,844,120 |
| 2023-12-28 | $7.05 | $7.09 | $6.87 | $6.93 | $6.93 | 14,407,520 |
| 2023-12-27 | $7.05 | $7.09 | $6.99 | $7.06 | $7.06 | 6,805,900 |
| 2023-12-26 | $7.00 | $7.10 | $6.99 | $7.06 | $7.06 | 7,848,200 |
| 2023-12-25 | $7.02 | $7.07 | $6.94 | $7.03 | $7.03 | 9,985,100 |
| 2023-12-22 | $7.08 | $7.13 | $7.01 | $7.03 | $7.03 | 10,580,480 |
| 2023-12-21 | $7.11 | $7.11 | $6.98 | $7.06 | $7.06 | 11,760,200 |
| 2023-12-20 | $7.11 | $7.21 | $7.06 | $7.08 | $7.08 | 11,739,100 |
| 2023-12-19 | $7.07 | $7.11 | $7.03 | $7.11 | $7.11 | 10,492,920 |
| 2023-12-18 | $7.01 | $7.11 | $7.01 | $7.06 | $7.06 | 12,134,100 |
| 2023-12-15 | $7.10 | $7.19 | $7.01 | $7.05 | $7.05 | 16,409,730 |
| 2023-12-14 | $7.10 | $7.14 | $6.97 | $7.09 | $7.09 | 12,229,420 |
| 2023-12-13 | $6.99 | $7.12 | $6.99 | $7.11 | $7.11 | 13,941,570 |
| 2023-12-12 | $6.95 | $7.08 | $6.93 | $7.02 | $7.02 | 14,030,390 |
| 2023-12-11 | $6.93 | $7.03 | $6.80 | $6.98 | $6.98 | 25,631,800 |
| 2023-12-08 | $6.90 | $6.99 | $6.83 | $6.98 | $6.98 | 24,654,560 |
| 2023-12-07 | $6.84 | $6.93 | $6.77 | $6.88 | $6.88 | 17,924,680 |
| 2023-12-06 | $6.89 | $6.89 | $6.75 | $6.84 | $6.84 | 12,360,320 |
| 2023-12-05 | $6.85 | $6.91 | $6.81 | $6.86 | $6.86 | 9,773,400 |
| 2023-12-04 | $6.78 | $6.84 | $6.75 | $6.82 | $6.82 | 7,424,900 |
| 2023-12-01 | $6.77 | $6.85 | $6.74 | $6.76 | $6.76 | 8,349,590 |
| 2023-11-30 | $6.67 | $6.79 | $6.66 | $6.77 | $6.77 | 8,100,500 |
| 2023-11-29 | $6.72 | $6.73 | $6.66 | $6.68 | $6.68 | 3,920,900 |
| 2023-11-28 | $6.65 | $6.74 | $6.62 | $6.71 | $6.71 | 6,216,360 |
| 2023-11-27 | $6.66 | $6.69 | $6.59 | $6.68 | $6.68 | 7,117,400 |
| 2023-11-24 | $6.74 | $6.74 | $6.64 | $6.66 | $6.66 | 8,149,300 |
| 2023-11-23 | $6.62 | $6.72 | $6.61 | $6.71 | $6.71 | 6,617,200 |
| 2023-11-22 | $6.61 | $6.71 | $6.59 | $6.62 | $6.62 | 9,345,220 |
| 2023-11-21 | $6.54 | $6.68 | $6.54 | $6.61 | $6.61 | 9,374,270 |
| 2023-11-20 | $6.53 | $6.58 | $6.52 | $6.55 | $6.55 | 4,927,000 |
| 2023-11-17 | $6.59 | $6.59 | $6.52 | $6.54 | $6.54 | 5,380,510 |
| 2023-11-16 | $6.51 | $6.63 | $6.49 | $6.59 | $6.59 | 11,941,920 |
| 2023-11-15 | $6.51 | $6.53 | $6.47 | $6.51 | $6.51 | 6,528,200 |
| 2023-11-14 | $6.46 | $6.51 | $6.43 | $6.50 | $6.50 | 8,646,450 |
| 2023-11-13 | $6.50 | $6.51 | $6.35 | $6.47 | $6.47 | 11,603,890 |
| 2023-11-10 | $6.47 | $6.54 | $6.46 | $6.48 | $6.48 | 7,310,220 |
| 2023-11-09 | $6.43 | $6.53 | $6.42 | $6.50 | $6.50 | 14,400,180 |
| 2023-11-08 | $6.45 | $6.50 | $6.43 | $6.45 | $6.45 | 10,410,100 |
| 2023-11-07 | $6.48 | $6.50 | $6.44 | $6.46 | $6.46 | 8,600,130 |
| 2023-11-06 | $6.59 | $6.60 | $6.44 | $6.48 | $6.48 | 16,783,500 |
| 2023-11-03 | $6.65 | $6.70 | $6.56 | $6.57 | $6.57 | 10,141,300 |
| 2023-11-02 | $6.62 | $6.67 | $6.59 | $6.66 | $6.66 | 8,547,960 |
| 2023-11-01 | $6.59 | $6.65 | $6.54 | $6.62 | $6.62 | 8,560,200 |
| 2023-10-31 | $6.51 | $6.65 | $6.48 | $6.63 | $6.63 | 15,238,500 |
| 2023-10-30 | $6.87 | $6.89 | $6.40 | $6.52 | $6.52 | 27,268,640 |
| 2023-10-27 | $6.94 | $7.04 | $6.87 | $6.87 | $6.87 | 8,919,900 |
| 2023-10-26 | $6.75 | $6.96 | $6.73 | $6.94 | $6.94 | 10,888,500 |
| 2023-10-25 | $6.87 | $6.92 | $6.73 | $6.75 | $6.75 | 12,949,840 |
| 2023-10-24 | $6.92 | $6.93 | $6.75 | $6.84 | $6.84 | 11,090,640 |
| 2023-10-23 | $6.89 | $6.97 | $6.82 | $6.83 | $6.83 | 8,609,400 |
| 2023-10-20 | $6.94 | $6.96 | $6.86 | $6.88 | $6.88 | 8,595,900 |
| 2023-10-19 | $7.06 | $7.06 | $6.92 | $6.95 | $6.95 | 7,500,400 |
| 2023-10-18 | $7.13 | $7.18 | $7.03 | $7.03 | $7.03 | 6,446,550 |
| 2023-10-17 | $7.10 | $7.18 | $7.09 | $7.11 | $7.11 | 6,950,050 |
| 2023-10-16 | $7.02 | $7.14 | $7.00 | $7.13 | $7.13 | 10,222,800 |
| 2023-10-13 | $6.98 | $7.05 | $6.96 | $7.01 | $7.01 | 6,273,210 |
| 2023-10-12 | $6.95 | $7.06 | $6.95 | $7.01 | $7.01 | 12,348,600 |
| 2023-10-11 | $7.00 | $7.06 | $6.89 | $6.94 | $6.94 | 13,611,150 |
| 2023-10-10 | $7.09 | $7.13 | $6.99 | $7.03 | $7.03 | 11,042,400 |
| 2023-10-09 | $7.10 | $7.17 | $7.02 | $7.12 | $7.12 | 13,758,920 |
| 2023-09-28 | $7.06 | $7.18 | $7.01 | $7.16 | $7.16 | 11,074,100 |
| 2023-09-27 | $7.17 | $7.20 | $7.05 | $7.05 | $7.05 | 9,648,720 |
| 2023-09-26 | $7.16 | $7.19 | $7.11 | $7.16 | $7.16 | 8,261,200 |
| 2023-09-25 | $7.14 | $7.21 | $7.06 | $7.15 | $7.15 | 14,218,070 |
| 2023-09-22 | $7.19 | $7.24 | $7.07 | $7.12 | $7.12 | 11,547,720 |
| 2023-09-21 | $7.19 | $7.23 | $7.13 | $7.16 | $7.16 | 11,098,500 |
| 2023-09-20 | $7.19 | $7.21 | $7.10 | $7.19 | $7.19 | 9,556,710 |
| 2023-09-19 | $7.07 | $7.27 | $7.03 | $7.20 | $7.20 | 18,922,130 |
| 2023-09-18 | $7.12 | $7.17 | $6.93 | $7.07 | $7.07 | 15,209,600 |
| 2023-09-15 | $7.18 | $7.35 | $7.09 | $7.15 | $7.15 | 18,859,630 |
| 2023-09-14 | $6.95 | $7.17 | $6.92 | $7.16 | $7.16 | 19,318,710 |
| 2023-09-13 | $6.88 | $6.95 | $6.86 | $6.94 | $6.94 | 9,950,640 |
| 2023-09-12 | $6.85 | $6.89 | $6.82 | $6.86 | $6.86 | 6,688,960 |
| 2023-09-11 | $6.82 | $6.90 | $6.78 | $6.84 | $6.84 | 13,284,530 |
| 2023-09-08 | $6.72 | $6.85 | $6.71 | $6.82 | $6.82 | 8,857,980 |
| 2023-09-07 | $6.64 | $6.80 | $6.63 | $6.74 | $6.74 | 13,082,790 |
| 2023-09-06 | $6.66 | $6.69 | $6.63 | $6.67 | $6.67 | 7,827,620 |
| 2023-09-05 | $6.69 | $6.70 | $6.65 | $6.68 | $6.68 | 7,638,830 |
| 2023-09-04 | $6.70 | $6.71 | $6.63 | $6.68 | $6.68 | 14,588,060 |
| 2023-09-01 | $6.77 | $6.81 | $6.63 | $6.68 | $6.68 | 12,742,470 |
| 2023-08-31 | $6.81 | $6.89 | $6.73 | $6.77 | $6.77 | 14,144,690 |
| 2023-08-30 | $6.77 | $6.83 | $6.73 | $6.74 | $6.74 | 11,889,330 |
| 2023-08-29 | $6.83 | $6.85 | $6.69 | $6.77 | $6.77 | 17,260,720 |
| 2023-08-28 | $7.07 | $7.07 | $6.80 | $6.83 | $6.83 | 20,859,240 |
| 2023-08-25 | $6.77 | $6.95 | $6.75 | $6.86 | $6.86 | 15,192,100 |
| 2023-08-24 | $6.85 | $6.90 | $6.75 | $6.78 | $6.78 | 12,451,530 |
| 2023-08-23 | $6.76 | $6.90 | $6.76 | $6.86 | $6.86 | 18,381,190 |
| 2023-08-22 | $6.73 | $6.79 | $6.63 | $6.77 | $6.77 | 18,050,550 |
| 2023-08-21 | $6.63 | $6.85 | $6.62 | $6.75 | $6.75 | 25,107,300 |
| 2023-08-18 | $6.57 | $6.70 | $6.55 | $6.66 | $6.66 | 14,802,420 |
| 2023-08-17 | $6.55 | $6.58 | $6.47 | $6.55 | $6.55 | 9,658,100 |
| 2023-08-16 | $6.60 | $6.63 | $6.53 | $6.56 | $6.56 | 9,066,820 |
| 2023-08-15 | $6.47 | $6.64 | $6.43 | $6.62 | $6.62 | 16,520,100 |
| 2023-08-14 | $6.40 | $6.48 | $6.31 | $6.47 | $6.47 | 11,499,800 |
| 2023-08-11 | $6.44 | $6.49 | $6.40 | $6.43 | $6.43 | 14,686,540 |
| 2023-08-10 | $6.37 | $6.46 | $6.34 | $6.44 | $6.44 | 12,717,220 |
| 2023-08-09 | $6.37 | $6.39 | $6.33 | $6.36 | $6.36 | 5,943,420 |
| 2023-08-08 | $6.39 | $6.42 | $6.34 | $6.39 | $6.39 | 8,364,920 |
| 2023-08-07 | $6.47 | $6.47 | $6.26 | $6.41 | $6.41 | 14,737,760 |
| 2023-08-04 | $6.53 | $6.56 | $6.47 | $6.47 | $6.47 | 8,075,210 |
| 2023-08-03 | $6.55 | $6.56 | $6.48 | $6.52 | $6.52 | 5,918,090 |
| 2023-08-02 | $6.64 | $6.65 | $6.51 | $6.53 | $6.53 | 7,741,900 |
| 2023-08-01 | $6.62 | $6.66 | $6.59 | $6.63 | $6.63 | 10,047,250 |
| 2023-07-31 | $6.62 | $6.69 | $6.56 | $6.63 | $6.63 | 14,813,640 |
| 2023-07-28 | $6.51 | $6.62 | $6.49 | $6.60 | $6.60 | 13,140,100 |
| 2023-07-27 | $6.52 | $6.59 | $6.48 | $6.51 | $6.51 | 8,653,600 |
| 2023-07-26 | $6.49 | $6.53 | $6.46 | $6.52 | $6.52 | 8,441,330 |
| 2023-07-25 | $6.61 | $6.65 | $6.45 | $6.48 | $6.48 | 14,455,100 |
| 2023-07-24 | $6.43 | $6.59 | $6.39 | $6.54 | $6.54 | 10,024,350 |
| 2023-07-21 | $6.40 | $6.49 | $6.38 | $6.43 | $6.43 | 10,531,570 |
| 2023-07-20 | $6.61 | $6.65 | $6.41 | $6.44 | $6.44 | 12,582,840 |
| 2023-07-19 | $6.52 | $6.66 | $6.47 | $6.61 | $6.61 | 14,131,010 |
| 2023-07-18 | $6.37 | $6.58 | $6.34 | $6.53 | $6.53 | 20,946,580 |
| 2023-07-17 | $6.40 | $6.44 | $6.32 | $6.37 | $6.37 | 8,229,850 |
| 2023-07-14 | $6.33 | $6.44 | $6.31 | $6.40 | $6.40 | 7,830,990 |
| 2023-07-13 | $6.25 | $6.34 | $6.22 | $6.32 | $6.32 | 7,144,170 |
| 2023-07-12 | $6.35 | $6.39 | $6.20 | $6.22 | $6.22 | 8,791,650 |
| 2023-07-11 | $6.40 | $6.43 | $6.34 | $6.37 | $6.37 | 5,791,150 |
| 2023-07-10 | $6.33 | $6.43 | $6.30 | $6.42 | $6.42 | 10,139,270 |
| 2023-07-07 | $6.25 | $6.33 | $6.24 | $6.29 | $6.29 | 9,408,130 |
| 2023-07-06 | $6.27 | $6.33 | $6.22 | $6.27 | $6.27 | 10,070,930 |
| 2023-07-05 | $6.30 | $6.34 | $6.24 | $6.30 | $6.30 | 10,411,630 |
| 2023-07-04 | $6.43 | $6.47 | $6.29 | $6.31 | $6.31 | 12,662,620 |
| 2023-07-03 | $6.38 | $6.50 | $6.30 | $6.42 | $6.42 | 16,073,010 |
| 2023-06-30 | $6.53 | $6.55 | $6.35 | $6.37 | $6.37 | 15,932,120 |
| 2023-06-29 | $6.66 | $6.69 | $6.45 | $6.52 | $6.52 | 15,697,600 |
| 2023-06-28 | $6.45 | $6.69 | $6.43 | $6.68 | $6.68 | 19,086,330 |
| 2023-06-27 | $6.23 | $6.52 | $6.19 | $6.45 | $6.45 | 22,356,690 |
| 2023-06-26 | $6.18 | $6.27 | $6.08 | $6.22 | $6.22 | 12,331,090 |
| 2023-06-21 | $6.19 | $6.34 | $6.15 | $6.20 | $6.20 | 12,091,180 |
| 2023-06-20 | $6.27 | $6.28 | $6.17 | $6.18 | $6.18 | 8,442,940 |
| 2023-06-19 | $6.25 | $6.31 | $6.20 | $6.26 | $6.26 | 13,747,140 |
| 2023-06-16 | $6.40 | $6.42 | $6.20 | $6.25 | $6.25 | 27,773,640 |
| 2023-06-15 | $6.55 | $6.59 | $6.34 | $6.36 | $6.36 | 14,248,150 |
| 2023-06-14 | $6.95 | $7.13 | $6.92 | $6.94 | $6.54 | 12,109,750 |
| 2023-06-13 | $6.90 | $7.00 | $6.90 | $6.99 | $6.59 | 7,841,570 |
| 2023-06-12 | $7.07 | $7.10 | $6.89 | $6.92 | $6.52 | 16,881,250 |
| 2023-06-09 | $7.26 | $7.32 | $7.04 | $7.09 | $6.68 | 15,062,580 |
| 2023-06-08 | $7.15 | $7.37 | $7.11 | $7.25 | $6.83 | 16,510,500 |
| 2023-06-07 | $7.00 | $7.17 | $7.00 | $7.15 | $6.74 | 9,786,960 |
| 2023-06-06 | $7.02 | $7.12 | $6.92 | $6.97 | $6.57 | 7,764,300 |
| 2023-06-05 | $7.02 | $7.07 | $6.95 | $7.01 | $6.60 | 10,553,190 |
| 2023-06-02 | $7.18 | $7.22 | $6.97 | $6.99 | $6.59 | 13,664,000 |
| 2023-06-01 | $7.26 | $7.29 | $7.14 | $7.18 | $6.77 | 7,996,450 |
| 2023-05-31 | $7.27 | $7.39 | $7.19 | $7.20 | $6.78 | 7,953,880 |
| 2023-05-30 | $7.27 | $7.45 | $7.20 | $7.27 | $6.85 | 10,696,060 |
| 2023-05-29 | $7.07 | $7.62 | $7.05 | $7.36 | $6.93 | 18,815,230 |
| 2023-05-26 | $6.95 | $7.09 | $6.93 | $7.07 | $6.66 | 5,216,570 |
| 2023-05-25 | $6.97 | $7.00 | $6.91 | $6.97 | $6.57 | 6,167,770 |
| 2023-05-24 | $7.03 | $7.05 | $6.90 | $6.96 | $6.56 | 10,471,730 |
| 2023-05-23 | $7.10 | $7.16 | $7.04 | $7.07 | $6.66 | 6,961,560 |
| 2023-05-22 | $7.21 | $7.27 | $7.07 | $7.13 | $6.72 | 9,397,800 |
| 2023-05-19 | $7.30 | $7.35 | $7.16 | $7.18 | $6.77 | 8,031,050 |
| 2023-05-18 | $7.29 | $7.43 | $7.22 | $7.26 | $6.84 | 7,260,820 |
| 2023-05-17 | $7.34 | $7.40 | $7.21 | $7.28 | $6.86 | 7,599,170 |
| 2023-05-16 | $7.42 | $7.49 | $7.28 | $7.34 | $6.92 | 9,488,110 |
| 2023-05-15 | $7.59 | $7.60 | $7.24 | $7.45 | $7.02 | 18,890,630 |
| 2023-05-12 | $7.44 | $7.68 | $7.41 | $7.59 | $7.15 | 19,306,780 |
| 2023-05-11 | $7.41 | $7.50 | $7.31 | $7.35 | $6.93 | 11,420,700 |
| 2023-05-10 | $7.49 | $7.60 | $7.35 | $7.39 | $6.96 | 15,070,500 |
| 2023-05-09 | $7.77 | $7.86 | $7.49 | $7.55 | $7.11 | 21,381,520 |
| 2023-05-08 | $7.51 | $8.05 | $7.50 | $7.79 | $7.34 | 30,070,990 |
| 2023-05-05 | $7.88 | $7.97 | $7.48 | $7.59 | $7.15 | 32,169,560 |
| 2023-05-04 | $7.40 | $7.91 | $7.40 | $7.88 | $7.42 | 37,631,220 |
| 2023-05-03 | $7.22 | $7.22 | $7.22 | $7.22 | $6.80 | 0 |
| 2023-05-02 | $7.22 | $7.22 | $7.22 | $7.22 | $6.80 | 0 |
| 2023-04-28 | $6.98 | $7.25 | $6.97 | $7.22 | $7.22 | 21,897,120 |
| 2023-04-27 | $6.87 | $6.98 | $6.72 | $6.97 | $6.97 | 10,685,120 |
| 2023-04-26 | $6.83 | $6.92 | $6.72 | $6.88 | $6.88 | 11,685,660 |
| 2023-04-25 | $6.78 | $6.98 | $6.75 | $6.87 | $6.87 | 13,800,160 |
| 2023-04-24 | $6.76 | $6.83 | $6.65 | $6.77 | $6.77 | 13,281,000 |
| 2023-04-21 | $6.73 | $6.87 | $6.69 | $6.73 | $6.73 | 10,867,060 |
| 2023-04-20 | $6.67 | $6.73 | $6.61 | $6.71 | $6.71 | 8,693,070 |
| 2023-04-19 | $6.58 | $6.69 | $6.56 | $6.66 | $6.66 | 9,508,960 |
| 2023-04-18 | $6.59 | $6.60 | $6.53 | $6.58 | $6.58 | 7,217,800 |
| 2023-04-17 | $6.46 | $6.60 | $6.46 | $6.57 | $6.57 | 10,034,880 |
| 2023-04-14 | $6.50 | $6.53 | $6.43 | $6.47 | $6.47 | 5,067,640 |
| 2023-04-13 | $6.42 | $6.54 | $6.39 | $6.48 | $6.48 | 6,319,020 |
| 2023-04-12 | $6.37 | $6.49 | $6.36 | $6.41 | $6.41 | 5,919,760 |
| 2023-04-11 | $6.35 | $6.40 | $6.30 | $6.37 | $6.37 | 6,015,600 |
| 2023-04-10 | $6.33 | $6.38 | $6.29 | $6.38 | $6.38 | 4,822,000 |
| 2023-04-07 | $6.37 | $6.39 | $6.30 | $6.32 | $6.32 | 4,205,250 |
| 2023-04-06 | $6.38 | $6.42 | $6.32 | $6.35 | $6.35 | 5,389,960 |
| 2023-04-05 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2023-04-04 | $6.25 | $6.45 | $6.23 | $6.41 | $6.41 | 11,033,800 |
| 2023-04-03 | $6.14 | $6.30 | $6.11 | $6.23 | $6.23 | 10,006,370 |
| 2023-03-31 | $6.12 | $6.21 | $6.11 | $6.12 | $6.12 | 8,994,210 |
| 2023-03-30 | $6.10 | $6.19 | $6.08 | $6.14 | $6.14 | 6,321,350 |
| 2023-03-29 | $6.16 | $6.19 | $6.08 | $6.10 | $6.10 | 4,694,100 |
| 2023-03-28 | $6.15 | $6.19 | $6.11 | $6.16 | $6.16 | 6,376,560 |
| 2023-03-27 | $6.25 | $6.27 | $6.08 | $6.11 | $6.11 | 10,490,780 |
| 2023-03-24 | $6.30 | $6.35 | $6.21 | $6.25 | $6.25 | 6,266,820 |
| 2023-03-23 | $6.35 | $6.35 | $6.24 | $6.29 | $6.29 | 5,504,970 |
| 2023-03-22 | $6.38 | $6.39 | $6.25 | $6.32 | $6.32 | 9,814,270 |
| 2023-03-21 | $6.42 | $6.52 | $6.30 | $6.36 | $6.36 | 11,694,130 |
| 2023-03-20 | $6.41 | $6.57 | $6.40 | $6.44 | $6.44 | 12,262,140 |
| 2023-03-17 | $6.35 | $6.46 | $6.32 | $6.41 | $6.41 | 9,134,070 |
| 2023-03-16 | $6.38 | $6.40 | $6.28 | $6.31 | $6.31 | 7,474,230 |
| 2023-03-15 | $6.28 | $6.42 | $6.26 | $6.39 | $6.39 | 9,719,900 |
| 2023-03-14 | $6.20 | $6.32 | $6.20 | $6.28 | $6.28 | 10,854,530 |
| 2023-03-13 | $6.14 | $6.23 | $6.10 | $6.21 | $6.21 | 7,656,620 |
| 2023-03-10 | $6.17 | $6.24 | $6.10 | $6.11 | $6.11 | 6,083,900 |
| 2023-03-09 | $6.22 | $6.25 | $6.16 | $6.19 | $6.19 | 5,988,770 |
| 2023-03-08 | $6.13 | $6.26 | $6.10 | $6.20 | $6.20 | 9,034,930 |
| 2023-03-07 | $6.19 | $6.25 | $6.11 | $6.13 | $6.13 | 9,993,720 |
| 2023-03-06 | $6.14 | $6.25 | $6.10 | $6.19 | $6.19 | 14,371,520 |
| 2023-03-03 | $6.06 | $6.11 | $6.02 | $6.10 | $6.10 | 7,906,530 |
| 2023-03-02 | $6.00 | $6.08 | $5.99 | $6.04 | $6.04 | 9,536,470 |
| 2023-03-01 | $6.03 | $6.03 | $5.96 | $5.98 | $5.98 | 7,788,690 |
| 2023-02-28 | $6.00 | $6.00 | $5.93 | $6.00 | $6.00 | 3,804,760 |
| 2023-02-27 | $5.93 | $6.02 | $5.92 | $6.00 | $6.00 | 7,553,110 |
| 2023-02-24 | $5.96 | $5.98 | $5.91 | $5.94 | $5.94 | 3,185,030 |
| 2023-02-23 | $5.96 | $5.99 | $5.93 | $5.97 | $5.97 | 4,635,000 |
| 2023-02-22 | $5.91 | $5.97 | $5.88 | $5.96 | $5.96 | 5,671,300 |
| 2023-02-21 | $5.92 | $5.94 | $5.88 | $5.90 | $5.90 | 4,102,260 |
| 2023-02-20 | $5.82 | $5.92 | $5.80 | $5.92 | $5.92 | 6,284,630 |
| 2023-02-17 | $5.82 | $5.84 | $5.79 | $5.79 | $5.79 | 3,759,660 |
| 2023-02-16 | $5.90 | $5.92 | $5.79 | $5.81 | $5.81 | 5,781,680 |
| 2023-02-15 | $5.88 | $5.95 | $5.86 | $5.90 | $5.90 | 4,738,330 |
| 2023-02-14 | $5.95 | $5.97 | $5.88 | $5.90 | $5.90 | 8,611,640 |
| 2023-02-13 | $6.00 | $6.02 | $5.93 | $5.95 | $5.95 | 6,722,750 |
| 2023-02-10 | $5.95 | $6.00 | $5.93 | $5.99 | $5.99 | 4,722,490 |
| 2023-02-09 | $5.93 | $5.97 | $5.91 | $5.95 | $5.95 | 4,825,510 |
| 2023-02-08 | $5.98 | $5.99 | $5.91 | $5.94 | $5.94 | 5,457,310 |
| 2023-02-07 | $5.92 | $6.01 | $5.92 | $5.97 | $5.97 | 5,822,000 |
| 2023-02-06 | $5.89 | $6.03 | $5.88 | $5.94 | $5.94 | 7,408,110 |
| 2023-02-03 | $5.86 | $5.93 | $5.85 | $5.89 | $5.89 | 5,034,550 |
| 2023-02-02 | $5.94 | $5.94 | $5.87 | $5.87 | $5.87 | 3,604,200 |
| 2023-02-01 | $5.95 | $5.96 | $5.88 | $5.91 | $5.91 | 5,495,080 |
| 2023-01-31 | $5.88 | $5.95 | $5.85 | $5.94 | $5.94 | 6,172,550 |
| 2023-01-30 | $5.90 | $5.94 | $5.84 | $5.85 | $5.85 | 6,057,860 |
| 2023-01-20 | $5.82 | $5.86 | $5.78 | $5.85 | $5.85 | 3,621,560 |
| 2023-01-19 | $5.81 | $5.82 | $5.75 | $5.82 | $5.82 | 4,314,220 |
| 2023-01-18 | $5.75 | $5.80 | $5.74 | $5.78 | $5.78 | 3,709,550 |
| 2023-01-17 | $5.75 | $5.76 | $5.70 | $5.74 | $5.74 | 3,436,090 |
| 2023-01-16 | $5.74 | $5.82 | $5.72 | $5.74 | $5.74 | 8,477,540 |
| 2023-01-13 | $5.70 | $5.74 | $5.68 | $5.73 | $5.73 | 5,614,910 |
| 2023-01-12 | $5.76 | $5.76 | $5.67 | $5.70 | $5.70 | 3,968,750 |
| 2023-01-11 | $5.69 | $5.76 | $5.68 | $5.73 | $5.73 | 6,078,690 |
| 2023-01-10 | $5.75 | $5.79 | $5.70 | $5.70 | $5.70 | 5,017,950 |
| 2023-01-09 | $5.79 | $5.81 | $5.73 | $5.73 | $5.73 | 5,240,030 |
| 2023-01-06 | $5.86 | $5.86 | $5.72 | $5.80 | $5.80 | 8,682,100 |
| 2023-01-05 | $5.90 | $5.90 | $5.79 | $5.83 | $5.83 | 6,280,910 |
| 2023-01-04 | $5.86 | $5.95 | $5.79 | $5.87 | $5.87 | 8,264,010 |
| 2023-01-03 | $5.71 | $5.86 | $5.69 | $5.83 | $5.83 | 10,361,600 |
| 2023-01-02 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2022-12-30 | $5.60 | $5.71 | $5.58 | $5.69 | $5.69 | 5,756,550 |
| 2022-12-29 | $5.65 | $5.65 | $5.54 | $5.58 | $5.58 | 6,965,250 |
| 2022-12-28 | $5.62 | $5.67 | $5.61 | $5.65 | $5.65 | 7,126,170 |
| 2022-12-27 | $5.56 | $5.70 | $5.56 | $5.62 | $5.62 | 10,321,410 |
| 2022-12-26 | $5.61 | $5.65 | $5.53 | $5.55 | $5.55 | 6,492,260 |
| 2022-12-23 | $5.77 | $5.77 | $5.60 | $5.63 | $5.63 | 6,138,900 |
| 2022-12-22 | $5.82 | $5.88 | $5.75 | $5.75 | $5.75 | 4,901,760 |
| 2022-12-21 | $5.75 | $5.84 | $5.72 | $5.76 | $5.76 | 3,950,930 |
| 2022-12-20 | $5.80 | $5.84 | $5.73 | $5.75 | $5.75 | 4,657,740 |
| 2022-12-19 | $5.83 | $5.91 | $5.80 | $5.84 | $5.84 | 6,904,910 |
| 2022-12-16 | $5.79 | $5.83 | $5.75 | $5.83 | $5.83 | 4,553,270 |
| 2022-12-15 | $5.88 | $5.92 | $5.78 | $5.79 | $5.79 | 4,180,840 |
| 2022-12-14 | $5.90 | $5.92 | $5.81 | $5.86 | $5.86 | 5,222,980 |
| 2022-12-13 | $5.84 | $5.96 | $5.81 | $5.91 | $5.91 | 6,541,270 |
| 2022-12-12 | $5.83 | $5.91 | $5.80 | $5.81 | $5.81 | 8,479,060 |
| 2022-12-09 | $5.88 | $5.94 | $5.83 | $5.83 | $5.83 | 11,781,060 |
| 2022-12-08 | $5.84 | $5.92 | $5.80 | $5.88 | $5.88 | 8,669,450 |
| 2022-12-07 | $5.83 | $5.89 | $5.73 | $5.84 | $5.84 | 10,210,000 |
| 2022-12-06 | $5.80 | $5.83 | $5.75 | $5.79 | $5.79 | 5,809,410 |
| 2022-12-05 | $5.66 | $5.82 | $5.66 | $5.79 | $5.79 | 10,907,480 |
| 2022-12-01 | $5.77 | $5.77 | $5.69 | $5.69 | $5.69 | 6,338,440 |
| 2022-11-30 | $5.70 | $5.77 | $5.67 | $5.74 | $5.74 | 6,779,990 |
| 2022-11-29 | $5.82 | $5.82 | $5.67 | $5.70 | $5.70 | 14,015,110 |
| 2022-11-28 | $5.72 | $5.78 | $5.64 | $5.77 | $5.77 | 7,156,340 |
