Zhejiang China Commodities City Group Company (600415) Exchange: SHG
Data as of July 10, 2025
$14.75 ($-0.05) -0.34%
Zhejiang China Commodities City Group Company - Daily Information
Click for more stock information on Zhejiang China Commodities City Group Company.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $14.75 |
| Previous Close | $14.75 |
| High | $14.86 |
| Low | $14.38 |
| Adjusted Open | $14.75 |
| Previous Adjusted Close | $14.75 |
| Adjusted High | $14.86 |
| Adjusted Low | $14.38 |
About Zhejiang China Commodities City Group Company (600415)
Zhejiang China Commodities City Group Co., Ltd is principally engaged in the construction and operation of commodities trading platforms. The Company operates its businesses through operation of markets, commodities distribution, hotel services, exhibition advertisements, real estate distribution and other services. The Company's commodity markets mainly provides light industrial products, including accessories, toys, handiworks, daily use hardware, socks and zippers, among others.
Invest in Zhejiang China Commodities City Group Company (600415)
Historical Stock Data for Zhejiang China Commodities City Group Company (600415)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | $14.75 | $14.86 | $14.38 | $14.75 | $14.75 | 39,369,800 |
| 2025-04-17 | $14.71 | $15.06 | $14.58 | $14.80 | $14.80 | 48,479,430 |
| 2025-04-16 | $15.26 | $15.26 | $14.35 | $14.95 | $14.95 | 83,023,070 |
| 2025-04-15 | $14.81 | $14.85 | $14.45 | $14.60 | $14.60 | 48,939,800 |
| 2025-04-14 | $14.30 | $14.89 | $14.17 | $14.81 | $14.81 | 77,145,130 |
| 2025-04-11 | $14.30 | $14.43 | $13.92 | $14.39 | $14.39 | 92,093,880 |
| 2025-04-10 | $13.90 | $14.30 | $13.49 | $14.25 | $14.25 | 127,855,260 |
| 2025-04-09 | $11.91 | $13.37 | $11.71 | $13.37 | $13.37 | 132,951,690 |
| 2025-04-08 | $13.04 | $13.23 | $11.91 | $12.15 | $12.15 | 185,102,970 |
| 2025-04-07 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 18,804,600 |
| 2025-04-03 | $14.98 | $15.17 | $14.58 | $14.70 | $14.70 | 93,328,540 |
| 2025-04-02 | $15.48 | $15.58 | $15.26 | $15.34 | $15.34 | 48,662,810 |
| 2025-04-01 | $15.20 | $15.79 | $15.04 | $15.51 | $15.51 | 79,886,760 |
| 2025-03-31 | $14.94 | $15.40 | $14.83 | $15.23 | $15.23 | 70,033,140 |
| 2025-03-28 | $14.94 | $15.24 | $14.79 | $14.93 | $14.93 | 92,272,320 |
| 2025-03-27 | $13.88 | $14.88 | $13.87 | $14.82 | $14.82 | 109,243,890 |
| 2025-03-26 | $13.33 | $13.88 | $13.30 | $13.82 | $13.82 | 38,785,090 |
| 2025-03-25 | $13.47 | $13.58 | $13.32 | $13.39 | $13.39 | 20,152,790 |
| 2025-03-24 | $13.23 | $13.64 | $13.18 | $13.49 | $13.49 | 39,569,990 |
| 2025-03-21 | $13.50 | $13.57 | $13.07 | $13.18 | $13.18 | 29,882,880 |
| 2025-03-20 | $13.77 | $13.87 | $13.54 | $13.59 | $13.59 | 25,901,400 |
| 2025-03-19 | $13.82 | $13.98 | $13.63 | $13.78 | $13.78 | 38,013,730 |
| 2025-03-18 | $13.15 | $13.94 | $13.14 | $13.89 | $13.89 | 88,940,300 |
| 2025-03-17 | $12.98 | $13.29 | $12.97 | $13.14 | $13.14 | 34,415,440 |
| 2025-03-14 | $12.62 | $13.20 | $12.61 | $12.98 | $12.98 | 42,622,730 |
| 2025-03-13 | $12.70 | $12.77 | $12.55 | $12.60 | $12.60 | 25,585,120 |
| 2025-03-12 | $13.15 | $13.18 | $12.69 | $12.76 | $12.76 | 46,800,890 |
| 2025-03-11 | $12.77 | $13.25 | $12.66 | $13.10 | $13.10 | 50,810,210 |
| 2025-03-10 | $13.30 | $13.36 | $12.62 | $12.79 | $12.79 | 59,495,720 |
| 2025-03-07 | $13.58 | $13.59 | $13.36 | $13.45 | $13.45 | 27,347,680 |
| 2025-03-06 | $13.33 | $13.70 | $13.15 | $13.60 | $13.60 | 50,707,270 |
| 2025-03-05 | $12.94 | $13.35 | $12.90 | $13.26 | $13.26 | 42,920,040 |
| 2025-03-04 | $13.03 | $13.11 | $12.84 | $12.92 | $12.92 | 21,707,640 |
| 2025-03-03 | $12.88 | $13.15 | $12.67 | $13.07 | $13.07 | 37,159,760 |
| 2025-02-28 | $13.39 | $13.44 | $12.75 | $12.79 | $12.79 | 39,260,860 |
| 2025-02-27 | $13.18 | $13.49 | $13.13 | $13.37 | $13.37 | 47,120,340 |
| 2025-02-26 | $13.08 | $13.38 | $13.08 | $13.18 | $13.18 | 36,638,800 |
| 2025-02-25 | $13.15 | $13.48 | $13.05 | $13.25 | $13.25 | 47,224,390 |
| 2025-02-24 | $13.16 | $13.55 | $12.93 | $13.21 | $13.21 | 59,165,600 |
| 2025-02-20 | $12.47 | $12.73 | $12.35 | $12.61 | $12.61 | 29,814,770 |
| 2025-02-19 | $12.34 | $12.53 | $12.22 | $12.48 | $12.48 | 30,808,790 |
| 2025-02-18 | $12.58 | $12.60 | $12.19 | $12.23 | $12.23 | 47,291,050 |
| 2025-02-17 | $12.70 | $12.85 | $12.51 | $12.57 | $12.57 | 46,677,030 |
| 2025-02-14 | $12.65 | $12.91 | $12.62 | $12.90 | $12.90 | 39,801,360 |
| 2025-02-13 | $13.24 | $13.26 | $12.51 | $12.65 | $12.65 | 73,098,390 |
| 2025-02-12 | $13.56 | $13.56 | $13.09 | $13.23 | $13.23 | 51,929,640 |
| 2025-02-11 | $13.40 | $13.60 | $13.24 | $13.54 | $13.54 | 40,255,180 |
| 2025-02-10 | $13.17 | $13.60 | $12.98 | $13.38 | $13.38 | 57,366,760 |
| 2025-02-07 | $12.76 | $13.22 | $12.69 | $13.13 | $13.13 | 56,566,940 |
| 2025-02-06 | $12.72 | $12.91 | $12.63 | $12.77 | $12.77 | 37,845,060 |
| 2025-02-05 | $12.92 | $13.00 | $12.58 | $12.84 | $12.84 | 27,002,970 |
| 2025-01-27 | $13.22 | $13.33 | $12.86 | $12.87 | $12.87 | 31,333,090 |
| 2025-01-24 | $12.92 | $13.30 | $12.90 | $13.23 | $13.23 | 34,729,520 |
| 2025-01-23 | $13.05 | $13.41 | $12.93 | $12.98 | $12.98 | 35,949,720 |
| 2025-01-22 | $13.06 | $13.20 | $12.60 | $12.99 | $12.99 | 42,162,160 |
| 2025-01-21 | $12.96 | $13.20 | $12.79 | $13.03 | $13.03 | 33,473,300 |
| 2025-01-20 | $13.00 | $13.20 | $12.82 | $12.87 | $12.87 | 30,793,570 |
| 2025-01-17 | $13.00 | $13.15 | $12.86 | $12.91 | $12.91 | 27,268,720 |
| 2025-01-16 | $13.28 | $13.43 | $13.02 | $13.08 | $13.08 | 41,899,130 |
| 2025-01-15 | $13.00 | $13.35 | $12.90 | $13.21 | $13.21 | 44,536,700 |
| 2025-01-14 | $12.70 | $13.12 | $12.67 | $13.09 | $13.09 | 52,572,490 |
| 2025-01-13 | $12.54 | $12.80 | $12.46 | $12.68 | $12.68 | 29,382,750 |
| 2025-01-09 | $12.60 | $12.83 | $12.54 | $12.69 | $12.69 | 43,754,140 |
| 2025-01-08 | $12.55 | $12.80 | $12.30 | $12.69 | $12.69 | 51,863,610 |
| 2025-01-07 | $12.42 | $12.66 | $12.39 | $12.59 | $12.59 | 33,863,580 |
| 2025-01-06 | $12.61 | $12.76 | $12.30 | $12.46 | $12.46 | 54,250,860 |
| 2025-01-03 | $13.26 | $13.32 | $12.60 | $12.61 | $12.61 | 69,067,250 |
| 2025-01-02 | $13.42 | $13.73 | $13.17 | $13.31 | $13.31 | 48,435,450 |
| 2024-12-31 | $13.65 | $13.77 | $13.39 | $13.41 | $13.41 | 42,851,800 |
| 2024-12-30 | $13.75 | $13.96 | $13.54 | $13.63 | $13.63 | 40,298,620 |
| 2024-12-27 | $13.70 | $14.00 | $13.43 | $13.75 | $13.75 | 47,064,090 |
| 2024-12-26 | $13.61 | $13.88 | $13.50 | $13.71 | $13.71 | 50,668,770 |
| 2024-12-25 | $14.20 | $14.22 | $13.33 | $13.61 | $13.61 | 101,882,500 |
| 2024-12-24 | $14.01 | $14.63 | $13.81 | $14.34 | $14.34 | 70,082,270 |
| 2024-12-23 | $14.57 | $14.57 | $13.76 | $13.92 | $13.92 | 84,050,760 |
| 2024-12-20 | $14.30 | $14.75 | $14.15 | $14.57 | $14.57 | 64,960,870 |
| 2024-12-19 | $13.95 | $14.28 | $13.72 | $14.21 | $14.21 | 58,925,680 |
| 2024-12-18 | $13.92 | $14.32 | $13.90 | $14.09 | $14.09 | 45,838,680 |
| 2024-12-17 | $14.40 | $14.40 | $13.80 | $14.07 | $14.07 | 50,712,330 |
| 2024-12-16 | $14.17 | $14.77 | $13.94 | $14.30 | $14.30 | 82,676,290 |
| 2024-12-13 | $14.80 | $14.96 | $14.30 | $14.34 | $14.34 | 105,009,670 |
| 2024-12-12 | $15.32 | $15.88 | $14.42 | $15.17 | $15.17 | 179,655,010 |
| 2024-12-11 | $13.91 | $15.17 | $13.88 | $15.13 | $15.13 | 129,039,470 |
| 2024-12-10 | $14.61 | $14.70 | $13.91 | $14.02 | $14.02 | 73,273,900 |
| 2024-12-09 | $14.10 | $14.26 | $13.80 | $14.05 | $14.05 | 56,322,870 |
| 2024-12-06 | $13.89 | $14.40 | $13.71 | $14.18 | $14.18 | 79,307,340 |
| 2024-12-05 | $13.79 | $14.02 | $13.70 | $13.93 | $13.93 | 66,508,310 |
| 2024-12-04 | $13.84 | $14.29 | $13.70 | $13.87 | $13.87 | 88,766,180 |
| 2024-12-03 | $14.16 | $14.88 | $13.98 | $14.21 | $14.21 | 115,977,390 |
| 2024-12-02 | $14.23 | $14.33 | $13.79 | $14.16 | $14.16 | 129,419,780 |
| 2024-11-29 | $13.35 | $14.49 | $13.16 | $14.23 | $14.23 | 162,172,350 |
| 2024-11-28 | $12.92 | $13.70 | $12.81 | $13.19 | $13.19 | 133,638,170 |
| 2024-11-27 | $12.10 | $12.99 | $11.99 | $12.88 | $12.88 | 114,493,040 |
| 2024-11-26 | $12.04 | $12.35 | $11.90 | $11.92 | $11.92 | 56,758,600 |
| 2024-11-25 | $12.37 | $12.49 | $11.94 | $12.16 | $12.16 | 76,025,720 |
| 2024-11-22 | $13.00 | $13.15 | $12.46 | $12.52 | $12.52 | 108,167,910 |
| 2024-11-21 | $12.66 | $13.25 | $12.30 | $13.16 | $13.16 | 150,164,510 |
| 2024-11-20 | $11.76 | $12.94 | $11.73 | $12.74 | $12.74 | 186,042,640 |
| 2024-11-19 | $11.45 | $11.86 | $11.40 | $11.76 | $11.76 | 51,827,670 |
| 2024-11-18 | $11.51 | $11.71 | $11.28 | $11.45 | $11.45 | 53,465,750 |
| 2024-11-15 | $11.78 | $12.06 | $11.47 | $11.51 | $11.51 | 61,475,960 |
| 2024-11-14 | $12.11 | $12.22 | $11.78 | $11.81 | $11.81 | 50,272,060 |
| 2024-11-13 | $12.03 | $12.26 | $11.89 | $12.11 | $12.11 | 51,257,420 |
| 2024-11-12 | $12.59 | $12.60 | $12.00 | $12.11 | $12.11 | 96,714,120 |
| 2024-11-11 | $12.34 | $12.70 | $12.17 | $12.56 | $12.56 | 98,529,970 |
| 2024-11-08 | $12.30 | $13.00 | $12.08 | $12.56 | $12.56 | 159,635,690 |
| 2024-11-07 | $11.52 | $12.32 | $11.31 | $12.20 | $12.20 | 149,114,450 |
| 2024-11-06 | $11.35 | $12.13 | $11.33 | $11.65 | $11.65 | 176,142,600 |
| 2024-11-05 | $10.56 | $11.30 | $10.53 | $11.27 | $11.27 | 174,324,410 |
| 2024-11-04 | $10.40 | $10.55 | $10.27 | $10.42 | $10.42 | 81,530,630 |
| 2024-11-01 | $10.60 | $10.75 | $10.33 | $10.43 | $10.43 | 85,845,410 |
| 2024-10-31 | $10.57 | $10.85 | $10.52 | $10.66 | $10.66 | 97,746,540 |
| 2024-10-30 | $10.60 | $10.68 | $10.45 | $10.61 | $10.61 | 59,238,410 |
| 2024-10-29 | $10.80 | $10.89 | $10.65 | $10.66 | $10.66 | 72,443,540 |
| 2024-10-28 | $10.70 | $11.09 | $10.53 | $10.90 | $10.90 | 112,442,520 |
| 2024-10-25 | $10.78 | $10.86 | $10.59 | $10.74 | $10.74 | 86,177,510 |
| 2024-10-24 | $10.98 | $10.98 | $10.61 | $10.72 | $10.72 | 74,828,910 |
| 2024-10-23 | $11.10 | $11.28 | $10.80 | $10.90 | $10.90 | 135,065,710 |
| 2024-10-22 | $11.58 | $11.58 | $11.00 | $11.15 | $11.15 | 158,568,180 |
| 2024-10-21 | $10.97 | $11.69 | $10.97 | $11.59 | $11.59 | 242,134,870 |
| 2024-10-18 | $10.76 | $11.25 | $10.31 | $10.95 | $10.95 | 236,985,380 |
| 2024-10-17 | $10.80 | $11.23 | $10.61 | $11.04 | $11.04 | 242,490,900 |
| 2024-10-16 | $11.00 | $11.07 | $10.39 | $10.55 | $10.55 | 309,465,630 |
| 2024-10-15 | $10.80 | $11.88 | $10.80 | $11.54 | $11.54 | 429,265,500 |
| 2024-10-14 | $12.02 | $12.21 | $10.51 | $10.80 | $10.80 | 418,157,960 |
| 2024-10-11 | $10.50 | $11.10 | $10.45 | $11.10 | $11.10 | 194,832,440 |
| 2024-10-10 | $9.47 | $10.43 | $9.35 | $10.09 | $10.09 | 143,317,460 |
| 2024-10-09 | $10.13 | $10.13 | $9.45 | $9.48 | $9.48 | 93,603,170 |
| 2024-10-08 | $10.62 | $10.62 | $9.81 | $10.26 | $10.26 | 124,433,070 |
| 2024-09-30 | $9.28 | $9.72 | $9.18 | $9.65 | $9.65 | 125,331,720 |
| 2024-09-27 | $9.05 | $9.24 | $9.03 | $9.06 | $9.06 | 44,575,400 |
| 2024-09-26 | $8.90 | $9.05 | $8.70 | $9.03 | $9.03 | 61,410,920 |
| 2024-09-25 | $8.85 | $8.93 | $8.74 | $8.88 | $8.88 | 60,204,030 |
| 2024-09-24 | $8.65 | $8.79 | $8.40 | $8.76 | $8.76 | 57,444,870 |
| 2024-09-23 | $8.69 | $8.73 | $8.50 | $8.56 | $8.56 | 22,268,350 |
| 2024-09-20 | $8.55 | $8.72 | $8.52 | $8.67 | $8.67 | 28,002,240 |