| 2022-11-25 | $5.68 | $5.76 | $5.64 | $5.75 | $5.75 | 6,605,850 |
| 2022-11-24 | $5.72 | $5.72 | $5.65 | $5.66 | $5.66 | 3,251,480 |
| 2022-11-23 | $5.60 | $5.73 | $5.59 | $5.68 | $5.68 | 7,049,730 |
| 2022-11-22 | $5.58 | $5.63 | $5.53 | $5.60 | $5.60 | 4,739,100 |
| 2022-11-21 | $5.60 | $5.61 | $5.53 | $5.56 | $5.56 | 4,194,360 |
| 2022-11-18 | $5.65 | $5.69 | $5.62 | $5.62 | $5.62 | 4,174,590 |
| 2022-11-17 | $5.57 | $5.69 | $5.57 | $5.65 | $5.65 | 5,694,400 |
| 2022-11-16 | $5.60 | $5.62 | $5.57 | $5.60 | $5.60 | 4,405,280 |
| 2022-11-15 | $5.56 | $5.61 | $5.53 | $5.60 | $5.60 | 5,451,510 |
| 2022-11-14 | $5.57 | $5.62 | $5.54 | $5.58 | $5.58 | 6,716,570 |
| 2022-11-11 | $5.61 | $5.64 | $5.54 | $5.56 | $5.56 | 5,350,400 |
| 2022-11-10 | $5.51 | $5.58 | $5.47 | $5.57 | $5.57 | 4,878,690 |
| 2022-11-09 | $5.50 | $5.55 | $5.48 | $5.52 | $5.52 | 6,241,400 |
| 2022-11-08 | $5.54 | $5.57 | $5.48 | $5.51 | $5.51 | 5,285,300 |
| 2022-11-07 | $5.48 | $5.58 | $5.44 | $5.54 | $5.54 | 7,408,560 |
| 2022-11-04 | $5.43 | $5.52 | $5.42 | $5.48 | $5.48 | 5,202,110 |
| 2022-11-03 | $5.51 | $5.53 | $5.44 | $5.44 | $5.44 | 5,131,320 |
| 2022-11-02 | $5.48 | $5.59 | $5.43 | $5.54 | $5.54 | 7,514,360 |
| 2022-11-01 | $5.53 | $5.56 | $5.45 | $5.52 | $5.52 | 8,588,200 |
| 2022-10-31 | $5.57 | $5.60 | $5.46 | $5.50 | $5.50 | 8,740,950 |
| 2022-10-28 | $5.64 | $5.70 | $5.54 | $5.54 | $5.54 | 6,255,450 |
| 2022-10-27 | $5.65 | $5.71 | $5.58 | $5.66 | $5.66 | 4,877,300 |
| 2022-10-26 | $5.74 | $5.76 | $5.64 | $5.66 | $5.66 | 5,364,830 |
| 2022-10-25 | $5.67 | $5.76 | $5.64 | $5.71 | $5.71 | 7,390,490 |
| 2022-10-24 | $5.75 | $5.78 | $5.64 | $5.69 | $5.69 | 6,698,100 |
| 2022-10-21 | $5.70 | $5.79 | $5.68 | $5.75 | $5.75 | 4,843,170 |
| 2022-10-20 | $5.74 | $5.79 | $5.67 | $5.70 | $5.70 | 7,060,420 |
| 2022-10-19 | $5.80 | $5.82 | $5.72 | $5.76 | $5.76 | 8,377,250 |
| 2022-10-18 | $5.66 | $5.86 | $5.65 | $5.80 | $5.80 | 14,358,790 |
| 2022-10-17 | $5.56 | $5.66 | $5.56 | $5.64 | $5.64 | 7,356,410 |
| 2022-10-14 | $5.54 | $5.62 | $5.53 | $5.59 | $5.59 | 8,970,180 |
| 2022-10-13 | $5.53 | $5.58 | $5.45 | $5.52 | $5.52 | 7,415,830 |
| 2022-10-12 | $5.53 | $5.53 | $5.42 | $5.52 | $5.52 | 6,084,060 |
| 2022-10-11 | $5.45 | $5.58 | $5.45 | $5.51 | $5.51 | 7,559,410 |
| 2022-10-10 | $5.43 | $5.58 | $5.41 | $5.52 | $5.52 | 9,811,510 |
| 2022-09-30 | $5.39 | $5.48 | $5.35 | $5.43 | $5.43 | 6,647,960 |
| 2022-09-29 | $5.42 | $5.49 | $5.36 | $5.37 | $5.37 | 6,828,080 |
| 2022-09-28 | $5.40 | $5.49 | $5.40 | $5.41 | $5.41 | 7,993,420 |
| 2022-09-27 | $5.30 | $5.45 | $5.28 | $5.40 | $5.40 | 8,319,160 |
| 2022-09-26 | $5.45 | $5.47 | $5.30 | $5.32 | $5.32 | 7,535,480 |
| 2022-09-23 | $5.44 | $5.52 | $5.42 | $5.45 | $5.45 | 7,197,630 |
| 2022-09-22 | $5.49 | $5.53 | $5.45 | $5.50 | $5.50 | 7,876,400 |
| 2022-09-21 | $5.44 | $5.55 | $5.36 | $5.51 | $5.51 | 6,869,440 |
| 2022-09-20 | $5.50 | $5.51 | $5.39 | $5.40 | $5.40 | 5,818,050 |
| 2022-09-19 | $5.52 | $5.53 | $5.35 | $5.46 | $5.46 | 7,724,650 |
| 2022-09-16 | $5.58 | $5.59 | $5.43 | $5.44 | $5.44 | 8,267,260 |
| 2022-09-15 | $5.57 | $5.60 | $5.51 | $5.54 | $5.54 | 8,671,810 |
| 2022-09-14 | $5.48 | $5.58 | $5.45 | $5.55 | $5.55 | 11,275,640 |
| 2022-09-13 | $5.60 | $5.61 | $5.50 | $5.53 | $5.53 | 13,703,820 |
| 2022-09-12 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-09-09 | $5.51 | $5.62 | $5.50 | $5.59 | $5.59 | 13,793,420 |
| 2022-09-08 | $5.41 | $5.56 | $5.40 | $5.53 | $5.53 | 16,878,160 |
| 2022-09-07 | $5.41 | $5.51 | $5.35 | $5.41 | $5.41 | 11,372,620 |
| 2022-09-06 | $5.40 | $5.43 | $5.35 | $5.39 | $5.39 | 7,901,980 |
| 2022-09-05 | $5.32 | $5.42 | $5.30 | $5.41 | $5.41 | 12,253,300 |
| 2022-09-02 | $5.33 | $5.36 | $5.28 | $5.31 | $5.31 | 6,767,080 |
| 2022-09-01 | $5.25 | $5.33 | $5.24 | $5.31 | $5.31 | 12,850,770 |
| 2022-08-31 | $5.24 | $5.25 | $5.21 | $5.21 | $5.21 | 5,756,640 |
| 2022-08-30 | $5.18 | $5.24 | $5.18 | $5.23 | $5.23 | 6,776,690 |
| 2022-08-29 | $5.18 | $5.20 | $5.14 | $5.18 | $5.18 | 5,652,140 |
| 2022-08-26 | $5.21 | $5.23 | $5.18 | $5.19 | $5.19 | 4,660,800 |
| 2022-08-25 | $5.18 | $5.21 | $5.17 | $5.20 | $5.20 | 5,121,000 |
| 2022-08-24 | $5.22 | $5.24 | $5.17 | $5.17 | $5.17 | 4,706,900 |
| 2022-08-23 | $5.18 | $5.23 | $5.17 | $5.23 | $5.23 | 4,860,480 |
| 2022-08-22 | $5.20 | $5.22 | $5.17 | $5.18 | $5.18 | 4,939,810 |
| 2022-08-19 | $5.23 | $5.24 | $5.19 | $5.21 | $5.21 | 6,318,010 |
| 2022-08-18 | $5.20 | $5.23 | $5.19 | $5.21 | $5.21 | 5,398,940 |
| 2022-08-17 | $5.18 | $5.20 | $5.16 | $5.20 | $5.20 | 3,488,120 |
| 2022-08-16 | $5.18 | $5.20 | $5.16 | $5.18 | $5.18 | 4,863,640 |
| 2022-08-15 | $5.19 | $5.21 | $5.17 | $5.17 | $5.17 | 4,220,400 |
| 2022-08-12 | $5.21 | $5.23 | $5.18 | $5.21 | $5.21 | 4,674,160 |
| 2022-08-11 | $5.19 | $5.23 | $5.15 | $5.21 | $5.21 | 7,598,460 |
| 2022-08-10 | $5.17 | $5.20 | $5.16 | $5.19 | $5.19 | 2,164,200 |
| 2022-08-09 | $5.21 | $5.21 | $5.17 | $5.18 | $5.18 | 3,615,300 |
| 2022-08-08 | $5.20 | $5.23 | $5.17 | $5.21 | $5.21 | 3,414,370 |
| 2022-08-05 | $5.15 | $5.22 | $5.14 | $5.21 | $5.21 | 3,444,810 |
| 2022-08-04 | $5.15 | $5.18 | $5.13 | $5.15 | $5.15 | 3,988,770 |
| 2022-08-03 | $5.16 | $5.21 | $5.11 | $5.13 | $5.13 | 5,060,690 |
| 2022-08-02 | $5.20 | $5.22 | $5.05 | $5.18 | $5.18 | 9,905,240 |
| 2022-08-01 | $5.26 | $5.26 | $5.21 | $5.22 | $5.22 | 6,207,390 |
| 2022-07-29 | $5.27 | $5.28 | $5.23 | $5.24 | $5.24 | 5,674,200 |
| 2022-07-28 | $5.24 | $5.27 | $5.23 | $5.27 | $5.27 | 6,508,750 |
| 2022-07-27 | $5.25 | $5.27 | $5.23 | $5.23 | $5.23 | 4,513,350 |
| 2022-07-26 | $5.25 | $5.27 | $5.24 | $5.26 | $5.26 | 4,577,510 |
| 2022-07-25 | $5.26 | $5.31 | $5.24 | $5.25 | $5.25 | 6,765,790 |
| 2022-07-22 | $5.24 | $5.27 | $5.22 | $5.26 | $5.26 | 9,408,990 |
| 2022-07-21 | $5.27 | $5.28 | $5.22 | $5.23 | $5.23 | 7,457,280 |
| 2022-07-20 | $5.37 | $5.38 | $5.22 | $5.27 | $5.27 | 18,358,170 |
| 2022-07-19 | $5.38 | $5.42 | $5.32 | $5.35 | $5.35 | 9,617,920 |
| 2022-07-18 | $5.23 | $5.52 | $5.21 | $5.36 | $5.36 | 22,573,900 |
| 2022-07-15 | $5.32 | $5.37 | $5.21 | $5.22 | $5.22 | 20,115,740 |
| 2022-07-14 | $5.51 | $5.54 | $5.27 | $5.31 | $5.31 | 35,941,560 |
| 2022-07-13 | $5.36 | $5.90 | $5.31 | $5.71 | $5.71 | 54,432,780 |
| 2022-07-12 | $5.73 | $5.73 | $5.44 | $5.53 | $5.53 | 47,921,950 |
| 2022-07-11 | $5.20 | $5.22 | $5.16 | $5.21 | $5.21 | 3,978,540 |
| 2022-07-08 | $5.21 | $5.24 | $5.20 | $5.21 | $5.21 | 3,501,020 |
| 2022-07-07 | $5.23 | $5.27 | $5.21 | $5.21 | $5.21 | 5,689,990 |
| 2022-07-06 | $5.28 | $5.31 | $5.23 | $5.24 | $5.24 | 6,449,510 |
| 2022-07-05 | $5.28 | $5.35 | $5.26 | $5.28 | $5.28 | 5,747,590 |
| 2022-07-04 | $5.26 | $5.29 | $5.24 | $5.28 | $5.28 | 6,085,870 |
| 2022-07-01 | $5.26 | $5.28 | $5.20 | $5.25 | $5.25 | 6,667,450 |
| 2022-06-30 | $5.27 | $5.29 | $5.25 | $5.25 | $5.25 | 5,801,390 |
| 2022-06-29 | $5.27 | $5.34 | $5.25 | $5.25 | $5.25 | 7,087,150 |
| 2022-06-28 | $5.25 | $5.29 | $5.24 | $5.29 | $5.29 | 5,470,500 |
| 2022-06-27 | $5.25 | $5.30 | $5.25 | $5.26 | $5.26 | 6,135,690 |
| 2022-06-24 | $5.27 | $5.29 | $5.23 | $5.25 | $5.25 | 4,467,410 |
| 2022-06-23 | $5.27 | $5.29 | $5.22 | $5.26 | $5.26 | 6,261,110 |
| 2022-06-22 | $5.28 | $5.30 | $5.24 | $5.27 | $5.27 | 5,081,900 |
| 2022-06-21 | $5.28 | $5.31 | $5.24 | $5.26 | $5.26 | 4,773,570 |
| 2022-06-20 | $5.31 | $5.33 | $5.26 | $5.27 | $5.27 | 5,367,230 |
| 2022-06-17 | $5.32 | $5.33 | $5.24 | $5.30 | $5.30 | 6,403,280 |
| 2022-06-16 | $5.34 | $5.38 | $5.30 | $5.32 | $5.32 | 8,778,860 |
| 2022-06-15 | $5.46 | $5.47 | $5.30 | $5.35 | $5.35 | 14,255,140 |
| 2022-06-14 | $5.79 | $5.87 | $5.67 | $5.84 | $5.44 | 15,458,780 |
| 2022-06-13 | $5.88 | $5.90 | $5.77 | $5.82 | $5.42 | 11,952,460 |
| 2022-06-10 | $5.95 | $5.96 | $5.84 | $5.88 | $5.48 | 12,362,280 |
| 2022-06-09 | $5.90 | $6.02 | $5.87 | $5.97 | $5.56 | 12,871,440 |
| 2022-06-08 | $5.85 | $5.95 | $5.83 | $5.90 | $5.50 | 9,380,360 |
| 2022-06-07 | $5.81 | $5.93 | $5.79 | $5.90 | $5.50 | 11,245,200 |
| 2022-06-06 | $5.90 | $5.94 | $5.72 | $5.75 | $5.36 | 10,472,220 |
| 2022-06-02 | $5.91 | $5.95 | $5.81 | $5.92 | $5.52 | 7,651,850 |
| 2022-06-01 | $5.90 | $5.94 | $5.85 | $5.91 | $5.51 | 7,815,020 |
| 2022-05-31 | $5.90 | $5.94 | $5.84 | $5.93 | $5.53 | 8,081,550 |
| 2022-05-30 | $5.86 | $5.94 | $5.83 | $5.93 | $5.53 | 9,682,100 |
| 2022-05-27 | $5.84 | $5.87 | $5.73 | $5.84 | $5.44 | 9,281,330 |
| 2022-05-26 | $5.80 | $5.84 | $5.73 | $5.83 | $5.43 | 9,156,380 |
| 2022-05-25 | $5.50 | $5.80 | $5.49 | $5.78 | $5.39 | 14,320,330 |
| 2022-05-24 | $5.66 | $5.67 | $5.52 | $5.52 | $5.14 | 5,334,330 |
| 2022-05-23 | $5.62 | $5.66 | $5.61 | $5.62 | $5.24 | 5,517,960 |
| 2022-05-20 | $5.57 | $5.68 | $5.56 | $5.62 | $5.24 | 10,464,520 |
| 2022-05-19 | $5.42 | $5.56 | $5.40 | $5.56 | $5.18 | 8,999,530 |
| 2022-05-18 | $5.56 | $5.57 | $5.43 | $5.47 | $5.10 | 7,904,740 |
| 2022-05-17 | $5.59 | $5.61 | $5.52 | $5.56 | $5.18 | 4,413,170 |
| 2022-05-16 | $5.61 | $5.63 | $5.54 | $5.59 | $5.21 | 5,448,320 |
| 2022-05-13 | $5.53 | $5.62 | $5.53 | $5.59 | $5.21 | 7,239,330 |
| 2022-05-12 | $5.53 | $5.61 | $5.49 | $5.53 | $5.15 | 6,676,300 |
| 2022-05-11 | $5.58 | $5.63 | $5.53 | $5.56 | $5.18 | 10,435,600 |
| 2022-05-10 | $5.69 | $5.70 | $5.56 | $5.60 | $5.22 | 14,676,850 |
| 2022-05-09 | $5.53 | $5.72 | $5.50 | $5.71 | $5.32 | 11,257,730 |
| 2022-05-06 | $5.51 | $5.60 | $5.43 | $5.56 | $5.18 | 8,599,580 |
| 2022-05-05 | $5.54 | $5.59 | $5.49 | $5.55 | $5.17 | 10,013,000 |
| 2022-05-04 | $5.55 | $5.55 | $5.55 | $5.55 | $5.17 | 0 |
| 2022-05-03 | $5.55 | $5.55 | $5.55 | $5.55 | $5.17 | 0 |
| 2022-04-29 | $5.65 | $5.65 | $5.48 | $5.55 | $5.17 | 11,272,850 |
| 2022-04-28 | $5.68 | $5.75 | $5.52 | $5.66 | $5.28 | 11,927,460 |
| 2022-04-27 | $5.46 | $5.74 | $5.37 | $5.72 | $5.33 | 14,072,100 |
| 2022-04-26 | $5.67 | $5.71 | $5.47 | $5.48 | $5.11 | 16,449,510 |
| 2022-04-25 | $5.78 | $5.78 | $5.61 | $5.67 | $5.28 | 15,679,770 |
| 2022-04-22 | $5.63 | $5.82 | $5.58 | $5.79 | $5.40 | 18,299,380 |
| 2022-04-21 | $5.70 | $5.81 | $5.63 | $5.64 | $5.26 | 13,951,400 |
| 2022-04-20 | $5.78 | $5.79 | $5.67 | $5.71 | $5.32 | 9,757,510 |
| 2022-04-19 | $5.64 | $5.77 | $5.62 | $5.77 | $5.38 | 12,668,920 |
| 2022-04-18 | $5.66 | $5.68 | $5.55 | $5.66 | $5.28 | 7,329,210 |
| 2022-04-15 | $5.61 | $5.70 | $5.59 | $5.64 | $5.26 | 8,963,200 |
| 2022-04-14 | $5.63 | $5.66 | $5.58 | $5.64 | $5.26 | 9,319,070 |
| 2022-04-13 | $5.65 | $5.68 | $5.61 | $5.62 | $5.24 | 9,656,420 |
| 2022-04-12 | $5.58 | $5.67 | $5.54 | $5.65 | $5.27 | 12,922,310 |
| 2022-04-11 | $5.67 | $5.68 | $5.57 | $5.58 | $5.20 | 13,791,920 |
| 2022-04-08 | $5.62 | $5.65 | $5.54 | $5.65 | $5.27 | 11,380,570 |
| 2022-04-07 | $5.64 | $5.69 | $5.56 | $5.58 | $5.20 | 14,430,590 |
| 2022-04-06 | $5.51 | $5.67 | $5.48 | $5.65 | $5.27 | 14,611,300 |
| 2022-04-05 | $5.51 | $5.51 | $5.51 | $5.51 | $5.14 | 0 |
| 2022-04-04 | $5.51 | $5.51 | $5.51 | $5.51 | $5.14 | 0 |
| 2022-04-01 | $5.36 | $5.53 | $5.35 | $5.51 | $5.14 | 17,854,470 |
| 2022-03-31 | $5.30 | $5.43 | $5.27 | $5.40 | $5.03 | 22,232,920 |
| 2022-03-30 | $5.22 | $5.33 | $5.21 | $5.32 | $4.96 | 10,799,980 |
| 2022-03-29 | $5.13 | $5.26 | $5.10 | $5.21 | $4.86 | 12,869,220 |
| 2022-03-28 | $5.08 | $5.14 | $5.02 | $5.13 | $4.78 | 9,778,640 |
| 2022-03-25 | $5.09 | $5.13 | $5.07 | $5.07 | $4.73 | 6,660,360 |
| 2022-03-24 | $5.10 | $5.12 | $5.08 | $5.09 | $4.74 | 5,249,000 |
| 2022-03-23 | $5.14 | $5.14 | $5.08 | $5.11 | $4.76 | 6,644,450 |
| 2022-03-22 | $5.10 | $5.16 | $5.05 | $5.14 | $4.79 | 12,349,620 |
| 2022-03-21 | $5.14 | $5.16 | $5.07 | $5.09 | $4.74 | 7,457,400 |
| 2022-03-18 | $5.12 | $5.16 | $5.05 | $5.13 | $4.78 | 10,606,870 |
| 2022-03-17 | $5.21 | $5.22 | $5.10 | $5.12 | $4.77 | 12,618,190 |
| 2022-03-16 | $5.09 | $5.49 | $5.00 | $5.17 | $4.82 | 13,665,660 |
| 2022-03-15 | $5.24 | $5.26 | $4.97 | $4.99 | $4.65 | 12,785,930 |
| 2022-03-14 | $5.26 | $5.33 | $5.24 | $5.26 | $4.90 | 6,570,870 |
| 2022-03-11 | $5.17 | $5.30 | $5.07 | $5.30 | $4.94 | 7,212,580 |
| 2022-03-10 | $5.27 | $5.30 | $5.17 | $5.20 | $4.85 | 10,124,600 |
| 2022-03-09 | $5.32 | $5.34 | $5.10 | $5.18 | $4.83 | 12,150,220 |
| 2022-03-08 | $5.42 | $5.45 | $5.30 | $5.30 | $4.94 | 7,728,940 |
| 2022-03-07 | $5.49 | $5.53 | $5.43 | $5.43 | $5.06 | 6,892,000 |
| 2022-03-04 | $5.57 | $5.58 | $5.47 | $5.53 | $5.15 | 7,526,700 |
| 2022-03-03 | $5.49 | $5.59 | $5.46 | $5.54 | $5.16 | 8,364,280 |
| 2022-03-02 | $5.41 | $5.50 | $5.40 | $5.46 | $5.09 | 4,567,420 |
| 2022-03-01 | $5.40 | $5.47 | $5.40 | $5.43 | $5.06 | 5,005,710 |
| 2022-02-28 | $5.46 | $5.48 | $5.37 | $5.39 | $5.02 | 7,543,320 |
| 2022-02-25 | $5.49 | $5.52 | $5.43 | $5.44 | $5.07 | 7,198,120 |
| 2022-02-24 | $5.59 | $5.61 | $5.44 | $5.49 | $5.12 | 9,208,250 |
| 2022-02-23 | $5.61 | $5.62 | $5.55 | $5.60 | $5.22 | 6,897,940 |
| 2022-02-22 | $5.61 | $5.65 | $5.56 | $5.62 | $5.24 | 5,415,680 |
| 2022-02-21 | $5.73 | $5.73 | $5.62 | $5.63 | $5.25 | 5,486,080 |
| 2022-02-18 | $5.62 | $5.73 | $5.60 | $5.69 | $5.30 | 7,488,080 |
| 2022-02-17 | $5.64 | $5.67 | $5.61 | $5.63 | $5.25 | 5,046,200 |
| 2022-02-16 | $5.61 | $5.66 | $5.58 | $5.64 | $5.26 | 4,583,480 |
| 2022-02-15 | $5.63 | $5.65 | $5.57 | $5.62 | $5.24 | 6,762,720 |
| 2022-02-14 | $5.78 | $5.78 | $5.60 | $5.62 | $5.24 | 12,907,510 |
| 2022-02-11 | $5.79 | $5.83 | $5.73 | $5.78 | $5.39 | 11,782,040 |
| 2022-02-10 | $5.77 | $5.83 | $5.69 | $5.79 | $5.40 | 11,915,020 |
| 2022-02-09 | $5.66 | $5.83 | $5.62 | $5.76 | $5.37 | 21,367,670 |
| 2022-02-08 | $5.49 | $5.67 | $5.44 | $5.66 | $5.28 | 18,701,240 |
| 2022-02-07 | $5.37 | $5.52 | $5.35 | $5.49 | $5.12 | 12,872,310 |
| 2022-02-04 | $5.31 | $5.31 | $5.31 | $5.31 | $4.95 | 0 |
| 2022-02-03 | $5.31 | $5.31 | $5.31 | $5.31 | $4.95 | 0 |
| 2022-02-02 | $5.31 | $5.31 | $5.31 | $5.31 | $4.95 | 0 |
| 2022-02-01 | $5.31 | $5.31 | $5.31 | $5.31 | $4.95 | 0 |
| 2022-01-28 | $5.31 | $5.33 | $5.28 | $5.31 | $4.95 | 6,414,630 |
| 2022-01-27 | $5.29 | $5.31 | $5.25 | $5.27 | $4.91 | 5,871,340 |
| 2022-01-26 | $5.29 | $5.31 | $5.25 | $5.29 | $4.93 | 5,626,850 |
| 2022-01-25 | $5.34 | $5.34 | $5.24 | $5.25 | $4.89 | 10,178,600 |
| 2022-01-24 | $5.33 | $5.39 | $5.32 | $5.33 | $4.97 | 5,620,300 |
| 2022-01-21 | $5.39 | $5.40 | $5.31 | $5.35 | $4.99 | 5,954,720 |
| 2022-01-20 | $5.37 | $5.42 | $5.35 | $5.38 | $5.01 | 6,411,360 |
| 2022-01-19 | $5.28 | $5.38 | $5.28 | $5.37 | $5.01 | 6,250,910 |
| 2022-01-18 | $5.32 | $5.33 | $5.27 | $5.30 | $4.94 | 5,187,790 |
| 2022-01-17 | $5.30 | $5.33 | $5.28 | $5.30 | $4.94 | 5,152,000 |
| 2022-01-14 | $5.36 | $5.39 | $5.27 | $5.28 | $4.92 | 8,076,350 |
| 2022-01-13 | $5.33 | $5.41 | $5.33 | $5.36 | $5.00 | 5,686,920 |
| 2022-01-12 | $5.40 | $5.42 | $5.31 | $5.34 | $4.98 | 8,144,510 |
| 2022-01-11 | $5.35 | $5.44 | $5.35 | $5.41 | $5.04 | 9,137,400 |
| 2022-01-10 | $5.34 | $5.39 | $5.31 | $5.37 | $5.01 | 8,080,700 |
| 2022-01-07 | $5.28 | $5.38 | $5.27 | $5.33 | $4.97 | 9,676,130 |
| 2022-01-06 | $5.28 | $5.31 | $5.25 | $5.28 | $4.92 | 7,733,030 |
| 2022-01-05 | $5.27 | $5.32 | $5.24 | $5.30 | $4.94 | 10,050,500 |
| 2022-01-04 | $5.17 | $5.29 | $5.16 | $5.26 | $4.90 | 12,814,750 |
| 2022-01-03 | $5.16 | $5.16 | $5.16 | $5.16 | $4.81 | 0 |
| 2021-12-31 | $5.13 | $5.17 | $5.13 | $5.16 | $4.81 | 7,106,160 |
| 2021-12-30 | $5.15 | $5.17 | $5.13 | $5.14 | $4.79 | 6,166,440 |
| 2021-12-29 | $5.12 | $5.16 | $5.11 | $5.16 | $4.81 | 9,857,180 |
| 2021-12-28 | $5.14 | $5.14 | $5.11 | $5.11 | $4.76 | 5,917,630 |
| 2021-12-27 | $5.14 | $5.15 | $5.11 | $5.13 | $4.78 | 8,739,830 |
| 2021-12-24 | $5.12 | $5.15 | $5.12 | $5.14 | $4.79 | 5,940,600 |
| 2021-12-22 | $5.16 | $5.18 | $5.12 | $5.12 | $4.77 | 9,612,110 |
| 2021-12-21 | $5.09 | $5.16 | $5.08 | $5.13 | $4.78 | 17,414,610 |
| 2021-12-20 | $5.09 | $5.13 | $5.07 | $5.09 | $4.74 | 13,011,170 |
| 2021-12-17 | $5.10 | $5.12 | $5.07 | $5.11 | $4.76 | 10,469,160 |
| 2021-12-16 | $5.10 | $5.12 | $5.07 | $5.10 | $4.75 | 12,649,300 |
| 2021-12-15 | $5.10 | $5.13 | $5.06 | $5.10 | $4.75 | 9,945,330 |
| 2021-12-14 | $5.20 | $5.25 | $5.08 | $5.10 | $4.75 | 16,998,850 |
| 2021-12-13 | $5.50 | $5.53 | $5.19 | $5.22 | $4.87 | 30,839,580 |
| 2021-12-08 | $5.10 | $5.24 | $5.09 | $5.19 | $4.84 | 20,285,810 |
| 2021-12-07 | $5.07 | $5.10 | $5.04 | $5.08 | $4.73 | 9,729,010 |
| 2021-12-06 | $5.09 | $5.10 | $5.04 | $5.05 | $4.71 | 8,746,640 |
| 2021-12-03 | $5.09 | $5.09 | $5.09 | $5.09 | $4.74 | 12,727,580 |
| 2021-12-02 | $5.03 | $5.03 | $5.03 | $5.03 | $4.69 | 10,000,680 |
| 2021-12-01 | $4.99 | $5.04 | $4.97 | $5.03 | $4.69 | 5,615,340 |
| 2021-11-30 | $5.03 | $5.07 | $4.97 | $4.98 | $4.64 | 10,249,060 |
| 2021-11-29 | $5.00 | $5.06 | $4.95 | $5.06 | $4.72 | 10,639,600 |
| 2021-11-26 | $5.07 | $5.09 | $5.02 | $5.02 | $4.68 | 8,236,100 |
| 2021-11-25 | $5.03 | $5.10 | $5.02 | $5.07 | $4.73 | 10,018,380 |
| 2021-11-24 | $5.04 | $5.06 | $5.01 | $5.03 | $4.69 | 8,527,540 |
| 2021-11-23 | $5.12 | $5.12 | $4.95 | $5.04 | $4.70 | 24,216,100 |
| 2021-11-22 | $5.18 | $5.19 | $5.14 | $5.14 | $4.79 | 5,776,930 |
| 2021-11-19 | $5.14 | $5.23 | $5.13 | $5.17 | $4.82 | 4,804,000 |
| 2021-11-18 | $5.14 | $5.16 | $5.12 | $5.14 | $4.79 | 4,297,800 |
| 2021-11-17 | $5.19 | $5.19 | $5.13 | $5.14 | $4.79 | 4,825,520 |
| 2021-11-16 | $5.18 | $5.24 | $5.17 | $5.18 | $4.83 | 4,694,760 |
| 2021-11-15 | $5.14 | $5.20 | $5.13 | $5.18 | $4.83 | 5,075,890 |
| 2021-11-12 | $5.15 | $5.15 | $5.11 | $5.14 | $4.79 | 2,933,030 |
| 2021-11-11 | $5.10 | $5.15 | $5.08 | $5.13 | $4.78 | 4,146,540 |
| 2021-11-10 | $5.08 | $5.11 | $5.03 | $5.10 | $4.75 | 4,975,050 |
| 2021-11-09 | $5.06 | $5.10 | $5.05 | $5.08 | $4.73 | 5,071,390 |
| 2021-11-08 | $5.05 | $5.10 | $5.02 | $5.06 | $4.72 | 4,786,530 |
| 2021-11-05 | $5.11 | $5.11 | $5.11 | $5.11 | $4.76 | 6,830,750 |
| 2021-11-04 | $5.15 | $5.15 | $5.06 | $5.11 | $4.76 | 7,442,030 |
| 2021-11-03 | $5.14 | $5.23 | $5.10 | $5.13 | $4.78 | 6,853,550 |
| 2021-11-02 | $5.27 | $5.27 | $5.10 | $5.14 | $4.79 | 10,164,610 |
| 2021-11-01 | $5.37 | $5.37 | $5.23 | $5.27 | $4.91 | 8,459,030 |
| 2021-10-29 | $5.38 | $5.38 | $5.27 | $5.37 | $5.01 | 5,287,480 |
| 2021-10-28 | $5.38 | $5.40 | $5.33 | $5.36 | $5.00 | 4,525,760 |
| 2021-10-27 | $5.45 | $5.48 | $5.36 | $5.37 | $5.01 | 4,630,190 |
| 2021-10-26 | $5.48 | $5.50 | $5.45 | $5.46 | $5.09 | 3,713,200 |
| 2021-10-25 | $5.54 | $5.57 | $5.44 | $5.48 | $5.11 | 6,698,190 |
| 2021-10-22 | $5.54 | $5.58 | $5.52 | $5.55 | $5.17 | 5,390,050 |
| 2021-10-21 | $5.55 | $5.58 | $5.52 | $5.54 | $5.16 | 4,635,190 |
| 2021-10-20 | $5.62 | $5.64 | $5.52 | $5.55 | $5.17 | 6,179,520 |
| 2021-10-19 | $5.60 | $5.63 | $5.57 | $5.59 | $5.21 | 3,559,430 |
| 2021-10-18 | $5.57 | $5.64 | $5.55 | $5.58 | $5.20 | 6,166,140 |
| 2021-10-15 | $5.64 | $5.66 | $5.58 | $5.58 | $5.20 | 5,168,180 |
| 2021-10-14 | $5.65 | $5.66 | $5.60 | $5.64 | $5.26 | 4,041,230 |
| 2021-10-13 | $5.55 | $5.64 | $5.53 | $5.59 | $5.21 | 3,305,870 |
| 2021-10-12 | $5.64 | $5.64 | $5.54 | $5.57 | $5.19 | 4,163,500 |
| 2021-10-11 | $5.64 | $5.69 | $5.61 | $5.63 | $5.25 | 4,794,580 |
| 2021-10-08 | $5.55 | $5.64 | $5.55 | $5.62 | $5.24 | 5,641,560 |
| 2021-10-07 | $5.54 | $5.54 | $5.54 | $5.54 | $5.16 | 0 |
| 2021-10-06 | $5.54 | $5.54 | $5.54 | $5.54 | $5.16 | 0 |
| 2021-09-30 | $5.51 | $5.59 | $5.50 | $5.54 | $5.16 | 6,817,460 |
| 2021-09-29 | $5.61 | $5.64 | $5.50 | $5.54 | $5.16 | 8,002,800 |
| 2021-09-28 | $5.66 | $5.66 | $5.52 | $5.61 | $5.23 | 10,352,810 |
| 2021-09-27 | $5.91 | $5.93 | $5.61 | $5.65 | $5.27 | 14,991,190 |
| 2021-09-24 | $5.91 | $5.98 | $5.88 | $5.90 | $5.50 | 7,792,710 |
| 2021-09-23 | $5.95 | $6.02 | $5.87 | $5.91 | $5.51 | 8,293,930 |
| 2021-09-22 | $5.66 | $5.97 | $5.62 | $5.95 | $5.55 | 9,567,250 |
| 2021-09-21 | $5.69 | $5.69 | $5.69 | $5.69 | $5.30 | 0 |
| 2021-09-20 | $5.69 | $5.69 | $5.69 | $5.69 | $5.30 | 0 |
| 2021-09-17 | $5.77 | $5.78 | $5.65 | $5.69 | $5.30 | 6,178,200 |
| 2021-09-16 | $5.86 | $5.90 | $5.74 | $5.74 | $5.35 | 6,560,800 |
| 2021-09-15 | $5.91 | $5.93 | $5.84 | $5.84 | $5.44 | 6,188,660 |
| 2021-09-14 | $6.08 | $6.10 | $5.90 | $5.91 | $5.51 | 9,536,000 |
| 2021-09-13 | $5.92 | $6.15 | $5.88 | $6.07 | $5.66 | 14,862,620 |
| 2021-09-10 | $5.93 | $6.03 | $5.91 | $5.93 | $5.53 | 10,103,240 |
| 2021-09-09 | $5.86 | $5.93 | $5.82 | $5.91 | $5.51 | 9,959,700 |
| 2021-09-08 | $5.83 | $5.87 | $5.78 | $5.86 | $5.46 | 6,862,600 |
| 2021-09-07 | $5.75 | $5.80 | $5.73 | $5.80 | $5.41 | 7,329,510 |
| 2021-09-06 | $5.72 | $5.76 | $5.71 | $5.74 | $5.35 | 5,924,230 |
| 2021-09-03 | $5.67 | $5.76 | $5.66 | $5.71 | $5.32 | 7,396,220 |
| 2021-09-02 | $5.69 | $5.72 | $5.66 | $5.67 | $5.28 | 5,143,180 |
| 2021-09-01 | $5.64 | $5.71 | $5.62 | $5.69 | $5.30 | 8,820,290 |
| 2021-08-31 | $5.64 | $5.66 | $5.58 | $5.62 | $5.24 | 7,910,450 |
| 2021-08-30 | $5.73 | $5.77 | $5.62 | $5.66 | $5.28 | 8,486,970 |
| 2021-08-27 | $5.77 | $5.78 | $5.71 | $5.73 | $5.34 | 6,169,720 |
| 2021-08-26 | $5.99 | $6.00 | $5.82 | $5.82 | $5.42 | 10,663,780 |
| 2021-08-25 | $5.84 | $5.99 | $5.83 | $5.97 | $5.56 | 8,917,310 |
| 2021-08-24 | $5.89 | $5.94 | $5.83 | $5.84 | $5.44 | 5,828,080 |
| 2021-08-23 | $5.79 | $5.90 | $5.75 | $5.84 | $5.44 | 6,247,570 |
| 2021-08-20 | $5.70 | $5.81 | $5.69 | $5.76 | $5.37 | 6,682,280 |
| 2021-08-19 | $5.71 | $5.74 | $5.68 | $5.69 | $5.30 | 3,748,040 |
| 2021-08-18 | $5.85 | $5.89 | $5.70 | $5.71 | $5.32 | 7,920,890 |
| 2021-08-17 | $5.69 | $5.89 | $5.68 | $5.87 | $5.47 | 9,698,650 |
| 2021-08-16 | $5.59 | $5.75 | $5.57 | $5.71 | $5.32 | 6,162,790 |
| 2021-08-13 | $5.63 | $5.65 | $5.57 | $5.57 | $5.19 | 3,948,500 |
| 2021-08-12 | $5.70 | $5.71 | $5.63 | $5.63 | $5.25 | 5,371,800 |
| 2021-08-11 | $5.78 | $5.78 | $5.68 | $5.68 | $5.29 | 6,231,260 |
| 2021-08-10 | $5.88 | $5.89 | $5.73 | $5.74 | $5.35 | 8,984,120 |
| 2021-08-09 | $6.15 | $6.28 | $6.08 | $6.27 | $5.49 | 9,639,300 |
| 2021-08-06 | $6.28 | $6.34 | $6.12 | $6.15 | $5.39 | 6,995,870 |
| 2021-08-05 | $6.25 | $6.30 | $6.22 | $6.28 | $5.50 | 6,081,700 |
| 2021-08-04 | $6.17 | $6.32 | $6.11 | $6.25 | $5.47 | 9,555,530 |
| 2021-08-03 | $6.08 | $6.16 | $6.03 | $6.10 | $5.34 | 6,534,140 |
| 2021-08-02 | $6.17 | $6.19 | $5.97 | $6.07 | $5.31 | 9,709,490 |
| 2021-07-30 | $6.18 | $6.20 | $6.09 | $6.16 | $5.39 | 5,492,290 |
| 2021-07-29 | $5.99 | $6.18 | $5.96 | $6.15 | $5.39 | 9,610,960 |
| 2021-07-28 | $5.76 | $6.01 | $5.68 | $5.99 | $5.24 | 10,851,430 |
| 2021-07-27 | $6.12 | $6.14 | $5.52 | $5.79 | $5.07 | 16,552,000 |
| 2021-07-26 | $6.21 | $6.22 | $6.12 | $6.12 | $5.36 | 4,122,410 |
| 2021-07-23 | $6.22 | $6.27 | $6.17 | $6.21 | $5.44 | 4,333,130 |
| 2021-07-22 | $6.33 | $6.33 | $6.21 | $6.24 | $5.46 | 4,066,620 |
| 2021-07-21 | $6.39 | $6.41 | $6.25 | $6.34 | $5.55 | 6,407,110 |
| 2021-07-20 | $6.42 | $6.43 | $6.33 | $6.41 | $5.61 | 3,402,820 |
| 2021-07-19 | $6.43 | $6.46 | $6.32 | $6.42 | $5.62 | 6,298,110 |
| 2021-07-16 | $6.30 | $6.45 | $6.29 | $6.43 | $5.63 | 9,599,310 |
| 2021-07-15 | $6.18 | $6.36 | $6.15 | $6.32 | $5.53 | 8,619,630 |
| 2021-07-14 | $6.22 | $6.22 | $6.15 | $6.18 | $5.41 | 4,286,700 |
| 2021-07-13 | $6.20 | $6.25 | $6.16 | $6.21 | $5.44 | 4,426,240 |
| 2021-07-12 | $6.17 | $6.35 | $6.15 | $6.20 | $5.43 | 3,739,410 |
| 2021-07-09 | $6.10 | $6.19 | $6.09 | $6.15 | $5.39 | 3,745,440 |
| 2021-07-08 | $6.12 | $6.14 | $6.09 | $6.10 | $5.34 | 4,009,750 |
| 2021-07-07 | $6.14 | $6.17 | $6.11 | $6.15 | $5.39 | 4,295,980 |
| 2021-07-06 | $6.12 | $6.19 | $6.09 | $6.17 | $5.40 | 4,962,530 |
| 2021-07-05 | $6.09 | $6.14 | $6.08 | $6.12 | $5.36 | 3,315,230 |
| 2021-07-02 | $6.09 | $6.12 | $6.07 | $6.10 | $5.34 | 3,913,720 |
| 2021-07-01 | $6.15 | $6.17 | $6.08 | $6.11 | $5.35 | 3,855,220 |
| 2021-06-30 | $6.09 | $6.19 | $6.06 | $6.15 | $5.39 | 3,711,980 |
| 2021-06-29 | $6.19 | $6.20 | $6.07 | $6.09 | $5.33 | 5,460,930 |
| 2021-06-28 | $6.25 | $6.26 | $6.15 | $6.17 | $5.40 | 5,068,920 |
| 2021-06-25 | $6.22 | $6.26 | $6.19 | $6.24 | $5.46 | 5,276,890 |
| 2021-06-24 | $6.14 | $6.22 | $6.12 | $6.20 | $5.43 | 5,549,930 |
| 2021-06-23 | $6.13 | $6.18 | $6.12 | $6.15 | $5.39 | 3,920,070 |
| 2021-06-22 | $6.14 | $6.20 | $6.11 | $6.16 | $5.39 | 3,131,810 |
| 2021-06-21 | $6.26 | $6.26 | $6.14 | $6.15 | $5.39 | 5,645,430 |
| 2021-06-18 | $6.31 | $6.32 | $6.17 | $6.32 | $5.53 | 6,237,340 |
| 2021-06-17 | $6.24 | $6.35 | $6.21 | $6.32 | $5.53 | 5,202,600 |
| 2021-06-16 | $6.25 | $6.28 | $6.20 | $6.24 | $5.46 | 4,348,450 |
| 2021-06-15 | $6.34 | $6.35 | $6.27 | $6.28 | $5.50 | 4,727,110 |
| 2021-06-14 | $6.33 | $6.33 | $6.33 | $6.33 | $5.54 | 0 |
| 2021-06-11 | $6.34 | $6.37 | $6.31 | $6.33 | $5.54 | 4,701,530 |
| 2021-06-10 | $6.37 | $6.37 | $6.32 | $6.33 | $5.54 | 4,191,890 |
| 2021-06-09 | $6.34 | $6.43 | $6.31 | $6.37 | $5.58 | 7,058,610 |
| 2021-06-08 | $6.32 | $6.41 | $6.30 | $6.36 | $5.57 | 7,080,510 |
| 2021-06-07 | $6.32 | $6.36 | $6.30 | $6.31 | $5.53 | 5,075,330 |
| 2021-06-04 | $6.39 | $6.39 | $6.31 | $6.34 | $5.55 | 6,014,150 |
| 2021-06-03 | $6.38 | $6.49 | $6.37 | $6.38 | $5.59 | 7,582,160 |
| 2021-06-02 | $6.39 | $6.40 | $6.33 | $6.38 | $5.59 | 7,057,300 |
| 2021-06-01 | $6.34 | $6.42 | $6.31 | $6.41 | $5.61 | 8,105,820 |
| 2021-05-31 | $6.43 | $6.46 | $6.33 | $6.36 | $5.57 | 9,592,010 |
| 2021-05-28 | $6.52 | $6.52 | $6.45 | $6.47 | $5.67 | 6,083,890 |
| 2021-05-27 | $6.55 | $6.55 | $6.47 | $6.49 | $5.68 | 7,344,610 |
| 2021-05-26 | $6.57 | $6.63 | $6.47 | $6.55 | $5.74 | 9,724,850 |
| 2021-05-25 | $6.61 | $6.64 | $6.50 | $6.57 | $5.75 | 8,955,330 |
| 2021-05-24 | $6.65 | $6.73 | $6.60 | $6.64 | $5.81 | 4,404,390 |
| 2021-05-21 | $6.66 | $6.71 | $6.60 | $6.65 | $5.82 | 4,162,650 |
| 2021-05-20 | $6.82 | $6.84 | $6.60 | $6.66 | $5.83 | 9,305,190 |
| 2021-05-19 | $6.86 | $6.87 | $6.74 | $6.75 | $5.91 | 3,971,550 |
| 2021-05-18 | $6.85 | $6.89 | $6.82 | $6.83 | $5.98 | 5,028,360 |
| 2021-05-17 | $6.85 | $6.90 | $6.76 | $6.85 | $6.00 | 8,135,030 |
| 2021-05-14 | $6.98 | $6.98 | $6.76 | $6.85 | $6.00 | 8,616,710 |
| 2021-05-13 | $6.93 | $7.04 | $6.91 | $6.95 | $6.09 | 4,915,690 |
| 2021-05-12 | $6.92 | $7.01 | $6.85 | $6.98 | $6.11 | 6,898,820 |
| 2021-05-11 | $6.97 | $7.10 | $6.85 | $6.97 | $6.10 | 10,723,080 |
| 2021-05-10 | $6.92 | $7.09 | $6.81 | $6.93 | $6.07 | 9,924,520 |
| 2021-05-07 | $6.87 | $7.07 | $6.87 | $6.98 | $6.11 | 11,356,450 |
| 2021-05-06 | $6.94 | $7.02 | $6.73 | $6.87 | $6.02 | 12,742,490 |
| 2021-05-05 | $7.00 | $7.00 | $7.00 | $7.00 | $6.13 | 0 |
| 2021-05-04 | $7.00 | $7.00 | $7.00 | $7.00 | $6.13 | 0 |
| 2021-04-30 | $6.74 | $7.20 | $6.70 | $7.00 | $6.13 | 25,747,410 |
| 2021-04-29 | $6.74 | $6.81 | $6.41 | $6.76 | $5.92 | 12,035,870 |
| 2021-04-28 | $6.81 | $6.88 | $6.65 | $6.81 | $5.96 | 6,425,900 |
| 2021-04-27 | $6.67 | $6.93 | $6.67 | $6.81 | $5.96 | 7,922,500 |
| 2021-04-26 | $6.75 | $6.80 | $6.64 | $6.67 | $5.84 | 6,587,780 |
| 2021-04-23 | $6.75 | $6.81 | $6.71 | $6.78 | $5.94 | 4,581,300 |
| 2021-04-22 | $6.76 | $6.86 | $6.69 | $6.76 | $5.92 | 5,780,360 |
| 2021-04-21 | $6.82 | $6.87 | $6.72 | $6.74 | $5.90 | 6,332,150 |
| 2021-04-20 | $6.85 | $6.87 | $6.69 | $6.77 | $5.93 | 8,338,960 |
| 2021-04-19 | $6.82 | $6.91 | $6.77 | $6.87 | $6.02 | 9,963,270 |
| 2021-04-16 | $6.98 | $6.98 | $6.73 | $6.84 | $5.99 | 12,711,720 |
| 2021-04-15 | $6.68 | $6.89 | $6.64 | $6.85 | $6.00 | 16,014,150 |
| 2021-04-14 | $6.59 | $6.72 | $6.56 | $6.66 | $5.83 | 12,555,690 |
| 2021-04-13 | $6.41 | $6.65 | $6.37 | $6.59 | $5.77 | 16,549,950 |
| 2021-04-12 | $6.29 | $6.44 | $6.23 | $6.40 | $5.60 | 11,657,670 |
| 2021-04-09 | $6.28 | $6.34 | $6.24 | $6.29 | $5.51 | 8,825,200 |
| 2021-04-08 | $6.32 | $6.41 | $6.23 | $6.24 | $5.46 | 15,355,750 |
| 2021-04-07 | $6.34 | $6.47 | $6.29 | $6.32 | $5.53 | 18,314,750 |
| 2021-04-06 | $6.46 | $6.61 | $6.36 | $6.37 | $5.58 | 10,183,580 |
| 2021-04-05 | $6.50 | $6.50 | $6.50 | $6.50 | $5.69 | 0 |
| 2021-04-02 | $6.58 | $6.65 | $6.45 | $6.50 | $5.69 | 15,011,220 |
| 2021-04-01 | $6.30 | $6.63 | $6.26 | $6.60 | $5.78 | 25,081,310 |
| 2021-03-31 | $6.70 | $6.75 | $6.20 | $6.30 | $5.52 | 32,379,460 |
| 2021-03-30 | $6.55 | $6.68 | $6.37 | $6.64 | $5.81 | 18,144,650 |
| 2021-03-29 | $6.37 | $6.63 | $6.26 | $6.50 | $5.69 | 14,785,720 |
| 2021-03-26 | $6.46 | $6.49 | $6.29 | $6.31 | $5.53 | 9,678,220 |
| 2021-03-25 | $6.56 | $6.61 | $6.39 | $6.41 | $5.61 | 8,329,970 |
| 2021-03-24 | $6.48 | $6.65 | $6.45 | $6.60 | $5.78 | 13,782,990 |
| 2021-03-23 | $6.50 | $6.58 | $6.44 | $6.54 | $5.73 | 10,493,330 |
| 2021-03-22 | $6.57 | $6.64 | $6.45 | $6.48 | $5.67 | 10,759,050 |
| 2021-03-19 | $6.60 | $6.65 | $6.51 | $6.61 | $5.79 | 6,889,110 |
| 2021-03-18 | $6.58 | $6.65 | $6.53 | $6.58 | $5.76 | 7,169,780 |
| 2021-03-17 | $6.69 | $6.74 | $6.56 | $6.61 | $5.79 | 7,810,800 |
| 2021-03-16 | $6.68 | $6.76 | $6.61 | $6.64 | $5.81 | 9,541,670 |
| 2021-03-15 | $6.48 | $6.74 | $6.47 | $6.67 | $5.84 | 13,105,210 |
| 2021-03-12 | $6.26 | $6.54 | $6.26 | $6.51 | $5.70 | 13,409,830 |
| 2021-03-11 | $6.32 | $6.37 | $6.18 | $6.29 | $5.51 | 16,335,740 |
| 2021-03-10 | $6.49 | $6.78 | $6.35 | $6.39 | $5.60 | 19,174,620 |
| 2021-03-09 | $6.32 | $6.53 | $6.32 | $6.44 | $5.64 | 11,424,500 |
| 2021-03-08 | $6.37 | $6.51 | $6.30 | $6.34 | $5.55 | 7,608,480 |
| 2021-03-05 | $6.35 | $6.45 | $6.30 | $6.40 | $5.60 | 9,028,550 |
| 2021-03-04 | $6.31 | $6.46 | $6.29 | $6.36 | $5.57 | 9,727,020 |
| 2021-03-03 | $6.21 | $6.40 | $6.20 | $6.30 | $5.52 | 9,155,400 |
| 2021-03-02 | $6.22 | $6.28 | $6.16 | $6.28 | $5.50 | 7,456,870 |
| 2021-03-01 | $6.23 | $6.30 | $6.18 | $6.26 | $5.48 | 8,424,890 |
| 2021-02-26 | $6.22 | $6.38 | $6.18 | $6.27 | $5.49 | 9,262,290 |
| 2021-02-25 | $6.27 | $6.43 | $6.23 | $6.25 | $5.47 | 11,007,720 |
| 2021-02-24 | $6.21 | $6.28 | $6.16 | $6.26 | $5.48 | 7,701,700 |
| 2021-02-23 | $6.33 | $6.35 | $6.18 | $6.22 | $5.45 | 12,142,780 |
| 2021-02-22 | $6.20 | $6.45 | $6.15 | $6.36 | $5.57 | 16,924,260 |
| 2021-02-19 | $6.02 | $6.13 | $6.01 | $6.12 | $5.36 | 8,341,540 |
| 2021-02-18 | $5.88 | $6.05 | $5.83 | $6.01 | $5.26 | 10,738,370 |
| 2021-02-17 | $5.81 | $5.81 | $5.81 | $5.81 | $5.09 | 0 |
| 2021-02-16 | $5.81 | $5.81 | $5.81 | $5.81 | $5.09 | 0 |
| 2021-02-15 | $5.81 | $5.81 | $5.81 | $5.81 | $5.09 | 0 |
| 2021-02-12 | $5.81 | $5.81 | $5.81 | $5.81 | $5.09 | 0 |
| 2021-02-11 | $5.81 | $5.81 | $5.81 | $5.81 | $5.09 | 0 |
| 2021-02-10 | $5.75 | $5.83 | $5.73 | $5.81 | $5.09 | 7,689,050 |
| 2021-02-09 | $5.64 | $5.82 | $5.61 | $5.74 | $5.03 | 9,419,980 |
| 2021-02-08 | $5.65 | $5.79 | $5.61 | $5.65 | $4.95 | 7,552,990 |
| 2021-02-05 | $5.45 | $5.70 | $5.44 | $5.62 | $4.92 | 9,379,720 |
| 2021-02-04 | $5.55 | $5.56 | $5.47 | $5.47 | $4.79 | 5,234,160 |
| 2021-02-03 | $5.60 | $5.61 | $5.49 | $5.53 | $4.84 | 6,025,100 |
| 2021-02-02 | $5.64 | $5.69 | $5.56 | $5.58 | $4.89 | 7,868,610 |
| 2021-02-01 | $5.56 | $5.69 | $5.50 | $5.68 | $4.97 | 10,565,750 |
| 2021-01-29 | $5.44 | $5.68 | $5.42 | $5.53 | $4.84 | 11,872,050 |
| 2021-01-28 | $5.54 | $5.54 | $5.40 | $5.45 | $4.77 | 9,201,790 |
| 2021-01-27 | $5.55 | $5.61 | $5.44 | $5.50 | $4.82 | 11,285,860 |
| 2021-01-26 | $5.62 | $5.64 | $5.52 | $5.56 | $4.87 | 11,509,270 |
| 2021-01-25 | $5.72 | $5.72 | $5.56 | $5.60 | $4.90 | 13,846,990 |
| 2021-01-22 | $5.78 | $5.82 | $5.69 | $5.73 | $5.02 | 13,470,950 |
| 2021-01-21 | $5.87 | $5.88 | $5.75 | $5.76 | $5.04 | 13,911,510 |
| 2021-01-20 | $6.05 | $6.06 | $5.80 | $5.90 | $5.17 | 23,310,600 |
| 2021-01-19 | $5.74 | $6.09 | $5.68 | $6.08 | $5.32 | 22,785,170 |
| 2021-01-18 | $5.79 | $5.81 | $5.68 | $5.75 | $5.03 | 13,645,520 |
| 2021-01-15 | $5.80 | $5.90 | $5.73 | $5.79 | $5.07 | 12,950,330 |
| 2021-01-14 | $5.90 | $5.90 | $5.75 | $5.76 | $5.04 | 10,385,990 |
| 2021-01-13 | $5.84 | $5.94 | $5.81 | $5.89 | $5.16 | 9,627,400 |
| 2021-01-12 | $5.94 | $6.00 | $5.81 | $5.86 | $5.13 | 10,422,440 |
| 2021-01-11 | $5.98 | $6.00 | $5.76 | $5.94 | $5.20 | 13,918,880 |
| 2021-01-08 | $6.01 | $6.11 | $5.94 | $5.95 | $5.21 | 8,734,780 |
| 2021-01-07 | $6.06 | $6.07 | $5.95 | $6.03 | $5.28 | 9,191,690 |
| 2021-01-06 | $6.10 | $6.23 | $6.04 | $6.07 | $5.31 | 9,767,510 |
| 2021-01-05 | $6.05 | $6.22 | $5.93 | $6.14 | $5.38 | 13,541,780 |
| 2021-01-04 | $6.18 | $6.22 | $6.05 | $6.05 | $5.30 | 11,162,260 |
| 2021-01-01 | $6.18 | $6.18 | $6.18 | $6.18 | $5.41 | 0 |
| 2020-12-31 | $6.09 | $6.22 | $6.05 | $6.18 | $5.41 | 5,763,820 |
| 2020-12-30 | $6.08 | $6.12 | $6.04 | $6.05 | $5.30 | 6,541,200 |
| 2020-12-29 | $6.09 | $6.12 | $6.04 | $6.05 | $5.30 | 6,377,340 |
| 2020-12-28 | $6.10 | $6.14 | $6.02 | $6.05 | $5.30 | 7,057,810 |
| 2020-12-25 | $6.11 | $6.14 | $6.05 | $6.08 | $5.32 | 6,489,120 |
| 2020-12-24 | $6.12 | $6.16 | $6.08 | $6.08 | $5.32 | 4,456,400 |
| 2020-12-23 | $6.22 | $6.22 | $6.05 | $6.10 | $5.34 | 6,256,560 |
| 2020-12-22 | $6.29 | $6.33 | $6.12 | $6.16 | $5.39 | 8,315,320 |
| 2020-12-21 | $6.23 | $6.42 | $6.23 | $6.28 | $5.50 | 8,542,670 |
| 2020-12-18 | $6.36 | $6.40 | $6.21 | $6.22 | $5.45 | 9,380,780 |
| 2020-12-17 | $6.41 | $6.44 | $6.28 | $6.36 | $5.57 | 11,348,540 |
| 2020-12-16 | $6.36 | $6.40 | $6.20 | $6.32 | $5.53 | 7,462,430 |
| 2020-12-15 | $6.40 | $6.41 | $6.22 | $6.33 | $5.54 | 7,459,930 |
| 2020-12-14 | $6.54 | $6.57 | $6.32 | $6.35 | $5.56 | 12,156,480 |
| 2020-12-11 | $6.55 | $6.69 | $6.42 | $6.69 | $5.86 | 11,127,430 |
| 2020-12-10 | $6.74 | $6.77 | $6.47 | $6.53 | $5.72 | 9,681,530 |
| 2020-12-09 | $6.86 | $6.89 | $6.68 | $6.68 | $5.85 | 4,726,960 |
| 2020-12-08 | $6.89 | $6.93 | $6.79 | $6.79 | $5.95 | 4,730,850 |
| 2020-12-07 | $6.96 | $7.00 | $6.80 | $6.92 | $6.06 | 8,518,400 |
| 2020-12-04 | $6.96 | $7.04 | $6.89 | $6.93 | $6.07 | 5,511,090 |
| 2020-12-03 | $7.07 | $7.09 | $6.90 | $6.96 | $6.09 | 8,409,350 |
| 2020-12-02 | $7.23 | $7.25 | $7.00 | $7.12 | $6.23 | 11,250,620 |
| 2020-12-01 | $7.19 | $7.29 | $7.12 | $7.26 | $6.36 | 8,640,930 |
| 2020-11-30 | $7.05 | $7.40 | $7.05 | $7.19 | $6.30 | 16,546,360 |
| 2020-11-27 | $6.92 | $7.11 | $6.89 | $7.06 | $6.18 | 5,783,300 |
| 2020-11-26 | $6.81 | $7.09 | $6.81 | $6.94 | $6.08 | 9,189,350 |
| 2020-11-25 | $6.89 | $6.92 | $6.78 | $6.81 | $5.96 | 6,853,090 |
| 2020-11-24 | $6.83 | $6.93 | $6.79 | $6.88 | $6.02 | 6,942,860 |
| 2020-11-23 | $6.71 | $6.96 | $6.71 | $6.76 | $5.92 | 9,714,520 |
| 2020-11-20 | $6.76 | $6.82 | $6.59 | $6.68 | $5.85 | 6,981,510 |
| 2020-11-19 | $6.49 | $6.81 | $6.46 | $6.74 | $5.90 | 12,750,800 |
| 2020-11-18 | $6.46 | $6.54 | $6.42 | $6.47 | $5.67 | 5,106,780 |
| 2020-11-17 | $6.37 | $6.52 | $6.34 | $6.46 | $5.66 | 8,289,950 |
| 2020-11-16 | $6.38 | $6.56 | $6.32 | $6.37 | $5.58 | 5,908,900 |
| 2020-11-13 | $6.51 | $6.52 | $6.35 | $6.37 | $5.58 | 5,642,260 |
| 2020-11-12 | $6.25 | $6.66 | $6.19 | $6.52 | $5.71 | 13,314,190 |
| 2020-11-11 | $6.11 | $6.30 | $6.04 | $6.23 | $5.46 | 7,157,380 |
| 2020-11-10 | $6.12 | $6.19 | $6.07 | $6.13 | $5.37 | 4,824,000 |
| 2020-11-09 | $6.05 | $6.18 | $6.01 | $6.10 | $5.34 | 7,169,250 |
| 2020-11-06 | $5.92 | $6.05 | $5.88 | $5.99 | $5.24 | 4,998,780 |
| 2020-11-05 | $5.94 | $5.95 | $5.87 | $5.92 | $5.18 | 3,359,180 |
| 2020-11-04 | $5.93 | $5.97 | $5.84 | $5.89 | $5.16 | 4,271,500 |
| 2020-11-03 | $6.14 | $6.14 | $5.87 | $5.94 | $5.20 | 10,315,870 |
| 2020-11-02 | $6.04 | $6.16 | $5.96 | $6.12 | $5.36 | 11,866,080 |
| 2020-10-30 | $5.71 | $6.15 | $5.60 | $6.04 | $5.29 | 17,861,590 |
| 2020-10-29 | $5.64 | $5.72 | $5.59 | $5.64 | $4.94 | 1,957,020 |
| 2020-10-28 | $5.59 | $5.71 | $5.56 | $5.66 | $4.96 | 2,468,530 |
| 2020-10-27 | $5.68 | $5.70 | $5.60 | $5.61 | $4.91 | 2,757,490 |
| 2020-10-26 | $5.70 | $5.74 | $5.57 | $5.71 | $5.00 | 3,003,550 |
| 2020-10-23 | $5.73 | $5.76 | $5.69 | $5.74 | $5.03 | 1,948,210 |
| 2020-10-22 | $5.76 | $5.78 | $5.71 | $5.73 | $5.02 | 2,001,920 |
| 2020-10-21 | $5.65 | $5.82 | $5.56 | $5.79 | $5.07 | 5,994,880 |
| 2020-10-20 | $5.71 | $5.77 | $5.61 | $5.65 | $4.95 | 3,872,750 |
| 2020-10-19 | $5.89 | $5.93 | $5.72 | $5.73 | $5.02 | 5,575,950 |
| 2020-10-16 | $5.79 | $5.98 | $5.68 | $5.92 | $5.18 | 9,917,290 |
| 2020-10-15 | $5.88 | $5.91 | $5.78 | $5.78 | $5.06 | 4,213,480 |
| 2020-10-14 | $5.90 | $5.95 | $5.79 | $5.90 | $5.17 | 6,696,790 |
| 2020-10-13 | $5.87 | $5.88 | $5.79 | $5.83 | $5.10 | 3,724,940 |
| 2020-10-12 | $5.88 | $6.01 | $5.81 | $5.86 | $5.13 | 12,685,600 |
| 2020-10-09 | $5.73 | $5.90 | $5.69 | $5.82 | $5.10 | 4,867,600 |