| 2024-09-19 | $8.64 | $8.67 | $8.42 | $8.59 | $8.59 | 35,914,950 |
| 2024-09-18 | $8.50 | $8.69 | $8.50 | $8.60 | $8.60 | 26,843,100 |
| 2024-09-13 | $8.55 | $8.68 | $8.44 | $8.54 | $8.54 | 27,363,550 |
| 2024-09-12 | $8.56 | $8.60 | $8.47 | $8.51 | $8.51 | 19,082,850 |
| 2024-09-11 | $8.54 | $8.61 | $8.43 | $8.57 | $8.57 | 28,928,840 |
| 2024-09-10 | $8.66 | $8.69 | $8.50 | $8.58 | $8.58 | 29,995,060 |
| 2024-09-09 | $8.62 | $8.72 | $8.58 | $8.64 | $8.64 | 31,075,600 |
| 2024-09-06 | $8.77 | $8.81 | $8.60 | $8.62 | $8.62 | 28,106,250 |
| 2024-09-05 | $8.60 | $8.79 | $8.48 | $8.73 | $8.73 | 39,288,160 |
| 2024-09-04 | $8.50 | $8.65 | $8.45 | $8.63 | $8.63 | 34,699,490 |
| 2024-09-03 | $8.40 | $8.56 | $8.35 | $8.51 | $8.51 | 33,817,320 |
| 2024-09-02 | $8.19 | $8.46 | $8.17 | $8.37 | $8.37 | 40,352,200 |
| 2024-08-30 | $8.20 | $8.27 | $8.10 | $8.27 | $8.27 | 32,598,850 |
| 2024-08-29 | $8.14 | $8.27 | $8.10 | $8.23 | $8.23 | 20,011,170 |
| 2024-08-28 | $8.24 | $8.28 | $8.11 | $8.21 | $8.21 | 36,125,710 |
| 2024-08-27 | $8.10 | $8.17 | $8.06 | $8.12 | $8.12 | 22,355,610 |
| 2024-08-26 | $7.95 | $8.21 | $7.87 | $8.09 | $8.09 | 37,993,740 |
| 2024-08-23 | $7.81 | $8.05 | $7.77 | $7.93 | $7.93 | 24,005,120 |
| 2024-08-22 | $7.89 | $7.93 | $7.78 | $7.83 | $7.83 | 18,789,200 |
| 2024-08-21 | $7.77 | $7.96 | $7.75 | $7.89 | $7.89 | 27,235,970 |
| 2024-08-20 | $7.76 | $7.84 | $7.67 | $7.77 | $7.77 | 28,946,290 |
| 2024-08-19 | $7.32 | $7.80 | $7.32 | $7.79 | $7.79 | 54,546,140 |
| 2024-08-16 | $7.43 | $7.47 | $7.27 | $7.34 | $7.34 | 26,761,070 |
| 2024-08-15 | $7.38 | $7.54 | $7.38 | $7.48 | $7.48 | 16,035,600 |
| 2024-08-14 | $7.45 | $7.49 | $7.35 | $7.44 | $7.44 | 10,419,500 |
| 2024-08-13 | $7.49 | $7.52 | $7.35 | $7.44 | $7.44 | 13,517,900 |
| 2024-08-12 | $7.50 | $7.57 | $7.37 | $7.48 | $7.48 | 15,855,800 |
| 2024-08-09 | $7.66 | $7.69 | $7.51 | $7.53 | $7.53 | 17,295,160 |
| 2024-08-08 | $7.62 | $7.70 | $7.60 | $7.65 | $7.65 | 12,681,800 |
| 2024-08-07 | $7.71 | $7.71 | $7.62 | $7.66 | $7.66 | 13,198,500 |
| 2024-08-06 | $7.64 | $7.77 | $7.61 | $7.71 | $7.71 | 25,671,090 |
| 2024-08-05 | $7.63 | $7.75 | $7.55 | $7.55 | $7.55 | 21,091,890 |
| 2024-08-02 | $7.63 | $7.74 | $7.61 | $7.66 | $7.66 | 16,005,500 |
| 2024-08-01 | $7.73 | $7.80 | $7.65 | $7.66 | $7.66 | 14,518,690 |
| 2024-07-31 | $7.45 | $7.73 | $7.45 | $7.72 | $7.72 | 26,867,520 |
| 2024-07-30 | $7.57 | $7.62 | $7.43 | $7.47 | $7.47 | 14,558,300 |
| 2024-07-29 | $7.56 | $7.62 | $7.45 | $7.58 | $7.58 | 15,420,330 |
| 2024-07-26 | $7.38 | $7.58 | $7.37 | $7.56 | $7.56 | 19,959,770 |
| 2024-07-25 | $7.21 | $7.42 | $7.21 | $7.38 | $7.38 | 23,881,670 |
| 2024-07-24 | $7.36 | $7.39 | $7.21 | $7.25 | $7.25 | 23,913,860 |
| 2024-07-23 | $7.58 | $7.60 | $7.37 | $7.38 | $7.38 | 19,465,920 |
| 2024-07-22 | $7.75 | $7.77 | $7.54 | $7.59 | $7.59 | 22,020,450 |
| 2024-07-19 | $7.68 | $7.81 | $7.63 | $7.76 | $7.76 | 22,612,780 |
| 2024-07-18 | $7.72 | $7.74 | $7.63 | $7.70 | $7.70 | 19,208,130 |
| 2024-07-17 | $7.68 | $7.78 | $7.66 | $7.75 | $7.75 | 30,108,480 |
| 2024-07-16 | $7.55 | $7.71 | $7.48 | $7.69 | $7.69 | 24,851,210 |
| 2024-07-15 | $7.54 | $7.62 | $7.48 | $7.56 | $7.56 | 18,658,740 |
| 2024-07-12 | $7.57 | $7.62 | $7.50 | $7.54 | $7.54 | 17,246,300 |
| 2024-07-11 | $7.38 | $7.58 | $7.38 | $7.57 | $7.57 | 36,814,460 |
| 2024-07-10 | $7.32 | $7.37 | $7.22 | $7.24 | $7.24 | 20,012,690 |
| 2024-07-09 | $7.27 | $7.37 | $7.17 | $7.35 | $7.35 | 22,161,600 |
| 2024-07-08 | $7.36 | $7.38 | $7.26 | $7.29 | $7.29 | 19,757,100 |
| 2024-07-05 | $7.35 | $7.42 | $7.31 | $7.37 | $7.37 | 18,235,280 |
| 2024-07-04 | $7.53 | $7.61 | $7.35 | $7.37 | $7.37 | 29,535,280 |
| 2024-07-03 | $7.38 | $7.76 | $7.38 | $7.59 | $7.59 | 47,550,970 |
| 2024-07-02 | $7.56 | $7.57 | $7.37 | $7.39 | $7.39 | 24,804,960 |
| 2024-07-01 | $7.41 | $7.57 | $7.33 | $7.56 | $7.56 | 25,666,740 |
| 2024-06-28 | $7.55 | $7.58 | $7.37 | $7.42 | $7.42 | 30,035,870 |
| 2024-06-27 | $7.68 | $7.72 | $7.55 | $7.55 | $7.55 | 18,572,130 |
| 2024-06-26 | $7.64 | $7.70 | $7.47 | $7.69 | $7.69 | 27,215,290 |
| 2024-06-25 | $7.67 | $7.85 | $7.61 | $7.84 | $7.84 | 33,404,110 |
| 2024-06-24 | $7.75 | $7.85 | $7.62 | $7.67 | $7.67 | 30,562,640 |
| 2024-06-21 | $7.78 | $7.89 | $7.72 | $7.79 | $7.79 | 24,228,930 |
| 2024-06-20 | $7.87 | $7.93 | $7.71 | $7.78 | $7.78 | 32,896,550 |
| 2024-06-19 | $7.93 | $7.98 | $7.86 | $7.88 | $7.88 | 26,083,790 |
| 2024-06-18 | $8.05 | $8.08 | $7.84 | $7.93 | $7.93 | 46,496,010 |
| 2024-06-17 | $8.19 | $8.30 | $8.01 | $8.06 | $8.06 | 55,964,580 |
| 2024-06-14 | $8.43 | $8.43 | $8.11 | $8.11 | $8.11 | 102,746,200 |
| 2024-06-13 | $8.50 | $8.55 | $8.36 | $8.42 | $8.42 | 43,005,300 |
| 2024-06-12 | $8.56 | $8.69 | $8.46 | $8.50 | $8.50 | 42,350,020 |
| 2024-06-11 | $8.40 | $8.52 | $8.30 | $8.48 | $8.48 | 36,955,540 |
| 2024-06-07 | $8.29 | $8.45 | $8.26 | $8.42 | $8.42 | 38,771,190 |
| 2024-06-06 | $8.33 | $8.35 | $8.17 | $8.19 | $8.19 | 32,495,680 |
| 2024-06-05 | $8.30 | $8.37 | $8.25 | $8.26 | $8.26 | 27,714,350 |
| 2024-06-04 | $8.15 | $8.32 | $8.03 | $8.30 | $8.30 | 44,654,360 |
| 2024-06-03 | $8.01 | $8.22 | $7.92 | $8.14 | $8.14 | 55,963,730 |
| 2024-05-31 | $8.07 | $8.10 | $7.87 | $7.88 | $7.88 | 32,135,090 |
| 2024-05-30 | $7.87 | $8.06 | $7.80 | $8.04 | $8.04 | 40,001,300 |
| 2024-05-29 | $7.87 | $7.93 | $7.82 | $7.87 | $7.87 | 27,118,000 |
| 2024-05-28 | $8.08 | $8.08 | $7.78 | $7.88 | $7.88 | 56,746,890 |
| 2024-05-27 | $8.17 | $8.23 | $8.00 | $8.14 | $8.14 | 41,903,880 |
| 2024-05-24 | $8.06 | $8.15 | $7.97 | $8.00 | $8.00 | 23,206,000 |
| 2024-05-23 | $8.20 | $8.22 | $8.02 | $8.05 | $8.05 | 26,337,090 |
| 2024-05-22 | $8.24 | $8.28 | $8.17 | $8.23 | $8.23 | 17,708,800 |
| 2024-05-21 | $8.31 | $8.33 | $8.18 | $8.24 | $8.24 | 22,199,540 |
| 2024-05-20 | $8.43 | $8.48 | $8.27 | $8.31 | $8.31 | 33,029,780 |
| 2024-05-17 | $8.31 | $8.49 | $8.30 | $8.45 | $8.45 | 29,959,770 |
| 2024-05-16 | $8.39 | $8.44 | $8.29 | $8.31 | $8.31 | 24,404,210 |
| 2024-05-15 | $8.45 | $8.49 | $8.39 | $8.40 | $8.40 | 18,119,430 |
| 2024-05-14 | $8.47 | $8.57 | $8.39 | $8.48 | $8.48 | 22,926,080 |
| 2024-05-13 | $8.65 | $8.66 | $8.47 | $8.52 | $8.52 | 28,463,220 |
| 2024-05-10 | $8.73 | $8.80 | $8.67 | $8.70 | $8.70 | 27,947,500 |
| 2024-05-09 | $8.42 | $8.72 | $8.42 | $8.68 | $8.68 | 33,685,840 |
| 2024-05-08 | $8.73 | $8.75 | $8.42 | $8.43 | $8.43 | 38,411,750 |
| 2024-05-07 | $8.76 | $8.93 | $8.73 | $8.77 | $8.77 | 32,180,800 |
| 2024-05-06 | $8.88 | $8.91 | $8.70 | $8.76 | $8.76 | 43,654,530 |
| 2024-04-30 | $8.77 | $8.81 | $8.63 | $8.75 | $8.75 | 29,356,080 |
| 2024-04-29 | $8.43 | $8.87 | $8.41 | $8.75 | $8.75 | 53,434,360 |
| 2024-04-26 | $8.16 | $8.47 | $8.16 | $8.42 | $8.42 | 39,012,810 |
| 2024-04-25 | $8.16 | $8.24 | $8.04 | $8.20 | $8.20 | 28,546,400 |
| 2024-04-24 | $8.20 | $8.28 | $8.15 | $8.21 | $8.21 | 28,962,220 |
| 2024-04-23 | $8.34 | $8.36 | $8.11 | $8.20 | $8.20 | 33,848,600 |
| 2024-04-22 | $8.50 | $8.53 | $8.27 | $8.30 | $8.30 | 37,827,640 |
| 2024-04-19 | $8.60 | $8.68 | $8.43 | $8.48 | $8.48 | 36,477,040 |
| 2024-04-18 | $8.45 | $8.67 | $8.32 | $8.59 | $8.59 | 70,653,330 |
| 2024-04-17 | $8.35 | $8.54 | $8.25 | $8.46 | $8.46 | 69,500,650 |
| 2024-04-16 | $8.79 | $8.81 | $8.35 | $8.41 | $8.41 | 58,311,110 |
| 2024-04-15 | $8.65 | $8.86 | $8.49 | $8.76 | $8.76 | 46,158,160 |
| 2024-04-12 | $8.62 | $8.74 | $8.60 | $8.63 | $8.63 | 27,822,560 |
| 2024-04-11 | $8.55 | $8.72 | $8.48 | $8.62 | $8.62 | 28,217,520 |
| 2024-04-10 | $8.70 | $8.78 | $8.51 | $8.57 | $8.57 | 28,202,470 |
| 2024-04-09 | $8.54 | $8.75 | $8.53 | $8.69 | $8.69 | 26,392,700 |
| 2024-04-08 | $8.72 | $8.78 | $8.57 | $8.60 | $8.60 | 36,681,420 |
| 2024-04-03 | $8.70 | $8.89 | $8.67 | $8.79 | $8.79 | 34,910,150 |
| 2024-04-02 | $8.65 | $8.79 | $8.41 | $8.76 | $8.76 | 52,012,820 |
| 2024-04-01 | $8.67 | $8.89 | $8.66 | $8.80 | $8.80 | 36,690,210 |
| 2024-03-29 | $8.74 | $8.80 | $8.55 | $8.63 | $8.63 | 39,267,090 |
| 2024-03-28 | $8.63 | $8.88 | $8.61 | $8.77 | $8.77 | 32,175,380 |
| 2024-03-27 | $8.82 | $8.86 | $8.58 | $8.63 | $8.63 | 40,999,580 |
| 2024-03-26 | $8.85 | $8.97 | $8.75 | $8.80 | $8.80 | 40,801,590 |
| 2024-03-25 | $9.15 | $9.16 | $8.78 | $8.79 | $8.79 | 56,873,370 |
| 2024-03-22 | $9.05 | $9.19 | $8.98 | $9.15 | $9.15 | 51,470,050 |
| 2024-03-21 | $9.04 | $9.16 | $8.90 | $9.07 | $9.07 | 41,619,310 |
| 2024-03-20 | $8.99 | $9.09 | $8.93 | $9.04 | $9.04 | 30,507,900 |
| 2024-03-19 | $9.17 | $9.21 | $9.01 | $9.02 | $9.02 | 49,819,090 |
| 2024-03-18 | $9.04 | $9.38 | $9.02 | $9.22 | $9.22 | 67,957,080 |
| 2024-03-15 | $8.83 | $9.06 | $8.83 | $8.98 | $8.98 | 51,968,010 |
| 2024-03-14 | $8.85 | $9.02 | $8.83 | $8.86 | $8.86 | 46,434,150 |
| 2024-03-13 | $8.84 | $9.03 | $8.79 | $8.91 | $8.91 | 47,775,120 |
| 2024-03-12 | $8.93 | $9.01 | $8.82 | $8.90 | $8.90 | 50,275,570 |
| 2024-03-11 | $8.63 | $9.17 | $8.58 | $9.02 | $9.02 | 95,690,940 |
| 2024-03-08 | $8.54 | $8.69 | $8.53 | $8.64 | $8.64 | 45,175,850 |
| 2024-03-07 | $8.68 | $8.78 | $8.47 | $8.49 | $8.49 | 49,183,800 |
| 2024-03-06 | $8.50 | $8.84 | $8.35 | $8.69 | $8.69 | 85,857,320 |
| 2024-03-05 | $8.58 | $8.65 | $8.50 | $8.54 | $8.54 | 48,823,690 |
| 2024-03-04 | $8.47 | $8.73 | $8.45 | $8.59 | $8.59 | 75,562,030 |
| 2024-03-01 | $8.20 | $8.65 | $8.18 | $8.55 | $8.55 | 107,268,080 |
| 2024-02-29 | $7.87 | $8.22 | $7.86 | $8.22 | $8.22 | 73,011,240 |
| 2024-02-28 | $8.08 | $8.30 | $7.92 | $7.92 | $7.92 | 79,344,410 |
| 2024-02-27 | $7.88 | $8.05 | $7.83 | $8.05 | $8.05 | 56,942,640 |
| 2024-02-26 | $8.04 | $8.05 | $7.83 | $7.89 | $7.89 | 56,264,280 |
| 2024-02-23 | $7.99 | $8.14 | $7.90 | $8.02 | $8.02 | 59,488,530 |
| 2024-02-22 | $7.92 | $7.99 | $7.86 | $7.94 | $7.94 | 52,470,110 |
| 2024-02-21 | $7.96 | $8.31 | $7.89 | $7.95 | $7.95 | 81,028,580 |
| 2024-02-20 | $7.85 | $8.01 | $7.82 | $7.98 | $7.98 | 46,734,500 |
| 2024-02-19 | $8.13 | $8.13 | $7.80 | $7.92 | $7.92 | 74,798,940 |
| 2024-02-08 | $8.21 | $8.46 | $7.96 | $8.02 | $8.02 | 106,441,880 |
| 2024-02-07 | $7.65 | $8.10 | $7.60 | $8.07 | $8.07 | 98,518,370 |
| 2024-02-06 | $7.10 | $7.78 | $7.04 | $7.66 | $7.66 | 62,004,980 |
| 2024-02-05 | $7.18 | $7.34 | $6.88 | $7.26 | $7.26 | 53,406,850 |
| 2024-02-02 | $7.64 | $7.80 | $7.00 | $7.37 | $7.37 | 66,233,060 |
| 2024-02-01 | $7.35 | $7.68 | $7.30 | $7.63 | $7.63 | 57,005,230 |
| 2024-01-31 | $7.35 | $7.54 | $7.24 | $7.44 | $7.44 | 45,054,450 |
| 2024-01-30 | $7.37 | $7.55 | $7.28 | $7.40 | $7.40 | 30,778,430 |
| 2024-01-29 | $7.45 | $7.64 | $7.42 | $7.45 | $7.45 | 40,604,390 |
| 2024-01-26 | $7.59 | $7.62 | $7.39 | $7.42 | $7.42 | 51,392,020 |
| 2024-01-25 | $7.26 | $7.84 | $7.19 | $7.68 | $7.68 | 81,242,560 |
| 2024-01-24 | $7.16 | $7.25 | $6.99 | $7.23 | $7.23 | 41,571,580 |
| 2024-01-23 | $7.06 | $7.15 | $6.94 | $7.09 | $7.09 | 27,161,820 |
| 2024-01-22 | $7.26 | $7.26 | $7.00 | $7.09 | $7.09 | 34,918,680 |
| 2024-01-19 | $7.01 | $7.33 | $6.98 | $7.29 | $7.29 | 55,743,630 |
| 2024-01-18 | $7.10 | $7.14 | $6.78 | $7.06 | $7.06 | 49,164,210 |
| 2024-01-17 | $7.27 | $7.31 | $7.14 | $7.15 | $7.15 | 22,775,680 |
| 2024-01-16 | $7.28 | $7.30 | $7.19 | $7.30 | $7.30 | 23,248,390 |
| 2024-01-15 | $7.15 | $7.37 | $7.11 | $7.29 | $7.29 | 32,709,270 |
| 2024-01-12 | $7.32 | $7.37 | $7.21 | $7.22 | $7.22 | 30,438,540 |
| 2024-01-11 | $7.17 | $7.38 | $7.14 | $7.33 | $7.33 | 52,338,080 |
| 2024-01-10 | $7.42 | $7.45 | $7.13 | $7.20 | $7.20 | 64,054,130 |
| 2024-01-09 | $6.90 | $7.10 | $6.90 | $6.99 | $6.99 | 20,417,730 |
| 2024-01-08 | $7.10 | $7.11 | $6.93 | $6.95 | $6.95 | 21,778,990 |
| 2024-01-05 | $7.17 | $7.26 | $7.06 | $7.10 | $7.10 | 18,465,990 |
| 2024-01-04 | $7.26 | $7.26 | $7.15 | $7.21 | $7.21 | 16,808,980 |
| 2024-01-03 | $7.25 | $7.31 | $7.18 | $7.26 | $7.26 | 18,064,580 |
| 2024-01-02 | $7.33 | $7.38 | $7.23 | $7.27 | $7.27 | 25,436,290 |
| 2024-01-01 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 0 |
| 2023-12-29 | $7.28 | $7.35 | $7.20 | $7.32 | $7.32 | 35,660,600 |
| 2023-12-28 | $6.96 | $7.33 | $6.85 | $7.23 | $7.23 | 55,879,360 |
| 2023-12-27 | $7.00 | $7.03 | $6.93 | $6.97 | $6.97 | 24,035,160 |
| 2023-12-26 | $7.05 | $7.13 | $6.97 | $7.02 | $7.02 | 18,203,990 |
| 2023-12-25 | $6.98 | $7.08 | $6.94 | $7.04 | $7.04 | 19,888,400 |
| 2023-12-22 | $7.05 | $7.11 | $6.98 | $7.00 | $7.00 | 35,187,780 |
| 2023-12-21 | $7.28 | $7.34 | $6.85 | $7.09 | $7.09 | 67,199,900 |
| 2023-12-20 | $7.57 | $7.61 | $7.32 | $7.34 | $7.34 | 38,539,800 |
| 2023-12-19 | $7.68 | $7.72 | $7.49 | $7.57 | $7.57 | 43,476,900 |
| 2023-12-18 | $7.81 | $7.81 | $7.67 | $7.70 | $7.70 | 29,113,440 |
| 2023-12-15 | $7.88 | $7.94 | $7.77 | $7.85 | $7.85 | 33,190,310 |
| 2023-12-14 | $7.91 | $8.04 | $7.87 | $7.89 | $7.89 | 29,620,040 |
| 2023-12-13 | $8.00 | $8.02 | $7.91 | $7.91 | $7.91 | 22,623,780 |
| 2023-12-12 | $8.10 | $8.11 | $7.92 | $8.01 | $8.01 | 46,556,270 |
| 2023-12-11 | $7.72 | $8.08 | $7.64 | $8.08 | $8.08 | 69,390,420 |
| 2023-12-08 | $7.74 | $7.91 | $7.73 | $7.74 | $7.74 | 32,029,410 |
| 2023-12-07 | $7.72 | $7.83 | $7.67 | $7.77 | $7.77 | 26,165,930 |
| 2023-12-06 | $7.77 | $7.82 | $7.70 | $7.78 | $7.78 | 29,652,570 |
| 2023-12-05 | $7.97 | $7.98 | $7.77 | $7.78 | $7.78 | 41,993,400 |
| 2023-12-04 | $8.01 | $8.17 | $8.00 | $8.02 | $8.02 | 62,599,470 |
| 2023-12-01 | $7.96 | $8.03 | $7.88 | $8.00 | $8.00 | 47,928,650 |
| 2023-11-30 | $7.75 | $8.05 | $7.75 | $7.95 | $7.95 | 67,364,370 |
| 2023-11-29 | $7.84 | $7.90 | $7.74 | $7.77 | $7.77 | 23,979,690 |
| 2023-11-28 | $7.83 | $7.92 | $7.72 | $7.86 | $7.86 | 34,196,960 |
| 2023-11-27 | $7.81 | $7.87 | $7.73 | $7.79 | $7.79 | 28,090,800 |
| 2023-11-24 | $7.87 | $7.97 | $7.78 | $7.80 | $7.80 | 35,444,060 |
| 2023-11-23 | $7.86 | $7.95 | $7.78 | $7.91 | $7.91 | 27,318,110 |
| 2023-11-22 | $7.95 | $8.06 | $7.88 | $7.88 | $7.88 | 34,999,310 |
| 2023-11-21 | $8.09 | $8.16 | $7.99 | $8.01 | $8.01 | 47,966,630 |
| 2023-11-20 | $8.05 | $8.10 | $7.92 | $8.05 | $8.05 | 37,661,310 |
| 2023-11-17 | $8.04 | $8.15 | $7.96 | $8.03 | $8.03 | 42,315,400 |
| 2023-11-16 | $8.20 | $8.20 | $8.00 | $8.07 | $8.07 | 63,807,980 |
| 2023-11-15 | $7.98 | $8.32 | $7.96 | $8.24 | $8.24 | 117,162,630 |
| 2023-11-14 | $7.99 | $7.99 | $7.82 | $7.88 | $7.88 | 39,772,400 |
| 2023-11-13 | $7.72 | $7.99 | $7.72 | $7.95 | $7.95 | 65,370,590 |
| 2023-11-10 | $7.72 | $7.78 | $7.56 | $7.71 | $7.71 | 44,534,580 |
| 2023-11-09 | $7.88 | $7.88 | $7.68 | $7.73 | $7.73 | 52,366,840 |
| 2023-11-08 | $7.80 | $7.97 | $7.76 | $7.89 | $7.89 | 66,454,940 |
| 2023-11-07 | $7.79 | $7.94 | $7.68 | $7.83 | $7.83 | 74,065,210 |
| 2023-11-06 | $7.53 | $7.71 | $7.53 | $7.71 | $7.71 | 61,785,170 |
| 2023-11-03 | $7.55 | $7.58 | $7.46 | $7.50 | $7.50 | 49,385,470 |
| 2023-11-02 | $7.70 | $7.71 | $7.43 | $7.53 | $7.53 | 57,302,380 |
| 2023-11-01 | $7.80 | $7.87 | $7.70 | $7.72 | $7.72 | 34,625,670 |
| 2023-10-31 | $7.90 | $7.93 | $7.68 | $7.78 | $7.78 | 47,645,700 |
| 2023-10-30 | $7.79 | $7.93 | $7.74 | $7.90 | $7.90 | 40,185,950 |
| 2023-10-27 | $7.76 | $7.86 | $7.71 | $7.83 | $7.83 | 40,570,010 |
| 2023-10-26 | $7.93 | $7.96 | $7.70 | $7.80 | $7.80 | 49,038,490 |
| 2023-10-25 | $7.80 | $8.10 | $7.78 | $7.97 | $7.97 | 75,333,460 |
| 2023-10-24 | $7.71 | $7.88 | $7.67 | $7.73 | $7.73 | 48,164,460 |
| 2023-10-23 | $8.12 | $8.13 | $7.62 | $7.71 | $7.71 | 72,308,920 |
| 2023-10-20 | $8.00 | $8.18 | $7.97 | $8.08 | $8.08 | 44,198,160 |
| 2023-10-19 | $8.30 | $8.31 | $8.03 | $8.06 | $8.06 | 85,435,030 |
| 2023-10-18 | $8.56 | $8.78 | $8.39 | $8.43 | $8.43 | 71,241,860 |
| 2023-10-17 | $8.42 | $8.75 | $8.33 | $8.69 | $8.69 | 96,617,250 |
| 2023-10-16 | $8.25 | $8.51 | $8.19 | $8.39 | $8.39 | 76,884,390 |
| 2023-10-13 | $8.58 | $8.59 | $8.18 | $8.28 | $8.28 | 98,092,550 |
| 2023-10-12 | $8.68 | $8.73 | $8.58 | $8.61 | $8.61 | 45,279,590 |
| 2023-10-11 | $8.62 | $8.75 | $8.61 | $8.66 | $8.66 | 52,172,650 |
| 2023-10-10 | $9.03 | $9.06 | $8.57 | $8.68 | $8.68 | 104,400,820 |
| 2023-10-09 | $9.09 | $9.24 | $8.95 | $9.01 | $9.01 | 73,224,550 |
| 2023-09-28 | $9.01 | $9.10 | $8.85 | $9.04 | $9.04 | 82,906,170 |
| 2023-09-27 | $8.65 | $9.07 | $8.54 | $9.01 | $9.01 | 136,454,040 |
| 2023-09-26 | $8.57 | $8.66 | $8.46 | $8.60 | $8.60 | 64,319,210 |
| 2023-09-25 | $8.65 | $8.90 | $8.50 | $8.57 | $8.57 | 103,663,330 |
| 2023-09-22 | $8.66 | $8.91 | $8.60 | $8.70 | $8.70 | 109,142,900 |
| 2023-09-21 | $9.19 | $9.20 | $8.60 | $8.64 | $8.64 | 167,571,370 |
| 2023-09-20 | $9.80 | $9.92 | $9.30 | $9.36 | $9.36 | 169,479,910 |
| 2023-09-19 | $9.80 | $10.05 | $9.52 | $9.69 | $9.69 | 173,778,760 |
| 2023-09-18 | $9.28 | $10.09 | $9.28 | $9.88 | $9.88 | 180,724,680 |
| 2023-09-15 | $9.23 | $9.45 | $9.14 | $9.26 | $9.26 | 97,404,900 |
| 2023-09-14 | $9.77 | $9.77 | $9.13 | $9.17 | $9.17 | 163,228,860 |
| 2023-09-13 | $9.71 | $9.84 | $9.53 | $9.75 | $9.75 | 136,884,390 |
| 2023-09-12 | $9.74 | $9.87 | $9.59 | $9.80 | $9.80 | 195,886,280 |
| 2023-09-11 | $8.80 | $9.71 | $8.76 | $9.71 | $9.71 | 221,443,580 |
| 2023-09-08 | $8.91 | $9.05 | $8.71 | $8.83 | $8.83 | 84,046,790 |
| 2023-09-07 | $8.83 | $9.22 | $8.69 | $9.00 | $9.00 | 140,555,140 |
| 2023-09-06 | $9.00 | $9.20 | $8.79 | $8.93 | $8.93 | 131,489,810 |
| 2023-09-05 | $8.88 | $9.32 | $8.81 | $8.98 | $8.98 | 186,580,100 |
| 2023-09-04 | $8.50 | $8.90 | $8.42 | $8.87 | $8.87 | 156,683,880 |
| 2023-09-01 | $8.40 | $8.87 | $8.36 | $8.57 | $8.57 | 158,172,420 |
| 2023-08-31 | $8.42 | $8.42 | $8.18 | $8.22 | $8.22 | 66,121,430 |
| 2023-08-30 | $8.56 | $8.60 | $8.35 | $8.45 | $8.45 | 70,465,070 |
| 2023-08-29 | $8.21 | $8.59 | $8.14 | $8.57 | $8.57 | 102,976,980 |
| 2023-08-28 | $8.70 | $8.70 | $8.17 | $8.26 | $8.26 | 91,798,320 |
| 2023-08-25 | $8.24 | $8.42 | $8.10 | $8.19 | $8.19 | 63,886,190 |
| 2023-08-24 | $8.50 | $8.62 | $8.22 | $8.29 | $8.29 | 111,817,830 |
| 2023-08-23 | $8.67 | $8.83 | $8.55 | $8.56 | $8.56 | 85,690,780 |
| 2023-08-22 | $8.40 | $8.74 | $8.28 | $8.70 | $8.70 | 121,189,990 |
| 2023-08-21 | $8.65 | $8.77 | $8.40 | $8.40 | $8.40 | 108,724,360 |
| 2023-08-18 | $8.46 | $8.95 | $8.45 | $8.71 | $8.71 | 191,983,310 |
| 2023-08-17 | $8.13 | $8.44 | $8.13 | $8.43 | $8.43 | 72,179,380 |
| 2023-08-16 | $8.40 | $8.45 | $8.16 | $8.19 | $8.19 | 68,931,180 |
| 2023-08-15 | $8.31 | $8.65 | $8.31 | $8.49 | $8.49 | 112,240,530 |
| 2023-08-14 | $8.01 | $8.34 | $7.97 | $8.33 | $8.33 | 58,772,890 |
| 2023-08-11 | $8.26 | $8.37 | $8.11 | $8.14 | $8.14 | 45,386,870 |
| 2023-08-10 | $8.34 | $8.39 | $8.22 | $8.28 | $8.28 | 40,174,390 |
| 2023-08-09 | $8.40 | $8.46 | $8.30 | $8.34 | $8.34 | 47,838,230 |
| 2023-08-08 | $8.44 | $8.64 | $8.40 | $8.44 | $8.44 | 76,069,970 |
| 2023-08-07 | $8.43 | $8.55 | $8.29 | $8.43 | $8.43 | 66,440,990 |
| 2023-08-04 | $8.20 | $8.55 | $8.18 | $8.45 | $8.45 | 101,611,260 |
| 2023-08-03 | $8.21 | $8.29 | $8.17 | $8.23 | $8.23 | 40,837,950 |
| 2023-08-02 | $8.30 | $8.40 | $8.20 | $8.25 | $8.25 | 58,756,230 |
| 2023-08-01 | $8.55 | $8.55 | $8.31 | $8.37 | $8.37 | 71,271,810 |
| 2023-07-31 | $8.28 | $8.54 | $8.22 | $8.51 | $8.51 | 101,960,500 |
| 2023-07-28 | $8.03 | $8.28 | $8.03 | $8.25 | $8.25 | 74,402,930 |
| 2023-07-27 | $8.03 | $8.18 | $8.01 | $8.08 | $8.08 | 49,555,990 |
| 2023-07-26 | $8.29 | $8.32 | $8.05 | $8.12 | $8.12 | 101,249,350 |
| 2023-07-25 | $8.29 | $8.56 | $8.27 | $8.32 | $8.32 | 126,146,260 |
| 2023-07-24 | $8.40 | $8.45 | $8.15 | $8.17 | $8.17 | 119,303,670 |
| 2023-07-21 | $8.90 | $8.96 | $8.53 | $8.54 | $8.54 | 152,576,690 |
| 2023-07-20 | $8.61 | $9.26 | $8.50 | $9.04 | $9.04 | 227,153,450 |
| 2023-07-19 | $8.47 | $8.75 | $8.43 | $8.57 | $8.57 | 92,614,320 |
| 2023-07-18 | $8.42 | $8.60 | $8.37 | $8.46 | $8.46 | 75,572,990 |
| 2023-07-17 | $8.48 | $8.50 | $8.25 | $8.40 | $8.40 | 47,591,640 |
| 2023-07-14 | $8.36 | $8.60 | $8.33 | $8.47 | $8.47 | 83,045,590 |
| 2023-07-13 | $8.05 | $8.42 | $8.05 | $8.36 | $8.36 | 111,992,850 |
| 2023-07-12 | $8.58 | $8.66 | $7.96 | $8.05 | $8.05 | 138,617,820 |
| 2023-07-11 | $8.55 | $8.65 | $8.18 | $8.59 | $8.59 | 114,729,650 |
| 2023-07-10 | $8.40 | $8.49 | $8.30 | $8.36 | $8.36 | 55,722,840 |
| 2023-07-07 | $8.43 | $8.51 | $8.23 | $8.39 | $8.39 | 82,177,540 |
| 2023-07-06 | $8.54 | $8.69 | $8.31 | $8.52 | $8.52 | 88,150,050 |
| 2023-07-05 | $8.46 | $8.81 | $8.45 | $8.63 | $8.63 | 172,843,250 |
| 2023-07-04 | $8.34 | $8.49 | $8.31 | $8.40 | $8.40 | 74,867,400 |
| 2023-07-03 | $8.45 | $8.46 | $8.05 | $8.37 | $8.37 | 133,732,490 |
| 2023-06-30 | $8.74 | $8.77 | $8.48 | $8.53 | $8.53 | 103,029,930 |
| 2023-06-29 | $8.60 | $8.88 | $8.58 | $8.74 | $8.74 | 128,969,470 |
| 2023-06-28 | $8.60 | $8.68 | $8.37 | $8.63 | $8.63 | 103,167,270 |
| 2023-06-27 | $8.52 | $8.78 | $8.40 | $8.69 | $8.69 | 151,396,630 |
| 2023-06-26 | $8.42 | $8.69 | $8.30 | $8.46 | $8.46 | 148,627,750 |
| 2023-06-21 | $8.76 | $8.90 | $8.53 | $8.57 | $8.57 | 155,108,600 |
| 2023-06-20 | $9.10 | $9.25 | $8.76 | $8.78 | $8.78 | 302,077,460 |
| 2023-06-19 | $10.15 | $10.17 | $9.29 | $9.29 | $9.29 | 323,754,720 |
| 2023-06-16 | $10.18 | $10.67 | $10.07 | $10.32 | $10.32 | 220,896,040 |
| 2023-06-15 | $10.33 | $10.47 | $10.06 | $10.25 | $10.25 | 242,900,280 |
| 2023-06-14 | $9.47 | $10.38 | $9.34 | $10.38 | $10.38 | 340,513,050 |
| 2023-06-13 | $9.57 | $9.66 | $9.30 | $9.44 | $9.44 | 184,732,870 |
| 2023-06-12 | $9.60 | $9.94 | $9.41 | $9.59 | $9.59 | 176,305,620 |
| 2023-06-09 | $9.60 | $9.88 | $9.51 | $9.69 | $9.69 | 185,793,790 |
| 2023-06-08 | $9.65 | $10.13 | $9.54 | $9.63 | $9.63 | 253,002,320 |
| 2023-06-07 | $9.17 | $10.17 | $9.02 | $9.82 | $9.82 | 343,432,460 |
| 2023-06-06 | $9.07 | $9.60 | $8.81 | $9.27 | $9.27 | 353,819,240 |
| 2023-06-05 | $8.41 | $9.17 | $8.41 | $9.17 | $9.17 | 373,540,530 |
| 2023-06-02 | $8.28 | $8.56 | $8.24 | $8.34 | $8.34 | 174,508,480 |
| 2023-06-01 | $8.17 | $8.64 | $8.11 | $8.30 | $8.30 | 220,403,120 |
| 2023-05-31 | $8.19 | $8.42 | $8.12 | $8.23 | $8.23 | 191,889,220 |
| 2023-05-30 | $8.00 | $8.24 | $7.89 | $8.18 | $8.18 | 160,577,830 |
| 2023-05-29 | $8.17 | $8.18 | $7.94 | $8.04 | $8.04 | 126,375,100 |
| 2023-05-26 | $7.98 | $8.23 | $7.81 | $8.11 | $8.11 | 150,556,680 |
| 2023-05-25 | $7.83 | $8.04 | $7.80 | $8.01 | $8.01 | 150,273,740 |
| 2023-05-24 | $7.89 | $7.98 | $7.67 | $7.85 | $7.85 | 136,264,030 |
| 2023-05-23 | $8.36 | $8.36 | $7.94 | $7.95 | $7.95 | 158,853,690 |