| 2020-10-08 | $5.64 | $5.64 | $5.64 | $5.64 | $4.94 | 0 |
| 2020-10-07 | $5.64 | $5.64 | $5.64 | $5.64 | $4.94 | 0 |
| 2020-10-06 | $5.64 | $5.64 | $5.64 | $5.64 | $4.94 | 0 |
| 2020-10-05 | $5.64 | $5.64 | $5.64 | $5.64 | $4.94 | 0 |
| 2020-10-02 | $5.64 | $5.64 | $5.64 | $5.64 | $4.94 | 0 |
| 2020-10-01 | $5.64 | $5.64 | $5.64 | $5.64 | $4.94 | 0 |
| 2020-09-30 | $5.71 | $5.74 | $5.60 | $5.64 | $4.94 | 4,162,430 |
| 2020-09-29 | $5.63 | $5.75 | $5.57 | $5.73 | $5.02 | 4,505,240 |
| 2020-09-28 | $5.54 | $5.65 | $5.45 | $5.56 | $4.87 | 5,309,420 |
| 2020-09-25 | $5.48 | $5.57 | $5.23 | $5.48 | $4.80 | 8,257,310 |
| 2020-09-24 | $5.61 | $5.65 | $5.47 | $5.58 | $4.89 | 4,270,410 |
| 2020-09-23 | $5.73 | $5.74 | $5.60 | $5.62 | $4.92 | 3,534,660 |
| 2020-09-22 | $5.80 | $5.86 | $5.70 | $5.71 | $5.00 | 4,617,800 |
| 2020-09-21 | $5.86 | $5.95 | $5.78 | $5.85 | $5.12 | 10,392,470 |
| 2020-09-18 | $5.76 | $5.87 | $5.73 | $5.84 | $5.11 | 4,706,400 |
| 2020-09-17 | $5.78 | $5.82 | $5.68 | $5.76 | $5.04 | 5,598,040 |
| 2020-09-16 | $5.86 | $5.90 | $5.73 | $5.77 | $5.05 | 5,815,680 |
| 2020-09-15 | $6.00 | $6.00 | $5.75 | $5.81 | $5.09 | 10,934,070 |
| 2020-09-14 | $6.00 | $6.11 | $5.96 | $6.04 | $5.29 | 5,496,690 |
| 2020-09-11 | $6.10 | $6.18 | $5.97 | $6.02 | $5.27 | 8,165,510 |
| 2020-09-10 | $6.27 | $6.32 | $6.11 | $6.14 | $5.38 | 6,469,680 |
| 2020-09-09 | $6.29 | $6.39 | $6.26 | $6.28 | $5.50 | 3,611,400 |
| 2020-09-08 | $6.26 | $6.34 | $6.23 | $6.29 | $5.51 | 2,916,470 |
| 2020-09-07 | $6.31 | $6.36 | $6.23 | $6.28 | $5.50 | 6,424,820 |
| 2020-09-04 | $6.28 | $6.37 | $6.22 | $6.31 | $5.53 | 2,956,780 |
| 2020-09-03 | $6.27 | $6.50 | $6.26 | $6.33 | $5.54 | 4,717,730 |
| 2020-09-02 | $6.34 | $6.35 | $6.25 | $6.31 | $5.53 | 2,983,270 |
| 2020-09-01 | $6.41 | $6.45 | $6.29 | $6.30 | $5.52 | 7,698,830 |
| 2020-08-31 | $6.49 | $6.58 | $6.37 | $6.41 | $5.61 | 6,530,380 |
| 2020-08-28 | $6.39 | $6.54 | $6.32 | $6.50 | $5.69 | 5,947,920 |
| 2020-08-27 | $6.38 | $6.45 | $6.30 | $6.40 | $5.60 | 4,755,670 |
| 2020-08-26 | $6.45 | $6.46 | $6.21 | $6.40 | $5.60 | 12,235,740 |
| 2020-08-25 | $6.47 | $6.85 | $6.44 | $6.59 | $5.77 | 10,242,570 |
| 2020-08-24 | $6.38 | $6.52 | $6.33 | $6.45 | $5.65 | 8,737,590 |
| 2020-08-21 | $6.32 | $6.42 | $6.30 | $6.37 | $5.58 | 4,581,820 |
| 2020-08-20 | $6.40 | $6.48 | $6.31 | $6.31 | $5.53 | 4,627,800 |
| 2020-08-19 | $6.48 | $6.52 | $6.43 | $6.44 | $5.64 | 4,364,040 |
| 2020-08-18 | $6.50 | $6.58 | $6.46 | $6.52 | $5.71 | 4,051,370 |
| 2020-08-17 | $6.50 | $6.60 | $6.43 | $6.53 | $5.72 | 7,578,410 |
| 2020-08-14 | $6.60 | $6.61 | $6.43 | $6.50 | $5.69 | 8,884,280 |
| 2020-08-13 | $6.53 | $6.74 | $6.36 | $6.63 | $5.81 | 12,823,920 |
| 2020-08-12 | $6.21 | $6.38 | $6.15 | $6.36 | $5.57 | 8,692,810 |
| 2020-08-11 | $6.38 | $6.38 | $6.20 | $6.20 | $5.43 | 10,247,300 |
| 2020-08-10 | $6.39 | $6.41 | $6.24 | $6.34 | $5.55 | 10,035,900 |
| 2020-08-07 | $6.41 | $6.49 | $6.27 | $6.42 | $5.62 | 9,683,850 |
| 2020-08-06 | $6.64 | $6.64 | $6.42 | $6.46 | $5.66 | 10,782,150 |
| 2020-08-05 | $6.64 | $6.71 | $6.54 | $6.59 | $5.77 | 7,050,500 |
| 2020-08-04 | $6.70 | $6.79 | $6.60 | $6.66 | $5.83 | 8,780,660 |
| 2020-08-03 | $6.79 | $6.89 | $6.64 | $6.73 | $5.89 | 9,701,930 |
| 2020-07-31 | $6.72 | $7.10 | $6.62 | $6.75 | $5.91 | 21,525,910 |
| 2020-07-30 | $7.03 | $7.03 | $6.62 | $6.87 | $6.02 | 57,703,020 |
| 2020-07-29 | $6.43 | $6.43 | $6.29 | $6.39 | $5.60 | 9,744,970 |
| 2020-07-28 | $6.06 | $6.46 | $6.06 | $6.37 | $5.58 | 14,606,700 |
| 2020-07-27 | $5.98 | $6.10 | $5.88 | $6.04 | $5.29 | 6,416,600 |
| 2020-07-24 | $6.16 | $6.20 | $5.95 | $6.01 | $5.26 | 9,406,420 |
| 2020-07-23 | $6.24 | $6.24 | $6.03 | $6.13 | $5.37 | 6,779,680 |
| 2020-07-22 | $6.26 | $6.32 | $6.22 | $6.24 | $5.46 | 6,830,860 |
| 2020-07-21 | $6.20 | $6.34 | $6.16 | $6.30 | $5.52 | 9,740,640 |
| 2020-07-20 | $6.11 | $6.28 | $6.09 | $6.24 | $5.46 | 12,106,160 |
| 2020-07-17 | $6.16 | $6.23 | $6.09 | $6.17 | $5.40 | 9,598,810 |
| 2020-07-16 | $6.23 | $6.26 | $6.06 | $6.16 | $5.39 | 16,894,030 |
| 2020-07-15 | $6.49 | $6.49 | $6.10 | $6.19 | $5.42 | 23,604,690 |
| 2020-07-14 | $6.82 | $6.82 | $6.34 | $6.47 | $5.67 | 35,315,620 |
| 2020-07-13 | $6.52 | $6.84 | $6.23 | $6.84 | $5.99 | 51,769,430 |
| 2020-07-10 | $6.38 | $6.38 | $6.20 | $6.22 | $5.45 | 13,828,110 |
| 2020-07-09 | $6.90 | $6.96 | $6.65 | $6.76 | $5.59 | 16,793,150 |
| 2020-07-08 | $6.78 | $6.96 | $6.72 | $6.92 | $5.72 | 16,312,550 |
| 2020-07-07 | $6.61 | $6.92 | $6.59 | $6.75 | $5.58 | 20,092,890 |
| 2020-07-06 | $6.30 | $6.60 | $6.23 | $6.54 | $5.40 | 17,821,350 |
| 2020-07-03 | $6.05 | $6.20 | $6.05 | $6.18 | $5.11 | 10,507,550 |
| 2020-07-02 | $5.94 | $6.08 | $5.94 | $6.05 | $5.00 | 10,889,380 |
| 2020-07-01 | $6.12 | $6.12 | $5.82 | $5.99 | $4.95 | 12,275,340 |
| 2020-06-30 | $6.14 | $6.15 | $6.08 | $6.14 | $5.07 | 3,709,620 |
| 2020-06-29 | $6.15 | $6.20 | $6.08 | $6.14 | $5.07 | 5,706,720 |
| 2020-06-26 | $6.19 | $6.19 | $6.19 | $6.19 | $5.12 | 0 |
| 2020-06-25 | $6.19 | $6.19 | $6.19 | $6.19 | $5.12 | 0 |
| 2020-06-24 | $6.13 | $6.24 | $6.07 | $6.19 | $5.12 | 6,071,630 |
| 2020-06-23 | $6.10 | $6.18 | $6.06 | $6.13 | $5.07 | 4,796,800 |
| 2020-06-22 | $6.16 | $6.22 | $6.08 | $6.12 | $5.06 | 5,818,940 |
| 2020-06-19 | $6.09 | $6.20 | $6.06 | $6.15 | $5.08 | 7,614,410 |
| 2020-06-18 | $6.07 | $6.20 | $6.00 | $6.10 | $5.04 | 7,534,910 |
| 2020-06-17 | $6.12 | $6.15 | $6.05 | $6.09 | $5.03 | 5,162,400 |
| 2020-06-16 | $6.10 | $6.14 | $6.01 | $6.13 | $5.07 | 6,022,080 |
| 2020-06-15 | $6.19 | $6.19 | $6.03 | $6.07 | $5.02 | 11,974,990 |
| 2020-06-12 | $6.10 | $6.44 | $6.09 | $6.29 | $5.20 | 17,556,830 |
| 2020-06-11 | $6.06 | $6.23 | $6.04 | $6.20 | $5.12 | 12,341,390 |
| 2020-06-10 | $6.14 | $6.19 | $5.93 | $6.08 | $5.02 | 14,449,590 |
| 2020-06-09 | $6.39 | $6.41 | $6.03 | $6.16 | $5.09 | 26,441,920 |
| 2020-06-08 | $5.88 | $6.40 | $5.84 | $6.40 | $5.29 | 31,996,750 |
| 2020-06-05 | $5.87 | $5.93 | $5.77 | $5.85 | $4.83 | 10,960,190 |
| 2020-06-04 | $5.75 | $5.89 | $5.57 | $5.85 | $4.83 | 11,990,710 |
| 2020-06-03 | $5.64 | $5.73 | $5.54 | $5.67 | $4.69 | 13,718,210 |
| 2020-06-02 | $5.88 | $5.88 | $5.51 | $5.63 | $4.65 | 25,255,430 |
| 2020-06-01 | $5.45 | $6.00 | $5.41 | $5.88 | $4.86 | 29,746,500 |
| 2020-05-29 | $5.95 | $5.95 | $5.32 | $5.45 | $4.50 | 39,261,460 |
| 2020-05-28 | $5.86 | $5.95 | $5.80 | $5.91 | $4.88 | 10,000,870 |
| 2020-05-27 | $5.85 | $6.06 | $5.76 | $5.93 | $4.90 | 16,740,750 |
| 2020-05-26 | $5.88 | $5.93 | $5.74 | $5.85 | $4.83 | 13,063,760 |
| 2020-05-25 | $5.71 | $5.90 | $5.71 | $5.88 | $4.86 | 12,655,660 |
| 2020-05-22 | $5.85 | $5.88 | $5.65 | $5.72 | $4.73 | 12,563,030 |
| 2020-05-21 | $5.87 | $5.94 | $5.76 | $5.85 | $4.83 | 13,207,760 |
| 2020-05-20 | $5.85 | $5.93 | $5.70 | $5.92 | $4.89 | 14,791,060 |
| 2020-05-19 | $6.00 | $6.11 | $5.76 | $5.83 | $4.82 | 25,346,250 |
| 2020-05-18 | $5.71 | $6.05 | $5.66 | $5.99 | $4.95 | 23,035,720 |
| 2020-05-15 | $5.65 | $5.75 | $5.58 | $5.71 | $4.72 | 15,215,580 |
| 2020-05-14 | $5.70 | $5.77 | $5.57 | $5.60 | $4.63 | 19,036,050 |
| 2020-05-13 | $5.48 | $5.70 | $5.42 | $5.66 | $4.68 | 21,037,830 |
| 2020-05-12 | $5.46 | $5.55 | $5.40 | $5.48 | $4.53 | 13,606,070 |
| 2020-05-11 | $5.49 | $5.60 | $5.47 | $5.53 | $4.57 | 19,676,050 |
| 2020-05-08 | $5.57 | $5.62 | $5.44 | $5.52 | $4.56 | 26,770,260 |
| 2020-05-07 | $5.43 | $5.67 | $5.31 | $5.60 | $4.63 | 47,568,060 |
| 2020-05-06 | $5.75 | $5.78 | $5.47 | $5.50 | $4.55 | 47,487,390 |
| 2020-05-05 | $5.85 | $5.85 | $5.85 | $5.85 | $4.83 | 0 |
| 2020-05-04 | $5.85 | $5.85 | $5.85 | $5.85 | $4.83 | 0 |
| 2020-05-01 | $5.85 | $5.85 | $5.85 | $5.85 | $4.83 | 0 |
| 2020-04-30 | $5.90 | $6.04 | $5.53 | $5.85 | $4.83 | 76,140,400 |
| 2020-04-29 | $5.12 | $5.64 | $5.12 | $5.64 | $4.66 | 51,554,010 |
| 2020-04-28 | $4.85 | $5.22 | $4.85 | $5.13 | $4.24 | 56,657,960 |
| 2020-04-27 | $4.63 | $5.03 | $4.59 | $4.99 | $4.12 | 50,047,060 |
| 2020-04-24 | $4.46 | $4.68 | $4.46 | $4.57 | $3.78 | 42,491,720 |
| 2020-04-23 | $4.30 | $4.35 | $4.28 | $4.33 | $3.58 | 5,464,100 |
| 2020-04-22 | $4.32 | $4.41 | $4.29 | $4.32 | $3.57 | 7,854,030 |
| 2020-04-21 | $4.36 | $4.42 | $4.25 | $4.35 | $3.60 | 13,990,230 |
| 2020-04-20 | $4.18 | $4.33 | $4.18 | $4.30 | $3.55 | 12,283,990 |
| 2020-04-17 | $4.16 | $4.20 | $4.15 | $4.17 | $3.45 | 4,741,090 |
| 2020-04-16 | $4.13 | $4.17 | $4.12 | $4.17 | $3.45 | 5,905,900 |
| 2020-04-15 | $4.19 | $4.20 | $4.14 | $4.15 | $3.43 | 7,214,260 |
| 2020-04-14 | $4.15 | $4.20 | $4.13 | $4.19 | $3.46 | 9,335,300 |
| 2020-04-13 | $4.16 | $4.16 | $4.07 | $4.11 | $3.40 | 8,278,420 |
| 2020-04-10 | $4.18 | $4.19 | $4.14 | $4.17 | $3.45 | 3,614,750 |
| 2020-04-09 | $4.18 | $4.20 | $4.17 | $4.18 | $3.45 | 4,368,200 |
| 2020-04-08 | $4.17 | $4.19 | $4.14 | $4.17 | $3.45 | 5,707,420 |
| 2020-04-07 | $4.21 | $4.22 | $4.16 | $4.18 | $3.45 | 7,587,870 |
| 2020-04-06 | $4.17 | $4.17 | $4.17 | $4.17 | $3.45 | 0 |
| 2020-04-03 | $4.17 | $4.20 | $4.14 | $4.17 | $3.45 | 3,936,500 |
| 2020-04-02 | $4.13 | $4.18 | $4.12 | $4.17 | $3.45 | 4,960,030 |
| 2020-04-01 | $4.15 | $4.19 | $4.12 | $4.13 | $3.41 | 4,995,190 |
| 2020-03-31 | $4.12 | $4.17 | $4.11 | $4.15 | $3.43 | 6,520,080 |
| 2020-03-30 | $4.13 | $4.14 | $4.09 | $4.11 | $3.40 | 4,126,520 |
| 2020-03-27 | $4.16 | $4.20 | $4.12 | $4.15 | $3.43 | 8,002,000 |
| 2020-03-26 | $4.18 | $4.20 | $4.13 | $4.14 | $3.42 | 5,070,520 |
| 2020-03-25 | $4.22 | $4.24 | $4.15 | $4.19 | $3.46 | 7,895,100 |
| 2020-03-24 | $4.14 | $4.19 | $4.11 | $4.17 | $3.45 | 7,935,330 |
| 2020-03-23 | $4.19 | $4.22 | $4.07 | $4.09 | $3.38 | 11,843,140 |
| 2020-03-20 | $4.22 | $4.27 | $4.19 | $4.22 | $3.49 | 8,505,160 |
| 2020-03-19 | $4.17 | $4.23 | $4.10 | $4.21 | $3.48 | 9,552,180 |
| 2020-03-18 | $4.27 | $4.30 | $4.17 | $4.18 | $3.45 | 8,332,090 |
| 2020-03-17 | $4.30 | $4.35 | $4.20 | $4.26 | $3.52 | 9,475,770 |
| 2020-03-16 | $4.39 | $4.39 | $4.29 | $4.31 | $3.56 | 8,449,350 |
| 2020-03-13 | $4.31 | $4.40 | $4.30 | $4.38 | $3.62 | 11,854,410 |
| 2020-03-12 | $4.39 | $4.44 | $4.35 | $4.41 | $3.64 | 9,998,770 |
| 2020-03-11 | $4.45 | $4.50 | $4.38 | $4.44 | $3.67 | 14,862,070 |
| 2020-03-10 | $4.30 | $4.46 | $4.27 | $4.46 | $3.69 | 23,518,880 |
| 2020-03-09 | $4.31 | $4.37 | $4.26 | $4.32 | $3.57 | 19,536,580 |
| 2020-03-06 | $4.32 | $4.34 | $4.29 | $4.30 | $3.55 | 8,350,480 |
| 2020-03-05 | $4.31 | $4.36 | $4.30 | $4.36 | $3.60 | 12,035,520 |
| 2020-03-04 | $4.25 | $4.30 | $4.23 | $4.30 | $3.55 | 8,725,480 |
| 2020-03-03 | $4.27 | $4.31 | $4.23 | $4.26 | $3.52 | 12,189,060 |
| 2020-03-02 | $4.16 | $4.26 | $4.15 | $4.25 | $3.51 | 9,692,170 |
| 2020-02-28 | $4.24 | $4.24 | $4.14 | $4.16 | $3.44 | 10,855,770 |
| 2020-02-27 | $4.29 | $4.33 | $4.26 | $4.29 | $3.55 | 7,677,730 |
| 2020-02-26 | $4.24 | $4.32 | $4.22 | $4.28 | $3.54 | 12,049,150 |
| 2020-02-25 | $4.25 | $4.28 | $4.22 | $4.27 | $3.53 | 11,735,620 |
| 2020-02-24 | $4.42 | $4.42 | $4.28 | $4.31 | $3.56 | 15,350,280 |
| 2020-02-21 | $4.33 | $4.47 | $4.31 | $4.45 | $3.68 | 12,234,060 |
| 2020-02-20 | $4.26 | $4.36 | $4.26 | $4.33 | $3.58 | 12,063,040 |
| 2020-02-19 | $4.20 | $4.27 | $4.20 | $4.26 | $3.52 | 11,471,210 |
| 2020-02-18 | $4.25 | $4.26 | $4.19 | $4.23 | $3.50 | 12,348,090 |
| 2020-02-17 | $4.14 | $4.29 | $4.08 | $4.27 | $3.53 | 17,720,150 |
| 2020-02-14 | $4.29 | $4.33 | $4.26 | $4.28 | $3.54 | 7,477,820 |
| 2020-02-13 | $4.32 | $4.35 | $4.29 | $4.32 | $3.57 | 5,768,290 |
| 2020-02-12 | $4.29 | $4.34 | $4.28 | $4.32 | $3.57 | 5,380,280 |
| 2020-02-11 | $4.26 | $4.33 | $4.23 | $4.30 | $3.55 | 7,567,200 |
| 2020-02-10 | $4.21 | $4.26 | $4.18 | $4.26 | $3.52 | 7,481,550 |
| 2020-02-07 | $4.24 | $4.25 | $4.19 | $4.22 | $3.49 | 7,942,200 |
| 2020-02-06 | $4.23 | $4.27 | $4.16 | $4.25 | $3.51 | 8,396,910 |
| 2020-02-05 | $4.19 | $4.25 | $4.15 | $4.21 | $3.48 | 9,160,990 |
| 2020-02-04 | $4.05 | $4.18 | $4.03 | $4.17 | $3.45 | 11,517,490 |
| 2020-02-03 | $4.08 | $4.14 | $4.05 | $4.05 | $3.35 | 13,872,200 |
| 2020-01-31 | $4.50 | $4.50 | $4.50 | $4.50 | $3.72 | 0 |
| 2020-01-30 | $4.50 | $4.50 | $4.50 | $4.50 | $3.72 | 0 |
| 2020-01-29 | $4.50 | $4.50 | $4.50 | $4.50 | $3.72 | 0 |
| 2020-01-28 | $4.50 | $4.50 | $4.50 | $4.50 | $3.72 | 0 |
| 2020-01-27 | $4.50 | $4.50 | $4.50 | $4.50 | $3.72 | 0 |
| 2020-01-24 | $4.50 | $4.50 | $4.50 | $4.50 | $3.72 | 0 |
| 2020-01-23 | $4.62 | $4.63 | $4.47 | $4.50 | $3.72 | 6,916,510 |
| 2020-01-22 | $4.68 | $4.68 | $4.55 | $4.64 | $3.83 | 5,930,190 |
| 2020-01-21 | $4.79 | $4.79 | $4.68 | $4.69 | $3.88 | 5,161,550 |
| 2020-01-20 | $4.75 | $4.79 | $4.75 | $4.78 | $3.95 | 3,341,780 |
| 2020-01-17 | $4.79 | $4.83 | $4.75 | $4.75 | $3.93 | 5,505,590 |
| 2020-01-16 | $4.82 | $4.83 | $4.78 | $4.79 | $3.96 | 4,562,830 |
| 2020-01-15 | $4.84 | $4.86 | $4.82 | $4.82 | $3.98 | 3,431,940 |
| 2020-01-14 | $4.87 | $4.89 | $4.85 | $4.85 | $4.01 | 3,676,880 |
| 2020-01-13 | $4.80 | $4.91 | $4.80 | $4.87 | $4.02 | 7,865,310 |
| 2020-01-10 | $4.84 | $4.84 | $4.80 | $4.82 | $3.98 | 4,936,100 |
| 2020-01-09 | $4.86 | $4.87 | $4.81 | $4.84 | $4.00 | 6,393,110 |
| 2020-01-08 | $4.89 | $4.89 | $4.81 | $4.83 | $3.99 | 6,286,900 |
| 2020-01-07 | $4.90 | $4.91 | $4.87 | $4.89 | $4.04 | 4,662,080 |
| 2020-01-06 | $4.95 | $4.95 | $4.86 | $4.88 | $4.03 | 7,820,750 |
| 2020-01-03 | $4.94 | $4.96 | $4.91 | $4.94 | $4.08 | 6,955,480 |
| 2020-01-02 | $4.95 | $4.95 | $4.89 | $4.92 | $4.07 | 8,155,900 |
| 2020-01-01 | $4.91 | $4.91 | $4.91 | $4.91 | $4.06 | 0 |
| 2019-12-31 | $4.86 | $4.93 | $4.85 | $4.91 | $4.06 | 7,559,320 |
| 2019-12-30 | $4.81 | $4.89 | $4.79 | $4.88 | $4.03 | 4,932,670 |
| 2019-12-27 | $4.83 | $4.86 | $4.80 | $4.83 | $3.99 | 5,025,890 |
| 2019-12-26 | $4.82 | $4.83 | $4.79 | $4.83 | $3.99 | 2,388,140 |
| 2019-12-25 | $4.80 | $4.83 | $4.79 | $4.80 | $3.97 | 3,530,630 |
| 2019-12-24 | $4.80 | $4.83 | $4.79 | $4.81 | $3.98 | 4,133,730 |
| 2019-12-23 | $4.86 | $4.89 | $4.79 | $4.81 | $3.98 | 4,647,100 |
| 2019-12-20 | $4.88 | $4.90 | $4.84 | $4.86 | $4.02 | 3,538,460 |
| 2019-12-19 | $4.85 | $4.90 | $4.82 | $4.87 | $4.02 | 3,926,130 |
| 2019-12-18 | $4.93 | $4.93 | $4.82 | $4.84 | $4.00 | 6,401,460 |
| 2019-12-17 | $4.90 | $4.95 | $4.88 | $4.91 | $4.06 | 9,921,250 |
| 2019-12-16 | $4.90 | $4.94 | $4.86 | $4.93 | $4.07 | 7,270,910 |
| 2019-12-13 | $4.88 | $4.90 | $4.84 | $4.89 | $4.04 | 8,778,740 |
| 2019-12-12 | $4.81 | $4.89 | $4.80 | $4.87 | $4.02 | 7,612,220 |
| 2019-12-11 | $4.81 | $4.83 | $4.77 | $4.83 | $3.99 | 4,486,040 |
| 2019-12-10 | $4.83 | $4.83 | $4.79 | $4.81 | $3.98 | 4,135,690 |
| 2019-12-09 | $4.80 | $4.83 | $4.76 | $4.82 | $3.98 | 4,472,720 |
| 2019-12-06 | $4.81 | $4.81 | $4.77 | $4.80 | $3.97 | 4,952,300 |
| 2019-12-05 | $4.76 | $4.80 | $4.75 | $4.79 | $3.96 | 3,353,220 |
| 2019-12-04 | $4.74 | $4.78 | $4.71 | $4.75 | $3.93 | 3,951,010 |
| 2019-12-03 | $4.70 | $4.75 | $4.67 | $4.75 | $3.93 | 3,663,450 |
| 2019-12-02 | $4.74 | $4.76 | $4.68 | $4.70 | $3.88 | 3,696,020 |
| 2019-11-29 | $4.71 | $4.76 | $4.70 | $4.76 | $3.93 | 3,528,310 |
| 2019-11-28 | $4.78 | $4.78 | $4.70 | $4.72 | $3.90 | 3,434,620 |
| 2019-11-27 | $4.77 | $4.82 | $4.74 | $4.77 | $3.94 | 3,856,530 |
| 2019-11-26 | $4.79 | $4.84 | $4.76 | $4.77 | $3.94 | 4,521,410 |
| 2019-11-25 | $4.68 | $4.81 | $4.68 | $4.80 | $3.97 | 7,288,330 |
| 2019-11-22 | $4.72 | $4.74 | $4.66 | $4.67 | $3.86 | 4,319,010 |
| 2019-11-21 | $4.69 | $4.73 | $4.67 | $4.70 | $3.88 | 3,952,800 |
| 2019-11-20 | $4.76 | $4.77 | $4.70 | $4.70 | $3.88 | 3,840,800 |
| 2019-11-19 | $4.71 | $4.77 | $4.68 | $4.76 | $3.93 | 3,774,260 |
| 2019-11-18 | $4.69 | $4.73 | $4.66 | $4.68 | $3.87 | 4,224,170 |
| 2019-11-15 | $4.64 | $4.75 | $4.64 | $4.70 | $3.88 | 4,929,810 |
| 2019-11-14 | $4.72 | $4.72 | $4.65 | $4.65 | $3.84 | 3,883,850 |
| 2019-11-13 | $4.68 | $4.74 | $4.66 | $4.71 | $3.89 | 3,696,900 |
| 2019-11-12 | $4.72 | $4.72 | $4.67 | $4.70 | $3.88 | 3,665,940 |
| 2019-11-11 | $4.74 | $4.74 | $4.69 | $4.70 | $3.88 | 5,421,620 |
| 2019-11-08 | $4.75 | $4.81 | $4.75 | $4.75 | $3.93 | 4,868,660 |
| 2019-11-07 | $4.68 | $4.75 | $4.68 | $4.74 | $3.92 | 4,705,610 |
| 2019-11-06 | $4.76 | $4.77 | $4.66 | $4.70 | $3.88 | 5,991,290 |
| 2019-11-05 | $4.75 | $4.79 | $4.69 | $4.76 | $3.93 | 7,221,800 |
| 2019-11-04 | $4.78 | $4.83 | $4.73 | $4.77 | $3.94 | 10,974,330 |
| 2019-11-01 | $4.81 | $4.81 | $4.73 | $4.78 | $3.95 | 8,034,370 |
| 2019-10-31 | $4.72 | $4.80 | $4.66 | $4.79 | $3.96 | 10,855,110 |
| 2019-10-30 | $4.71 | $4.73 | $4.66 | $4.67 | $3.86 | 5,962,500 |
| 2019-10-29 | $4.72 | $4.78 | $4.68 | $4.68 | $3.87 | 9,337,950 |
| 2019-10-28 | $4.91 | $4.92 | $4.70 | $4.72 | $3.90 | 17,936,490 |
| 2019-10-25 | $4.74 | $4.93 | $4.70 | $4.90 | $4.05 | 12,751,260 |
| 2019-10-24 | $4.73 | $4.77 | $4.70 | $4.73 | $3.91 | 5,673,590 |
| 2019-10-23 | $4.76 | $4.81 | $4.72 | $4.74 | $3.92 | 6,556,400 |
| 2019-10-22 | $4.81 | $4.85 | $4.72 | $4.76 | $3.93 | 7,076,890 |
| 2019-10-21 | $4.85 | $4.86 | $4.78 | $4.83 | $3.99 | 6,957,340 |
| 2019-10-18 | $4.91 | $4.94 | $4.81 | $4.86 | $4.02 | 9,803,410 |
| 2019-10-17 | $4.89 | $4.93 | $4.87 | $4.90 | $4.05 | 7,649,300 |
| 2019-10-16 | $4.91 | $4.97 | $4.89 | $4.93 | $4.07 | 10,614,080 |
| 2019-10-15 | $4.89 | $4.93 | $4.87 | $4.90 | $4.05 | 10,567,130 |
| 2019-10-14 | $4.89 | $4.92 | $4.80 | $4.90 | $4.05 | 16,813,400 |
| 2019-10-11 | $4.75 | $4.88 | $4.72 | $4.84 | $4.00 | 19,413,830 |
| 2019-10-10 | $4.61 | $4.76 | $4.59 | $4.72 | $3.90 | 17,309,560 |
| 2019-10-09 | $4.41 | $4.64 | $4.39 | $4.62 | $3.82 | 17,044,890 |
| 2019-10-08 | $4.37 | $4.43 | $4.36 | $4.39 | $3.63 | 5,798,950 |
| 2019-10-07 | $4.37 | $4.37 | $4.37 | $4.37 | $3.61 | 0 |
| 2019-10-04 | $4.37 | $4.37 | $4.37 | $4.37 | $3.61 | 0 |
| 2019-10-03 | $4.37 | $4.37 | $4.37 | $4.37 | $3.61 | 0 |
| 2019-10-02 | $4.37 | $4.37 | $4.37 | $4.37 | $3.61 | 0 |
| 2019-10-01 | $4.37 | $4.37 | $4.37 | $4.37 | $3.61 | 0 |
| 2019-09-30 | $4.45 | $4.45 | $4.36 | $4.37 | $3.61 | 5,351,570 |
| 2019-09-27 | $4.44 | $4.48 | $4.40 | $4.41 | $3.64 | 5,048,560 |
| 2019-09-26 | $4.39 | $4.46 | $4.36 | $4.44 | $3.67 | 9,411,200 |
| 2019-09-25 | $4.44 | $4.44 | $4.37 | $4.37 | $3.61 | 6,203,200 |
| 2019-09-24 | $4.45 | $4.49 | $4.42 | $4.43 | $3.66 | 5,001,660 |
| 2019-09-23 | $4.47 | $4.50 | $4.41 | $4.46 | $3.69 | 8,096,090 |
| 2019-09-20 | $4.49 | $4.51 | $4.44 | $4.44 | $3.67 | 6,818,570 |
| 2019-09-19 | $4.48 | $4.51 | $4.45 | $4.47 | $3.69 | 3,989,250 |
| 2019-09-18 | $4.45 | $4.49 | $4.44 | $4.46 | $3.69 | 4,696,940 |
| 2019-09-17 | $4.53 | $4.55 | $4.43 | $4.43 | $3.66 | 7,078,880 |
| 2019-09-16 | $4.53 | $4.58 | $4.52 | $4.54 | $3.75 | 6,718,930 |
| 2019-09-13 | $4.53 | $4.53 | $4.53 | $4.53 | $3.74 | 0 |
| 2019-09-12 | $4.53 | $4.55 | $4.51 | $4.53 | $3.74 | 4,447,990 |
| 2019-09-11 | $4.52 | $4.54 | $4.50 | $4.52 | $3.74 | 3,418,300 |
| 2019-09-10 | $4.54 | $4.54 | $4.49 | $4.52 | $3.74 | 5,407,860 |
| 2019-09-09 | $4.55 | $4.56 | $4.50 | $4.54 | $3.75 | 7,487,140 |
| 2019-09-06 | $4.48 | $4.54 | $4.47 | $4.53 | $3.74 | 5,992,990 |
| 2019-09-05 | $4.49 | $4.53 | $4.47 | $4.49 | $3.71 | 8,634,900 |
| 2019-09-04 | $4.39 | $4.51 | $4.38 | $4.48 | $3.70 | 11,834,830 |
| 2019-09-03 | $4.38 | $4.41 | $4.36 | $4.40 | $3.64 | 7,896,530 |
| 2019-09-02 | $4.34 | $4.39 | $4.32 | $4.38 | $3.62 | 9,080,960 |
| 2019-08-30 | $4.33 | $4.38 | $4.32 | $4.36 | $3.60 | 6,429,760 |
| 2019-08-29 | $4.41 | $4.41 | $4.31 | $4.32 | $3.57 | 7,206,780 |
| 2019-08-28 | $4.37 | $4.38 | $4.35 | $4.36 | $3.60 | 2,680,700 |
| 2019-08-27 | $4.36 | $4.41 | $4.36 | $4.38 | $3.62 | 5,062,310 |
| 2019-08-26 | $4.32 | $4.34 | $4.31 | $4.33 | $3.58 | 3,109,170 |
| 2019-08-23 | $4.39 | $4.39 | $4.35 | $4.37 | $3.61 | 2,379,100 |
| 2019-08-22 | $4.43 | $4.43 | $4.35 | $4.38 | $3.62 | 5,199,370 |
| 2019-08-21 | $4.42 | $4.44 | $4.40 | $4.42 | $3.65 | 3,464,600 |
| 2019-08-20 | $4.40 | $4.44 | $4.38 | $4.41 | $3.64 | 5,140,100 |
| 2019-08-19 | $4.34 | $4.40 | $4.32 | $4.38 | $3.62 | 4,772,740 |
| 2019-08-16 | $4.34 | $4.35 | $4.30 | $4.32 | $3.57 | 4,424,880 |
| 2019-08-15 | $4.31 | $4.35 | $4.29 | $4.32 | $3.57 | 7,203,540 |
| 2019-08-14 | $4.60 | $4.62 | $4.58 | $4.61 | $3.63 | 8,746,010 |
| 2019-08-13 | $4.58 | $4.59 | $4.55 | $4.58 | $3.60 | 3,885,470 |
| 2019-08-12 | $4.57 | $4.61 | $4.56 | $4.60 | $3.62 | 3,855,700 |
| 2019-08-09 | $4.59 | $4.62 | $4.55 | $4.58 | $3.60 | 4,256,650 |
| 2019-08-08 | $4.57 | $4.59 | $4.54 | $4.58 | $3.60 | 4,321,870 |
| 2019-08-07 | $4.59 | $4.61 | $4.54 | $4.54 | $3.57 | 3,266,100 |
| 2019-08-06 | $4.67 | $4.68 | $4.54 | $4.57 | $3.59 | 7,985,600 |
| 2019-08-05 | $4.76 | $4.78 | $4.69 | $4.70 | $3.70 | 5,975,460 |
| 2019-08-02 | $4.80 | $4.81 | $4.76 | $4.77 | $3.75 | 7,046,580 |
| 2019-08-01 | $4.82 | $4.85 | $4.81 | $4.82 | $3.79 | 5,358,540 |
| 2019-07-31 | $4.84 | $4.85 | $4.82 | $4.83 | $3.80 | 3,604,300 |
| 2019-07-30 | $4.84 | $4.86 | $4.83 | $4.85 | $3.81 | 2,987,630 |
| 2019-07-29 | $4.85 | $4.86 | $4.82 | $4.84 | $3.81 | 2,834,560 |
| 2019-07-26 | $4.84 | $4.85 | $4.81 | $4.85 | $3.81 | 3,757,860 |
| 2019-07-25 | $4.83 | $4.84 | $4.81 | $4.84 | $3.81 | 5,295,900 |
| 2019-07-24 | $4.81 | $4.84 | $4.80 | $4.83 | $3.80 | 4,669,570 |
| 2019-07-23 | $4.78 | $4.81 | $4.77 | $4.80 | $3.77 | 4,300,600 |
| 2019-07-22 | $4.82 | $4.83 | $4.77 | $4.78 | $3.76 | 4,254,900 |
| 2019-07-19 | $4.80 | $4.83 | $4.79 | $4.81 | $3.78 | 3,321,410 |
| 2019-07-18 | $4.81 | $4.84 | $4.79 | $4.79 | $3.77 | 3,499,570 |
| 2019-07-17 | $4.85 | $4.85 | $4.81 | $4.82 | $3.79 | 3,312,000 |
| 2019-07-16 | $4.83 | $4.85 | $4.82 | $4.85 | $3.81 | 4,707,910 |
| 2019-07-15 | $4.84 | $4.85 | $4.79 | $4.83 | $3.80 | 5,575,960 |
| 2019-07-12 | $4.83 | $4.85 | $4.80 | $4.84 | $3.81 | 3,754,960 |
| 2019-07-11 | $4.82 | $4.84 | $4.81 | $4.81 | $3.78 | 2,855,540 |
| 2019-07-10 | $4.84 | $4.85 | $4.80 | $4.81 | $3.78 | 3,120,600 |
| 2019-07-09 | $4.82 | $4.85 | $4.81 | $4.82 | $3.79 | 3,671,450 |
| 2019-07-08 | $4.90 | $4.90 | $4.81 | $4.84 | $3.81 | 8,463,700 |
| 2019-07-05 | $4.88 | $4.93 | $4.85 | $4.91 | $3.86 | 7,982,240 |
| 2019-07-04 | $4.87 | $4.89 | $4.86 | $4.88 | $3.84 | 3,646,740 |
| 2019-07-03 | $4.86 | $4.90 | $4.83 | $4.86 | $3.82 | 6,491,610 |
| 2019-07-02 | $4.86 | $4.88 | $4.84 | $4.85 | $3.81 | 6,044,060 |
| 2019-07-01 | $4.85 | $4.87 | $4.83 | $4.86 | $3.82 | 8,079,560 |
| 2019-06-28 | $4.87 | $4.87 | $4.77 | $4.80 | $3.77 | 6,415,740 |
| 2019-06-27 | $4.88 | $4.90 | $4.84 | $4.85 | $3.81 | 5,538,480 |
| 2019-06-26 | $4.88 | $4.88 | $4.85 | $4.86 | $3.82 | 3,343,440 |
| 2019-06-25 | $4.93 | $4.93 | $4.85 | $4.87 | $3.83 | 9,388,450 |
| 2019-06-24 | $4.85 | $4.93 | $4.82 | $4.93 | $3.88 | 10,897,060 |
| 2019-06-21 | $4.83 | $4.89 | $4.83 | $4.85 | $3.81 | 8,252,170 |
| 2019-06-20 | $4.78 | $4.84 | $4.76 | $4.84 | $3.81 | 8,542,630 |
| 2019-06-19 | $4.78 | $4.81 | $4.76 | $4.77 | $3.75 | 7,238,700 |
| 2019-06-18 | $4.73 | $4.75 | $4.71 | $4.73 | $3.72 | 5,208,600 |
| 2019-06-17 | $4.75 | $4.76 | $4.70 | $4.73 | $3.72 | 4,467,660 |
| 2019-06-14 | $4.79 | $4.80 | $4.73 | $4.74 | $3.73 | 4,793,870 |
| 2019-06-13 | $4.76 | $4.80 | $4.73 | $4.77 | $3.75 | 4,853,100 |
| 2019-06-12 | $4.80 | $4.81 | $4.74 | $4.78 | $3.76 | 4,846,990 |
| 2019-06-11 | $4.70 | $4.79 | $4.70 | $4.78 | $3.76 | 7,630,030 |
| 2019-06-10 | $4.72 | $4.75 | $4.66 | $4.69 | $3.69 | 4,603,240 |
| 2019-06-07 | $4.70 | $4.70 | $4.70 | $4.70 | $3.70 | 0 |
| 2019-06-06 | $4.75 | $4.76 | $4.70 | $4.70 | $3.70 | 4,480,780 |
| 2019-06-05 | $4.79 | $4.80 | $4.75 | $4.76 | $3.74 | 4,243,250 |
| 2019-06-04 | $4.72 | $4.76 | $4.71 | $4.75 | $3.74 | 4,499,730 |
| 2019-06-03 | $4.76 | $4.81 | $4.72 | $4.75 | $3.74 | 7,110,270 |
| 2019-05-31 | $4.75 | $4.80 | $4.73 | $4.76 | $3.74 | 5,509,310 |
| 2019-05-30 | $4.75 | $4.76 | $4.70 | $4.74 | $3.73 | 3,681,770 |
| 2019-05-29 | $4.76 | $4.79 | $4.74 | $4.77 | $3.75 | 2,849,250 |
| 2019-05-28 | $4.78 | $4.80 | $4.75 | $4.77 | $3.75 | 4,232,140 |
| 2019-05-27 | $4.73 | $4.79 | $4.68 | $4.78 | $3.76 | 5,191,990 |
| 2019-05-24 | $4.72 | $4.73 | $4.68 | $4.70 | $3.70 | 3,699,080 |
| 2019-05-23 | $4.73 | $4.76 | $4.68 | $4.72 | $3.71 | 5,438,080 |
| 2019-05-22 | $4.78 | $4.78 | $4.71 | $4.73 | $3.72 | 3,320,480 |
| 2019-05-21 | $4.74 | $4.82 | $4.72 | $4.76 | $3.74 | 4,988,270 |
| 2019-05-20 | $4.73 | $4.76 | $4.66 | $4.72 | $3.71 | 5,287,460 |
| 2019-05-17 | $4.79 | $4.84 | $4.71 | $4.74 | $3.73 | 7,542,890 |
| 2019-05-16 | $4.74 | $4.84 | $4.73 | $4.82 | $3.79 | 7,012,740 |
| 2019-05-15 | $4.69 | $4.76 | $4.69 | $4.74 | $3.73 | 6,449,380 |
| 2019-05-14 | $4.63 | $4.72 | $4.60 | $4.66 | $3.66 | 7,640,120 |
| 2019-05-13 | $4.65 | $4.69 | $4.62 | $4.66 | $3.66 | 7,004,280 |
| 2019-05-10 | $4.64 | $4.70 | $4.54 | $4.68 | $3.68 | 8,739,460 |
| 2019-05-09 | $4.66 | $4.72 | $4.58 | $4.60 | $3.62 | 6,989,000 |
| 2019-05-08 | $4.68 | $4.76 | $4.66 | $4.69 | $3.69 | 6,869,640 |
| 2019-05-07 | $4.67 | $4.78 | $4.66 | $4.77 | $3.75 | 10,275,320 |
| 2019-05-06 | $4.89 | $4.89 | $4.61 | $4.66 | $3.66 | 15,526,740 |
| 2019-05-03 | $4.92 | $4.92 | $4.92 | $4.92 | $3.87 | 0 |
| 2019-05-02 | $4.92 | $4.92 | $4.92 | $4.92 | $3.87 | 0 |
| 2019-05-01 | $4.92 | $4.92 | $4.92 | $4.92 | $3.87 | 0 |
| 2019-04-30 | $4.83 | $4.94 | $4.83 | $4.92 | $3.87 | 8,271,870 |
| 2019-04-29 | $4.83 | $4.90 | $4.81 | $4.86 | $3.82 | 10,852,240 |
| 2019-04-26 | $4.91 | $4.91 | $4.82 | $4.82 | $3.79 | 12,519,610 |
| 2019-04-25 | $5.00 | $5.00 | $4.88 | $4.89 | $3.85 | 10,153,270 |
| 2019-04-24 | $5.02 | $5.03 | $4.96 | $5.00 | $3.93 | 10,312,490 |
| 2019-04-23 | $5.09 | $5.11 | $5.00 | $5.01 | $3.94 | 11,789,520 |
| 2019-04-22 | $5.14 | $5.15 | $5.09 | $5.11 | $4.02 | 10,883,770 |
| 2019-04-19 | $5.11 | $5.14 | $5.08 | $5.14 | $4.04 | 7,459,530 |
| 2019-04-18 | $5.14 | $5.15 | $5.10 | $5.11 | $4.02 | 6,720,940 |
| 2019-04-17 | $5.13 | $5.17 | $5.08 | $5.14 | $4.04 | 10,382,660 |
| 2019-04-16 | $5.06 | $5.13 | $5.02 | $5.13 | $4.03 | 12,285,400 |
| 2019-04-15 | $5.15 | $5.18 | $5.06 | $5.07 | $3.99 | 12,200,450 |
| 2019-04-12 | $5.15 | $5.17 | $5.07 | $5.11 | $4.02 | 13,413,010 |
| 2019-04-11 | $5.16 | $5.21 | $5.14 | $5.15 | $4.05 | 13,685,340 |
| 2019-04-10 | $5.17 | $5.21 | $5.12 | $5.17 | $4.07 | 10,664,000 |
| 2019-04-09 | $5.19 | $5.23 | $5.14 | $5.20 | $4.09 | 10,708,540 |
| 2019-04-08 | $5.25 | $5.28 | $5.13 | $5.20 | $4.09 | 18,952,900 |
| 2019-04-05 | $5.24 | $5.24 | $5.24 | $5.24 | $4.12 | 0 |
| 2019-04-04 | $5.23 | $5.28 | $5.18 | $5.24 | $4.12 | 17,172,140 |
| 2019-04-03 | $5.16 | $5.23 | $5.12 | $5.21 | $4.10 | 15,067,920 |
| 2019-04-02 | $5.15 | $5.23 | $5.13 | $5.17 | $4.07 | 21,532,860 |
| 2019-04-01 | $5.08 | $5.17 | $5.06 | $5.16 | $4.06 | 26,128,750 |
| 2019-03-29 | $4.95 | $5.06 | $4.91 | $5.06 | $3.98 | 15,617,100 |
| 2019-03-28 | $4.94 | $4.97 | $4.87 | $4.90 | $3.85 | 8,933,500 |
| 2019-03-27 | $5.01 | $5.03 | $4.91 | $4.96 | $3.90 | 10,529,890 |
| 2019-03-26 | $5.14 | $5.16 | $4.95 | $4.98 | $3.92 | 20,015,700 |
| 2019-03-25 | $5.11 | $5.21 | $5.10 | $5.12 | $4.03 | 18,500,650 |
| 2019-03-22 | $5.14 | $5.21 | $5.07 | $5.20 | $4.09 | 21,504,300 |
| 2019-03-21 | $5.12 | $5.25 | $5.10 | $5.17 | $4.07 | 34,471,850 |
| 2019-03-20 | $4.98 | $5.06 | $4.91 | $5.04 | $3.96 | 24,757,830 |
| 2019-03-19 | $4.99 | $5.02 | $4.95 | $4.98 | $3.92 | 16,227,750 |
| 2019-03-18 | $4.91 | $4.99 | $4.86 | $4.98 | $3.92 | 17,337,990 |
| 2019-03-15 | $4.81 | $4.91 | $4.81 | $4.90 | $3.85 | 15,476,620 |
| 2019-03-14 | $4.90 | $4.93 | $4.76 | $4.82 | $3.79 | 21,384,300 |
| 2019-03-13 | $4.92 | $5.04 | $4.90 | $4.93 | $3.88 | 27,552,540 |
| 2019-03-12 | $4.85 | $5.01 | $4.83 | $4.95 | $3.89 | 31,843,720 |
| 2019-03-11 | $4.71 | $4.83 | $4.71 | $4.82 | $3.79 | 17,132,640 |
| 2019-03-08 | $4.89 | $4.92 | $4.71 | $4.71 | $3.70 | 33,219,520 |
| 2019-03-07 | $4.90 | $5.03 | $4.88 | $4.97 | $3.91 | 38,757,720 |
| 2019-03-06 | $4.85 | $4.92 | $4.81 | $4.92 | $3.87 | 34,957,970 |
| 2019-03-05 | $4.85 | $4.87 | $4.76 | $4.87 | $3.83 | 23,288,310 |
| 2019-03-04 | $4.85 | $4.94 | $4.83 | $4.84 | $3.81 | 30,862,220 |
| 2019-03-01 | $4.88 | $4.90 | $4.76 | $4.85 | $3.81 | 19,618,140 |
| 2019-02-28 | $4.88 | $4.92 | $4.81 | $4.87 | $3.83 | 13,008,920 |
| 2019-02-27 | $4.90 | $5.05 | $4.82 | $4.88 | $3.84 | 28,681,770 |
| 2019-02-26 | $4.71 | $5.05 | $4.66 | $4.81 | $3.78 | 47,413,260 |
| 2019-02-25 | $4.53 | $4.70 | $4.50 | $4.69 | $3.69 | 31,169,940 |
| 2019-02-22 | $4.46 | $4.52 | $4.44 | $4.51 | $3.55 | 11,057,010 |
| 2019-02-21 | $4.47 | $4.53 | $4.45 | $4.46 | $3.51 | 12,279,670 |
| 2019-02-20 | $4.50 | $4.50 | $4.44 | $4.48 | $3.52 | 9,406,950 |
| 2019-02-19 | $4.50 | $4.54 | $4.45 | $4.49 | $3.53 | 15,677,710 |
| 2019-02-18 | $4.42 | $4.51 | $4.40 | $4.50 | $3.54 | 16,468,130 |
| 2019-02-15 | $4.46 | $4.47 | $4.39 | $4.40 | $3.46 | 12,416,850 |
| 2019-02-14 | $4.47 | $4.48 | $4.43 | $4.46 | $3.51 | 10,868,740 |
| 2019-02-13 | $4.43 | $4.48 | $4.41 | $4.47 | $3.52 | 13,408,900 |
| 2019-02-12 | $4.37 | $4.44 | $4.36 | $4.43 | $3.48 | 11,523,400 |
| 2019-02-11 | $4.32 | $4.37 | $4.30 | $4.37 | $3.44 | 7,732,030 |
| 2019-02-08 | $4.32 | $4.32 | $4.32 | $4.32 | $3.40 | 0 |
| 2019-02-07 | $4.32 | $4.32 | $4.32 | $4.32 | $3.40 | 0 |
| 2019-02-06 | $4.32 | $4.32 | $4.32 | $4.32 | $3.40 | 0 |
| 2019-02-05 | $4.32 | $4.32 | $4.32 | $4.32 | $3.40 | 0 |
| 2019-02-04 | $4.32 | $4.32 | $4.32 | $4.32 | $3.40 | 0 |
| 2019-02-01 | $4.28 | $4.33 | $4.26 | $4.32 | $3.40 | 5,349,900 |
| 2019-01-31 | $4.30 | $4.33 | $4.24 | $4.26 | $3.35 | 7,604,150 |
| 2019-01-30 | $4.31 | $4.33 | $4.28 | $4.29 | $3.37 | 4,939,500 |
| 2019-01-29 | $4.35 | $4.35 | $4.30 | $4.32 | $3.40 | 6,154,800 |
| 2019-01-28 | $4.36 | $4.39 | $4.34 | $4.36 | $3.43 | 6,140,150 |
| 2019-01-25 | $4.36 | $4.38 | $4.34 | $4.35 | $3.42 | 6,156,800 |
| 2019-01-24 | $4.38 | $4.39 | $4.34 | $4.37 | $3.44 | 5,668,200 |
| 2019-01-23 | $4.33 | $4.37 | $4.32 | $4.35 | $3.42 | 4,690,970 |
| 2019-01-22 | $4.41 | $4.41 | $4.33 | $4.33 | $3.41 | 6,603,700 |
| 2019-01-21 | $4.41 | $4.43 | $4.40 | $4.41 | $3.47 | 5,409,830 |
| 2019-01-18 | $4.39 | $4.42 | $4.36 | $4.41 | $3.47 | 6,685,720 |
| 2019-01-17 | $4.40 | $4.41 | $4.37 | $4.38 | $3.44 | 3,910,620 |
| 2019-01-16 | $4.42 | $4.42 | $4.37 | $4.41 | $3.47 | 4,460,470 |
| 2019-01-15 | $4.39 | $4.42 | $4.36 | $4.41 | $3.47 | 4,304,540 |
| 2019-01-14 | $4.40 | $4.42 | $4.37 | $4.38 | $3.44 | 4,629,140 |
| 2019-01-11 | $4.42 | $4.43 | $4.38 | $4.41 | $3.47 | 3,888,860 |
| 2019-01-10 | $4.42 | $4.45 | $4.40 | $4.41 | $3.47 | 4,203,070 |
| 2019-01-09 | $4.40 | $4.47 | $4.39 | $4.44 | $3.49 | 9,147,920 |
| 2019-01-08 | $4.36 | $4.45 | $4.35 | $4.42 | $3.48 | 7,444,390 |
| 2019-01-07 | $4.38 | $4.39 | $4.33 | $4.37 | $3.44 | 7,178,160 |
| 2019-01-04 | $4.29 | $4.38 | $4.26 | $4.36 | $3.43 | 8,809,430 |
| 2019-01-03 | $4.38 | $4.38 | $4.29 | $4.30 | $3.38 | 11,369,790 |
| 2019-01-02 | $4.51 | $4.51 | $4.36 | $4.39 | $3.45 | 13,633,200 |
| 2019-01-01 | $4.56 | $4.56 | $4.56 | $4.56 | $3.59 | 0 |
| 2018-12-31 | $4.56 | $4.56 | $4.56 | $4.56 | $3.59 | 0 |
| 2018-12-28 | $4.55 | $4.56 | $4.45 | $4.56 | $3.59 | 18,727,330 |
| 2018-12-27 | $4.53 | $4.61 | $4.48 | $4.60 | $3.62 | 11,777,210 |
| 2018-12-26 | $4.52 | $4.60 | $4.50 | $4.58 | $3.60 | 13,310,210 |
| 2018-12-25 | $4.48 | $4.55 | $4.37 | $4.55 | $3.58 | 15,025,560 |
| 2018-12-24 | $4.47 | $4.53 | $4.47 | $4.52 | $3.55 | 8,495,700 |
| 2018-12-21 | $4.49 | $4.49 | $4.43 | $4.47 | $3.52 | 8,769,950 |
| 2018-12-20 | $4.47 | $4.53 | $4.45 | $4.51 | $3.55 | 12,996,670 |
| 2018-12-19 | $4.42 | $4.52 | $4.41 | $4.45 | $3.50 | 11,948,640 |
| 2018-12-18 | $4.39 | $4.47 | $4.37 | $4.45 | $3.50 | 13,795,490 |
| 2018-12-17 | $4.32 | $4.41 | $4.31 | $4.41 | $3.47 | 9,373,500 |
| 2018-12-14 | $4.42 | $4.46 | $4.34 | $4.35 | $3.42 | 12,574,160 |
| 2018-12-13 | $4.40 | $4.48 | $4.35 | $4.44 | $3.49 | 14,302,910 |
| 2018-12-12 | $4.38 | $4.42 | $4.34 | $4.41 | $3.47 | 8,959,060 |
| 2018-12-11 | $4.37 | $4.39 | $4.32 | $4.37 | $3.44 | 4,550,440 |
| 2018-12-10 | $4.33 | $4.41 | $4.32 | $4.34 | $3.41 | 6,318,500 |
| 2018-12-07 | $4.30 | $4.38 | $4.28 | $4.37 | $3.44 | 7,305,830 |
| 2018-12-06 | $4.35 | $4.35 | $4.26 | $4.29 | $3.37 | 6,310,020 |
| 2018-12-05 | $4.35 | $4.38 | $4.32 | $4.35 | $3.42 | 6,388,390 |
| 2018-12-04 | $4.36 | $4.42 | $4.34 | $4.40 | $3.46 | 7,291,010 |
| 2018-12-03 | $4.34 | $4.41 | $4.32 | $4.39 | $3.45 | 12,857,890 |
| 2018-11-30 | $4.25 | $4.28 | $4.20 | $4.28 | $3.37 | 7,357,490 |
| 2018-11-29 | $4.32 | $4.34 | $4.25 | $4.26 | $3.35 | 6,817,630 |
| 2018-11-28 | $4.28 | $4.32 | $4.22 | $4.31 | $3.39 | 7,287,540 |
| 2018-11-27 | $4.31 | $4.34 | $4.26 | $4.28 | $3.37 | 6,086,880 |
| 2018-11-26 | $4.29 | $4.34 | $4.27 | $4.29 | $3.37 | 7,974,140 |
| 2018-11-23 | $4.43 | $4.46 | $4.27 | $4.32 | $3.40 | 15,987,120 |
| 2018-11-22 | $4.48 | $4.53 | $4.43 | $4.44 | $3.49 | 7,424,100 |
| 2018-11-21 | $4.45 | $4.54 | $4.43 | $4.49 | $3.53 | 11,428,240 |
| 2018-11-20 | $4.55 | $4.74 | $4.47 | $4.47 | $3.52 | 22,186,160 |
| 2018-11-19 | $4.61 | $4.63 | $4.55 | $4.58 | $3.60 | 10,205,600 |
| 2018-11-16 | $4.51 | $4.65 | $4.50 | $4.58 | $3.60 | 16,396,280 |
| 2018-11-15 | $4.47 | $4.56 | $4.47 | $4.51 | $3.55 | 12,939,790 |
| 2018-11-14 | $4.46 | $4.53 | $4.45 | $4.46 | $3.51 | 14,232,120 |
| 2018-11-13 | $4.38 | $4.52 | $4.37 | $4.49 | $3.53 | 21,233,870 |
| 2018-11-12 | $4.23 | $4.47 | $4.22 | $4.44 | $3.49 | 19,752,470 |
| 2018-11-09 | $4.27 | $4.28 | $4.21 | $4.23 | $3.33 | 7,856,060 |
| 2018-11-08 | $4.29 | $4.31 | $4.26 | $4.26 | $3.35 | 6,998,500 |
| 2018-11-07 | $4.33 | $4.34 | $4.27 | $4.28 | $3.37 | 10,687,540 |
| 2018-11-06 | $4.35 | $4.35 | $4.29 | $4.33 | $3.41 | 7,321,390 |
| 2018-11-05 | $4.32 | $4.36 | $4.28 | $4.36 | $3.43 | 10,375,590 |
| 2018-11-02 | $4.29 | $4.33 | $4.27 | $4.33 | $3.41 | 16,009,500 |
| 2018-11-01 | $4.28 | $4.31 | $4.25 | $4.26 | $3.35 | 14,467,420 |
| 2018-10-31 | $4.26 | $4.30 | $4.23 | $4.27 | $3.36 | 10,423,780 |
| 2018-10-30 | $4.25 | $4.30 | $4.22 | $4.26 | $3.35 | 9,847,670 |
| 2018-10-29 | $4.36 | $4.39 | $4.21 | $4.23 | $3.33 | 11,764,070 |
| 2018-10-26 | $4.48 | $4.48 | $4.34 | $4.37 | $3.44 | 14,116,510 |
| 2018-10-25 | $4.31 | $4.49 | $4.23 | $4.49 | $3.53 | 12,846,240 |
| 2018-10-24 | $4.37 | $4.45 | $4.34 | $4.40 | $3.46 | 8,183,690 |
| 2018-10-23 | $4.39 | $4.46 | $4.35 | $4.38 | $3.44 | 9,494,220 |
| 2018-10-22 | $4.22 | $4.50 | $4.22 | $4.41 | $3.47 | 12,728,570 |
| 2018-10-19 | $4.07 | $4.25 | $4.05 | $4.25 | $3.34 | 9,871,330 |
| 2018-10-18 | $4.20 | $4.22 | $4.09 | $4.12 | $3.24 | 8,286,960 |
| 2018-10-17 | $4.22 | $4.26 | $4.16 | $4.23 | $3.33 | 7,218,320 |
| 2018-10-16 | $4.16 | $4.22 | $4.14 | $4.18 | $3.29 | 6,870,500 |
| 2018-10-15 | $4.32 | $4.36 | $4.16 | $4.18 | $3.29 | 8,048,230 |
| 2018-10-12 | $4.22 | $4.38 | $4.13 | $4.31 | $3.39 | 9,614,190 |
| 2018-10-11 | $4.45 | $4.48 | $4.22 | $4.26 | $3.35 | 12,452,820 |
| 2018-10-10 | $4.39 | $4.54 | $4.39 | $4.53 | $3.56 | 7,310,350 |
| 2018-10-09 | $4.43 | $4.45 | $4.36 | $4.39 | $3.45 | 7,563,890 |
| 2018-10-08 | $4.40 | $4.47 | $4.36 | $4.42 | $3.48 | 12,025,870 |
| 2018-10-05 | $4.47 | $4.47 | $4.47 | $4.47 | $3.52 | 0 |
| 2018-10-04 | $4.47 | $4.47 | $4.47 | $4.47 | $3.52 | 0 |
| 2018-10-03 | $4.47 | $4.47 | $4.47 | $4.47 | $3.52 | 0 |
| 2018-10-02 | $4.47 | $4.47 | $4.47 | $4.47 | $3.52 | 0 |
| 2018-10-01 | $4.47 | $4.47 | $4.47 | $4.47 | $3.52 | 0 |
| 2018-09-28 | $4.50 | $4.53 | $4.46 | $4.47 | $3.52 | 6,409,060 |
| 2018-09-27 | $4.47 | $4.51 | $4.45 | $4.48 | $3.52 | 8,153,340 |
| 2018-09-26 | $4.45 | $4.51 | $4.45 | $4.45 | $3.50 | 9,380,450 |
| 2018-09-25 | $4.44 | $4.49 | $4.40 | $4.46 | $3.51 | 8,998,910 |
| 2018-09-24 | $4.45 | $4.45 | $4.45 | $4.45 | $3.50 | 0 |
| 2018-09-21 | $4.37 | $4.45 | $4.33 | $4.45 | $3.50 | 11,151,750 |
| 2018-09-20 | $4.36 | $4.39 | $4.32 | $4.36 | $3.43 | 8,573,470 |
| 2018-09-19 | $4.27 | $4.38 | $4.26 | $4.34 | $3.41 | 9,422,800 |
| 2018-09-18 | $4.19 | $4.31 | $4.19 | $4.29 | $3.37 | 7,750,220 |
| 2018-09-17 | $4.25 | $4.26 | $4.18 | $4.21 | $3.31 | 6,141,720 |
| 2018-09-14 | $4.28 | $4.28 | $4.25 | $4.27 | $3.36 | 6,363,830 |
| 2018-09-13 | $4.27 | $4.32 | $4.25 | $4.27 | $3.36 | 8,713,140 |
| 2018-09-12 | $4.25 | $4.31 | $4.24 | $4.25 | $3.34 | 6,524,190 |
| 2018-09-11 | $4.30 | $4.30 | $4.24 | $4.26 | $3.35 | 6,954,650 |