| 2023-05-22 | $8.55 | $8.69 | $8.21 | $8.24 | $8.24 | 162,932,130 |
| 2023-05-19 | $8.55 | $8.65 | $8.28 | $8.41 | $8.41 | 168,965,570 |
| 2023-05-18 | $8.49 | $8.83 | $8.43 | $8.67 | $8.67 | 217,391,930 |
| 2023-05-17 | $8.50 | $8.66 | $8.37 | $8.51 | $8.51 | 167,000,820 |
| 2023-05-16 | $8.94 | $8.97 | $8.46 | $8.52 | $8.52 | 216,702,740 |
| 2023-05-15 | $9.23 | $9.35 | $8.52 | $8.95 | $8.95 | 328,300,010 |
| 2023-05-12 | $9.01 | $9.69 | $8.88 | $9.25 | $9.25 | 315,136,380 |
| 2023-05-11 | $10.43 | $10.58 | $9.36 | $9.36 | $9.36 | 485,875,290 |
| 2023-05-10 | $9.91 | $10.50 | $9.59 | $10.40 | $10.40 | 392,126,510 |
| 2023-05-09 | $9.78 | $10.57 | $9.71 | $9.94 | $9.94 | 401,531,490 |
| 2023-05-08 | $10.40 | $10.40 | $9.86 | $9.98 | $9.98 | 431,058,960 |
| 2023-05-05 | $10.05 | $10.88 | $9.96 | $10.60 | $10.60 | 531,421,660 |
| 2023-05-04 | $10.10 | $10.65 | $9.85 | $9.97 | $9.97 | 620,814,170 |
| 2023-05-03 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2023-05-02 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2023-04-28 | $8.80 | $9.68 | $8.55 | $9.68 | $9.68 | 389,669,800 |
| 2023-04-27 | $8.55 | $9.38 | $8.48 | $8.80 | $8.80 | 405,799,930 |
| 2023-04-26 | $8.10 | $8.87 | $8.01 | $8.79 | $8.79 | 391,565,860 |
| 2023-04-25 | $8.03 | $8.12 | $7.68 | $8.10 | $8.10 | 339,507,580 |
| 2023-04-24 | $7.56 | $8.07 | $7.44 | $7.92 | $7.92 | 362,776,160 |
| 2023-04-21 | $7.56 | $7.76 | $7.36 | $7.40 | $7.40 | 209,690,120 |
| 2023-04-20 | $7.70 | $7.72 | $7.38 | $7.55 | $7.55 | 300,592,690 |
| 2023-04-19 | $7.80 | $8.25 | $7.53 | $7.61 | $7.61 | 385,093,080 |
| 2023-04-18 | $7.95 | $8.15 | $7.63 | $7.87 | $7.87 | 261,264,090 |
| 2023-04-17 | $7.51 | $8.18 | $7.46 | $7.96 | $7.96 | 396,198,450 |
| 2023-04-14 | $7.70 | $7.96 | $7.30 | $7.49 | $7.49 | 351,521,720 |
| 2023-04-13 | $7.00 | $7.70 | $6.90 | $7.70 | $7.70 | 451,132,150 |
| 2023-04-12 | $6.65 | $7.00 | $6.50 | $7.00 | $7.00 | 325,499,440 |
| 2023-04-11 | $5.94 | $6.45 | $5.93 | $6.36 | $6.36 | 172,269,060 |
| 2023-04-10 | $5.88 | $6.02 | $5.86 | $5.94 | $5.94 | 66,602,670 |
| 2023-04-07 | $6.11 | $6.15 | $5.88 | $5.92 | $5.92 | 96,758,410 |
| 2023-04-06 | $6.03 | $6.15 | $6.00 | $6.12 | $6.12 | 81,441,480 |
| 2023-04-05 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2023-04-04 | $5.82 | $6.25 | $5.76 | $6.09 | $6.09 | 167,252,290 |
| 2023-04-03 | $5.78 | $5.90 | $5.72 | $5.81 | $5.81 | 95,806,590 |
| 2023-03-31 | $5.65 | $5.87 | $5.59 | $5.78 | $5.78 | 111,443,830 |
| 2023-03-30 | $5.64 | $5.65 | $5.53 | $5.60 | $5.60 | 70,964,050 |
| 2023-03-29 | $5.83 | $5.90 | $5.62 | $5.64 | $5.64 | 108,899,080 |
| 2023-03-28 | $5.51 | $5.95 | $5.48 | $5.78 | $5.78 | 193,213,790 |
| 2023-03-27 | $5.39 | $5.55 | $5.37 | $5.52 | $5.52 | 93,522,210 |
| 2023-03-24 | $5.39 | $5.41 | $5.29 | $5.38 | $5.38 | 48,499,070 |
| 2023-03-23 | $5.45 | $5.45 | $5.35 | $5.39 | $5.39 | 69,817,460 |
| 2023-03-22 | $5.36 | $5.50 | $5.34 | $5.48 | $5.48 | 104,280,270 |
| 2023-03-21 | $5.18 | $5.48 | $5.17 | $5.39 | $5.39 | 91,827,620 |
| 2023-03-20 | $5.24 | $5.33 | $5.17 | $5.21 | $5.21 | 60,522,850 |
| 2023-03-17 | $5.16 | $5.23 | $5.14 | $5.18 | $5.18 | 47,005,960 |
| 2023-03-16 | $5.09 | $5.20 | $5.05 | $5.14 | $5.14 | 44,988,120 |
| 2023-03-15 | $5.15 | $5.16 | $5.10 | $5.11 | $5.11 | 29,158,000 |
| 2023-03-14 | $5.12 | $5.24 | $5.09 | $5.11 | $5.11 | 49,879,380 |
| 2023-03-13 | $5.07 | $5.19 | $5.04 | $5.18 | $5.18 | 64,045,100 |
| 2023-03-10 | $5.04 | $5.06 | $4.98 | $4.98 | $4.98 | 33,475,480 |
| 2023-03-09 | $5.16 | $5.17 | $5.06 | $5.07 | $5.07 | 45,660,210 |
| 2023-03-08 | $5.15 | $5.19 | $5.12 | $5.17 | $5.17 | 27,074,700 |
| 2023-03-07 | $5.30 | $5.32 | $5.17 | $5.17 | $5.17 | 56,570,970 |
| 2023-03-06 | $5.33 | $5.35 | $5.26 | $5.31 | $5.31 | 55,729,630 |
| 2023-03-03 | $5.31 | $5.48 | $5.28 | $5.35 | $5.35 | 107,338,690 |
| 2023-03-02 | $5.31 | $5.35 | $5.29 | $5.30 | $5.30 | 41,916,730 |
| 2023-03-01 | $5.30 | $5.37 | $5.28 | $5.31 | $5.31 | 74,796,370 |
| 2023-02-28 | $5.26 | $5.31 | $5.22 | $5.30 | $5.30 | 60,305,990 |
| 2023-02-27 | $5.23 | $5.34 | $5.23 | $5.24 | $5.24 | 47,902,140 |
| 2023-02-24 | $5.36 | $5.38 | $5.26 | $5.29 | $5.29 | 58,937,310 |
| 2023-02-23 | $5.48 | $5.51 | $5.29 | $5.32 | $5.32 | 102,687,110 |
| 2023-02-22 | $5.28 | $5.53 | $5.26 | $5.38 | $5.38 | 157,321,770 |
| 2023-02-21 | $5.39 | $5.45 | $5.22 | $5.36 | $5.36 | 204,058,810 |
| 2023-02-20 | $4.90 | $5.38 | $4.88 | $5.38 | $5.38 | 143,786,770 |
| 2023-02-17 | $4.93 | $4.97 | $4.88 | $4.89 | $4.89 | 32,903,420 |
| 2023-02-16 | $5.00 | $5.07 | $4.88 | $4.93 | $4.93 | 54,290,160 |
| 2023-02-15 | $5.05 | $5.05 | $4.98 | $5.00 | $5.00 | 31,195,850 |
| 2023-02-14 | $5.06 | $5.10 | $5.02 | $5.04 | $5.04 | 32,495,400 |
| 2023-02-13 | $4.97 | $5.08 | $4.96 | $5.06 | $5.06 | 51,989,610 |
| 2023-02-10 | $4.96 | $5.00 | $4.94 | $4.97 | $4.97 | 25,714,670 |
| 2023-02-09 | $4.93 | $4.97 | $4.90 | $4.96 | $4.96 | 26,168,870 |
| 2023-02-08 | $5.01 | $5.02 | $4.93 | $4.94 | $4.94 | 36,858,180 |
| 2023-02-07 | $5.02 | $5.05 | $4.98 | $5.02 | $5.02 | 40,586,940 |
| 2023-02-06 | $5.06 | $5.06 | $5.01 | $5.01 | $5.01 | 38,585,490 |
| 2023-02-03 | $5.22 | $5.22 | $5.06 | $5.10 | $5.10 | 70,959,460 |
| 2023-02-02 | $5.16 | $5.24 | $5.14 | $5.22 | $5.22 | 70,193,710 |
| 2023-02-01 | $5.10 | $5.17 | $5.07 | $5.16 | $5.16 | 62,559,690 |
| 2023-01-31 | $5.13 | $5.15 | $5.07 | $5.10 | $5.10 | 57,333,740 |
| 2023-01-30 | $5.14 | $5.15 | $5.03 | $5.04 | $5.04 | 47,850,930 |
| 2023-01-20 | $5.01 | $5.06 | $5.00 | $5.05 | $5.05 | 33,813,820 |
| 2023-01-19 | $4.98 | $5.02 | $4.90 | $5.01 | $5.01 | 32,183,860 |
| 2023-01-18 | $5.00 | $5.02 | $4.96 | $4.96 | $4.96 | 23,486,930 |
| 2023-01-17 | $5.04 | $5.04 | $4.97 | $4.99 | $4.99 | 26,298,600 |
| 2023-01-16 | $4.99 | $5.07 | $4.97 | $5.04 | $5.04 | 38,486,690 |
| 2023-01-13 | $5.00 | $5.02 | $4.92 | $4.99 | $4.99 | 36,061,280 |
| 2023-01-12 | $4.97 | $5.02 | $4.95 | $4.97 | $4.97 | 33,472,310 |
| 2023-01-11 | $5.02 | $5.07 | $4.92 | $4.94 | $4.94 | 62,672,710 |
| 2023-01-10 | $5.09 | $5.13 | $5.00 | $5.04 | $5.04 | 62,681,980 |
| 2023-01-09 | $5.14 | $5.19 | $5.06 | $5.09 | $5.09 | 60,276,630 |
| 2023-01-06 | $5.20 | $5.22 | $5.08 | $5.11 | $5.11 | 80,705,440 |
| 2023-01-05 | $5.21 | $5.30 | $5.14 | $5.22 | $5.22 | 88,519,030 |
| 2023-01-04 | $5.11 | $5.28 | $5.10 | $5.24 | $5.24 | 97,186,990 |
| 2023-01-03 | $5.16 | $5.23 | $5.07 | $5.16 | $5.16 | 107,357,590 |
| 2023-01-02 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2022-12-30 | $5.28 | $5.33 | $5.19 | $5.24 | $5.24 | 100,464,860 |
| 2022-12-29 | $5.15 | $5.29 | $5.09 | $5.25 | $5.25 | 111,817,600 |
| 2022-12-28 | $5.15 | $5.29 | $5.09 | $5.17 | $5.17 | 88,939,690 |
| 2022-12-27 | $5.15 | $5.20 | $5.05 | $5.18 | $5.18 | 90,824,050 |
| 2022-12-26 | $5.08 | $5.18 | $4.96 | $5.12 | $5.12 | 76,824,030 |
| 2022-12-23 | $5.22 | $5.24 | $4.99 | $5.04 | $5.04 | 126,324,880 |
| 2022-12-22 | $5.24 | $5.40 | $5.16 | $5.23 | $5.23 | 147,413,970 |
| 2022-12-21 | $5.13 | $5.34 | $5.11 | $5.25 | $5.25 | 156,291,880 |
| 2022-12-20 | $5.15 | $5.22 | $5.08 | $5.17 | $5.17 | 84,335,170 |
| 2022-12-19 | $5.20 | $5.30 | $5.12 | $5.14 | $5.14 | 115,331,830 |
| 2022-12-16 | $5.17 | $5.27 | $5.16 | $5.25 | $5.25 | 125,416,860 |
| 2022-12-15 | $5.37 | $5.47 | $5.19 | $5.22 | $5.22 | 194,181,640 |
| 2022-12-14 | $5.43 | $5.49 | $5.23 | $5.44 | $5.44 | 210,606,400 |
| 2022-12-13 | $5.54 | $5.72 | $5.35 | $5.39 | $5.39 | 299,117,700 |
| 2022-12-12 | $5.71 | $5.78 | $5.49 | $5.58 | $5.58 | 297,149,480 |
| 2022-12-09 | $5.96 | $6.16 | $5.65 | $5.70 | $5.70 | 420,562,410 |
| 2022-12-08 | $5.76 | $6.10 | $5.72 | $5.86 | $5.86 | 525,906,570 |
| 2022-12-07 | $5.56 | $5.56 | $5.35 | $5.56 | $5.56 | 323,568,880 |
| 2022-12-06 | $4.60 | $5.05 | $4.57 | $5.05 | $5.05 | 207,087,730 |
| 2022-12-05 | $4.53 | $4.62 | $4.53 | $4.59 | $4.59 | 45,510,510 |
| 2022-12-01 | $4.48 | $4.59 | $4.48 | $4.55 | $4.55 | 57,926,540 |
| 2022-11-30 | $4.51 | $4.53 | $4.43 | $4.43 | $4.43 | 34,936,450 |
| 2022-11-29 | $4.40 | $4.52 | $4.37 | $4.51 | $4.51 | 45,749,740 |
| 2022-11-28 | $4.38 | $4.39 | $4.30 | $4.36 | $4.36 | 24,259,230 |
| 2022-11-25 | $4.34 | $4.43 | $4.33 | $4.42 | $4.42 | 30,226,110 |
| 2022-11-24 | $4.36 | $4.39 | $4.31 | $4.32 | $4.32 | 20,191,640 |
| 2022-11-23 | $4.40 | $4.42 | $4.35 | $4.37 | $4.37 | 22,877,750 |
| 2022-11-22 | $4.42 | $4.44 | $4.38 | $4.39 | $4.39 | 20,285,330 |
| 2022-11-21 | $4.43 | $4.46 | $4.37 | $4.41 | $4.41 | 22,940,350 |
| 2022-11-18 | $4.50 | $4.50 | $4.45 | $4.46 | $4.46 | 21,962,140 |
| 2022-11-17 | $4.47 | $4.50 | $4.44 | $4.49 | $4.49 | 20,547,710 |
| 2022-11-16 | $4.50 | $4.50 | $4.45 | $4.47 | $4.47 | 20,292,990 |
| 2022-11-15 | $4.42 | $4.49 | $4.40 | $4.49 | $4.49 | 31,344,340 |
| 2022-11-14 | $4.37 | $4.47 | $4.35 | $4.40 | $4.40 | 34,745,510 |
| 2022-11-11 | $4.48 | $4.53 | $4.44 | $4.46 | $4.46 | 44,700,860 |
| 2022-11-10 | $4.46 | $4.48 | $4.38 | $4.42 | $4.42 | 36,265,680 |
| 2022-11-09 | $4.43 | $4.48 | $4.42 | $4.46 | $4.46 | 23,089,520 |
| 2022-11-08 | $4.42 | $4.44 | $4.36 | $4.41 | $4.41 | 30,093,310 |
| 2022-11-07 | $4.39 | $4.45 | $4.38 | $4.44 | $4.44 | 21,980,720 |
| 2022-11-04 | $4.33 | $4.43 | $4.31 | $4.41 | $4.41 | 30,057,630 |
| 2022-11-03 | $4.29 | $4.35 | $4.26 | $4.34 | $4.34 | 21,337,670 |
| 2022-11-02 | $4.27 | $4.34 | $4.25 | $4.32 | $4.32 | 26,881,890 |
| 2022-11-01 | $4.18 | $4.29 | $4.17 | $4.28 | $4.28 | 28,045,890 |
| 2022-10-31 | $4.16 | $4.21 | $4.13 | $4.19 | $4.19 | 19,339,880 |
| 2022-10-28 | $4.29 | $4.31 | $4.13 | $4.17 | $4.17 | 28,631,750 |
| 2022-10-27 | $4.30 | $4.36 | $4.29 | $4.31 | $4.31 | 25,181,970 |
| 2022-10-26 | $4.27 | $4.35 | $4.27 | $4.31 | $4.31 | 29,338,660 |
| 2022-10-25 | $4.33 | $4.37 | $4.25 | $4.30 | $4.30 | 26,199,500 |
| 2022-10-24 | $4.38 | $4.44 | $4.33 | $4.37 | $4.37 | 29,361,560 |
| 2022-10-21 | $4.42 | $4.44 | $4.34 | $4.36 | $4.36 | 26,410,860 |
| 2022-10-20 | $4.45 | $4.47 | $4.34 | $4.39 | $4.39 | 35,688,740 |
| 2022-10-19 | $4.50 | $4.54 | $4.43 | $4.47 | $4.47 | 20,599,450 |
| 2022-10-18 | $4.57 | $4.59 | $4.50 | $4.52 | $4.52 | 20,503,200 |
| 2022-10-17 | $4.51 | $4.57 | $4.50 | $4.55 | $4.55 | 24,200,030 |
| 2022-10-14 | $4.53 | $4.57 | $4.50 | $4.54 | $4.54 | 22,298,720 |
| 2022-10-13 | $4.44 | $4.53 | $4.44 | $4.50 | $4.50 | 14,643,660 |
| 2022-10-12 | $4.40 | $4.49 | $4.33 | $4.48 | $4.48 | 19,789,080 |
| 2022-10-11 | $4.36 | $4.42 | $4.33 | $4.40 | $4.40 | 14,908,220 |
| 2022-10-10 | $4.45 | $4.50 | $4.38 | $4.40 | $4.40 | 18,924,440 |
| 2022-09-30 | $4.46 | $4.50 | $4.42 | $4.46 | $4.46 | 12,620,540 |
| 2022-09-29 | $4.54 | $4.58 | $4.45 | $4.47 | $4.47 | 19,889,490 |
| 2022-09-28 | $4.60 | $4.60 | $4.50 | $4.51 | $4.51 | 19,778,430 |
| 2022-09-27 | $4.45 | $4.62 | $4.44 | $4.62 | $4.62 | 24,776,350 |
| 2022-09-26 | $4.58 | $4.59 | $4.47 | $4.48 | $4.48 | 24,974,380 |
| 2022-09-23 | $4.56 | $4.61 | $4.45 | $4.52 | $4.52 | 23,134,050 |
| 2022-09-22 | $4.64 | $4.66 | $4.54 | $4.55 | $4.55 | 20,670,640 |
| 2022-09-21 | $4.67 | $4.68 | $4.60 | $4.65 | $4.65 | 15,181,420 |
| 2022-09-20 | $4.60 | $4.70 | $4.60 | $4.69 | $4.69 | 18,948,530 |