| 2018-09-10 | $4.33 | $4.33 | $4.27 | $4.28 | $3.37 | 6,262,300 |
| 2018-09-07 | $4.27 | $4.34 | $4.25 | $4.33 | $3.41 | 8,755,720 |
| 2018-09-06 | $4.32 | $4.38 | $4.26 | $4.27 | $3.36 | 8,781,350 |
| 2018-09-05 | $4.34 | $4.39 | $4.32 | $4.34 | $3.41 | 11,669,320 |
| 2018-09-04 | $4.33 | $4.36 | $4.27 | $4.32 | $3.40 | 16,945,340 |
| 2018-09-03 | $4.21 | $4.35 | $4.19 | $4.31 | $3.39 | 26,124,730 |
| 2018-08-31 | $4.11 | $4.29 | $4.11 | $4.22 | $3.32 | 27,067,460 |
| 2018-08-30 | $4.08 | $4.09 | $4.04 | $4.05 | $3.18 | 2,902,930 |
| 2018-08-29 | $4.10 | $4.12 | $4.07 | $4.08 | $3.21 | 3,717,700 |
| 2018-08-28 | $4.11 | $4.12 | $4.07 | $4.10 | $3.22 | 4,204,100 |
| 2018-08-27 | $4.05 | $4.11 | $4.04 | $4.09 | $3.22 | 5,262,100 |
| 2018-08-24 | $4.03 | $4.07 | $4.01 | $4.06 | $3.19 | 3,572,830 |
| 2018-08-23 | $4.08 | $4.08 | $4.02 | $4.04 | $3.18 | 4,035,600 |
| 2018-08-22 | $4.09 | $4.10 | $4.04 | $4.08 | $3.21 | 4,243,000 |
| 2018-08-21 | $4.04 | $4.08 | $4.04 | $4.06 | $3.19 | 3,221,840 |
| 2018-08-20 | $3.99 | $4.05 | $3.97 | $4.04 | $3.18 | 4,984,700 |
| 2018-08-17 | $4.06 | $4.07 | $3.99 | $4.01 | $3.15 | 4,677,530 |
| 2018-08-16 | $4.07 | $4.10 | $4.02 | $4.04 | $3.18 | 5,381,640 |
| 2018-08-15 | $4.17 | $4.19 | $4.08 | $4.09 | $3.22 | 4,769,800 |
| 2018-08-14 | $4.19 | $4.22 | $4.16 | $4.19 | $3.30 | 2,783,700 |
| 2018-08-13 | $4.19 | $4.20 | $4.14 | $4.19 | $3.30 | 6,782,610 |
| 2018-08-10 | $4.22 | $4.25 | $4.20 | $4.23 | $3.33 | 4,087,010 |
| 2018-08-09 | $4.19 | $4.24 | $4.14 | $4.22 | $3.32 | 7,053,300 |
| 2018-08-08 | $4.16 | $4.22 | $4.14 | $4.18 | $3.29 | 6,070,800 |
| 2018-08-07 | $4.06 | $4.17 | $4.06 | $4.16 | $3.27 | 5,385,420 |
| 2018-08-06 | $4.08 | $4.14 | $4.03 | $4.04 | $3.18 | 4,887,200 |
| 2018-08-03 | $4.10 | $4.14 | $4.08 | $4.10 | $3.22 | 6,793,000 |
| 2018-08-02 | $4.21 | $4.23 | $4.03 | $4.10 | $3.22 | 9,510,910 |
| 2018-08-01 | $4.27 | $4.32 | $4.23 | $4.24 | $3.33 | 8,572,370 |
| 2018-07-31 | $4.27 | $4.29 | $4.23 | $4.28 | $3.37 | 4,394,700 |
| 2018-07-30 | $4.28 | $4.30 | $4.22 | $4.26 | $3.35 | 6,108,810 |
| 2018-07-27 | $4.29 | $4.32 | $4.26 | $4.27 | $3.36 | 5,538,240 |
| 2018-07-26 | $4.25 | $4.35 | $4.24 | $4.29 | $3.37 | 9,097,680 |
| 2018-07-25 | $4.27 | $4.28 | $4.21 | $4.26 | $3.35 | 7,762,490 |
| 2018-07-24 | $4.15 | $4.33 | $4.14 | $4.28 | $3.37 | 15,046,840 |
| 2018-07-23 | $4.05 | $4.15 | $4.03 | $4.15 | $3.26 | 8,802,950 |
| 2018-07-20 | $3.98 | $4.08 | $3.95 | $4.05 | $3.18 | 7,176,150 |
| 2018-07-19 | $4.00 | $4.02 | $3.96 | $3.98 | $3.13 | 5,632,400 |
| 2018-07-18 | $4.02 | $4.04 | $3.99 | $4.00 | $3.15 | 5,363,000 |
| 2018-07-17 | $4.01 | $4.02 | $3.98 | $4.02 | $3.16 | 4,679,760 |
| 2018-07-16 | $4.07 | $4.09 | $4.00 | $4.02 | $3.16 | 7,712,370 |
| 2018-07-13 | $4.06 | $4.10 | $4.02 | $4.09 | $3.22 | 9,607,600 |
| 2018-07-12 | $3.91 | $4.07 | $3.91 | $4.05 | $3.18 | 9,507,320 |
| 2018-07-11 | $3.98 | $3.98 | $3.89 | $3.92 | $3.08 | 6,409,010 |
| 2018-07-10 | $4.00 | $4.02 | $3.98 | $4.00 | $3.15 | 6,253,200 |
| 2018-07-09 | $3.93 | $4.00 | $3.91 | $3.99 | $3.14 | 8,731,050 |
| 2018-07-06 | $3.96 | $3.98 | $3.86 | $3.92 | $3.08 | 8,151,610 |
| 2018-07-05 | $4.00 | $4.01 | $3.95 | $3.96 | $3.11 | 3,931,400 |
| 2018-07-04 | $3.97 | $4.01 | $3.96 | $4.00 | $3.15 | 5,950,000 |
| 2018-07-03 | $3.94 | $4.00 | $3.92 | $3.98 | $3.13 | 10,956,390 |
| 2018-07-02 | $4.05 | $4.07 | $3.90 | $3.93 | $3.09 | 8,420,200 |
| 2018-06-29 | $3.98 | $4.07 | $3.98 | $4.05 | $3.18 | 6,711,760 |
| 2018-06-28 | $3.99 | $4.02 | $3.98 | $3.99 | $3.14 | 5,335,310 |
| 2018-06-27 | $4.04 | $4.05 | $3.99 | $4.00 | $3.15 | 4,684,490 |
| 2018-06-26 | $3.97 | $4.06 | $3.93 | $4.03 | $3.17 | 5,643,350 |
| 2018-06-25 | $4.08 | $4.09 | $4.00 | $4.02 | $3.16 | 7,159,400 |
| 2018-06-22 | $4.00 | $4.07 | $3.96 | $4.06 | $3.19 | 9,378,240 |
| 2018-06-21 | $4.07 | $4.12 | $3.97 | $4.00 | $3.15 | 17,202,250 |
| 2018-06-20 | $4.04 | $4.09 | $4.02 | $4.08 | $3.21 | 10,777,250 |
| 2018-06-19 | $4.32 | $4.32 | $3.97 | $4.04 | $3.18 | 13,441,630 |
| 2018-06-18 | $4.36 | $4.36 | $4.36 | $4.36 | $3.43 | 0 |
| 2018-06-15 | $4.45 | $4.45 | $4.32 | $4.36 | $3.43 | 8,586,380 |
| 2018-06-14 | $4.62 | $4.63 | $4.57 | $4.60 | $3.47 | 9,326,520 |
| 2018-06-13 | $4.60 | $4.63 | $4.57 | $4.60 | $3.47 | 8,950,350 |
| 2018-06-12 | $4.61 | $4.63 | $4.54 | $4.63 | $3.50 | 15,609,780 |
| 2018-06-11 | $4.67 | $4.70 | $4.55 | $4.61 | $3.48 | 11,528,070 |
| 2018-06-08 | $4.84 | $4.84 | $4.65 | $4.67 | $3.53 | 13,351,400 |
| 2018-06-07 | $4.83 | $4.84 | $4.80 | $4.82 | $3.64 | 8,000,060 |
| 2018-06-06 | $4.83 | $4.85 | $4.80 | $4.84 | $3.66 | 9,501,100 |
| 2018-06-05 | $4.82 | $4.85 | $4.80 | $4.83 | $3.65 | 12,603,960 |
| 2018-06-04 | $4.82 | $4.85 | $4.81 | $4.82 | $3.64 | 6,467,960 |
| 2018-06-01 | $4.82 | $4.86 | $4.78 | $4.81 | $3.63 | 10,389,060 |
| 2018-05-31 | $4.91 | $4.94 | $4.84 | $4.87 | $3.68 | 10,306,300 |
| 2018-05-30 | $5.08 | $5.09 | $4.91 | $4.92 | $3.72 | 12,032,210 |
| 2018-05-29 | $5.19 | $5.20 | $5.07 | $5.11 | $3.86 | 6,560,500 |
| 2018-05-28 | $5.17 | $5.21 | $5.16 | $5.18 | $3.91 | 4,419,900 |
| 2018-05-25 | $5.22 | $5.26 | $5.18 | $5.21 | $3.93 | 4,690,500 |
| 2018-05-24 | $5.27 | $5.28 | $5.22 | $5.25 | $3.96 | 3,203,200 |
| 2018-05-23 | $5.34 | $5.34 | $5.25 | $5.27 | $3.98 | 3,808,100 |
| 2018-05-22 | $5.35 | $5.35 | $5.30 | $5.34 | $4.03 | 2,926,200 |
| 2018-05-21 | $5.32 | $5.35 | $5.30 | $5.34 | $4.03 | 3,948,320 |
| 2018-05-18 | $5.23 | $5.30 | $5.23 | $5.29 | $4.00 | 2,175,270 |
| 2018-05-17 | $5.25 | $5.28 | $5.23 | $5.26 | $3.97 | 3,204,550 |
| 2018-05-16 | $5.30 | $5.32 | $5.26 | $5.29 | $4.00 | 2,837,800 |
| 2018-05-15 | $5.32 | $5.34 | $5.28 | $5.32 | $4.02 | 2,879,630 |
| 2018-05-14 | $5.39 | $5.41 | $5.28 | $5.32 | $4.02 | 5,286,280 |
| 2018-05-11 | $5.38 | $5.42 | $5.36 | $5.40 | $4.08 | 3,814,120 |
| 2018-05-10 | $5.36 | $5.39 | $5.36 | $5.38 | $4.06 | 3,157,760 |
| 2018-05-09 | $5.28 | $5.39 | $5.28 | $5.37 | $4.06 | 7,285,960 |
| 2018-05-08 | $5.31 | $5.32 | $5.27 | $5.31 | $4.01 | 5,956,080 |
| 2018-05-07 | $5.23 | $5.31 | $5.22 | $5.29 | $4.00 | 6,164,950 |
| 2018-05-04 | $5.22 | $5.24 | $5.20 | $5.22 | $3.94 | 3,784,730 |
| 2018-05-03 | $5.20 | $5.26 | $5.17 | $5.23 | $3.95 | 5,320,640 |
| 2018-05-02 | $5.18 | $5.25 | $5.18 | $5.23 | $3.95 | 5,053,500 |
| 2018-05-01 | $5.19 | $5.19 | $5.19 | $5.19 | $3.92 | 0 |
| 2018-04-30 | $5.19 | $5.19 | $5.19 | $5.19 | $3.92 | 0 |
| 2018-04-27 | $5.22 | $5.22 | $5.17 | $5.19 | $3.92 | 4,358,970 |
| 2018-04-26 | $5.27 | $5.27 | $5.17 | $5.18 | $3.91 | 5,509,000 |
| 2018-04-25 | $5.27 | $5.28 | $5.23 | $5.27 | $3.98 | 4,925,030 |
| 2018-04-24 | $5.20 | $5.31 | $5.20 | $5.29 | $4.00 | 5,366,260 |
| 2018-04-23 | $5.20 | $5.22 | $5.16 | $5.20 | $3.93 | 4,650,460 |
| 2018-04-20 | $5.33 | $5.35 | $5.20 | $5.21 | $3.93 | 6,585,710 |
| 2018-04-19 | $5.34 | $5.38 | $5.31 | $5.34 | $4.03 | 4,128,250 |
| 2018-04-18 | $5.44 | $5.45 | $5.30 | $5.36 | $4.05 | 6,913,080 |
| 2018-04-17 | $5.47 | $5.49 | $5.41 | $5.41 | $4.09 | 5,194,850 |
| 2018-04-16 | $5.51 | $5.53 | $5.46 | $5.48 | $4.14 | 5,679,300 |
| 2018-04-13 | $5.54 | $5.58 | $5.52 | $5.54 | $4.18 | 5,605,880 |
| 2018-04-12 | $5.60 | $5.61 | $5.54 | $5.55 | $4.19 | 4,064,090 |
| 2018-04-11 | $5.58 | $5.63 | $5.57 | $5.59 | $4.22 | 6,591,820 |
| 2018-04-10 | $5.57 | $5.59 | $5.53 | $5.59 | $4.22 | 7,771,220 |
| 2018-04-09 | $5.54 | $5.63 | $5.53 | $5.57 | $4.21 | 6,673,900 |
| 2018-04-06 | $5.56 | $5.56 | $5.56 | $5.56 | $4.20 | 0 |
| 2018-04-05 | $5.56 | $5.56 | $5.56 | $5.56 | $4.20 | 0 |
| 2018-04-04 | $5.61 | $5.63 | $5.54 | $5.56 | $4.20 | 8,053,240 |
| 2018-04-03 | $5.69 | $5.69 | $5.57 | $5.60 | $4.23 | 8,724,850 |
| 2018-04-02 | $5.73 | $5.75 | $5.62 | $5.71 | $4.31 | 12,899,670 |
| 2018-03-30 | $5.79 | $5.80 | $5.75 | $5.77 | $4.36 | 5,616,520 |
| 2018-03-29 | $5.78 | $5.82 | $5.74 | $5.77 | $4.36 | 4,507,800 |
| 2018-03-28 | $5.75 | $5.76 | $5.70 | $5.74 | $4.33 | 3,783,460 |
| 2018-03-27 | $5.77 | $5.81 | $5.73 | $5.80 | $4.38 | 6,396,720 |
| 2018-03-26 | $5.65 | $5.71 | $5.56 | $5.71 | $4.31 | 8,131,660 |
| 2018-03-23 | $5.82 | $5.84 | $5.61 | $5.69 | $4.30 | 16,123,200 |
| 2018-03-22 | $5.95 | $5.97 | $5.91 | $5.92 | $4.47 | 8,897,150 |
| 2018-03-21 | $5.92 | $6.16 | $5.92 | $5.98 | $4.52 | 14,747,920 |
| 2018-03-20 | $5.90 | $5.94 | $5.89 | $5.93 | $4.48 | 4,746,230 |
| 2018-03-19 | $5.94 | $5.99 | $5.91 | $5.92 | $4.47 | 8,439,040 |
| 2018-03-16 | $6.04 | $6.04 | $5.99 | $6.00 | $4.53 | 4,461,210 |
| 2018-03-15 | $6.01 | $6.05 | $5.99 | $6.04 | $4.56 | 5,646,820 |
| 2018-03-14 | $6.04 | $6.05 | $6.02 | $6.04 | $4.56 | 4,533,960 |
| 2018-03-13 | $6.05 | $6.08 | $6.01 | $6.06 | $4.58 | 8,445,530 |
| 2018-03-12 | $6.06 | $6.06 | $6.01 | $6.05 | $4.57 | 11,917,190 |
| 2018-03-09 | $5.98 | $6.04 | $5.97 | $6.04 | $4.56 | 8,075,610 |
| 2018-03-08 | $5.93 | $5.99 | $5.93 | $5.98 | $4.52 | 5,044,970 |
| 2018-03-07 | $5.99 | $6.01 | $5.95 | $5.95 | $4.49 | 7,320,870 |
| 2018-03-06 | $5.92 | $6.01 | $5.91 | $6.00 | $4.53 | 8,487,400 |
| 2018-03-05 | $5.96 | $5.97 | $5.90 | $5.94 | $4.49 | 8,076,460 |
| 2018-03-02 | $5.95 | $5.98 | $5.92 | $5.95 | $4.49 | 6,953,670 |
| 2018-03-01 | $5.93 | $6.00 | $5.91 | $5.99 | $4.52 | 8,620,530 |
| 2018-02-28 | $6.04 | $6.04 | $5.92 | $5.99 | $4.52 | 9,612,310 |
| 2018-02-27 | $6.08 | $6.10 | $6.04 | $6.06 | $4.58 | 5,857,360 |
| 2018-02-26 | $6.04 | $6.11 | $6.00 | $6.09 | $4.60 | 8,764,790 |
| 2018-02-23 | $6.01 | $6.05 | $6.00 | $6.03 | $4.55 | 5,633,890 |
| 2018-02-22 | $6.00 | $6.05 | $5.97 | $6.03 | $4.55 | 7,283,510 |
| 2018-02-21 | $5.95 | $5.95 | $5.95 | $5.95 | $4.49 | 0 |
| 2018-02-20 | $5.95 | $5.95 | $5.95 | $5.95 | $4.49 | 0 |
| 2018-02-19 | $5.95 | $5.95 | $5.95 | $5.95 | $4.49 | 0 |
| 2018-02-16 | $5.95 | $5.95 | $5.95 | $5.95 | $4.49 | 0 |
| 2018-02-15 | $5.95 | $5.95 | $5.95 | $5.95 | $4.49 | 0 |
| 2018-02-14 | $5.94 | $5.97 | $5.90 | $5.95 | $4.49 | 6,093,850 |
| 2018-02-13 | $5.97 | $6.00 | $5.92 | $5.94 | $4.49 | 9,012,160 |
| 2018-02-12 | $5.89 | $5.97 | $5.89 | $5.93 | $4.48 | 11,784,820 |
| 2018-02-09 | $6.04 | $6.06 | $5.80 | $5.89 | $4.45 | 22,255,720 |
| 2018-02-08 | $6.15 | $6.25 | $6.11 | $6.15 | $4.64 | 12,564,070 |
| 2018-02-07 | $6.16 | $6.29 | $6.09 | $6.17 | $4.66 | 22,749,900 |
| 2018-02-06 | $6.25 | $6.32 | $6.03 | $6.10 | $4.61 | 24,672,270 |
| 2018-02-05 | $6.15 | $6.36 | $6.14 | $6.34 | $4.79 | 19,918,800 |
| 2018-02-02 | $6.18 | $6.27 | $6.13 | $6.24 | $4.71 | 16,765,320 |
| 2018-02-01 | $6.35 | $6.37 | $6.21 | $6.22 | $4.70 | 16,447,670 |
| 2018-01-31 | $6.42 | $6.44 | $6.26 | $6.33 | $4.78 | 20,383,480 |
| 2018-01-30 | $6.45 | $6.57 | $6.42 | $6.46 | $4.88 | 24,139,670 |
| 2018-01-29 | $6.46 | $6.52 | $6.39 | $6.42 | $4.85 | 20,184,740 |
| 2018-01-26 | $6.46 | $6.50 | $6.39 | $6.43 | $4.86 | 16,340,180 |
| 2018-01-25 | $6.53 | $6.59 | $6.43 | $6.45 | $4.87 | 20,232,670 |
| 2018-01-24 | $6.40 | $6.66 | $6.40 | $6.53 | $4.93 | 39,089,590 |
| 2018-01-23 | $6.37 | $6.42 | $6.34 | $6.41 | $4.84 | 18,423,610 |
| 2018-01-22 | $6.37 | $6.44 | $6.33 | $6.39 | $4.83 | 19,579,010 |
| 2018-01-19 | $6.32 | $6.49 | $6.32 | $6.34 | $4.79 | 31,111,110 |
| 2018-01-18 | $6.29 | $6.30 | $6.24 | $6.30 | $4.76 | 13,496,740 |
| 2018-01-17 | $6.19 | $6.31 | $6.18 | $6.29 | $4.75 | 30,101,560 |
| 2018-01-16 | $6.12 | $6.21 | $6.10 | $6.20 | $4.68 | 16,679,740 |
| 2018-01-15 | $6.12 | $6.15 | $6.08 | $6.11 | $4.61 | 13,818,830 |
| 2018-01-12 | $6.16 | $6.19 | $6.13 | $6.14 | $4.64 | 9,035,780 |
| 2018-01-11 | $6.15 | $6.20 | $6.13 | $6.18 | $4.67 | 11,739,310 |
| 2018-01-10 | $6.15 | $6.17 | $6.10 | $6.15 | $4.64 | 11,956,360 |
| 2018-01-09 | $6.17 | $6.18 | $6.14 | $6.15 | $4.64 | 7,589,290 |
| 2018-01-08 | $6.16 | $6.18 | $6.10 | $6.17 | $4.66 | 19,180,170 |
| 2018-01-05 | $6.07 | $6.21 | $6.06 | $6.17 | $4.66 | 19,925,030 |
| 2018-01-04 | $6.09 | $6.11 | $6.06 | $6.09 | $4.60 | 8,732,370 |
| 2018-01-03 | $6.04 | $6.12 | $6.04 | $6.08 | $4.59 | 13,527,100 |
| 2018-01-02 | $5.99 | $6.07 | $5.96 | $6.06 | $4.58 | 14,348,620 |
| 2018-01-01 | $5.99 | $5.99 | $5.99 | $5.99 | $4.52 | 0 |
| 2017-12-29 | $6.02 | $6.02 | $5.96 | $5.99 | $4.52 | 7,843,610 |
| 2017-12-28 | $5.95 | $6.03 | $5.95 | $6.00 | $4.53 | 6,570,330 |
| 2017-12-27 | $6.04 | $6.07 | $5.96 | $5.99 | $4.52 | 8,047,040 |
| 2017-12-26 | $5.99 | $6.09 | $5.96 | $6.06 | $4.58 | 6,576,240 |
| 2017-12-25 | $6.02 | $6.06 | $5.98 | $5.99 | $4.52 | 4,625,350 |
| 2017-12-22 | $5.99 | $6.04 | $5.98 | $6.03 | $4.55 | 4,003,750 |
| 2017-12-21 | $5.96 | $6.02 | $5.95 | $6.00 | $4.53 | 4,764,200 |
| 2017-12-20 | $6.05 | $6.05 | $5.97 | $5.98 | $4.52 | 6,613,300 |
| 2017-12-19 | $6.02 | $6.06 | $6.01 | $6.05 | $4.57 | 4,851,940 |
| 2017-12-18 | $6.02 | $6.06 | $6.00 | $6.03 | $4.55 | 6,294,340 |
| 2017-12-15 | $6.10 | $6.11 | $6.03 | $6.04 | $4.56 | 7,043,170 |
| 2017-12-14 | $6.15 | $6.19 | $6.11 | $6.11 | $4.61 | 11,008,570 |
| 2017-12-13 | $6.16 | $6.25 | $6.10 | $6.21 | $4.69 | 10,860,040 |
| 2017-12-12 | $6.11 | $6.32 | $6.06 | $6.20 | $4.68 | 21,064,110 |
| 2017-12-11 | $6.10 | $6.13 | $6.06 | $6.13 | $4.63 | 7,893,630 |
| 2017-12-08 | $6.03 | $6.11 | $6.01 | $6.11 | $4.61 | 9,086,090 |
| 2017-12-07 | $6.03 | $6.05 | $6.01 | $6.03 | $4.55 | 5,647,860 |
| 2017-12-06 | $6.01 | $6.06 | $5.99 | $6.05 | $4.57 | 10,270,300 |
| 2017-12-05 | $6.11 | $6.13 | $6.00 | $6.02 | $4.55 | 12,919,080 |
| 2017-12-04 | $6.16 | $6.21 | $6.11 | $6.12 | $4.62 | 10,652,610 |
| 2017-12-01 | $6.27 | $6.27 | $6.17 | $6.18 | $4.67 | 13,081,580 |
| 2017-11-30 | $6.28 | $6.31 | $6.22 | $6.27 | $4.74 | 15,615,740 |
| 2017-11-29 | $6.18 | $6.30 | $6.14 | $6.30 | $4.76 | 22,521,380 |
| 2017-11-28 | $6.21 | $6.24 | $6.13 | $6.20 | $4.68 | 12,776,170 |
| 2017-11-27 | $6.24 | $6.34 | $6.09 | $6.25 | $4.72 | 29,560,420 |
| 2017-11-24 | $6.14 | $6.32 | $6.10 | $6.29 | $4.75 | 25,987,590 |
| 2017-11-23 | $6.30 | $6.30 | $6.12 | $6.19 | $4.67 | 18,569,560 |
| 2017-11-22 | $6.16 | $6.33 | $6.14 | $6.28 | $4.74 | 33,947,530 |
| 2017-11-21 | $6.01 | $6.09 | $5.98 | $6.09 | $4.60 | 14,116,440 |
| 2017-11-20 | $5.97 | $6.06 | $5.82 | $6.05 | $4.57 | 13,581,530 |
| 2017-11-17 | $6.06 | $6.06 | $5.93 | $5.97 | $4.51 | 11,145,820 |
| 2017-11-16 | $6.02 | $6.11 | $6.02 | $6.03 | $4.55 | 6,572,390 |
| 2017-11-15 | $6.19 | $6.19 | $6.04 | $6.05 | $4.57 | 11,257,660 |
| 2017-11-14 | $6.23 | $6.25 | $6.16 | $6.18 | $4.67 | 14,368,950 |
| 2017-11-13 | $6.13 | $6.24 | $6.13 | $6.21 | $4.69 | 18,703,860 |
| 2017-11-10 | $6.12 | $6.16 | $6.10 | $6.12 | $4.62 | 10,151,350 |
| 2017-11-09 | $6.06 | $6.17 | $6.05 | $6.14 | $4.64 | 16,296,290 |
| 2017-11-08 | $5.98 | $6.12 | $5.97 | $6.08 | $4.59 | 19,434,870 |
| 2017-11-07 | $5.92 | $5.98 | $5.90 | $5.97 | $4.51 | 11,439,460 |
| 2017-11-06 | $5.97 | $5.97 | $5.85 | $5.93 | $4.48 | 12,717,820 |
| 2017-11-03 | $6.09 | $6.10 | $5.93 | $5.97 | $4.51 | 10,330,800 |
| 2017-11-02 | $6.09 | $6.16 | $6.06 | $6.08 | $4.59 | 11,482,390 |
| 2017-11-01 | $6.09 | $6.09 | $6.02 | $6.07 | $4.58 | 10,747,980 |
| 2017-10-31 | $5.99 | $6.09 | $5.97 | $6.09 | $4.60 | 14,261,760 |
| 2017-10-30 | $6.00 | $6.06 | $5.93 | $5.98 | $4.52 | 14,772,280 |
| 2017-10-27 | $5.99 | $5.99 | $5.93 | $5.95 | $4.49 | 4,545,950 |
| 2017-10-26 | $5.94 | $5.99 | $5.92 | $5.99 | $4.52 | 6,137,120 |
| 2017-10-25 | $5.92 | $5.96 | $5.92 | $5.95 | $4.49 | 3,175,610 |
| 2017-10-24 | $5.97 | $5.98 | $5.92 | $5.95 | $4.49 | 4,647,670 |
| 2017-10-23 | $5.98 | $6.01 | $5.96 | $5.98 | $4.52 | 3,282,900 |
| 2017-10-20 | $5.95 | $5.98 | $5.93 | $5.98 | $4.52 | 2,593,130 |
| 2017-10-19 | $6.01 | $6.01 | $5.93 | $5.95 | $4.49 | 5,733,890 |
| 2017-10-18 | $5.97 | $6.03 | $5.97 | $6.00 | $4.53 | 5,497,190 |
| 2017-10-17 | $6.03 | $6.03 | $5.96 | $5.98 | $4.52 | 5,109,200 |
| 2017-10-16 | $6.04 | $6.05 | $6.01 | $6.03 | $4.55 | 5,429,700 |
| 2017-10-13 | $6.05 | $6.06 | $6.02 | $6.04 | $4.56 | 4,375,100 |
| 2017-10-12 | $6.05 | $6.06 | $6.04 | $6.05 | $4.57 | 3,877,970 |
| 2017-10-11 | $6.07 | $6.07 | $6.04 | $6.04 | $4.56 | 4,560,620 |
| 2017-10-10 | $6.08 | $6.09 | $6.02 | $6.07 | $4.58 | 6,219,620 |
| 2017-10-09 | $6.10 | $6.12 | $6.05 | $6.08 | $4.59 | 8,661,810 |
| 2017-10-06 | $6.07 | $6.07 | $6.07 | $6.07 | $4.58 | 0 |
| 2017-10-05 | $6.07 | $6.07 | $6.07 | $6.07 | $4.58 | 0 |
| 2017-10-04 | $6.07 | $6.07 | $6.07 | $6.07 | $4.58 | 0 |
| 2017-10-03 | $6.07 | $6.07 | $6.07 | $6.07 | $4.58 | 0 |
| 2017-10-02 | $6.07 | $6.07 | $6.07 | $6.07 | $4.58 | 0 |
| 2017-09-29 | $5.95 | $6.08 | $5.95 | $6.07 | $4.58 | 15,832,570 |
| 2017-09-28 | $6.00 | $6.01 | $5.95 | $5.95 | $4.49 | 11,200,310 |
| 2017-09-27 | $5.93 | $6.02 | $5.93 | $6.01 | $4.54 | 13,367,340 |
| 2017-09-26 | $5.85 | $5.95 | $5.85 | $5.94 | $4.49 | 8,105,720 |
| 2017-09-25 | $5.86 | $5.89 | $5.84 | $5.86 | $4.43 | 9,769,720 |
| 2017-09-22 | $5.93 | $5.94 | $5.83 | $5.86 | $4.43 | 13,152,990 |
| 2017-09-21 | $6.01 | $6.01 | $5.93 | $5.94 | $4.49 | 12,666,760 |
| 2017-09-20 | $6.03 | $6.04 | $6.00 | $6.02 | $4.55 | 8,164,810 |
| 2017-09-19 | $6.06 | $6.07 | $6.01 | $6.03 | $4.55 | 8,569,820 |
| 2017-09-18 | $6.02 | $6.07 | $6.02 | $6.06 | $4.58 | 6,640,660 |
| 2017-09-15 | $6.03 | $6.03 | $6.00 | $6.02 | $4.55 | 7,464,900 |
| 2017-09-14 | $6.06 | $6.06 | $6.01 | $6.03 | $4.55 | 8,308,150 |
| 2017-09-13 | $6.07 | $6.08 | $6.02 | $6.06 | $4.58 | 7,532,080 |
| 2017-09-12 | $6.08 | $6.09 | $6.04 | $6.07 | $4.58 | 6,083,600 |
| 2017-09-11 | $6.09 | $6.13 | $6.06 | $6.06 | $4.58 | 7,661,070 |
| 2017-09-08 | $6.05 | $6.11 | $6.05 | $6.09 | $4.60 | 7,496,800 |
| 2017-09-07 | $6.06 | $6.08 | $6.05 | $6.06 | $4.58 | 9,000,780 |
| 2017-09-06 | $6.06 | $6.09 | $6.04 | $6.08 | $4.59 | 9,038,430 |
| 2017-09-05 | $6.12 | $6.12 | $6.05 | $6.07 | $4.58 | 13,285,700 |
| 2017-09-04 | $6.14 | $6.17 | $6.09 | $6.12 | $4.62 | 13,000,600 |
| 2017-09-01 | $6.16 | $6.19 | $6.12 | $6.16 | $4.65 | 12,668,620 |
| 2017-08-31 | $6.24 | $6.24 | $6.11 | $6.16 | $4.65 | 14,496,370 |
| 2017-08-30 | $6.25 | $6.26 | $6.21 | $6.24 | $4.71 | 9,062,300 |
| 2017-08-29 | $6.26 | $6.27 | $6.23 | $6.26 | $4.73 | 8,095,420 |
| 2017-08-28 | $6.22 | $6.25 | $6.17 | $6.25 | $4.72 | 17,761,880 |