| 2022-09-19 | $4.58 | $4.62 | $4.51 | $4.59 | $4.59 | 20,405,170 |
| 2022-09-16 | $4.79 | $4.80 | $4.58 | $4.58 | $4.58 | 37,288,000 |
| 2022-09-15 | $4.86 | $4.93 | $4.77 | $4.81 | $4.81 | 34,547,480 |
| 2022-09-14 | $4.83 | $4.92 | $4.80 | $4.84 | $4.84 | 19,088,400 |
| 2022-09-13 | $4.87 | $4.91 | $4.86 | $4.88 | $4.88 | 20,844,620 |
| 2022-09-12 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2022-09-09 | $4.83 | $4.88 | $4.81 | $4.87 | $4.87 | 21,414,370 |
| 2022-09-08 | $4.85 | $4.87 | $4.76 | $4.82 | $4.82 | 24,384,120 |
| 2022-09-07 | $4.90 | $4.91 | $4.83 | $4.84 | $4.84 | 18,760,290 |
| 2022-09-06 | $4.88 | $4.91 | $4.86 | $4.90 | $4.90 | 20,868,670 |
| 2022-09-05 | $4.88 | $4.89 | $4.84 | $4.86 | $4.86 | 19,725,310 |
| 2022-09-02 | $4.81 | $4.92 | $4.81 | $4.90 | $4.90 | 22,204,830 |
| 2022-09-01 | $4.88 | $4.90 | $4.81 | $4.81 | $4.81 | 21,499,460 |
| 2022-08-31 | $4.90 | $4.98 | $4.84 | $4.89 | $4.89 | 30,073,560 |
| 2022-08-30 | $4.80 | $4.91 | $4.79 | $4.90 | $4.90 | 21,302,270 |
| 2022-08-29 | $4.78 | $4.83 | $4.76 | $4.82 | $4.82 | 19,784,830 |
| 2022-08-26 | $4.85 | $4.89 | $4.83 | $4.86 | $4.86 | 18,658,680 |
| 2022-08-25 | $4.84 | $4.85 | $4.75 | $4.84 | $4.84 | 21,262,980 |
| 2022-08-24 | $4.88 | $4.92 | $4.80 | $4.80 | $4.80 | 32,317,020 |
| 2022-08-23 | $4.92 | $4.92 | $4.83 | $4.90 | $4.90 | 34,318,120 |
| 2022-08-22 | $4.90 | $4.94 | $4.80 | $4.93 | $4.93 | 33,906,700 |
| 2022-08-19 | $4.98 | $5.00 | $4.88 | $4.91 | $4.91 | 47,979,150 |
| 2022-08-18 | $5.17 | $5.18 | $5.00 | $5.01 | $5.01 | 46,847,090 |
| 2022-08-17 | $5.16 | $5.22 | $5.07 | $5.17 | $5.17 | 27,640,640 |
| 2022-08-16 | $5.17 | $5.22 | $5.13 | $5.14 | $5.14 | 19,839,810 |
| 2022-08-15 | $5.15 | $5.27 | $5.12 | $5.17 | $5.17 | 26,006,630 |
| 2022-08-12 | $5.11 | $5.30 | $5.08 | $5.20 | $5.20 | 35,623,410 |
| 2022-08-11 | $4.94 | $5.15 | $4.94 | $5.12 | $5.12 | 37,688,330 |
| 2022-08-10 | $5.03 | $5.03 | $4.92 | $4.96 | $4.96 | 23,058,750 |
| 2022-08-09 | $4.97 | $5.06 | $4.92 | $5.05 | $5.05 | 28,872,550 |
| 2022-08-08 | $4.97 | $5.01 | $4.95 | $4.96 | $4.96 | 20,563,920 |
| 2022-08-05 | $4.90 | $4.99 | $4.90 | $4.98 | $4.98 | 22,980,080 |
| 2022-08-04 | $4.94 | $4.98 | $4.86 | $4.93 | $4.93 | 34,076,960 |
| 2022-08-03 | $4.97 | $5.10 | $4.90 | $4.90 | $4.90 | 28,061,500 |
| 2022-08-02 | $5.10 | $5.10 | $4.91 | $4.98 | $4.98 | 42,941,250 |
| 2022-08-01 | $5.25 | $5.26 | $5.11 | $5.15 | $5.15 | 32,035,010 |
| 2022-07-29 | $5.33 | $5.35 | $5.23 | $5.29 | $5.29 | 26,094,700 |
| 2022-07-28 | $5.39 | $5.40 | $5.32 | $5.33 | $5.33 | 20,073,470 |
| 2022-07-27 | $5.43 | $5.43 | $5.35 | $5.36 | $5.36 | 18,086,080 |
| 2022-07-26 | $5.27 | $5.45 | $5.27 | $5.44 | $5.44 | 30,275,110 |
| 2022-07-25 | $5.41 | $5.42 | $5.27 | $5.29 | $5.29 | 28,472,300 |
| 2022-07-22 | $5.38 | $5.44 | $5.35 | $5.41 | $5.41 | 27,445,930 |
| 2022-07-21 | $5.40 | $5.44 | $5.32 | $5.38 | $5.38 | 32,423,510 |
| 2022-07-20 | $5.34 | $5.41 | $5.34 | $5.37 | $5.37 | 24,064,260 |
| 2022-07-19 | $5.33 | $5.43 | $5.31 | $5.36 | $5.36 | 27,819,110 |
| 2022-07-18 | $5.26 | $5.35 | $5.26 | $5.34 | $5.34 | 32,796,960 |
| 2022-07-15 | $5.37 | $5.40 | $5.26 | $5.26 | $5.26 | 43,353,990 |
| 2022-07-14 | $5.39 | $5.47 | $5.33 | $5.39 | $5.39 | 34,810,270 |
| 2022-07-13 | $5.40 | $5.43 | $5.35 | $5.39 | $5.39 | 34,675,610 |
| 2022-07-12 | $5.52 | $5.53 | $5.38 | $5.39 | $5.39 | 39,517,890 |
| 2022-07-11 | $5.48 | $5.60 | $5.44 | $5.54 | $5.54 | 38,505,650 |
| 2022-07-08 | $5.63 | $5.66 | $5.51 | $5.52 | $5.52 | 46,659,380 |
| 2022-07-07 | $5.53 | $5.70 | $5.53 | $5.61 | $5.61 | 53,422,940 |
| 2022-07-06 | $5.86 | $5.86 | $5.56 | $5.61 | $5.61 | 80,117,390 |
| 2022-07-05 | $5.76 | $5.97 | $5.69 | $5.87 | $5.87 | 99,663,960 |
| 2022-07-04 | $5.72 | $5.89 | $5.66 | $5.71 | $5.71 | 79,956,280 |
| 2022-07-01 | $5.60 | $5.99 | $5.60 | $5.79 | $5.79 | 149,871,340 |
| 2022-06-30 | $5.37 | $5.80 | $5.35 | $5.57 | $5.57 | 125,601,070 |
| 2022-06-29 | $5.49 | $5.61 | $5.35 | $5.35 | $5.35 | 75,032,150 |
| 2022-06-28 | $5.40 | $5.58 | $5.19 | $5.51 | $5.51 | 174,239,970 |
| 2022-06-27 | $5.74 | $5.74 | $5.36 | $5.41 | $5.41 | 235,539,120 |
| 2022-06-24 | $5.21 | $5.27 | $5.18 | $5.22 | $5.22 | 28,018,320 |
| 2022-06-23 | $5.23 | $5.23 | $5.11 | $5.21 | $5.21 | 34,057,710 |
| 2022-06-22 | $5.29 | $5.40 | $5.17 | $5.18 | $5.18 | 36,765,800 |
| 2022-06-21 | $5.29 | $5.48 | $5.23 | $5.29 | $5.29 | 41,751,050 |
| 2022-06-20 | $5.44 | $5.49 | $5.34 | $5.35 | $5.35 | 35,621,530 |
| 2022-06-17 | $5.35 | $5.41 | $5.29 | $5.39 | $5.39 | 27,779,200 |
| 2022-06-16 | $5.42 | $5.47 | $5.35 | $5.37 | $5.37 | 30,111,600 |
| 2022-06-15 | $5.43 | $5.54 | $5.36 | $5.38 | $5.38 | 41,083,320 |
| 2022-06-14 | $5.27 | $5.43 | $5.23 | $5.43 | $5.43 | 35,693,210 |
| 2022-06-13 | $5.40 | $5.40 | $5.23 | $5.31 | $5.31 | 32,753,480 |
| 2022-06-10 | $5.27 | $5.43 | $5.26 | $5.43 | $5.43 | 40,870,900 |
| 2022-06-09 | $5.48 | $5.48 | $5.30 | $5.36 | $5.29 | 29,479,670 |
| 2022-06-08 | $5.46 | $5.50 | $5.35 | $5.46 | $5.39 | 35,856,580 |
| 2022-06-07 | $5.48 | $5.52 | $5.41 | $5.50 | $5.43 | 35,131,250 |
| 2022-06-06 | $5.30 | $5.48 | $5.26 | $5.48 | $5.41 | 45,246,210 |
| 2022-06-02 | $5.37 | $5.37 | $5.31 | $5.32 | $5.25 | 32,931,040 |
| 2022-06-01 | $5.39 | $5.48 | $5.34 | $5.38 | $5.31 | 33,808,960 |
| 2022-05-31 | $5.38 | $5.49 | $5.36 | $5.41 | $5.34 | 41,938,240 |
| 2022-05-30 | $5.35 | $5.42 | $5.30 | $5.40 | $5.33 | 45,480,940 |
| 2022-05-27 | $5.24 | $5.41 | $5.18 | $5.34 | $5.27 | 55,256,260 |
| 2022-05-26 | $5.15 | $5.26 | $5.10 | $5.20 | $5.13 | 32,191,740 |
| 2022-05-25 | $4.92 | $5.15 | $4.90 | $5.13 | $5.06 | 38,047,990 |
| 2022-05-24 | $5.12 | $5.13 | $4.91 | $4.93 | $4.87 | 37,834,540 |
| 2022-05-23 | $5.18 | $5.18 | $5.10 | $5.13 | $5.06 | 26,369,350 |
| 2022-05-20 | $5.15 | $5.23 | $5.14 | $5.18 | $5.11 | 28,984,270 |
| 2022-05-19 | $5.07 | $5.17 | $5.03 | $5.15 | $5.08 | 30,624,510 |
| 2022-05-18 | $5.19 | $5.29 | $5.14 | $5.18 | $5.11 | 33,558,520 |
| 2022-05-17 | $5.25 | $5.31 | $5.13 | $5.17 | $5.10 | 33,262,140 |
| 2022-05-16 | $5.25 | $5.34 | $5.21 | $5.29 | $5.22 | 43,193,650 |
| 2022-05-13 | $5.19 | $5.32 | $5.17 | $5.29 | $5.22 | 37,582,870 |
| 2022-05-12 | $5.19 | $5.26 | $5.11 | $5.16 | $5.09 | 38,784,600 |
| 2022-05-11 | $5.12 | $5.39 | $5.12 | $5.24 | $5.17 | 68,860,080 |
| 2022-05-10 | $4.96 | $5.14 | $4.90 | $5.10 | $5.04 | 51,308,890 |
| 2022-05-09 | $4.95 | $5.07 | $4.91 | $5.04 | $4.98 | 31,849,470 |
| 2022-05-06 | $4.93 | $5.02 | $4.88 | $4.96 | $4.90 | 34,544,870 |
| 2022-05-05 | $5.06 | $5.14 | $5.02 | $5.04 | $4.98 | 46,545,650 |
| 2022-05-04 | $5.11 | $5.11 | $5.11 | $5.11 | $5.04 | 0 |
| 2022-05-03 | $5.11 | $5.11 | $5.11 | $5.11 | $5.04 | 0 |
| 2022-04-29 | $4.83 | $5.12 | $4.76 | $5.11 | $5.04 | 60,594,190 |
| 2022-04-28 | $4.76 | $4.93 | $4.67 | $4.82 | $4.76 | 52,350,530 |
| 2022-04-27 | $4.60 | $4.77 | $4.53 | $4.74 | $4.68 | 52,276,920 |
| 2022-04-26 | $4.83 | $4.91 | $4.67 | $4.69 | $4.63 | 48,903,090 |
| 2022-04-25 | $5.10 | $5.13 | $4.76 | $4.77 | $4.71 | 57,809,350 |
| 2022-04-22 | $5.09 | $5.28 | $5.03 | $5.20 | $5.13 | 42,857,780 |
| 2022-04-21 | $5.33 | $5.35 | $5.10 | $5.12 | $5.05 | 54,401,930 |
| 2022-04-20 | $5.45 | $5.53 | $5.32 | $5.36 | $5.29 | 51,413,700 |
| 2022-04-19 | $5.49 | $5.53 | $5.42 | $5.48 | $5.41 | 48,623,940 |
| 2022-04-18 | $5.41 | $5.64 | $5.33 | $5.55 | $5.48 | 63,629,940 |
| 2022-04-15 | $5.48 | $5.64 | $5.44 | $5.54 | $5.47 | 76,228,860 |
| 2022-04-14 | $5.44 | $5.51 | $5.36 | $5.46 | $5.39 | 68,376,810 |
| 2022-04-13 | $5.62 | $5.73 | $5.48 | $5.53 | $5.46 | 99,460,580 |
| 2022-04-12 | $5.17 | $5.74 | $5.16 | $5.61 | $5.54 | 131,116,750 |
| 2022-04-11 | $5.33 | $5.42 | $5.19 | $5.22 | $5.15 | 72,131,820 |
| 2022-04-08 | $5.30 | $5.35 | $5.12 | $5.30 | $5.23 | 76,498,760 |
| 2022-04-07 | $5.40 | $5.49 | $5.30 | $5.31 | $5.24 | 82,213,840 |
| 2022-04-06 | $5.14 | $5.54 | $5.14 | $5.47 | $5.40 | 146,903,260 |
| 2022-04-05 | $5.20 | $5.20 | $5.20 | $5.20 | $5.13 | 0 |
| 2022-04-04 | $5.20 | $5.20 | $5.20 | $5.20 | $5.13 | 0 |
| 2022-04-01 | $5.13 | $5.30 | $5.08 | $5.20 | $5.13 | 119,659,970 |
| 2022-03-31 | $5.01 | $5.09 | $4.99 | $5.03 | $4.97 | 41,182,610 |
| 2022-03-30 | $4.94 | $5.04 | $4.90 | $5.02 | $4.96 | 39,041,020 |
| 2022-03-29 | $5.00 | $5.02 | $4.90 | $4.96 | $4.90 | 45,022,470 |
| 2022-03-28 | $4.80 | $4.94 | $4.75 | $4.94 | $4.88 | 57,133,600 |
| 2022-03-25 | $4.85 | $5.02 | $4.82 | $4.85 | $4.79 | 49,632,600 |
| 2022-03-24 | $4.91 | $4.96 | $4.80 | $4.82 | $4.76 | 30,404,460 |
| 2022-03-23 | $5.02 | $5.04 | $4.90 | $4.94 | $4.88 | 35,190,860 |
| 2022-03-22 | $5.01 | $5.09 | $4.93 | $4.99 | $4.93 | 42,806,340 |
| 2022-03-21 | $5.00 | $5.13 | $4.99 | $5.02 | $4.96 | 53,765,700 |
| 2022-03-18 | $4.90 | $4.96 | $4.87 | $4.94 | $4.88 | 28,377,100 |
| 2022-03-17 | $4.97 | $5.02 | $4.86 | $4.90 | $4.84 | 51,980,010 |
| 2022-03-16 | $4.70 | $4.95 | $4.66 | $4.92 | $4.86 | 55,396,480 |
| 2022-03-15 | $4.84 | $4.85 | $4.63 | $4.64 | $4.58 | 51,166,150 |
| 2022-03-14 | $4.82 | $4.99 | $4.80 | $4.87 | $4.81 | 40,305,760 |
| 2022-03-11 | $4.75 | $4.94 | $4.63 | $4.88 | $4.82 | 45,935,330 |
| 2022-03-10 | $4.55 | $4.83 | $4.54 | $4.78 | $4.72 | 57,832,280 |
| 2022-03-09 | $4.65 | $4.67 | $4.34 | $4.47 | $4.41 | 56,413,400 |
| 2022-03-08 | $4.90 | $4.93 | $4.63 | $4.63 | $4.57 | 52,227,410 |
| 2022-03-07 | $5.00 | $5.07 | $4.84 | $4.86 | $4.80 | 50,684,680 |
| 2022-03-04 | $5.06 | $5.23 | $4.97 | $5.04 | $4.98 | 97,256,920 |
| 2022-03-03 | $4.69 | $5.12 | $4.68 | $4.99 | $4.93 | 88,760,470 |
| 2022-03-02 | $4.61 | $4.70 | $4.60 | $4.69 | $4.63 | 22,402,170 |
| 2022-03-01 | $4.62 | $4.66 | $4.59 | $4.62 | $4.56 | 17,600,010 |
| 2022-02-28 | $4.69 | $4.69 | $4.59 | $4.65 | $4.59 | 16,846,830 |
| 2022-02-25 | $4.69 | $4.73 | $4.62 | $4.66 | $4.60 | 20,150,740 |
| 2022-02-24 | $4.75 | $4.80 | $4.60 | $4.66 | $4.60 | 34,862,230 |
| 2022-02-23 | $4.80 | $4.82 | $4.76 | $4.77 | $4.71 | 18,308,030 |
| 2022-02-22 | $4.86 | $4.88 | $4.75 | $4.78 | $4.72 | 27,290,580 |
| 2022-02-21 | $4.84 | $4.94 | $4.77 | $4.90 | $4.84 | 33,265,450 |
| 2022-02-18 | $4.79 | $4.82 | $4.73 | $4.79 | $4.73 | 37,689,590 |
| 2022-02-17 | $4.88 | $5.01 | $4.75 | $4.88 | $4.82 | 49,768,370 |
| 2022-02-16 | $4.71 | $4.85 | $4.71 | $4.84 | $4.78 | 25,348,310 |
| 2022-02-15 | $4.69 | $4.74 | $4.66 | $4.71 | $4.65 | 14,833,570 |
| 2022-02-14 | $4.74 | $4.83 | $4.66 | $4.68 | $4.62 | 27,019,080 |
| 2022-02-11 | $4.96 | $5.00 | $4.75 | $4.78 | $4.72 | 41,828,590 |
| 2022-02-10 | $4.72 | $4.79 | $4.68 | $4.77 | $4.71 | 27,073,220 |
| 2022-02-09 | $4.71 | $4.78 | $4.70 | $4.72 | $4.66 | 24,346,830 |
| 2022-02-08 | $4.56 | $4.69 | $4.54 | $4.69 | $4.63 | 27,184,180 |
| 2022-02-07 | $4.50 | $4.58 | $4.49 | $4.56 | $4.50 | 21,730,750 |
| 2022-02-04 | $4.49 | $4.49 | $4.49 | $4.49 | $4.43 | 0 |
| 2022-02-03 | $4.49 | $4.49 | $4.49 | $4.49 | $4.43 | 0 |
| 2022-02-02 | $4.49 | $4.49 | $4.49 | $4.49 | $4.43 | 0 |
| 2022-02-01 | $4.49 | $4.49 | $4.49 | $4.49 | $4.43 | 0 |
| 2022-01-28 | $4.49 | $4.51 | $4.43 | $4.49 | $4.43 | 18,656,200 |