| 2017-08-25 | $6.20 | $6.26 | $6.18 | $6.20 | $4.68 | 11,131,190 |
| 2017-08-24 | $6.23 | $6.26 | $6.17 | $6.19 | $4.67 | 4,469,050 |
| 2017-08-23 | $6.22 | $6.25 | $6.19 | $6.23 | $4.71 | 3,831,120 |
| 2017-08-22 | $6.26 | $6.26 | $6.20 | $6.22 | $4.70 | 3,373,040 |
| 2017-08-21 | $6.18 | $6.27 | $6.17 | $6.26 | $4.73 | 7,122,980 |
| 2017-08-18 | $6.17 | $6.24 | $6.11 | $6.19 | $4.67 | 10,211,230 |
| 2017-08-17 | $6.13 | $6.20 | $6.13 | $6.18 | $4.67 | 4,157,720 |
| 2017-08-16 | $6.17 | $6.19 | $6.13 | $6.15 | $4.64 | 4,802,010 |
| 2017-08-15 | $6.20 | $6.21 | $6.17 | $6.19 | $4.67 | 4,989,160 |
| 2017-08-14 | $6.13 | $6.22 | $6.13 | $6.21 | $4.69 | 8,052,220 |
| 2017-08-11 | $6.28 | $6.29 | $6.12 | $6.14 | $4.64 | 11,515,900 |
| 2017-08-10 | $6.32 | $6.36 | $6.28 | $6.32 | $4.77 | 8,426,020 |
| 2017-08-09 | $6.37 | $6.37 | $6.31 | $6.33 | $4.78 | 6,549,070 |
| 2017-08-08 | $6.37 | $6.39 | $6.33 | $6.37 | $4.81 | 7,805,450 |
| 2017-08-07 | $6.34 | $6.44 | $6.32 | $6.37 | $4.81 | 10,647,600 |
| 2017-08-04 | $6.31 | $6.37 | $6.30 | $6.34 | $4.79 | 6,528,900 |
| 2017-08-03 | $6.34 | $6.38 | $6.31 | $6.32 | $4.77 | 7,106,040 |
| 2017-08-02 | $6.42 | $6.43 | $6.33 | $6.35 | $4.80 | 12,609,180 |
| 2017-08-01 | $6.39 | $6.47 | $6.36 | $6.42 | $4.85 | 14,869,830 |
| 2017-07-31 | $6.37 | $6.42 | $6.35 | $6.39 | $4.83 | 10,720,660 |
| 2017-07-28 | $6.37 | $6.41 | $6.35 | $6.38 | $4.82 | 7,628,920 |
| 2017-07-27 | $6.40 | $6.47 | $6.36 | $6.39 | $4.83 | 11,666,720 |
| 2017-07-26 | $6.42 | $6.47 | $6.34 | $6.43 | $4.86 | 13,616,170 |
| 2017-07-25 | $6.57 | $6.57 | $6.39 | $6.43 | $4.86 | 14,995,290 |
| 2017-07-24 | $6.34 | $6.65 | $6.32 | $6.56 | $4.95 | 33,194,310 |
| 2017-07-21 | $6.25 | $6.34 | $6.25 | $6.34 | $4.79 | 15,449,150 |
| 2017-07-20 | $6.29 | $6.31 | $6.24 | $6.26 | $4.73 | 8,212,390 |
| 2017-07-19 | $6.15 | $6.28 | $6.13 | $6.27 | $4.74 | 11,703,160 |
| 2017-07-18 | $6.08 | $6.16 | $6.06 | $6.16 | $4.65 | 7,073,200 |
| 2017-07-17 | $6.24 | $6.26 | $6.04 | $6.07 | $4.58 | 13,067,060 |
| 2017-07-14 | $6.35 | $6.35 | $6.23 | $6.25 | $4.72 | 11,899,310 |
| 2017-07-13 | $6.54 | $6.57 | $6.48 | $6.50 | $4.76 | 14,083,400 |
| 2017-07-12 | $6.45 | $6.59 | $6.43 | $6.54 | $4.79 | 15,870,000 |
| 2017-07-11 | $6.49 | $6.52 | $6.45 | $6.45 | $4.73 | 8,221,620 |
| 2017-07-10 | $6.51 | $6.54 | $6.46 | $6.48 | $4.75 | 9,341,700 |
| 2017-07-07 | $6.38 | $6.55 | $6.36 | $6.54 | $4.79 | 20,447,430 |
| 2017-07-06 | $6.38 | $6.41 | $6.34 | $6.39 | $4.68 | 9,437,410 |
| 2017-07-05 | $6.23 | $6.39 | $6.22 | $6.39 | $4.68 | 19,234,460 |
| 2017-07-04 | $6.25 | $6.27 | $6.21 | $6.23 | $4.57 | 6,641,190 |
| 2017-07-03 | $6.20 | $6.26 | $6.20 | $6.25 | $4.58 | 7,893,240 |
| 2017-06-30 | $6.25 | $6.26 | $6.19 | $6.20 | $4.54 | 9,735,950 |
| 2017-06-29 | $6.23 | $6.32 | $6.20 | $6.27 | $4.60 | 11,037,750 |
| 2017-06-28 | $6.25 | $6.28 | $6.22 | $6.23 | $4.57 | 14,169,560 |
| 2017-06-27 | $6.27 | $6.28 | $6.23 | $6.25 | $4.58 | 8,674,920 |
| 2017-06-26 | $6.18 | $6.28 | $6.18 | $6.28 | $4.60 | 8,229,950 |
| 2017-06-23 | $6.24 | $6.24 | $6.15 | $6.21 | $4.55 | 6,353,090 |
| 2017-06-22 | $6.25 | $6.33 | $6.23 | $6.25 | $4.58 | 10,953,890 |
| 2017-06-21 | $6.22 | $6.26 | $6.21 | $6.26 | $4.59 | 5,121,800 |
| 2017-06-20 | $6.23 | $6.24 | $6.21 | $6.22 | $4.56 | 3,798,700 |
| 2017-06-19 | $6.18 | $6.24 | $6.18 | $6.22 | $4.56 | 3,760,360 |
| 2017-06-16 | $6.23 | $6.23 | $6.19 | $6.20 | $4.54 | 4,174,090 |
| 2017-06-15 | $6.22 | $6.24 | $6.17 | $6.23 | $4.57 | 9,781,060 |
| 2017-06-14 | $6.30 | $6.30 | $6.20 | $6.21 | $4.55 | 9,900,570 |
| 2017-06-13 | $6.28 | $6.33 | $6.27 | $6.32 | $4.63 | 5,546,460 |
| 2017-06-12 | $6.33 | $6.44 | $6.28 | $6.31 | $4.62 | 8,082,340 |
| 2017-06-09 | $6.34 | $6.47 | $6.32 | $6.37 | $4.67 | 11,826,050 |
| 2017-06-08 | $6.26 | $6.47 | $6.25 | $6.38 | $4.68 | 16,450,260 |
| 2017-06-07 | $6.20 | $6.26 | $6.16 | $6.24 | $4.57 | 6,413,100 |
| 2017-06-06 | $6.17 | $6.19 | $6.14 | $6.17 | $4.52 | 3,587,940 |
| 2017-06-05 | $6.26 | $6.26 | $6.16 | $6.19 | $4.54 | 6,253,870 |
| 2017-06-02 | $6.21 | $6.26 | $6.18 | $6.25 | $4.58 | 5,389,720 |
| 2017-06-01 | $6.16 | $6.24 | $6.14 | $6.20 | $4.54 | 7,473,950 |
| 2017-05-31 | $6.16 | $6.19 | $6.12 | $6.16 | $4.51 | 4,805,880 |
| 2017-05-30 | $6.14 | $6.14 | $6.14 | $6.14 | $4.50 | 0 |
| 2017-05-29 | $6.14 | $6.14 | $6.14 | $6.14 | $4.50 | 0 |
| 2017-05-26 | $6.14 | $6.19 | $6.12 | $6.14 | $4.50 | 5,570,400 |
| 2017-05-25 | $5.96 | $6.15 | $5.94 | $6.14 | $4.50 | 11,369,500 |
| 2017-05-24 | $5.92 | $6.00 | $5.86 | $5.98 | $4.38 | 6,949,350 |
| 2017-05-23 | $5.98 | $5.98 | $5.92 | $5.94 | $4.35 | 8,646,140 |
| 2017-05-22 | $6.07 | $6.08 | $5.94 | $6.00 | $4.40 | 5,243,940 |
| 2017-05-19 | $6.09 | $6.10 | $6.05 | $6.07 | $4.45 | 3,291,580 |
| 2017-05-18 | $6.08 | $6.11 | $6.02 | $6.09 | $4.46 | 6,295,880 |
| 2017-05-17 | $6.07 | $6.14 | $6.06 | $6.12 | $4.49 | 8,216,530 |
| 2017-05-16 | $5.98 | $6.12 | $5.90 | $6.10 | $4.47 | 12,296,100 |
| 2017-05-15 | $5.98 | $6.03 | $5.97 | $6.01 | $4.40 | 5,335,980 |
| 2017-05-12 | $5.93 | $5.99 | $5.90 | $5.96 | $4.37 | 6,031,560 |
| 2017-05-11 | $5.95 | $5.96 | $5.83 | $5.93 | $4.35 | 6,147,830 |
| 2017-05-10 | $6.04 | $6.05 | $5.93 | $5.95 | $4.36 | 7,024,850 |
| 2017-05-09 | $5.91 | $6.07 | $5.90 | $6.04 | $4.43 | 9,128,760 |
| 2017-05-08 | $6.11 | $6.11 | $5.88 | $5.91 | $4.33 | 14,720,600 |
| 2017-05-05 | $6.29 | $6.31 | $6.08 | $6.10 | $4.47 | 15,766,550 |
| 2017-05-04 | $6.23 | $6.33 | $6.21 | $6.32 | $4.63 | 11,931,980 |
| 2017-05-03 | $6.26 | $6.27 | $6.19 | $6.24 | $4.57 | 8,951,850 |
| 2017-05-02 | $6.26 | $6.31 | $6.23 | $6.24 | $4.57 | 9,486,770 |
| 2017-05-01 | $6.26 | $6.26 | $6.26 | $6.26 | $4.59 | 0 |
| 2017-04-28 | $6.29 | $6.31 | $6.21 | $6.26 | $4.59 | 9,728,620 |
| 2017-04-27 | $6.37 | $6.37 | $6.15 | $6.31 | $4.62 | 14,207,150 |
| 2017-04-26 | $6.34 | $6.39 | $6.28 | $6.39 | $4.68 | 10,751,770 |
| 2017-04-25 | $6.27 | $6.37 | $6.25 | $6.34 | $4.65 | 12,791,620 |
| 2017-04-24 | $6.44 | $6.44 | $6.23 | $6.24 | $4.57 | 11,927,550 |
| 2017-04-21 | $6.48 | $6.51 | $6.37 | $6.44 | $4.72 | 14,191,390 |
| 2017-04-20 | $6.49 | $6.54 | $6.41 | $6.47 | $4.74 | 11,969,800 |
| 2017-04-19 | $6.55 | $6.59 | $6.42 | $6.49 | $4.76 | 14,601,740 |
| 2017-04-18 | $6.70 | $6.77 | $6.55 | $6.56 | $4.81 | 18,495,620 |
| 2017-04-17 | $6.85 | $6.86 | $6.66 | $6.71 | $4.92 | 16,177,670 |
| 2017-04-14 | $6.96 | $6.99 | $6.82 | $6.83 | $5.01 | 13,664,240 |
| 2017-04-13 | $7.00 | $7.02 | $6.89 | $7.00 | $5.13 | 11,490,400 |
| 2017-04-12 | $6.98 | $7.06 | $6.90 | $7.01 | $5.14 | 19,241,670 |
| 2017-04-11 | $6.98 | $7.02 | $6.87 | $6.99 | $5.12 | 24,228,230 |
| 2017-04-10 | $7.09 | $7.10 | $6.97 | $6.98 | $5.12 | 17,866,300 |
| 2017-04-07 | $7.18 | $7.18 | $7.06 | $7.09 | $5.20 | 17,300,510 |
| 2017-04-06 | $7.15 | $7.24 | $7.10 | $7.22 | $5.29 | 18,780,940 |
| 2017-04-05 | $7.04 | $7.21 | $7.01 | $7.18 | $5.26 | 24,461,270 |
| 2017-04-04 | $7.08 | $7.08 | $7.08 | $7.08 | $5.19 | 0 |
| 2017-04-03 | $7.08 | $7.08 | $7.08 | $7.08 | $5.19 | 0 |
| 2017-03-31 | $7.01 | $7.10 | $6.88 | $7.08 | $5.19 | 21,461,670 |
| 2017-03-30 | $7.15 | $7.19 | $6.98 | $7.08 | $5.19 | 21,826,480 |
| 2017-03-29 | $6.96 | $7.31 | $6.95 | $7.17 | $5.26 | 32,043,400 |
| 2017-03-28 | $7.06 | $7.06 | $6.94 | $6.96 | $5.10 | 9,435,290 |
| 2017-03-27 | $7.09 | $7.17 | $7.03 | $7.06 | $5.17 | 13,453,960 |
| 2017-03-24 | $6.84 | $7.08 | $6.84 | $7.07 | $5.18 | 17,315,580 |
| 2017-03-23 | $6.92 | $6.94 | $6.80 | $6.89 | $5.05 | 9,240,920 |
| 2017-03-22 | $6.89 | $6.97 | $6.85 | $6.92 | $5.07 | 10,593,040 |
| 2017-03-21 | $6.78 | $6.95 | $6.78 | $6.91 | $5.06 | 11,323,040 |
| 2017-03-20 | $6.79 | $6.81 | $6.74 | $6.80 | $4.98 | 7,998,210 |
| 2017-03-17 | $6.81 | $6.87 | $6.74 | $6.75 | $4.95 | 12,032,030 |
| 2017-03-16 | $6.75 | $6.82 | $6.74 | $6.81 | $4.99 | 9,296,360 |
| 2017-03-15 | $6.74 | $6.78 | $6.71 | $6.73 | $4.93 | 6,725,860 |
| 2017-03-14 | $6.76 | $6.81 | $6.74 | $6.76 | $4.95 | 4,875,730 |
| 2017-03-13 | $6.66 | $6.82 | $6.61 | $6.79 | $4.98 | 10,542,120 |
| 2017-03-10 | $6.69 | $6.72 | $6.66 | $6.68 | $4.90 | 6,403,750 |
| 2017-03-09 | $6.71 | $6.71 | $6.62 | $6.68 | $4.90 | 7,765,590 |
| 2017-03-08 | $6.74 | $6.78 | $6.70 | $6.72 | $4.93 | 9,988,330 |
| 2017-03-07 | $6.75 | $6.81 | $6.72 | $6.73 | $4.93 | 7,922,850 |
| 2017-03-06 | $6.73 | $6.78 | $6.71 | $6.77 | $4.96 | 9,293,280 |
| 2017-03-03 | $6.70 | $6.77 | $6.67 | $6.73 | $4.93 | 10,266,140 |
| 2017-03-02 | $6.90 | $6.91 | $6.75 | $6.77 | $4.96 | 9,482,310 |
| 2017-03-01 | $6.90 | $6.95 | $6.87 | $6.90 | $5.06 | 8,859,590 |
| 2017-02-28 | $6.88 | $6.92 | $6.82 | $6.90 | $5.06 | 8,396,740 |
| 2017-02-27 | $6.97 | $6.98 | $6.85 | $6.88 | $5.04 | 12,847,380 |
| 2017-02-24 | $6.96 | $7.01 | $6.86 | $7.01 | $5.14 | 11,085,080 |
| 2017-02-23 | $6.98 | $7.05 | $6.91 | $6.99 | $5.12 | 14,466,250 |
| 2017-02-22 | $6.87 | $7.12 | $6.82 | $7.03 | $5.15 | 32,043,590 |
| 2017-02-21 | $6.89 | $6.93 | $6.82 | $6.86 | $5.03 | 18,338,830 |
| 2017-02-20 | $6.64 | $6.88 | $6.63 | $6.88 | $5.04 | 20,525,900 |
| 2017-02-17 | $6.77 | $6.78 | $6.61 | $6.65 | $4.87 | 11,283,640 |
| 2017-02-16 | $6.71 | $6.78 | $6.66 | $6.77 | $4.96 | 12,144,730 |
| 2017-02-15 | $6.79 | $6.83 | $6.71 | $6.74 | $4.94 | 10,796,230 |
| 2017-02-14 | $6.86 | $6.88 | $6.75 | $6.79 | $4.98 | 14,115,260 |
| 2017-02-13 | $6.80 | $6.88 | $6.79 | $6.86 | $5.03 | 14,756,400 |
| 2017-02-10 | $6.62 | $6.88 | $6.61 | $6.83 | $5.01 | 21,593,000 |
| 2017-02-09 | $6.55 | $6.66 | $6.52 | $6.63 | $4.86 | 9,797,350 |
| 2017-02-08 | $6.57 | $6.60 | $6.40 | $6.58 | $4.82 | 13,252,370 |
| 2017-02-07 | $6.64 | $6.67 | $6.50 | $6.54 | $4.79 | 13,837,910 |
| 2017-02-06 | $6.60 | $6.66 | $6.57 | $6.64 | $4.87 | 8,122,630 |
| 2017-02-03 | $6.79 | $6.81 | $6.59 | $6.61 | $4.84 | 9,282,300 |
| 2017-02-02 | $6.79 | $6.79 | $6.79 | $6.79 | $4.98 | 0 |
| 2017-02-01 | $6.79 | $6.79 | $6.79 | $6.79 | $4.98 | 0 |
| 2017-01-31 | $6.79 | $6.79 | $6.79 | $6.79 | $4.98 | 0 |
| 2017-01-30 | $6.79 | $6.79 | $6.79 | $6.79 | $4.98 | 0 |
| 2017-01-27 | $6.79 | $6.79 | $6.79 | $6.79 | $4.98 | 0 |
| 2017-01-26 | $6.80 | $6.85 | $6.75 | $6.79 | $4.98 | 4,535,840 |
| 2017-01-25 | $6.80 | $6.90 | $6.71 | $6.80 | $4.98 | 10,963,570 |
| 2017-01-24 | $6.80 | $6.85 | $6.77 | $6.82 | $5.00 | 8,023,900 |
| 2017-01-23 | $6.75 | $6.82 | $6.71 | $6.82 | $5.00 | 9,471,130 |
| 2017-01-20 | $6.68 | $6.80 | $6.65 | $6.75 | $4.95 | 7,260,100 |
| 2017-01-19 | $6.80 | $6.83 | $6.66 | $6.68 | $4.90 | 9,241,650 |
| 2017-01-18 | $6.59 | $6.84 | $6.56 | $6.78 | $4.97 | 11,379,270 |
| 2017-01-17 | $6.54 | $6.64 | $6.50 | $6.63 | $4.86 | 6,818,940 |
| 2017-01-16 | $6.60 | $6.65 | $6.40 | $6.52 | $4.78 | 11,038,950 |
| 2017-01-13 | $6.50 | $6.71 | $6.50 | $6.62 | $4.85 | 11,219,850 |
| 2017-01-12 | $6.61 | $6.65 | $6.47 | $6.50 | $4.76 | 6,655,850 |
| 2017-01-11 | $6.67 | $6.69 | $6.55 | $6.60 | $4.84 | 6,540,690 |
| 2017-01-10 | $6.73 | $6.75 | $6.62 | $6.67 | $4.89 | 8,204,270 |
| 2017-01-09 | $6.78 | $6.78 | $6.70 | $6.73 | $4.93 | 8,381,120 |
| 2017-01-06 | $6.78 | $6.82 | $6.73 | $6.75 | $4.95 | 7,482,610 |
| 2017-01-05 | $6.75 | $6.84 | $6.67 | $6.77 | $4.96 | 12,120,070 |
| 2017-01-04 | $6.79 | $6.85 | $6.63 | $6.73 | $4.93 | 17,428,750 |
| 2017-01-03 | $6.53 | $6.79 | $6.51 | $6.77 | $4.96 | 22,033,780 |
| 2017-01-02 | $6.48 | $6.48 | $6.48 | $6.48 | $4.75 | 0 |
| 2016-12-30 | $6.26 | $6.49 | $6.25 | $6.48 | $4.75 | 17,817,910 |
| 2016-12-29 | $6.17 | $6.31 | $6.15 | $6.24 | $4.57 | 9,404,490 |
| 2016-12-28 | $6.21 | $6.22 | $6.13 | $6.18 | $4.53 | 6,893,560 |
| 2016-12-27 | $6.24 | $6.24 | $6.17 | $6.19 | $4.54 | 5,272,350 |
| 2016-12-26 | $6.28 | $6.28 | $6.08 | $6.22 | $4.56 | 8,335,680 |
| 2016-12-23 | $6.34 | $6.35 | $6.22 | $6.26 | $4.59 | 7,922,260 |
| 2016-12-22 | $6.20 | $6.38 | $6.20 | $6.30 | $4.62 | 12,151,150 |
| 2016-12-21 | $6.13 | $6.24 | $6.10 | $6.21 | $4.55 | 10,295,430 |
| 2016-12-20 | $6.16 | $6.17 | $6.05 | $6.10 | $4.47 | 6,397,130 |
| 2016-12-19 | $6.10 | $6.21 | $6.10 | $6.15 | $4.51 | 6,912,520 |
| 2016-12-16 | $6.11 | $6.13 | $6.07 | $6.12 | $4.49 | 8,908,580 |
| 2016-12-15 | $6.23 | $6.28 | $6.05 | $6.07 | $4.45 | 19,289,810 |
| 2016-12-14 | $6.30 | $6.35 | $6.23 | $6.23 | $4.57 | 10,076,180 |
| 2016-12-13 | $6.39 | $6.43 | $6.23 | $6.31 | $4.62 | 13,144,730 |
| 2016-12-12 | $6.74 | $6.79 | $6.35 | $6.39 | $4.68 | 13,892,030 |
| 2016-12-09 | $6.64 | $6.75 | $6.60 | $6.72 | $4.93 | 8,228,720 |
| 2016-12-08 | $6.64 | $6.72 | $6.62 | $6.64 | $4.87 | 7,550,440 |
| 2016-12-07 | $6.57 | $6.67 | $6.51 | $6.65 | $4.87 | 10,155,090 |
| 2016-12-06 | $6.50 | $6.60 | $6.44 | $6.59 | $4.83 | 11,863,210 |
| 2016-12-05 | $6.71 | $6.72 | $6.56 | $6.59 | $4.83 | 18,561,230 |
| 2016-12-02 | $7.03 | $7.06 | $6.76 | $6.81 | $4.99 | 23,313,580 |
| 2016-12-01 | $7.02 | $7.13 | $6.95 | $7.02 | $5.15 | 16,371,040 |
| 2016-11-30 | $7.17 | $7.18 | $6.87 | $6.95 | $5.09 | 20,923,190 |
| 2016-11-29 | $7.18 | $7.40 | $7.13 | $7.17 | $5.26 | 28,393,610 |
| 2016-11-28 | $6.82 | $7.26 | $6.82 | $7.18 | $5.26 | 37,847,730 |
| 2016-11-25 | $6.68 | $6.87 | $6.66 | $6.81 | $4.99 | 15,988,670 |
| 2016-11-24 | $6.70 | $6.87 | $6.64 | $6.69 | $4.90 | 11,972,980 |
| 2016-11-23 | $6.75 | $6.78 | $6.66 | $6.69 | $4.90 | 7,223,230 |
| 2016-11-22 | $6.70 | $6.77 | $6.65 | $6.73 | $4.93 | 11,597,340 |
| 2016-11-21 | $6.51 | $6.81 | $6.48 | $6.71 | $4.92 | 18,688,040 |
| 2016-11-18 | $6.56 | $6.68 | $6.48 | $6.53 | $4.79 | 13,180,520 |
| 2016-11-17 | $6.38 | $6.55 | $6.33 | $6.54 | $4.79 | 15,659,050 |
| 2016-11-16 | $6.40 | $6.41 | $6.35 | $6.38 | $4.68 | 9,001,240 |
| 2016-11-15 | $6.45 | $6.47 | $6.36 | $6.42 | $4.71 | 9,425,950 |
| 2016-11-14 | $6.41 | $6.48 | $6.39 | $6.46 | $4.73 | 12,640,750 |
| 2016-11-11 | $6.41 | $6.46 | $6.38 | $6.44 | $4.72 | 12,846,860 |
| 2016-11-10 | $6.37 | $6.45 | $6.37 | $6.42 | $4.71 | 10,880,900 |
| 2016-11-09 | $6.42 | $6.42 | $6.26 | $6.36 | $4.66 | 7,493,170 |
| 2016-11-08 | $6.43 | $6.47 | $6.38 | $6.41 | $4.70 | 9,537,920 |
| 2016-11-07 | $6.28 | $6.46 | $6.26 | $6.40 | $4.69 | 23,584,360 |
| 2016-11-04 | $6.33 | $6.36 | $6.27 | $6.27 | $4.60 | 7,020,080 |
| 2016-11-03 | $6.23 | $6.37 | $6.23 | $6.32 | $4.63 | 10,487,600 |
| 2016-11-02 | $6.30 | $6.34 | $6.22 | $6.27 | $4.60 | 10,585,200 |
| 2016-11-01 | $6.27 | $6.35 | $6.20 | $6.35 | $4.65 | 9,953,230 |
| 2016-10-31 | $6.32 | $6.34 | $6.21 | $6.24 | $4.57 | 0 |
| 2016-10-28 | $6.32 | $6.39 | $6.28 | $6.29 | $4.61 | 4,254,130 |
| 2016-10-27 | $6.34 | $6.40 | $6.26 | $6.35 | $4.65 | 5,850,360 |
| 2016-10-26 | $6.43 | $6.43 | $6.32 | $6.34 | $4.65 | 6,045,100 |
| 2016-10-25 | $6.40 | $6.45 | $6.36 | $6.43 | $4.71 | 6,241,380 |
| 2016-10-24 | $6.34 | $6.44 | $6.30 | $6.42 | $4.71 | 11,325,230 |
| 2016-10-21 | $6.36 | $6.38 | $6.27 | $6.33 | $4.64 | 6,422,100 |
| 2016-10-20 | $6.34 | $6.40 | $6.28 | $6.36 | $4.66 | 9,130,780 |
| 2016-10-19 | $6.35 | $6.44 | $6.28 | $6.36 | $4.66 | 10,935,110 |
| 2016-10-18 | $6.32 | $6.36 | $6.23 | $6.35 | $4.65 | 11,847,140 |
| 2016-10-17 | $6.54 | $6.54 | $6.23 | $6.25 | $4.58 | 13,318,500 |
| 2016-10-14 | $6.35 | $6.43 | $6.27 | $6.40 | $4.69 | 9,364,540 |
| 2016-10-13 | $6.20 | $6.38 | $6.15 | $6.36 | $4.66 | 12,811,150 |
| 2016-10-12 | $6.15 | $6.26 | $6.13 | $6.21 | $4.55 | 13,972,170 |
| 2016-10-11 | $6.15 | $6.17 | $6.10 | $6.15 | $4.51 | 11,105,220 |
| 2016-10-10 | $6.01 | $6.16 | $6.01 | $6.12 | $4.49 | 12,285,760 |
| 2016-10-07 | $6.01 | $6.01 | $6.01 | $6.01 | $4.40 | 0 |
| 2016-10-06 | $6.01 | $6.01 | $6.01 | $6.01 | $4.40 | 0 |
| 2016-10-05 | $6.01 | $6.01 | $6.01 | $6.01 | $4.40 | 0 |
| 2016-10-04 | $6.01 | $6.01 | $6.01 | $6.01 | $4.40 | 0 |
| 2016-10-03 | $6.01 | $6.01 | $6.01 | $6.01 | $4.40 | 0 |
| 2016-09-30 | $6.03 | $6.11 | $6.00 | $6.01 | $4.40 | 10,080,140 |
| 2016-09-29 | $6.10 | $6.15 | $6.05 | $6.06 | $4.44 | 11,181,870 |
| 2016-09-28 | $6.29 | $6.29 | $6.10 | $6.12 | $4.49 | 12,963,450 |
| 2016-09-27 | $6.03 | $6.29 | $6.03 | $6.25 | $4.58 | 18,380,090 |
| 2016-09-26 | $6.37 | $6.47 | $6.07 | $6.11 | $4.48 | 24,045,130 |
| 2016-09-23 | $6.91 | $6.97 | $6.34 | $6.50 | $4.76 | 53,528,590 |
| 2016-09-22 | $6.68 | $6.68 | $6.68 | $6.68 | $4.90 | 0 |
| 2016-09-21 | $6.68 | $6.68 | $6.68 | $6.68 | $4.90 | 0 |
| 2016-09-20 | $6.68 | $6.68 | $6.68 | $6.68 | $4.90 | 0 |
| 2016-09-19 | $6.68 | $6.68 | $6.68 | $6.68 | $4.90 | 0 |
| 2016-09-16 | $6.68 | $6.68 | $6.68 | $6.68 | $4.90 | 0 |
| 2016-09-15 | $6.68 | $6.68 | $6.68 | $6.68 | $4.90 | 0 |
| 2016-09-14 | $6.68 | $6.68 | $6.68 | $6.68 | $4.90 | 0 |
| 2016-09-13 | $6.68 | $6.68 | $6.68 | $6.68 | $4.90 | 0 |
| 2016-09-12 | $6.68 | $6.68 | $6.68 | $6.68 | $4.90 | 0 |
| 2016-09-09 | $6.68 | $6.68 | $6.68 | $6.68 | $4.90 | 0 |
| 2016-09-08 | $6.68 | $6.68 | $6.68 | $6.68 | $4.90 | 0 |
| 2016-09-07 | $6.68 | $6.68 | $6.68 | $6.68 | $4.90 | 0 |
| 2016-09-06 | $6.52 | $6.71 | $6.47 | $6.68 | $4.90 | 13,860,490 |
| 2016-09-05 | $6.47 | $6.54 | $6.46 | $6.50 | $4.76 | 9,169,990 |
| 2016-09-02 | $6.49 | $6.56 | $6.40 | $6.50 | $4.76 | 9,632,090 |
| 2016-09-01 | $6.52 | $6.57 | $6.41 | $6.50 | $4.76 | 14,482,910 |
| 2016-08-31 | $6.17 | $6.64 | $6.17 | $6.46 | $4.73 | 47,187,930 |
| 2016-08-30 | $6.14 | $6.19 | $6.11 | $6.17 | $4.52 | 6,581,770 |
| 2016-08-29 | $6.08 | $6.15 | $6.06 | $6.13 | $4.49 | 5,956,230 |
| 2016-08-26 | $6.10 | $6.19 | $6.05 | $6.11 | $4.48 | 6,686,300 |
| 2016-08-25 | $6.14 | $6.14 | $6.01 | $6.13 | $4.49 | 9,063,960 |
| 2016-08-24 | $6.14 | $6.21 | $6.10 | $6.15 | $4.51 | 4,601,270 |
| 2016-08-23 | $6.19 | $6.21 | $6.09 | $6.14 | $4.50 | 7,626,770 |
| 2016-08-22 | $6.29 | $6.31 | $6.14 | $6.18 | $4.53 | 8,214,100 |
| 2016-08-19 | $6.23 | $6.33 | $6.22 | $6.29 | $4.61 | 7,602,340 |
| 2016-08-18 | $6.28 | $6.39 | $6.20 | $6.28 | $4.60 | 8,432,530 |
| 2016-08-17 | $6.29 | $6.30 | $6.20 | $6.25 | $4.58 | 6,632,830 |
| 2016-08-16 | $6.21 | $6.33 | $6.17 | $6.29 | $4.61 | 13,917,690 |
| 2016-08-15 | $6.01 | $6.36 | $6.01 | $6.21 | $4.55 | 27,398,990 |
| 2016-08-12 | $5.93 | $6.09 | $5.90 | $6.03 | $4.42 | 19,575,730 |