| 2022-01-27 | $4.52 | $4.54 | $4.43 | $4.45 | $4.39 | 21,160,690 |
| 2022-01-26 | $4.45 | $4.56 | $4.42 | $4.52 | $4.46 | 20,834,760 |
| 2022-01-25 | $4.68 | $4.68 | $4.44 | $4.45 | $4.39 | 36,168,890 |
| 2022-01-24 | $4.87 | $4.87 | $4.66 | $4.69 | $4.63 | 38,128,450 |
| 2022-01-21 | $4.78 | $4.90 | $4.76 | $4.87 | $4.81 | 35,995,020 |
| 2022-01-20 | $4.80 | $4.84 | $4.77 | $4.78 | $4.72 | 17,263,600 |
| 2022-01-19 | $4.80 | $4.85 | $4.76 | $4.82 | $4.76 | 15,998,100 |
| 2022-01-18 | $4.84 | $4.85 | $4.77 | $4.80 | $4.74 | 19,465,880 |
| 2022-01-17 | $4.71 | $4.83 | $4.70 | $4.80 | $4.74 | 25,357,450 |
| 2022-01-14 | $4.81 | $4.82 | $4.70 | $4.71 | $4.65 | 28,567,410 |
| 2022-01-13 | $4.81 | $4.85 | $4.78 | $4.82 | $4.76 | 24,637,820 |
| 2022-01-12 | $4.83 | $4.84 | $4.78 | $4.81 | $4.75 | 20,647,550 |
| 2022-01-11 | $4.90 | $4.90 | $4.81 | $4.83 | $4.77 | 34,035,420 |
| 2022-01-10 | $4.80 | $4.95 | $4.77 | $4.85 | $4.79 | 38,472,520 |
| 2022-01-07 | $4.84 | $4.89 | $4.78 | $4.80 | $4.74 | 24,391,860 |
| 2022-01-06 | $4.91 | $4.92 | $4.81 | $4.83 | $4.77 | 29,916,500 |
| 2022-01-05 | $5.05 | $5.05 | $4.88 | $4.90 | $4.84 | 42,340,530 |
| 2022-01-04 | $4.90 | $5.00 | $4.88 | $4.99 | $4.93 | 57,096,480 |
| 2022-01-03 | $4.85 | $4.85 | $4.85 | $4.85 | $4.79 | 0 |
| 2021-12-31 | $4.81 | $4.87 | $4.77 | $4.85 | $4.79 | 28,268,300 |
| 2021-12-30 | $4.76 | $4.88 | $4.74 | $4.79 | $4.73 | 28,631,170 |
| 2021-12-29 | $4.70 | $4.76 | $4.67 | $4.76 | $4.70 | 21,282,530 |
| 2021-12-28 | $4.72 | $4.73 | $4.68 | $4.72 | $4.66 | 13,102,060 |
| 2021-12-27 | $4.74 | $4.77 | $4.71 | $4.73 | $4.67 | 18,986,830 |
| 2021-12-24 | $4.72 | $4.77 | $4.66 | $4.75 | $4.69 | 27,300,740 |
| 2021-12-23 | $4.74 | $4.77 | $4.70 | $4.72 | $4.66 | 18,878,470 |
| 2021-12-22 | $4.73 | $4.77 | $4.71 | $4.75 | $4.69 | 25,313,410 |
| 2021-12-21 | $4.62 | $4.73 | $4.61 | $4.72 | $4.66 | 28,306,320 |
| 2021-12-20 | $4.60 | $4.65 | $4.60 | $4.64 | $4.58 | 20,909,200 |
| 2021-12-17 | $4.67 | $4.68 | $4.63 | $4.66 | $4.60 | 16,865,300 |
| 2021-12-16 | $4.69 | $4.70 | $4.64 | $4.67 | $4.61 | 19,165,510 |
| 2021-12-15 | $4.74 | $4.74 | $4.68 | $4.69 | $4.63 | 17,932,700 |
| 2021-12-14 | $4.71 | $4.76 | $4.68 | $4.73 | $4.67 | 19,522,850 |
| 2021-12-13 | $4.72 | $4.75 | $4.71 | $4.72 | $4.66 | 18,265,510 |
| 2021-12-07 | $4.75 | $4.75 | $4.64 | $4.66 | $4.60 | 21,436,830 |
| 2021-12-06 | $4.75 | $4.77 | $4.69 | $4.70 | $4.64 | 24,223,580 |
| 2021-12-03 | $4.71 | $4.71 | $4.71 | $4.71 | $4.65 | 20,605,530 |
| 2021-12-02 | $4.66 | $4.66 | $4.66 | $4.66 | $4.60 | 20,130,250 |
| 2021-12-01 | $4.58 | $4.68 | $4.56 | $4.68 | $4.62 | 19,275,170 |
| 2021-11-30 | $4.61 | $4.64 | $4.59 | $4.60 | $4.54 | 17,506,390 |
| 2021-11-29 | $4.58 | $4.63 | $4.53 | $4.61 | $4.55 | 20,523,640 |
| 2021-11-26 | $4.68 | $4.69 | $4.62 | $4.64 | $4.58 | 21,384,440 |
| 2021-11-25 | $4.67 | $4.71 | $4.66 | $4.69 | $4.63 | 17,708,410 |
| 2021-11-24 | $4.74 | $4.74 | $4.67 | $4.68 | $4.62 | 21,965,920 |
| 2021-11-23 | $4.64 | $4.75 | $4.62 | $4.67 | $4.61 | 27,764,460 |
| 2021-11-22 | $4.75 | $4.76 | $4.64 | $4.64 | $4.58 | 31,605,570 |
| 2021-11-19 | $4.62 | $4.67 | $4.61 | $4.64 | $4.58 | 21,503,400 |
| 2021-11-18 | $4.63 | $4.69 | $4.60 | $4.61 | $4.55 | 27,351,240 |
| 2021-11-17 | $4.70 | $4.71 | $4.60 | $4.64 | $4.58 | 28,816,920 |
| 2021-11-16 | $4.69 | $4.80 | $4.68 | $4.69 | $4.63 | 36,465,420 |
| 2021-11-15 | $4.69 | $4.78 | $4.65 | $4.69 | $4.63 | 31,701,030 |
| 2021-11-12 | $4.81 | $4.82 | $4.68 | $4.72 | $4.66 | 30,474,960 |
| 2021-11-11 | $4.77 | $4.81 | $4.75 | $4.78 | $4.72 | 24,934,210 |
| 2021-11-10 | $4.81 | $4.84 | $4.75 | $4.79 | $4.73 | 26,377,730 |
| 2021-11-09 | $4.87 | $4.92 | $4.79 | $4.80 | $4.74 | 26,058,450 |
| 2021-11-08 | $4.93 | $4.96 | $4.84 | $4.84 | $4.78 | 27,775,130 |
| 2021-11-05 | $5.10 | $5.10 | $5.10 | $5.10 | $5.04 | 44,628,350 |
| 2021-11-04 | $5.19 | $5.19 | $5.05 | $5.10 | $5.04 | 42,721,530 |
| 2021-11-03 | $5.13 | $5.18 | $5.06 | $5.15 | $5.08 | 47,098,700 |
| 2021-11-02 | $5.09 | $5.15 | $5.00 | $5.10 | $5.04 | 73,041,980 |
| 2021-11-01 | $4.86 | $5.14 | $4.82 | $5.09 | $5.03 | 89,423,960 |
| 2021-10-29 | $4.54 | $4.93 | $4.53 | $4.88 | $4.82 | 85,301,520 |
| 2021-10-28 | $4.44 | $4.56 | $4.43 | $4.53 | $4.47 | 31,593,890 |
| 2021-10-27 | $4.50 | $4.51 | $4.41 | $4.44 | $4.38 | 16,242,100 |
| 2021-10-26 | $4.49 | $4.52 | $4.47 | $4.48 | $4.42 | 20,583,420 |
| 2021-10-25 | $4.58 | $4.60 | $4.48 | $4.52 | $4.46 | 36,831,690 |
| 2021-10-22 | $4.52 | $4.79 | $4.50 | $4.66 | $4.60 | 58,956,440 |
| 2021-10-21 | $4.49 | $4.53 | $4.47 | $4.50 | $4.44 | 15,964,580 |
| 2021-10-20 | $4.51 | $4.54 | $4.48 | $4.49 | $4.43 | 17,947,530 |
| 2021-10-19 | $4.54 | $4.57 | $4.50 | $4.51 | $4.45 | 25,263,160 |
| 2021-10-18 | $4.65 | $4.65 | $4.54 | $4.55 | $4.49 | 22,301,440 |
| 2021-10-15 | $4.65 | $4.68 | $4.62 | $4.64 | $4.58 | 15,678,720 |
| 2021-10-14 | $4.71 | $4.72 | $4.62 | $4.65 | $4.59 | 17,159,290 |
| 2021-10-13 | $4.73 | $4.75 | $4.67 | $4.71 | $4.65 | 13,625,100 |
| 2021-10-12 | $4.80 | $4.83 | $4.71 | $4.73 | $4.67 | 18,172,760 |
| 2021-10-11 | $4.81 | $4.88 | $4.79 | $4.82 | $4.76 | 16,960,410 |
| 2021-09-30 | $4.68 | $4.72 | $4.66 | $4.70 | $4.64 | 17,632,020 |
| 2021-09-29 | $4.77 | $4.78 | $4.66 | $4.68 | $4.62 | 24,198,800 |
| 2021-09-28 | $4.80 | $4.83 | $4.76 | $4.79 | $4.73 | 17,617,810 |
| 2021-09-27 | $4.83 | $4.87 | $4.73 | $4.82 | $4.76 | 31,744,100 |
| 2021-09-24 | $4.93 | $4.97 | $4.82 | $4.83 | $4.77 | 28,112,900 |
| 2021-09-23 | $4.84 | $4.93 | $4.84 | $4.93 | $4.87 | 34,665,780 |
| 2021-09-22 | $4.77 | $4.89 | $4.72 | $4.84 | $4.78 | 31,278,310 |
| 2021-09-21 | $4.83 | $4.83 | $4.83 | $4.83 | $4.77 | 0 |
| 2021-09-20 | $4.83 | $4.83 | $4.83 | $4.83 | $4.77 | 0 |
| 2021-09-17 | $4.84 | $4.93 | $4.75 | $4.83 | $4.77 | 32,976,380 |
| 2021-09-16 | $4.90 | $5.02 | $4.83 | $4.83 | $4.77 | 37,851,620 |
| 2021-09-15 | $4.94 | $5.02 | $4.87 | $4.88 | $4.82 | 36,710,360 |
| 2021-09-14 | $5.00 | $5.19 | $4.94 | $4.96 | $4.90 | 70,331,730 |
| 2021-09-13 | $4.89 | $5.02 | $4.81 | $4.99 | $4.93 | 58,070,150 |
| 2021-09-09 | $4.78 | $4.88 | $4.76 | $4.83 | $4.77 | 42,459,020 |
| 2021-09-08 | $4.76 | $4.81 | $4.72 | $4.78 | $4.72 | 33,837,070 |
| 2021-09-07 | $4.72 | $4.82 | $4.71 | $4.76 | $4.70 | 37,996,850 |
| 2021-09-06 | $4.61 | $4.78 | $4.60 | $4.74 | $4.68 | 43,517,190 |
| 2021-09-03 | $4.62 | $4.65 | $4.57 | $4.61 | $4.55 | 21,606,000 |
| 2021-09-02 | $4.56 | $4.64 | $4.56 | $4.61 | $4.55 | 21,480,800 |
| 2021-09-01 | $4.51 | $4.60 | $4.48 | $4.59 | $4.53 | 29,870,010 |
| 2021-08-31 | $4.47 | $4.54 | $4.45 | $4.51 | $4.45 | 17,976,090 |
| 2021-08-30 | $4.50 | $4.52 | $4.45 | $4.46 | $4.40 | 21,544,580 |
| 2021-08-27 | $4.55 | $4.56 | $4.49 | $4.51 | $4.45 | 17,176,440 |
| 2021-08-26 | $4.49 | $4.61 | $4.47 | $4.56 | $4.50 | 28,250,240 |
| 2021-08-25 | $4.53 | $4.53 | $4.47 | $4.51 | $4.45 | 16,564,370 |
| 2021-08-24 | $4.57 | $4.58 | $4.51 | $4.52 | $4.46 | 21,373,610 |
| 2021-08-23 | $4.56 | $4.64 | $4.55 | $4.56 | $4.50 | 23,590,350 |
| 2021-08-20 | $4.58 | $4.58 | $4.50 | $4.56 | $4.50 | 13,417,690 |
| 2021-08-19 | $4.60 | $4.63 | $4.55 | $4.56 | $4.50 | 12,658,590 |
| 2021-08-18 | $4.55 | $4.63 | $4.52 | $4.61 | $4.55 | 16,643,330 |
| 2021-08-17 | $4.69 | $4.73 | $4.55 | $4.58 | $4.52 | 21,836,210 |
| 2021-08-16 | $4.63 | $4.72 | $4.62 | $4.70 | $4.64 | 18,145,040 |
| 2021-08-13 | $4.70 | $4.70 | $4.60 | $4.63 | $4.57 | 22,031,940 |
| 2021-08-12 | $4.74 | $4.76 | $4.71 | $4.71 | $4.65 | 18,518,080 |
| 2021-08-11 | $4.81 | $4.85 | $4.71 | $4.73 | $4.67 | 29,558,590 |
| 2021-08-10 | $4.82 | $4.83 | $4.75 | $4.81 | $4.75 | 21,650,400 |
| 2021-08-09 | $4.58 | $4.90 | $4.56 | $4.80 | $4.74 | 54,711,600 |
| 2021-08-06 | $4.63 | $4.63 | $4.53 | $4.54 | $4.48 | 21,218,220 |
| 2021-08-05 | $4.59 | $4.66 | $4.56 | $4.64 | $4.58 | 25,258,130 |
| 2021-08-04 | $4.58 | $4.66 | $4.53 | $4.62 | $4.56 | 23,092,780 |
| 2021-08-03 | $4.57 | $4.64 | $4.54 | $4.59 | $4.53 | 19,607,310 |
| 2021-08-02 | $4.41 | $4.62 | $4.36 | $4.59 | $4.53 | 38,367,390 |
| 2021-07-30 | $4.53 | $4.53 | $4.41 | $4.41 | $4.35 | 26,911,150 |
| 2021-07-29 | $4.56 | $4.57 | $4.49 | $4.52 | $4.46 | 21,993,580 |
| 2021-07-28 | $4.53 | $4.62 | $4.50 | $4.53 | $4.47 | 25,216,700 |
| 2021-07-27 | $4.55 | $4.59 | $4.50 | $4.54 | $4.48 | 23,098,300 |
| 2021-07-26 | $4.68 | $4.69 | $4.50 | $4.54 | $4.48 | 30,930,710 |
| 2021-07-23 | $4.78 | $4.78 | $4.65 | $4.69 | $4.63 | 34,041,960 |
| 2021-07-22 | $4.82 | $4.83 | $4.73 | $4.77 | $4.71 | 24,756,720 |
| 2021-07-21 | $4.83 | $4.86 | $4.79 | $4.82 | $4.76 | 18,012,720 |
| 2021-07-20 | $4.81 | $4.85 | $4.79 | $4.83 | $4.77 | 15,308,390 |
| 2021-07-19 | $4.84 | $4.85 | $4.76 | $4.81 | $4.75 | 16,020,500 |
| 2021-07-16 | $4.78 | $4.84 | $4.77 | $4.84 | $4.78 | 18,823,930 |
| 2021-07-15 | $4.81 | $4.82 | $4.72 | $4.78 | $4.72 | 26,339,130 |
| 2021-07-14 | $4.90 | $4.94 | $4.80 | $4.81 | $4.75 | 36,223,620 |
| 2021-07-13 | $4.86 | $4.94 | $4.83 | $4.90 | $4.84 | 28,422,220 |
| 2021-07-12 | $4.93 | $4.95 | $4.86 | $4.86 | $4.80 | 32,511,780 |
| 2021-07-08 | $4.96 | $4.98 | $4.84 | $4.86 | $4.80 | 35,359,980 |
| 2021-07-07 | $5.01 | $5.03 | $4.92 | $4.95 | $4.89 | 36,392,550 |
| 2021-07-06 | $5.01 | $5.05 | $4.96 | $5.03 | $4.97 | 30,678,400 |
| 2021-07-05 | $5.10 | $5.11 | $4.97 | $5.01 | $4.95 | 32,586,620 |
| 2021-07-02 | $5.17 | $5.17 | $5.03 | $5.08 | $5.02 | 28,317,960 |
| 2021-07-01 | $5.15 | $5.20 | $5.13 | $5.13 | $5.06 | 21,070,110 |
| 2021-06-30 | $5.20 | $5.23 | $5.12 | $5.15 | $5.08 | 26,349,230 |
| 2021-06-29 | $5.24 | $5.32 | $5.18 | $5.19 | $5.12 | 27,461,300 |
| 2021-06-28 | $5.27 | $5.32 | $5.22 | $5.24 | $5.17 | 25,466,000 |
| 2021-06-25 | $5.45 | $5.47 | $5.28 | $5.29 | $5.22 | 54,653,050 |
| 2021-06-24 | $5.55 | $5.57 | $5.46 | $5.49 | $5.42 | 32,472,470 |
| 2021-06-23 | $5.47 | $5.57 | $5.40 | $5.52 | $5.45 | 45,901,670 |
| 2021-06-22 | $5.47 | $5.59 | $5.39 | $5.50 | $5.43 | 56,296,520 |
| 2021-06-21 | $5.40 | $5.57 | $5.33 | $5.49 | $5.42 | 62,475,400 |
| 2021-06-18 | $5.66 | $5.66 | $5.40 | $5.47 | $5.40 | 79,927,280 |
| 2021-06-17 | $5.94 | $5.97 | $5.64 | $5.71 | $5.59 | 138,093,130 |
| 2021-06-16 | $5.50 | $6.00 | $5.40 | $6.00 | $5.87 | 143,730,020 |
| 2021-06-15 | $5.40 | $5.56 | $5.24 | $5.45 | $5.33 | 46,274,040 |
| 2021-06-14 | $5.43 | $5.43 | $5.43 | $5.43 | $5.31 | 0 |
| 2021-06-11 | $5.70 | $5.70 | $5.41 | $5.43 | $5.31 | 53,261,670 |
| 2021-06-10 | $5.50 | $5.67 | $5.46 | $5.51 | $5.39 | 41,659,720 |
| 2021-06-09 | $5.57 | $5.62 | $5.45 | $5.47 | $5.35 | 29,866,650 |
| 2021-06-08 | $5.61 | $5.69 | $5.53 | $5.54 | $5.42 | 39,893,060 |
| 2021-06-07 | $5.48 | $5.80 | $5.38 | $5.67 | $5.55 | 88,855,150 |
| 2021-06-04 | $5.51 | $5.53 | $5.41 | $5.51 | $5.39 | 42,232,690 |
| 2021-06-03 | $5.36 | $5.62 | $5.30 | $5.50 | $5.38 | 85,241,730 |
| 2021-06-02 | $5.42 | $5.56 | $5.30 | $5.33 | $5.21 | 51,295,370 |
| 2021-06-01 | $5.10 | $5.59 | $5.05 | $5.46 | $5.34 | 99,759,020 |
| 2021-05-31 | $5.18 | $5.19 | $5.08 | $5.11 | $5.00 | 33,865,940 |
| 2021-05-28 | $5.20 | $5.26 | $5.05 | $5.20 | $5.09 | 47,004,660 |
| 2021-05-27 | $5.21 | $5.27 | $5.17 | $5.20 | $5.09 | 46,366,800 |
| 2021-05-26 | $5.23 | $5.25 | $5.18 | $5.22 | $5.11 | 25,851,100 |
| 2021-05-25 | $5.23 | $5.28 | $5.17 | $5.22 | $5.11 | 29,731,130 |
| 2021-05-24 | $5.16 | $5.22 | $5.14 | $5.18 | $5.07 | 27,249,250 |
| 2021-05-21 | $5.25 | $5.28 | $5.18 | $5.19 | $5.08 | 21,894,320 |
| 2021-05-20 | $5.17 | $5.27 | $5.15 | $5.23 | $5.12 | 32,042,680 |
| 2021-05-19 | $5.20 | $5.28 | $5.16 | $5.19 | $5.08 | 39,566,660 |
| 2021-05-18 | $5.15 | $5.25 | $5.12 | $5.23 | $5.12 | 49,946,420 |
| 2021-05-17 | $5.10 | $5.28 | $5.03 | $5.15 | $5.04 | 90,807,700 |
| 2021-05-14 | $4.99 | $5.29 | $4.96 | $5.07 | $4.96 | 126,654,690 |
| 2021-05-13 | $4.78 | $5.14 | $4.76 | $5.03 | $4.92 | 65,806,270 |
| 2021-05-12 | $4.74 | $4.83 | $4.71 | $4.81 | $4.71 | 15,830,640 |
| 2021-05-11 | $4.71 | $4.76 | $4.69 | $4.75 | $4.65 | 12,552,700 |
| 2021-05-10 | $4.78 | $4.78 | $4.73 | $4.73 | $4.63 | 14,161,290 |
| 2021-05-07 | $4.78 | $4.85 | $4.70 | $4.79 | $4.69 | 22,956,210 |
| 2021-05-06 | $4.86 | $4.88 | $4.75 | $4.78 | $4.68 | 27,609,620 |
| 2021-05-05 | $4.89 | $4.89 | $4.89 | $4.89 | $4.78 | 0 |
| 2021-05-04 | $4.89 | $4.89 | $4.89 | $4.89 | $4.78 | 0 |
| 2021-04-30 | $4.97 | $4.97 | $4.86 | $4.89 | $4.78 | 18,372,780 |
| 2021-04-29 | $4.88 | $4.98 | $4.86 | $4.95 | $4.84 | 22,171,510 |
| 2021-04-28 | $4.86 | $4.95 | $4.82 | $4.88 | $4.77 | 13,751,330 |
| 2021-04-27 | $4.92 | $4.94 | $4.84 | $4.85 | $4.74 | 15,764,300 |
| 2021-04-26 | $4.91 | $4.96 | $4.90 | $4.92 | $4.81 | 14,550,760 |
| 2021-04-23 | $4.92 | $4.93 | $4.87 | $4.91 | $4.80 | 19,197,140 |
| 2021-04-22 | $4.95 | $4.97 | $4.91 | $4.92 | $4.81 | 14,043,260 |
| 2021-04-21 | $4.95 | $4.98 | $4.93 | $4.95 | $4.84 | 13,331,270 |
| 2021-04-20 | $5.00 | $5.03 | $4.97 | $4.97 | $4.86 | 16,505,860 |
| 2021-04-19 | $5.07 | $5.07 | $5.00 | $5.01 | $4.90 | 22,045,010 |
| 2021-04-16 | $4.97 | $5.03 | $4.95 | $5.02 | $4.91 | 18,882,090 |
| 2021-04-15 | $4.96 | $5.01 | $4.94 | $4.98 | $4.87 | 17,830,220 |
| 2021-04-14 | $4.86 | $5.14 | $4.86 | $5.01 | $4.90 | 29,481,910 |
| 2021-04-13 | $4.98 | $5.02 | $4.84 | $4.88 | $4.77 | 31,739,610 |
| 2021-04-12 | $5.08 | $5.13 | $5.01 | $5.03 | $4.92 | 31,235,170 |
| 2021-04-09 | $4.97 | $4.99 | $4.95 | $4.98 | $4.87 | 11,412,470 |
| 2021-04-08 | $5.03 | $5.03 | $4.96 | $4.97 | $4.86 | 14,598,040 |
| 2021-04-07 | $4.97 | $5.04 | $4.93 | $5.03 | $4.92 | 22,323,170 |
| 2021-04-06 | $4.98 | $4.99 | $4.95 | $4.97 | $4.86 | 12,219,290 |
| 2021-04-05 | $4.99 | $4.99 | $4.99 | $4.99 | $4.88 | 0 |
| 2021-04-02 | $4.96 | $4.99 | $4.95 | $4.99 | $4.88 | 12,939,760 |
| 2021-04-01 | $5.00 | $5.03 | $4.94 | $4.95 | $4.84 | 22,846,580 |
| 2021-03-31 | $4.99 | $5.02 | $4.98 | $5.01 | $4.90 | 16,296,320 |
| 2021-03-30 | $5.02 | $5.05 | $5.00 | $5.02 | $4.91 | 15,313,340 |
| 2021-03-29 | $5.09 | $5.09 | $5.02 | $5.03 | $4.92 | 21,324,540 |
| 2021-03-26 | $5.07 | $5.13 | $5.06 | $5.09 | $4.98 | 21,743,750 |
| 2021-03-25 | $5.08 | $5.18 | $5.04 | $5.09 | $4.98 | 19,452,280 |
| 2021-03-24 | $5.08 | $5.13 | $5.04 | $5.10 | $4.99 | 18,466,690 |
| 2021-03-23 | $5.18 | $5.19 | $5.07 | $5.09 | $4.98 | 20,522,460 |
| 2021-03-22 | $5.10 | $5.22 | $5.09 | $5.18 | $5.07 | 27,709,400 |
| 2021-03-19 | $5.06 | $5.15 | $5.02 | $5.15 | $5.04 | 32,009,020 |
| 2021-03-18 | $5.15 | $5.17 | $5.07 | $5.08 | $4.97 | 26,657,510 |
| 2021-03-17 | $5.03 | $5.21 | $5.00 | $5.18 | $5.07 | 40,563,020 |
| 2021-03-16 | $5.01 | $5.05 | $4.97 | $5.04 | $4.93 | 20,134,420 |
| 2021-03-15 | $4.96 | $5.09 | $4.91 | $5.03 | $4.92 | 29,553,650 |
| 2021-03-12 | $5.00 | $5.00 | $4.92 | $4.96 | $4.85 | 27,699,800 |
| 2021-03-11 | $5.03 | $5.03 | $4.94 | $5.01 | $4.90 | 23,437,040 |
| 2021-03-10 | $5.03 | $5.08 | $4.97 | $4.98 | $4.87 | 20,961,000 |
| 2021-03-09 | $5.10 | $5.14 | $4.90 | $5.01 | $4.90 | 38,562,290 |
| 2021-03-08 | $5.16 | $5.25 | $5.10 | $5.11 | $5.00 | 41,556,810 |
| 2021-03-05 | $5.11 | $5.16 | $5.06 | $5.14 | $5.03 | 35,701,170 |
| 2021-03-04 | $5.00 | $5.14 | $4.98 | $5.13 | $5.02 | 62,116,180 |
| 2021-03-03 | $5.02 | $5.07 | $5.00 | $5.01 | $4.90 | 44,205,090 |
| 2021-03-02 | $5.10 | $5.10 | $4.99 | $5.01 | $4.90 | 31,095,240 |
| 2021-03-01 | $5.08 | $5.13 | $5.07 | $5.08 | $4.97 | 37,603,060 |
| 2021-02-26 | $5.15 | $5.19 | $5.05 | $5.08 | $4.97 | 36,429,040 |
| 2021-02-25 | $5.30 | $5.39 | $5.19 | $5.20 | $5.09 | 45,335,200 |
| 2021-02-24 | $5.37 | $5.41 | $5.21 | $5.25 | $5.14 | 42,422,460 |
| 2021-02-23 | $5.39 | $5.50 | $5.32 | $5.33 | $5.21 | 58,603,120 |
| 2021-02-22 | $5.23 | $5.68 | $5.21 | $5.45 | $5.33 | 107,903,640 |
| 2021-02-19 | $4.94 | $5.24 | $4.93 | $5.24 | $5.13 | 70,977,250 |
| 2021-02-18 | $4.98 | $5.03 | $4.92 | $4.96 | $4.85 | 54,028,610 |
| 2021-02-17 | $4.96 | $4.96 | $4.96 | $4.96 | $4.85 | 0 |
| 2021-02-16 | $4.96 | $4.96 | $4.96 | $4.96 | $4.85 | 0 |
| 2021-02-15 | $4.96 | $4.96 | $4.96 | $4.96 | $4.85 | 0 |
| 2021-02-12 | $4.96 | $4.96 | $4.96 | $4.96 | $4.85 | 0 |
| 2021-02-11 | $4.96 | $4.96 | $4.96 | $4.96 | $4.85 | 0 |
| 2021-02-10 | $4.97 | $5.03 | $4.96 | $4.96 | $4.85 | 24,162,800 |
| 2021-02-09 | $4.90 | $5.02 | $4.87 | $4.99 | $4.88 | 29,075,360 |
| 2021-02-08 | $4.97 | $5.07 | $4.93 | $4.96 | $4.85 | 30,968,390 |
| 2021-02-05 | $5.11 | $5.21 | $4.97 | $4.97 | $4.86 | 34,860,480 |
| 2021-02-04 | $5.13 | $5.29 | $5.09 | $5.11 | $5.00 | 48,626,970 |
| 2021-02-03 | $4.97 | $5.31 | $4.77 | $5.20 | $5.09 | 84,001,290 |
| 2021-02-02 | $5.12 | $5.12 | $4.99 | $5.00 | $4.89 | 45,402,400 |
| 2021-02-01 | $5.18 | $5.36 | $5.11 | $5.16 | $5.05 | 49,063,200 |
| 2021-01-29 | $5.03 | $5.25 | $4.98 | $5.14 | $5.03 | 66,677,190 |
| 2021-01-28 | $5.01 | $5.12 | $4.96 | $4.97 | $4.86 | 38,008,270 |
| 2021-01-27 | $5.11 | $5.15 | $5.02 | $5.06 | $4.95 | 30,581,600 |
| 2021-01-26 | $5.13 | $5.28 | $5.05 | $5.11 | $5.00 | 48,315,520 |
| 2021-01-25 | $5.08 | $5.27 | $5.03 | $5.13 | $5.02 | 49,183,170 |
| 2021-01-22 | $5.41 | $5.41 | $5.17 | $5.18 | $5.07 | 72,753,960 |
| 2021-01-21 | $5.53 | $5.59 | $5.41 | $5.44 | $5.32 | 64,721,390 |
| 2021-01-20 | $5.60 | $5.68 | $5.48 | $5.52 | $5.40 | 65,431,010 |
| 2021-01-19 | $5.48 | $5.84 | $5.42 | $5.64 | $5.52 | 113,111,380 |
| 2021-01-18 | $5.50 | $5.72 | $5.38 | $5.50 | $5.38 | 93,389,640 |
| 2021-01-15 | $5.56 | $5.71 | $5.48 | $5.50 | $5.38 | 60,080,170 |
| 2021-01-14 | $5.59 | $5.65 | $5.42 | $5.54 | $5.42 | 64,796,590 |
| 2021-01-13 | $5.82 | $5.88 | $5.55 | $5.64 | $5.52 | 107,036,490 |
| 2021-01-12 | $5.99 | $6.20 | $5.86 | $5.90 | $5.77 | 87,263,740 |
| 2021-01-11 | $5.91 | $6.10 | $5.74 | $6.09 | $5.96 | 113,911,800 |
| 2021-01-08 | $5.91 | $6.17 | $5.74 | $6.01 | $5.88 | 118,455,170 |
| 2021-01-07 | $5.97 | $6.30 | $5.93 | $5.94 | $5.81 | 131,493,040 |
| 2021-01-06 | $6.05 | $6.44 | $5.95 | $6.12 | $5.99 | 235,133,250 |
| 2021-01-05 | $5.49 | $6.05 | $5.38 | $6.05 | $5.92 | 175,673,890 |
| 2021-01-04 | $5.35 | $5.84 | $5.30 | $5.50 | $5.38 | 190,519,340 |
| 2021-01-01 | $5.51 | $5.51 | $5.51 | $5.51 | $5.39 | 0 |
| 2020-12-31 | $5.36 | $5.70 | $5.20 | $5.51 | $5.39 | 195,586,680 |
| 2020-12-30 | $5.59 | $5.95 | $5.28 | $5.33 | $5.21 | 233,947,170 |
| 2020-12-29 | $5.45 | $5.51 | $5.28 | $5.51 | $5.39 | 134,850,750 |
| 2020-12-28 | $4.53 | $5.01 | $4.40 | $5.01 | $4.90 | 67,426,510 |
| 2020-12-25 | $4.52 | $4.63 | $4.46 | $4.55 | $4.45 | 29,680,200 |
| 2020-12-24 | $4.76 | $4.76 | $4.52 | $4.55 | $4.45 | 38,233,860 |
| 2020-12-23 | $4.84 | $4.89 | $4.71 | $4.78 | $4.68 | 29,760,920 |
| 2020-12-22 | $4.99 | $4.99 | $4.80 | $4.84 | $4.74 | 28,849,170 |
| 2020-12-21 | $4.98 | $5.03 | $4.94 | $4.99 | $4.88 | 12,546,240 |
| 2020-12-18 | $5.08 | $5.08 | $4.97 | $4.98 | $4.87 | 15,704,180 |
| 2020-12-17 | $5.13 | $5.13 | $5.03 | $5.08 | $4.97 | 16,382,910 |
| 2020-12-16 | $4.95 | $5.24 | $4.89 | $5.14 | $5.03 | 32,255,810 |
| 2020-12-15 | $5.05 | $5.05 | $4.88 | $4.97 | $4.86 | 21,225,130 |
| 2020-12-14 | $5.12 | $5.13 | $4.98 | $5.05 | $4.94 | 16,454,660 |
| 2020-12-11 | $5.36 | $5.37 | $5.10 | $5.11 | $5.00 | 30,076,340 |
| 2020-12-10 | $5.32 | $5.38 | $5.28 | $5.35 | $5.23 | 11,335,690 |
| 2020-12-09 | $5.45 | $5.48 | $5.33 | $5.34 | $5.22 | 16,471,900 |
| 2020-12-08 | $5.51 | $5.51 | $5.43 | $5.47 | $5.35 | 13,473,000 |
| 2020-12-07 | $5.55 | $5.64 | $5.44 | $5.51 | $5.39 | 20,391,040 |
| 2020-12-04 | $5.50 | $5.56 | $5.46 | $5.52 | $5.40 | 24,142,410 |
| 2020-12-03 | $5.43 | $5.53 | $5.41 | $5.48 | $5.36 | 25,119,590 |
| 2020-12-02 | $5.45 | $5.49 | $5.40 | $5.45 | $5.33 | 23,722,270 |
| 2020-12-01 | $5.45 | $5.46 | $5.37 | $5.46 | $5.34 | 30,959,420 |
| 2020-11-30 | $5.32 | $5.51 | $5.29 | $5.47 | $5.35 | 48,217,670 |
| 2020-11-27 | $5.30 | $5.32 | $5.27 | $5.32 | $5.20 | 11,575,390 |
| 2020-11-26 | $5.31 | $5.34 | $5.28 | $5.30 | $5.19 | 12,134,350 |
| 2020-11-25 | $5.39 | $5.44 | $5.31 | $5.33 | $5.21 | 19,298,840 |
| 2020-11-24 | $5.34 | $5.50 | $5.33 | $5.38 | $5.26 | 27,169,160 |
| 2020-11-23 | $5.32 | $5.37 | $5.28 | $5.34 | $5.22 | 20,307,740 |
| 2020-11-20 | $5.35 | $5.37 | $5.30 | $5.34 | $5.22 | 14,306,090 |
| 2020-11-19 | $5.38 | $5.40 | $5.31 | $5.33 | $5.21 | 18,583,760 |
| 2020-11-18 | $5.45 | $5.52 | $5.37 | $5.40 | $5.28 | 24,964,150 |
| 2020-11-17 | $5.40 | $5.50 | $5.30 | $5.44 | $5.32 | 30,984,370 |
| 2020-11-16 | $5.35 | $5.49 | $5.28 | $5.44 | $5.32 | 40,137,510 |
| 2020-11-13 | $5.25 | $5.33 | $5.24 | $5.26 | $5.15 | 16,064,280 |
| 2020-11-12 | $5.34 | $5.37 | $5.28 | $5.29 | $5.18 | 22,383,280 |
| 2020-11-11 | $5.33 | $5.53 | $5.21 | $5.37 | $5.25 | 44,590,820 |
| 2020-11-10 | $5.50 | $5.53 | $5.30 | $5.34 | $5.22 | 35,457,290 |
| 2020-11-09 | $5.48 | $5.55 | $5.45 | $5.49 | $5.37 | 33,533,990 |
| 2020-11-06 | $5.60 | $5.60 | $5.41 | $5.44 | $5.32 | 28,793,830 |
| 2020-11-05 | $5.36 | $5.62 | $5.35 | $5.58 | $5.46 | 49,743,700 |
| 2020-11-04 | $5.36 | $5.39 | $5.26 | $5.33 | $5.21 | 23,284,340 |
| 2020-11-03 | $5.28 | $5.41 | $5.21 | $5.38 | $5.26 | 23,090,450 |
| 2020-11-02 | $5.26 | $5.39 | $5.24 | $5.27 | $5.16 | 26,255,010 |
| 2020-10-30 | $5.50 | $5.54 | $5.28 | $5.31 | $5.19 | 32,876,190 |
| 2020-10-29 | $5.50 | $5.60 | $5.40 | $5.50 | $5.38 | 28,704,970 |
| 2020-10-28 | $5.63 | $5.64 | $5.53 | $5.57 | $5.45 | 18,589,610 |
| 2020-10-27 | $5.63 | $5.72 | $5.52 | $5.66 | $5.54 | 30,174,040 |
| 2020-10-26 | $5.84 | $5.90 | $5.61 | $5.66 | $5.54 | 35,284,760 |
| 2020-10-23 | $5.89 | $5.89 | $5.68 | $5.73 | $5.61 | 49,179,960 |
| 2020-10-22 | $6.02 | $6.03 | $5.83 | $5.90 | $5.77 | 52,779,550 |
| 2020-10-21 | $5.75 | $6.07 | $5.72 | $5.94 | $5.81 | 105,628,270 |
| 2020-10-20 | $5.41 | $5.97 | $5.31 | $5.84 | $5.71 | 93,399,380 |
| 2020-10-19 | $5.52 | $5.58 | $5.42 | $5.43 | $5.31 | 23,895,300 |
| 2020-10-16 | $5.46 | $5.55 | $5.39 | $5.52 | $5.40 | 28,895,620 |
| 2020-10-15 | $5.63 | $5.63 | $5.47 | $5.48 | $5.36 | 34,850,610 |
| 2020-10-14 | $5.79 | $5.81 | $5.62 | $5.64 | $5.52 | 31,869,590 |
| 2020-10-13 | $5.87 | $5.89 | $5.73 | $5.79 | $5.66 | 25,647,100 |
| 2020-10-12 | $5.77 | $5.90 | $5.70 | $5.85 | $5.72 | 29,643,260 |
| 2020-10-09 | $5.70 | $5.76 | $5.65 | $5.72 | $5.60 | 19,782,920 |
| 2020-10-08 | $5.60 | $5.60 | $5.60 | $5.60 | $5.48 | 0 |
| 2020-10-07 | $5.60 | $5.60 | $5.60 | $5.60 | $5.48 | 0 |