| 2016-08-11 | $6.01 | $6.03 | $5.88 | $5.93 | $4.35 | 12,929,950 |
| 2016-08-10 | $6.00 | $6.18 | $5.96 | $5.98 | $4.38 | 19,745,750 |
| 2016-08-09 | $5.85 | $6.10 | $5.81 | $5.99 | $4.39 | 21,672,660 |
| 2016-08-08 | $5.76 | $5.86 | $5.70 | $5.85 | $4.29 | 13,693,620 |
| 2016-08-05 | $5.83 | $5.87 | $5.74 | $5.79 | $4.24 | 13,103,700 |
| 2016-08-04 | $5.74 | $5.82 | $5.67 | $5.79 | $4.24 | 17,870,660 |
| 2016-08-03 | $5.68 | $5.79 | $5.61 | $5.69 | $4.17 | 15,821,490 |
| 2016-08-02 | $5.63 | $5.75 | $5.57 | $5.73 | $4.20 | 13,180,570 |
| 2016-08-01 | $5.76 | $5.76 | $5.57 | $5.66 | $4.15 | 26,802,810 |
| 2016-07-29 | $5.59 | $5.93 | $5.59 | $5.75 | $4.21 | 59,741,220 |
| 2016-07-28 | $5.28 | $5.48 | $5.28 | $5.46 | $4.00 | 21,339,650 |
| 2016-07-27 | $5.40 | $5.47 | $5.25 | $5.31 | $3.89 | 25,677,850 |
| 2016-07-26 | $5.37 | $5.42 | $5.34 | $5.40 | $3.96 | 10,193,850 |
| 2016-07-25 | $5.36 | $5.41 | $5.33 | $5.38 | $3.94 | 7,213,380 |
| 2016-07-22 | $5.47 | $5.48 | $5.33 | $5.39 | $3.95 | 12,593,580 |
| 2016-07-21 | $5.45 | $5.49 | $5.42 | $5.47 | $4.01 | 7,366,430 |
| 2016-07-20 | $5.43 | $5.47 | $5.41 | $5.45 | $3.99 | 4,780,690 |
| 2016-07-19 | $5.46 | $5.49 | $5.40 | $5.47 | $4.01 | 8,783,520 |
| 2016-07-18 | $5.44 | $5.52 | $5.39 | $5.49 | $4.02 | 11,837,590 |
| 2016-07-15 | $5.44 | $5.45 | $5.40 | $5.44 | $3.99 | 7,416,330 |
| 2016-07-14 | $5.51 | $5.51 | $5.39 | $5.41 | $3.97 | 10,413,410 |
| 2016-07-13 | $5.62 | $5.79 | $5.62 | $5.66 | $4.01 | 19,216,160 |
| 2016-07-12 | $5.45 | $5.62 | $5.41 | $5.61 | $3.98 | 16,600,320 |
| 2016-07-11 | $5.48 | $5.53 | $5.45 | $5.47 | $3.88 | 8,139,510 |
| 2016-07-08 | $5.43 | $5.48 | $5.41 | $5.47 | $3.88 | 6,915,370 |
| 2016-07-07 | $5.43 | $5.49 | $5.40 | $5.47 | $3.88 | 8,788,340 |
| 2016-07-06 | $5.44 | $5.46 | $5.37 | $5.45 | $3.87 | 8,465,820 |
| 2016-07-05 | $5.40 | $5.49 | $5.37 | $5.43 | $3.85 | 15,349,990 |
| 2016-07-04 | $5.32 | $5.42 | $5.29 | $5.40 | $3.83 | 14,734,500 |
| 2016-07-01 | $5.32 | $5.35 | $5.28 | $5.33 | $3.78 | 10,440,740 |
| 2016-06-30 | $5.32 | $5.33 | $5.29 | $5.30 | $3.76 | 4,558,550 |
| 2016-06-29 | $5.33 | $5.35 | $5.29 | $5.31 | $3.77 | 9,226,950 |
| 2016-06-28 | $5.27 | $5.30 | $5.21 | $5.30 | $3.76 | 10,390,780 |
| 2016-06-27 | $5.19 | $5.32 | $5.17 | $5.28 | $3.75 | 10,012,450 |
| 2016-06-24 | $5.22 | $5.26 | $5.09 | $5.23 | $3.71 | 6,236,340 |
| 2016-06-23 | $5.28 | $5.29 | $5.19 | $5.25 | $3.72 | 6,820,020 |
| 2016-06-22 | $5.26 | $5.29 | $5.22 | $5.28 | $3.75 | 7,366,390 |
| 2016-06-21 | $5.26 | $5.31 | $5.22 | $5.25 | $3.72 | 11,256,200 |
| 2016-06-20 | $5.26 | $5.28 | $5.21 | $5.26 | $3.73 | 5,825,450 |
| 2016-06-17 | $5.18 | $5.27 | $5.16 | $5.25 | $3.72 | 12,253,850 |
| 2016-06-16 | $5.20 | $5.25 | $5.14 | $5.19 | $3.68 | 10,355,450 |
| 2016-06-15 | $5.10 | $5.24 | $5.06 | $5.23 | $3.71 | 9,574,080 |
| 2016-06-14 | $5.18 | $5.19 | $5.08 | $5.13 | $3.64 | 9,631,010 |
| 2016-06-13 | $5.30 | $5.30 | $5.12 | $5.23 | $3.71 | 10,961,640 |
| 2016-06-10 | $5.37 | $5.37 | $5.37 | $5.37 | $3.81 | 0 |
| 2016-06-09 | $5.37 | $5.37 | $5.37 | $5.37 | $3.81 | 0 |
| 2016-06-08 | $5.42 | $5.42 | $5.33 | $5.37 | $3.81 | 10,293,890 |
| 2016-06-07 | $5.44 | $5.45 | $5.37 | $5.43 | $3.85 | 8,743,630 |
| 2016-06-06 | $5.39 | $5.66 | $5.38 | $5.49 | $3.89 | 13,864,590 |
| 2016-06-03 | $5.38 | $5.43 | $5.33 | $5.41 | $3.84 | 11,914,480 |
| 2016-06-02 | $5.35 | $5.41 | $5.30 | $5.39 | $3.82 | 8,324,150 |
| 2016-06-01 | $5.35 | $5.35 | $5.35 | $5.35 | $3.79 | 0 |
| 2016-05-31 | $5.21 | $5.37 | $5.17 | $5.35 | $3.79 | 12,328,600 |
| 2016-05-30 | $5.17 | $5.23 | $5.11 | $5.18 | $3.67 | 5,044,330 |
| 2016-05-27 | $5.18 | $5.22 | $5.17 | $5.19 | $3.68 | 2,579,910 |
| 2016-05-26 | $5.19 | $5.24 | $5.14 | $5.20 | $3.69 | 3,871,650 |
| 2016-05-25 | $5.22 | $5.25 | $5.20 | $5.20 | $3.69 | 2,686,760 |
| 2016-05-24 | $5.26 | $5.26 | $5.17 | $5.20 | $3.69 | 4,305,920 |
| 2016-05-23 | $5.26 | $5.28 | $5.22 | $5.26 | $3.73 | 4,315,910 |
| 2016-05-20 | $5.18 | $5.27 | $5.17 | $5.26 | $3.73 | 2,962,570 |
| 2016-05-19 | $5.19 | $5.26 | $5.18 | $5.21 | $3.70 | 3,704,850 |
| 2016-05-18 | $5.31 | $5.32 | $5.16 | $5.19 | $3.68 | 5,293,140 |
| 2016-05-17 | $5.37 | $5.37 | $5.27 | $5.32 | $3.77 | 4,919,100 |
| 2016-05-16 | $5.35 | $5.38 | $5.28 | $5.35 | $3.79 | 4,751,460 |
| 2016-05-13 | $5.36 | $5.43 | $5.32 | $5.35 | $3.79 | 4,666,470 |
| 2016-05-12 | $5.32 | $5.38 | $5.26 | $5.37 | $3.81 | 5,686,430 |
| 2016-05-11 | $5.30 | $5.38 | $5.23 | $5.34 | $3.79 | 8,183,870 |
| 2016-05-10 | $5.39 | $5.43 | $5.23 | $5.28 | $3.75 | 11,625,060 |
| 2016-05-09 | $5.47 | $5.53 | $5.33 | $5.43 | $3.85 | 7,030,060 |
| 2016-05-06 | $5.65 | $5.71 | $5.46 | $5.48 | $3.89 | 7,541,950 |
| 2016-05-05 | $5.75 | $5.76 | $5.62 | $5.69 | $4.04 | 6,290,690 |
| 2016-05-04 | $5.64 | $5.74 | $5.60 | $5.65 | $4.01 | 11,981,400 |
| 2016-05-03 | $5.50 | $5.69 | $5.42 | $5.60 | $3.97 | 10,359,060 |
| 2016-05-02 | $5.46 | $5.46 | $5.46 | $5.46 | $3.87 | 0 |
| 2016-04-29 | $5.45 | $5.55 | $5.45 | $5.46 | $3.87 | 2,916,310 |
| 2016-04-28 | $5.53 | $5.54 | $5.42 | $5.49 | $3.89 | 5,150,330 |
| 2016-04-27 | $5.51 | $5.63 | $5.46 | $5.50 | $3.90 | 6,017,680 |
| 2016-04-26 | $5.45 | $5.53 | $5.42 | $5.51 | $3.91 | 3,915,450 |
| 2016-04-25 | $5.56 | $5.56 | $5.36 | $5.47 | $3.88 | 5,566,740 |
| 2016-04-22 | $5.55 | $5.61 | $5.48 | $5.57 | $3.95 | 3,783,830 |
| 2016-04-21 | $5.59 | $5.66 | $5.55 | $5.60 | $3.97 | 6,198,650 |
| 2016-04-20 | $5.76 | $5.76 | $5.41 | $5.68 | $4.03 | 10,343,430 |
| 2016-04-19 | $5.71 | $5.77 | $5.67 | $5.76 | $4.09 | 5,375,350 |
| 2016-04-18 | $5.76 | $5.76 | $5.69 | $5.71 | $4.05 | 4,816,800 |
| 2016-04-15 | $5.84 | $5.87 | $5.78 | $5.81 | $4.12 | 6,039,270 |
| 2016-04-14 | $5.87 | $5.90 | $5.82 | $5.88 | $4.17 | 6,681,850 |
| 2016-04-13 | $5.67 | $5.90 | $5.67 | $5.89 | $4.18 | 12,438,500 |
| 2016-04-12 | $5.71 | $5.74 | $5.58 | $5.65 | $4.01 | 5,651,500 |
| 2016-04-11 | $5.60 | $5.76 | $5.60 | $5.72 | $4.06 | 6,600,180 |
| 2016-04-08 | $5.62 | $5.66 | $5.52 | $5.59 | $3.97 | 6,514,780 |
| 2016-04-07 | $5.85 | $5.89 | $5.65 | $5.67 | $4.02 | 9,511,630 |
| 2016-04-06 | $5.82 | $5.94 | $5.79 | $5.84 | $4.14 | 8,253,490 |
| 2016-04-05 | $5.73 | $5.92 | $5.65 | $5.88 | $4.17 | 13,794,270 |
| 2016-04-04 | $5.76 | $5.76 | $5.76 | $5.76 | $4.09 | 0 |
| 2016-04-01 | $5.57 | $5.87 | $5.57 | $5.76 | $4.09 | 16,829,260 |
| 2016-03-31 | $5.60 | $5.64 | $5.52 | $5.63 | $3.99 | 10,179,770 |
| 2016-03-30 | $5.44 | $5.58 | $5.44 | $5.56 | $3.94 | 11,428,720 |
| 2016-03-29 | $5.43 | $5.55 | $5.38 | $5.42 | $3.84 | 13,248,200 |
| 2016-03-28 | $5.42 | $5.54 | $5.39 | $5.45 | $3.87 | 16,487,430 |
| 2016-03-25 | $5.36 | $5.43 | $5.28 | $5.42 | $3.84 | 7,161,420 |
| 2016-03-24 | $5.31 | $5.43 | $5.23 | $5.32 | $3.77 | 10,711,370 |
| 2016-03-23 | $5.31 | $5.36 | $5.28 | $5.33 | $3.78 | 8,030,570 |
| 2016-03-22 | $5.34 | $5.38 | $5.29 | $5.32 | $3.77 | 7,159,910 |
| 2016-03-21 | $5.38 | $5.41 | $5.31 | $5.40 | $3.83 | 13,152,030 |
| 2016-03-18 | $5.23 | $5.35 | $5.21 | $5.33 | $3.78 | 12,115,720 |
| 2016-03-17 | $5.14 | $5.29 | $5.12 | $5.23 | $3.71 | 9,380,740 |
| 2016-03-16 | $5.22 | $5.26 | $5.12 | $5.15 | $3.65 | 10,250,560 |
| 2016-03-15 | $5.04 | $5.33 | $4.99 | $5.30 | $3.76 | 18,853,230 |
| 2016-03-14 | $4.95 | $5.10 | $4.94 | $5.05 | $3.58 | 9,122,720 |
| 2016-03-11 | $4.86 | $4.98 | $4.85 | $4.91 | $3.48 | 4,401,540 |
| 2016-03-10 | $4.95 | $4.98 | $4.88 | $4.89 | $3.47 | 4,580,400 |
| 2016-03-09 | $5.01 | $5.03 | $4.87 | $4.94 | $3.50 | 11,047,850 |
| 2016-03-08 | $5.15 | $5.16 | $4.95 | $5.11 | $3.62 | 11,804,240 |
| 2016-03-07 | $5.14 | $5.22 | $5.09 | $5.18 | $3.67 | 9,762,040 |
| 2016-03-04 | $5.16 | $5.31 | $5.05 | $5.13 | $3.64 | 15,227,980 |
| 2016-03-03 | $5.15 | $5.22 | $5.10 | $5.21 | $3.70 | 12,593,830 |
| 2016-03-02 | $4.91 | $5.14 | $4.90 | $5.13 | $3.64 | 9,586,160 |
| 2016-03-01 | $4.85 | $4.94 | $4.75 | $4.92 | $3.49 | 6,432,120 |
| 2016-02-29 | $4.87 | $4.87 | $4.65 | $4.82 | $3.42 | 8,388,900 |
| 2016-02-26 | $4.85 | $4.95 | $4.76 | $4.88 | $3.46 | 8,227,400 |
| 2016-02-25 | $5.18 | $5.20 | $4.75 | $4.81 | $3.41 | 12,342,230 |
| 2016-02-24 | $5.13 | $5.21 | $5.06 | $5.20 | $3.69 | 10,013,490 |
| 2016-02-23 | $5.17 | $5.22 | $5.09 | $5.14 | $3.65 | 6,572,670 |
| 2016-02-22 | $5.13 | $5.20 | $5.10 | $5.18 | $3.67 | 7,975,120 |
| 2016-02-19 | $5.10 | $5.12 | $5.04 | $5.09 | $3.61 | 5,809,120 |
| 2016-02-18 | $5.16 | $5.20 | $5.08 | $5.11 | $3.62 | 10,658,920 |
| 2016-02-17 | $5.08 | $5.11 | $5.02 | $5.10 | $3.62 | 7,363,560 |
| 2016-02-16 | $4.96 | $5.10 | $4.94 | $5.07 | $3.60 | 8,780,880 |
| 2016-02-15 | $4.77 | $4.96 | $4.73 | $4.92 | $3.49 | 5,332,190 |
| 2016-02-12 | $4.92 | $4.92 | $4.92 | $4.92 | $3.49 | 0 |
| 2016-02-11 | $4.92 | $4.92 | $4.92 | $4.92 | $3.49 | 0 |
| 2016-02-10 | $4.92 | $4.92 | $4.92 | $4.92 | $3.49 | 0 |
| 2016-02-09 | $4.92 | $4.92 | $4.92 | $4.92 | $3.49 | 0 |
| 2016-02-08 | $4.92 | $4.92 | $4.92 | $4.92 | $3.49 | 0 |
| 2016-02-05 | $4.99 | $5.01 | $4.90 | $4.92 | $3.49 | 5,703,450 |
| 2016-02-04 | $4.93 | $5.01 | $4.93 | $4.99 | $3.54 | 8,386,810 |
| 2016-02-03 | $4.93 | $4.96 | $4.83 | $4.94 | $3.50 | 6,276,370 |
| 2016-02-02 | $4.84 | $4.98 | $4.81 | $4.94 | $3.50 | 10,134,900 |
| 2016-02-01 | $4.91 | $4.94 | $4.67 | $4.85 | $3.44 | 7,207,020 |
| 2016-01-29 | $4.71 | $4.96 | $4.71 | $4.91 | $3.48 | 7,666,930 |
| 2016-01-28 | $4.80 | $4.90 | $4.70 | $4.82 | $3.42 | 8,496,590 |
| 2016-01-27 | $4.99 | $5.04 | $4.50 | $4.88 | $3.46 | 12,015,930 |
| 2016-01-26 | $5.28 | $5.31 | $4.95 | $4.97 | $3.53 | 12,421,990 |
| 2016-01-25 | $5.33 | $5.37 | $5.28 | $5.33 | $3.78 | 6,028,380 |
| 2016-01-22 | $5.37 | $5.39 | $5.21 | $5.30 | $3.76 | 7,560,090 |
| 2016-01-21 | $5.45 | $5.54 | $5.20 | $5.27 | $3.74 | 6,496,210 |
| 2016-01-20 | $5.48 | $5.56 | $5.41 | $5.50 | $3.90 | 9,288,550 |
| 2016-01-19 | $5.30 | $5.53 | $5.28 | $5.49 | $3.89 | 10,260,860 |
| 2016-01-18 | $5.25 | $5.45 | $5.06 | $5.33 | $3.78 | 10,527,430 |
| 2016-01-15 | $5.52 | $5.60 | $5.30 | $5.33 | $3.78 | 9,422,850 |
| 2016-01-14 | $5.41 | $5.64 | $5.32 | $5.62 | $3.99 | 11,965,710 |
| 2016-01-13 | $5.60 | $5.80 | $5.50 | $5.52 | $3.92 | 11,091,990 |
| 2016-01-12 | $5.72 | $5.81 | $5.49 | $5.61 | $3.98 | 11,451,470 |
| 2016-01-11 | $5.88 | $5.93 | $5.65 | $5.68 | $4.03 | 15,177,530 |
| 2016-01-08 | $6.08 | $6.16 | $5.58 | $5.93 | $4.21 | 15,647,950 |
| 2016-01-07 | $6.30 | $6.38 | $5.85 | $5.88 | $4.17 | 3,225,800 |
| 2016-01-06 | $6.35 | $6.52 | $6.19 | $6.48 | $4.60 | 18,194,670 |
| 2016-01-05 | $6.22 | $6.55 | $6.11 | $6.35 | $4.50 | 16,166,870 |
| 2016-01-04 | $7.12 | $7.12 | $6.41 | $6.42 | $4.55 | 12,517,100 |
| 2016-01-01 | $7.11 | $7.11 | $7.11 | $7.11 | $5.04 | 0 |
| 2015-12-31 | $7.15 | $7.20 | $7.00 | $7.11 | $5.04 | 13,283,230 |
| 2015-12-30 | $7.11 | $7.21 | $7.06 | $7.14 | $5.06 | 17,933,340 |
| 2015-12-29 | $7.09 | $7.17 | $6.95 | $7.10 | $5.04 | 20,547,430 |
| 2015-12-28 | $7.07 | $7.27 | $6.98 | $7.09 | $5.03 | 30,093,860 |
| 2015-12-25 | $6.86 | $7.08 | $6.86 | $7.00 | $4.97 | 15,725,340 |
| 2015-12-24 | $6.92 | $7.10 | $6.75 | $6.88 | $4.88 | 21,119,320 |
| 2015-12-23 | $6.90 | $7.18 | $6.83 | $6.92 | $4.91 | 19,075,650 |
| 2015-12-22 | $6.85 | $6.94 | $6.80 | $6.90 | $4.89 | 10,939,940 |
| 2015-12-21 | $6.68 | $6.99 | $6.63 | $6.88 | $4.88 | 17,987,620 |
| 2015-12-18 | $6.75 | $6.75 | $6.63 | $6.67 | $4.73 | 8,281,040 |
| 2015-12-17 | $6.74 | $6.79 | $6.70 | $6.76 | $4.80 | 11,446,980 |
| 2015-12-16 | $6.70 | $6.82 | $6.63 | $6.76 | $4.80 | 7,502,230 |
| 2015-12-15 | $6.55 | $6.76 | $6.49 | $6.71 | $4.76 | 14,693,860 |
| 2015-12-14 | $6.25 | $6.64 | $6.22 | $6.56 | $4.65 | 14,240,300 |
| 2015-12-11 | $6.37 | $6.44 | $6.24 | $6.34 | $4.50 | 10,005,760 |
| 2015-12-10 | $6.34 | $6.42 | $6.32 | $6.37 | $4.52 | 5,842,760 |
| 2015-12-09 | $6.39 | $6.41 | $6.30 | $6.35 | $4.50 | 5,529,110 |
| 2015-12-08 | $6.48 | $6.54 | $6.29 | $6.30 | $4.47 | 8,351,540 |
| 2015-12-07 | $6.45 | $6.57 | $6.38 | $6.54 | $4.64 | 10,452,740 |
| 2015-12-04 | $6.46 | $6.60 | $6.42 | $6.45 | $4.58 | 9,632,290 |
| 2015-12-03 | $6.49 | $6.52 | $6.44 | $6.52 | $4.62 | 7,005,350 |
| 2015-12-02 | $6.27 | $6.51 | $6.20 | $6.49 | $4.60 | 18,575,780 |
| 2015-12-01 | $6.20 | $6.30 | $6.17 | $6.25 | $4.43 | 13,359,170 |
| 2015-11-30 | $6.30 | $6.37 | $6.02 | $6.21 | $4.41 | 11,939,770 |
| 2015-11-27 | $6.72 | $6.72 | $6.20 | $6.30 | $4.47 | 13,281,340 |
| 2015-11-26 | $6.75 | $6.84 | $6.68 | $6.74 | $4.78 | 17,451,130 |
| 2015-11-25 | $6.72 | $6.74 | $6.64 | $6.73 | $4.77 | 14,289,310 |
| 2015-11-24 | $6.75 | $6.78 | $6.61 | $6.74 | $4.78 | 8,307,160 |
| 2015-11-23 | $6.88 | $6.89 | $6.75 | $6.77 | $4.80 | 12,242,260 |
| 2015-11-20 | $6.88 | $6.93 | $6.81 | $6.85 | $4.86 | 20,150,700 |
| 2015-11-19 | $6.62 | $6.75 | $6.62 | $6.74 | $4.78 | 8,857,330 |
| 2015-11-18 | $6.72 | $6.76 | $6.62 | $6.63 | $4.70 | 8,082,680 |
| 2015-11-17 | $6.77 | $6.82 | $6.70 | $6.72 | $4.77 | 17,889,700 |
| 2015-11-16 | $6.55 | $6.76 | $6.53 | $6.73 | $4.77 | 13,835,750 |
| 2015-11-13 | $6.81 | $6.81 | $6.69 | $6.70 | $4.75 | 14,253,730 |
| 2015-11-12 | $7.07 | $7.07 | $6.81 | $6.87 | $4.87 | 16,392,670 |
| 2015-11-11 | $6.94 | $7.00 | $6.85 | $6.98 | $4.95 | 22,151,790 |
| 2015-11-10 | $6.92 | $7.02 | $6.79 | $6.93 | $4.92 | 24,939,250 |
| 2015-11-09 | $6.87 | $7.01 | $6.81 | $6.92 | $4.91 | 35,982,990 |
| 2015-11-06 | $6.71 | $7.00 | $6.69 | $6.90 | $4.89 | 35,165,440 |
| 2015-11-05 | $6.88 | $7.05 | $6.72 | $6.74 | $4.78 | 54,186,000 |
| 2015-11-04 | $6.36 | $6.85 | $6.36 | $6.77 | $4.80 | 34,065,850 |
| 2015-11-03 | $6.40 | $6.43 | $6.30 | $6.32 | $4.48 | 6,751,950 |
| 2015-11-02 | $6.30 | $6.58 | $6.26 | $6.36 | $4.51 | 8,974,320 |
| 2015-10-30 | $6.58 | $6.62 | $6.43 | $6.55 | $4.65 | 10,538,790 |
| 2015-10-29 | $6.48 | $6.64 | $6.43 | $6.57 | $4.66 | 12,107,080 |
| 2015-10-28 | $6.45 | $6.62 | $6.40 | $6.45 | $4.58 | 16,001,940 |
| 2015-10-27 | $6.50 | $6.50 | $6.22 | $6.44 | $4.57 | 12,290,360 |
| 2015-10-26 | $6.56 | $6.63 | $6.49 | $6.52 | $4.62 | 14,479,390 |
| 2015-10-23 | $6.36 | $6.54 | $6.35 | $6.47 | $4.59 | 14,595,810 |
| 2015-10-22 | $6.17 | $6.41 | $6.14 | $6.35 | $4.50 | 16,262,200 |
| 2015-10-21 | $6.74 | $6.76 | $6.20 | $6.23 | $4.42 | 25,761,520 |
| 2015-10-20 | $6.65 | $6.75 | $6.62 | $6.73 | $4.77 | 17,314,610 |
| 2015-10-19 | $6.86 | $6.89 | $6.56 | $6.63 | $4.70 | 25,330,240 |
| 2015-10-16 | $6.97 | $6.97 | $6.78 | $6.86 | $4.87 | 30,753,430 |
| 2015-10-15 | $6.90 | $7.05 | $6.79 | $6.97 | $4.94 | 41,228,830 |
| 2015-10-14 | $6.73 | $7.09 | $6.63 | $6.96 | $4.94 | 38,343,550 |
| 2015-10-13 | $6.42 | $6.83 | $6.39 | $6.82 | $4.84 | 35,349,210 |
| 2015-10-12 | $6.11 | $6.55 | $6.10 | $6.51 | $4.62 | 38,084,180 |
| 2015-10-09 | $6.05 | $6.45 | $5.98 | $6.21 | $4.41 | 23,786,190 |
| 2015-10-08 | $6.20 | $6.20 | $5.97 | $6.09 | $4.32 | 22,888,600 |
| 2015-10-07 | $5.96 | $5.96 | $5.96 | $5.96 | $4.23 | 0 |
| 2015-10-06 | $5.96 | $5.96 | $5.96 | $5.96 | $4.23 | 0 |
| 2015-10-05 | $5.96 | $5.96 | $5.96 | $5.96 | $4.23 | 0 |
| 2015-10-02 | $5.96 | $5.96 | $5.96 | $5.96 | $4.23 | 0 |
| 2015-10-01 | $5.96 | $5.96 | $5.96 | $5.96 | $4.23 | 0 |
| 2015-09-30 | $6.03 | $6.31 | $5.91 | $5.96 | $4.23 | 27,794,750 |
| 2015-09-29 | $5.75 | $5.88 | $5.68 | $5.74 | $4.07 | 7,681,000 |
| 2015-09-28 | $5.81 | $5.92 | $5.63 | $5.87 | $4.16 | 9,469,310 |
| 2015-09-25 | $5.88 | $6.04 | $5.81 | $5.86 | $4.16 | 14,293,380 |
| 2015-09-24 | $5.77 | $5.92 | $5.77 | $5.86 | $4.16 | 6,331,770 |
| 2015-09-23 | $5.89 | $5.94 | $5.74 | $5.78 | $4.10 | 10,924,560 |
| 2015-09-22 | $5.92 | $6.04 | $5.87 | $5.97 | $4.23 | 11,023,450 |
| 2015-09-21 | $5.68 | $6.00 | $5.64 | $5.95 | $4.22 | 11,976,070 |
| 2015-09-18 | $5.79 | $5.88 | $5.66 | $5.77 | $4.09 | 11,132,460 |
| 2015-09-17 | $5.99 | $6.06 | $5.60 | $5.67 | $4.02 | 17,743,970 |
| 2015-09-16 | $5.61 | $6.07 | $5.49 | $6.01 | $4.26 | 18,070,400 |
| 2015-09-15 | $5.75 | $5.85 | $5.31 | $5.52 | $3.92 | 18,098,570 |
| 2015-09-14 | $6.27 | $6.33 | $5.75 | $5.81 | $4.12 | 24,442,570 |
| 2015-09-11 | $5.91 | $6.23 | $5.91 | $6.13 | $4.35 | 21,861,560 |
| 2015-09-10 | $5.99 | $6.07 | $5.91 | $5.92 | $4.20 | 11,463,220 |
| 2015-09-09 | $5.96 | $6.16 | $5.90 | $6.09 | $4.32 | 23,032,360 |
| 2015-09-08 | $5.60 | $5.96 | $5.50 | $5.94 | $4.21 | 17,987,950 |
| 2015-09-07 | $5.56 | $5.75 | $5.48 | $5.59 | $3.97 | 15,730,960 |
| 2015-09-04 | $5.42 | $5.42 | $5.42 | $5.42 | $3.84 | 0 |
| 2015-09-03 | $5.42 | $5.42 | $5.42 | $5.42 | $3.84 | 0 |
| 2015-09-02 | $5.40 | $5.77 | $5.30 | $5.42 | $3.84 | 15,824,980 |
| 2015-09-01 | $6.03 | $6.06 | $5.55 | $5.60 | $3.97 | 17,860,570 |
| 2015-08-31 | $6.17 | $6.17 | $5.92 | $5.97 | $4.23 | 20,956,820 |
| 2015-08-28 | $5.89 | $6.28 | $5.89 | $6.25 | $4.43 | 23,714,420 |
| 2015-08-27 | $5.60 | $5.90 | $5.31 | $5.82 | $4.13 | 18,900,490 |
| 2015-08-26 | $5.98 | $6.10 | $5.38 | $5.46 | $3.87 | 26,002,460 |
| 2015-08-25 | $5.90 | $6.18 | $5.90 | $5.90 | $4.19 | 20,836,740 |
| 2015-08-24 | $7.10 | $7.11 | $6.56 | $6.56 | $4.65 | 24,127,530 |
| 2015-08-21 | $7.63 | $7.65 | $7.20 | $7.29 | $5.17 | 22,019,040 |
| 2015-08-20 | $7.80 | $8.26 | $7.72 | $7.80 | $5.53 | 37,484,550 |
| 2015-08-19 | $7.53 | $8.09 | $7.15 | $7.91 | $5.61 | 34,954,610 |
| 2015-08-18 | $8.71 | $8.79 | $7.83 | $7.83 | $5.55 | 47,882,120 |
| 2015-08-17 | $8.23 | $8.80 | $8.22 | $8.70 | $6.17 | 53,225,430 |
| 2015-08-14 | $8.29 | $8.55 | $8.15 | $8.26 | $5.86 | 47,609,550 |
| 2015-08-13 | $7.98 | $8.17 | $7.88 | $8.16 | $5.79 | 32,860,010 |
| 2015-08-12 | $7.88 | $8.30 | $7.82 | $8.06 | $5.72 | 41,844,110 |
| 2015-08-11 | $8.00 | $8.23 | $7.85 | $8.02 | $5.69 | 39,743,200 |
| 2015-08-10 | $7.68 | $8.06 | $7.57 | $7.99 | $5.67 | 40,318,950 |
| 2015-08-07 | $7.43 | $7.59 | $7.42 | $7.54 | $5.35 | 20,461,190 |
| 2015-08-06 | $7.39 | $7.57 | $7.30 | $7.39 | $5.24 | 17,205,490 |
| 2015-08-05 | $7.48 | $7.81 | $7.36 | $7.58 | $5.38 | 32,778,960 |
Shandong Hispeed Company Ltd (600350) News Headlines
Recent Shandong Hispeed Company Ltd (600350) News
Similar Companies to Shandong Hispeed Company Ltd (600350) 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 | -- | -- | -- |