| 2020-10-06 | $5.60 | $5.60 | $5.60 | $5.60 | $5.48 | 0 |
| 2020-10-05 | $5.60 | $5.60 | $5.60 | $5.60 | $5.48 | 0 |
| 2020-10-02 | $5.60 | $5.60 | $5.60 | $5.60 | $5.48 | 0 |
| 2020-10-01 | $5.60 | $5.60 | $5.60 | $5.60 | $5.48 | 0 |
| 2020-09-30 | $5.67 | $5.71 | $5.56 | $5.60 | $5.48 | 18,771,610 |
| 2020-09-29 | $5.68 | $5.75 | $5.62 | $5.66 | $5.54 | 20,679,910 |
| 2020-09-28 | $5.85 | $5.91 | $5.64 | $5.65 | $5.53 | 31,241,860 |
| 2020-09-25 | $5.85 | $5.92 | $5.82 | $5.90 | $5.77 | 17,662,690 |
| 2020-09-24 | $6.03 | $6.03 | $5.84 | $5.87 | $5.74 | 37,678,020 |
| 2020-09-23 | $6.15 | $6.20 | $6.08 | $6.09 | $5.96 | 23,994,400 |
| 2020-09-22 | $6.18 | $6.25 | $6.07 | $6.12 | $5.99 | 35,987,860 |
| 2020-09-21 | $6.29 | $6.43 | $6.18 | $6.27 | $6.13 | 46,174,350 |
| 2020-09-18 | $6.11 | $6.50 | $6.11 | $6.22 | $6.09 | 83,058,060 |
| 2020-09-17 | $5.98 | $6.21 | $5.93 | $6.09 | $5.96 | 44,910,950 |
| 2020-09-16 | $5.99 | $6.05 | $5.91 | $5.93 | $5.80 | 21,683,190 |
| 2020-09-15 | $5.88 | $6.04 | $5.86 | $6.02 | $5.89 | 30,777,160 |
| 2020-09-14 | $5.93 | $5.96 | $5.85 | $5.90 | $5.77 | 29,263,320 |
| 2020-09-11 | $5.88 | $5.94 | $5.70 | $5.94 | $5.81 | 41,366,270 |
| 2020-09-10 | $6.00 | $6.14 | $5.88 | $5.90 | $5.77 | 33,253,110 |
| 2020-09-09 | $6.13 | $6.22 | $5.98 | $5.98 | $5.85 | 49,753,090 |
| 2020-09-08 | $6.35 | $6.39 | $6.16 | $6.26 | $6.12 | 44,146,830 |
| 2020-09-07 | $6.32 | $6.52 | $6.25 | $6.33 | $6.19 | 69,533,030 |
| 2020-09-04 | $6.08 | $6.28 | $6.01 | $6.25 | $6.11 | 45,673,480 |
| 2020-09-03 | $6.42 | $6.42 | $6.20 | $6.21 | $6.08 | 81,570,310 |
| 2020-09-02 | $6.05 | $6.59 | $6.04 | $6.53 | $6.39 | 148,455,950 |
| 2020-09-01 | $6.00 | $6.05 | $5.93 | $5.99 | $5.86 | 35,061,350 |
| 2020-08-31 | $6.03 | $6.12 | $5.99 | $6.01 | $5.88 | 44,989,000 |
| 2020-08-28 | $6.00 | $6.07 | $5.86 | $6.03 | $5.90 | 49,470,210 |
| 2020-08-27 | $5.99 | $6.04 | $5.80 | $5.98 | $5.85 | 54,119,090 |
| 2020-08-26 | $6.17 | $6.20 | $5.96 | $5.98 | $5.85 | 47,906,130 |
| 2020-08-25 | $6.37 | $6.38 | $6.16 | $6.17 | $6.04 | 39,244,650 |
| 2020-08-24 | $6.35 | $6.46 | $6.28 | $6.35 | $6.21 | 37,172,370 |
| 2020-08-21 | $6.34 | $6.37 | $6.23 | $6.28 | $6.14 | 34,963,740 |
| 2020-08-20 | $6.37 | $6.52 | $6.27 | $6.29 | $6.15 | 54,188,590 |
| 2020-08-19 | $6.69 | $6.70 | $6.47 | $6.47 | $6.33 | 57,260,510 |
| 2020-08-18 | $6.65 | $6.83 | $6.54 | $6.73 | $6.58 | 78,878,250 |
| 2020-08-17 | $6.45 | $6.73 | $6.36 | $6.70 | $6.55 | 84,529,230 |
| 2020-08-14 | $6.45 | $6.55 | $6.25 | $6.38 | $6.24 | 63,163,920 |
| 2020-08-13 | $6.35 | $6.46 | $6.28 | $6.31 | $6.17 | 44,623,220 |
| 2020-08-12 | $6.55 | $6.58 | $6.15 | $6.32 | $6.18 | 80,407,910 |
| 2020-08-11 | $6.76 | $6.89 | $6.58 | $6.60 | $6.46 | 67,621,690 |
| 2020-08-10 | $6.67 | $6.94 | $6.58 | $6.78 | $6.63 | 64,685,930 |
| 2020-08-07 | $6.86 | $6.92 | $6.71 | $6.74 | $6.59 | 64,451,880 |
| 2020-08-06 | $6.98 | $7.04 | $6.73 | $6.88 | $6.73 | 91,036,140 |
| 2020-08-05 | $6.90 | $7.16 | $6.71 | $7.04 | $6.89 | 81,619,090 |
| 2020-08-04 | $7.33 | $7.33 | $6.94 | $6.98 | $6.83 | 153,667,950 |
| 2020-08-03 | $7.65 | $7.72 | $7.21 | $7.41 | $7.25 | 152,844,880 |
| 2020-07-31 | $7.08 | $7.40 | $7.01 | $7.39 | $7.23 | 133,061,340 |
| 2020-07-30 | $7.01 | $7.35 | $6.96 | $7.11 | $6.96 | 120,151,800 |
| 2020-07-29 | $6.85 | $7.02 | $6.63 | $7.01 | $6.86 | 102,493,010 |
| 2020-07-28 | $6.63 | $7.05 | $6.62 | $6.82 | $6.67 | 107,973,850 |
| 2020-07-27 | $6.76 | $6.86 | $6.49 | $6.60 | $6.46 | 116,700,930 |
| 2020-07-24 | $7.45 | $7.59 | $6.85 | $6.89 | $6.74 | 166,283,390 |
| 2020-07-23 | $7.62 | $7.70 | $7.23 | $7.45 | $7.29 | 181,790,750 |
| 2020-07-22 | $7.75 | $8.02 | $7.50 | $7.80 | $7.63 | 208,136,510 |
| 2020-07-21 | $7.39 | $8.23 | $7.27 | $8.04 | $7.87 | 290,900,790 |
| 2020-07-20 | $7.72 | $7.82 | $7.03 | $7.55 | $7.31 | 205,148,110 |
| 2020-07-17 | $7.57 | $7.80 | $7.20 | $7.66 | $7.42 | 197,158,330 |
| 2020-07-16 | $7.47 | $7.94 | $7.34 | $7.39 | $7.16 | 245,448,240 |
| 2020-07-15 | $7.44 | $7.89 | $7.01 | $7.66 | $7.42 | 266,360,660 |
| 2020-07-14 | $8.35 | $8.49 | $7.35 | $7.59 | $7.35 | 341,737,580 |
| 2020-07-13 | $7.41 | $8.15 | $7.17 | $8.15 | $7.89 | 298,677,960 |
| 2020-07-10 | $7.39 | $8.06 | $7.08 | $7.41 | $7.18 | 422,494,680 |
| 2020-07-09 | $6.75 | $7.34 | $6.75 | $7.34 | $7.11 | 241,291,490 |
| 2020-07-08 | $6.50 | $6.67 | $5.76 | $6.67 | $6.46 | 427,366,610 |
| 2020-07-07 | $5.91 | $6.06 | $5.75 | $6.06 | $5.87 | 301,295,780 |
| 2020-07-06 | $5.02 | $5.51 | $4.96 | $5.51 | $5.34 | 211,285,480 |
| 2020-07-03 | $5.00 | $5.15 | $4.92 | $5.01 | $4.85 | 158,701,680 |
| 2020-07-02 | $4.89 | $5.13 | $4.85 | $5.06 | $4.90 | 168,511,820 |
| 2020-07-01 | $4.86 | $5.03 | $4.79 | $4.93 | $4.78 | 147,589,960 |
| 2020-06-30 | $4.86 | $4.89 | $4.78 | $4.87 | $4.72 | 123,115,180 |
| 2020-06-29 | $5.02 | $5.02 | $4.73 | $4.80 | $4.65 | 162,291,480 |
| 2020-06-26 | $5.05 | $5.05 | $5.05 | $5.05 | $4.89 | 0 |
| 2020-06-25 | $5.05 | $5.05 | $5.05 | $5.05 | $4.89 | 0 |
| 2020-06-24 | $5.17 | $5.23 | $5.02 | $5.05 | $4.89 | 151,391,650 |
| 2020-06-23 | $5.32 | $5.40 | $5.13 | $5.15 | $4.99 | 238,540,250 |
| 2020-06-22 | $6.10 | $6.10 | $5.40 | $5.45 | $5.28 | 398,180,530 |
| 2020-06-19 | $5.25 | $5.58 | $5.22 | $5.58 | $5.41 | 196,140,140 |
| 2020-06-18 | $5.57 | $5.57 | $5.07 | $5.07 | $4.91 | 321,359,050 |
| 2020-06-17 | $5.47 | $5.81 | $5.40 | $5.63 | $5.45 | 300,470,250 |
| 2020-06-16 | $5.25 | $5.70 | $5.07 | $5.61 | $5.43 | 350,582,920 |
| 2020-06-15 | $5.39 | $5.62 | $5.15 | $5.21 | $5.05 | 319,514,780 |
| 2020-06-12 | $4.95 | $5.68 | $4.94 | $5.46 | $5.29 | 372,234,920 |
| 2020-06-11 | $4.98 | $5.36 | $4.93 | $5.17 | $5.01 | 347,157,340 |
| 2020-06-10 | $5.06 | $5.16 | $4.80 | $5.07 | $4.91 | 334,847,350 |
| 2020-06-09 | $5.32 | $5.49 | $5.12 | $5.21 | $5.05 | 425,848,310 |
| 2020-06-08 | $5.60 | $5.95 | $5.45 | $5.69 | $5.51 | 551,487,630 |
| 2020-06-05 | $5.57 | $5.57 | $5.57 | $5.57 | $5.40 | 18,870,390 |
| 2020-06-04 | $5.06 | $5.06 | $5.06 | $5.06 | $4.90 | 11,712,220 |
| 2020-06-03 | $4.60 | $4.60 | $4.60 | $4.60 | $4.46 | 14,670,620 |
| 2020-06-02 | $4.18 | $4.18 | $4.18 | $4.18 | $4.05 | 13,974,640 |
| 2020-06-01 | $3.58 | $3.80 | $3.50 | $3.80 | $3.68 | 53,268,630 |
| 2020-05-29 | $3.34 | $3.48 | $3.32 | $3.45 | $3.34 | 27,900,800 |
| 2020-05-28 | $3.31 | $3.35 | $3.30 | $3.34 | $3.24 | 16,137,400 |
| 2020-05-27 | $3.32 | $3.32 | $3.28 | $3.30 | $3.20 | 8,560,500 |
| 2020-05-26 | $3.31 | $3.33 | $3.29 | $3.32 | $3.22 | 9,303,740 |
| 2020-05-25 | $3.28 | $3.32 | $3.25 | $3.29 | $3.19 | 9,535,300 |
| 2020-05-22 | $3.26 | $3.28 | $3.25 | $3.26 | $3.16 | 9,826,100 |
| 2020-05-21 | $3.31 | $3.31 | $3.26 | $3.27 | $3.17 | 7,180,050 |
| 2020-05-20 | $3.34 | $3.34 | $3.27 | $3.30 | $3.20 | 11,727,370 |
| 2020-05-19 | $3.37 | $3.37 | $3.32 | $3.33 | $3.23 | 9,773,460 |
| 2020-05-18 | $3.28 | $3.35 | $3.26 | $3.33 | $3.23 | 11,843,200 |
| 2020-05-15 | $3.29 | $3.30 | $3.27 | $3.28 | $3.18 | 6,255,930 |
| 2020-05-14 | $3.29 | $3.30 | $3.26 | $3.27 | $3.17 | 7,583,520 |
| 2020-05-13 | $3.28 | $3.30 | $3.25 | $3.29 | $3.19 | 8,074,210 |
| 2020-05-12 | $3.30 | $3.32 | $3.29 | $3.29 | $3.19 | 8,029,060 |
| 2020-05-11 | $3.32 | $3.35 | $3.29 | $3.29 | $3.19 | 11,794,200 |
| 2020-05-08 | $3.34 | $3.35 | $3.31 | $3.33 | $3.23 | 7,171,900 |
| 2020-05-07 | $3.36 | $3.38 | $3.31 | $3.33 | $3.23 | 8,506,600 |
| 2020-05-06 | $3.27 | $3.36 | $3.26 | $3.36 | $3.25 | 15,220,840 |
| 2020-05-05 | $3.29 | $3.29 | $3.29 | $3.29 | $3.19 | 0 |
| 2020-05-04 | $3.29 | $3.29 | $3.29 | $3.29 | $3.19 | 0 |
| 2020-05-01 | $3.29 | $3.29 | $3.29 | $3.29 | $3.19 | 0 |
| 2020-04-30 | $3.26 | $3.30 | $3.23 | $3.29 | $3.19 | 10,072,370 |
| 2020-04-29 | $3.19 | $3.23 | $3.17 | $3.21 | $3.11 | 7,341,910 |
| 2020-04-28 | $3.28 | $3.29 | $3.17 | $3.20 | $3.10 | 11,778,230 |
| 2020-04-27 | $3.28 | $3.31 | $3.27 | $3.27 | $3.17 | 8,258,500 |
| 2020-04-24 | $3.32 | $3.32 | $3.28 | $3.29 | $3.19 | 8,224,600 |
| 2020-04-23 | $3.35 | $3.35 | $3.31 | $3.32 | $3.22 | 7,478,820 |
| 2020-04-22 | $3.31 | $3.34 | $3.29 | $3.33 | $3.23 | 8,166,300 |
| 2020-04-21 | $3.34 | $3.35 | $3.30 | $3.32 | $3.22 | 9,402,500 |
| 2020-04-20 | $3.33 | $3.37 | $3.32 | $3.35 | $3.25 | 11,753,810 |
| 2020-04-17 | $3.35 | $3.37 | $3.32 | $3.33 | $3.23 | 9,318,400 |
| 2020-04-16 | $3.32 | $3.36 | $3.32 | $3.35 | $3.25 | 7,408,940 |
| 2020-04-15 | $3.34 | $3.36 | $3.32 | $3.34 | $3.24 | 9,279,950 |
| 2020-04-14 | $3.33 | $3.35 | $3.32 | $3.34 | $3.24 | 9,181,900 |
| 2020-04-13 | $3.34 | $3.34 | $3.30 | $3.33 | $3.23 | 10,297,940 |
| 2020-04-10 | $3.39 | $3.41 | $3.34 | $3.36 | $3.25 | 10,940,740 |
| 2020-04-09 | $3.40 | $3.44 | $3.40 | $3.41 | $3.30 | 13,839,250 |
| 2020-04-08 | $3.47 | $3.52 | $3.40 | $3.43 | $3.32 | 22,661,460 |
| 2020-04-07 | $3.35 | $3.38 | $3.35 | $3.36 | $3.25 | 11,158,200 |
| 2020-04-06 | $3.32 | $3.32 | $3.32 | $3.32 | $3.22 | 0 |
| 2020-04-03 | $3.38 | $3.38 | $3.31 | $3.32 | $3.22 | 9,713,160 |
| 2020-04-02 | $3.32 | $3.37 | $3.31 | $3.37 | $3.26 | 9,886,210 |
| 2020-04-01 | $3.33 | $3.37 | $3.30 | $3.33 | $3.23 | 10,367,900 |
| 2020-03-31 | $3.36 | $3.37 | $3.31 | $3.31 | $3.21 | 8,371,100 |
| 2020-03-30 | $3.34 | $3.36 | $3.30 | $3.33 | $3.23 | 12,697,900 |
| 2020-03-27 | $3.38 | $3.42 | $3.35 | $3.38 | $3.27 | 13,444,250 |
| 2020-03-26 | $3.39 | $3.39 | $3.32 | $3.33 | $3.23 | 10,449,900 |
| 2020-03-25 | $3.41 | $3.43 | $3.36 | $3.38 | $3.27 | 11,357,500 |
| 2020-03-24 | $3.32 | $3.39 | $3.32 | $3.36 | $3.25 | 12,116,100 |
| 2020-03-23 | $3.36 | $3.36 | $3.30 | $3.31 | $3.21 | 13,471,240 |
| 2020-03-20 | $3.41 | $3.43 | $3.34 | $3.41 | $3.30 | 13,477,090 |
| 2020-03-19 | $3.35 | $3.47 | $3.35 | $3.40 | $3.29 | 20,559,890 |
| 2020-03-18 | $3.50 | $3.51 | $3.36 | $3.37 | $3.26 | 19,892,240 |
| 2020-03-17 | $3.48 | $3.55 | $3.44 | $3.48 | $3.37 | 19,209,310 |
| 2020-03-16 | $3.60 | $3.64 | $3.44 | $3.48 | $3.37 | 23,747,080 |
| 2020-03-13 | $3.40 | $3.53 | $3.33 | $3.49 | $3.38 | 23,945,280 |
| 2020-03-12 | $3.48 | $3.51 | $3.46 | $3.47 | $3.36 | 13,894,210 |
| 2020-03-11 | $3.58 | $3.59 | $3.52 | $3.52 | $3.41 | 15,663,330 |
| 2020-03-10 | $3.46 | $3.58 | $3.46 | $3.57 | $3.46 | 18,490,160 |
| 2020-03-09 | $3.58 | $3.61 | $3.50 | $3.52 | $3.41 | 19,046,840 |
| 2020-03-06 | $3.61 | $3.65 | $3.57 | $3.62 | $3.51 | 17,231,610 |
| 2020-03-05 | $3.60 | $3.65 | $3.59 | $3.65 | $3.54 | 20,910,460 |
| 2020-03-04 | $3.52 | $3.59 | $3.50 | $3.59 | $3.48 | 15,229,700 |
| 2020-03-03 | $3.57 | $3.61 | $3.53 | $3.55 | $3.44 | 16,536,220 |
| 2020-03-02 | $3.48 | $3.57 | $3.48 | $3.54 | $3.43 | 15,334,300 |
| 2020-02-28 | $3.56 | $3.56 | $3.44 | $3.45 | $3.34 | 27,970,910 |
| 2020-02-27 | $3.68 | $3.69 | $3.61 | $3.61 | $3.50 | 20,125,500 |
| 2020-02-26 | $3.52 | $3.71 | $3.48 | $3.68 | $3.56 | 32,810,990 |
| 2020-02-25 | $3.59 | $3.59 | $3.50 | $3.57 | $3.46 | 21,909,250 |
| 2020-02-24 | $3.69 | $3.70 | $3.61 | $3.63 | $3.52 | 19,410,400 |
| 2020-02-21 | $3.68 | $3.75 | $3.67 | $3.71 | $3.59 | 16,327,520 |
| 2020-02-20 | $3.61 | $3.73 | $3.58 | $3.70 | $3.58 | 19,363,990 |
| 2020-02-19 | $3.63 | $3.64 | $3.59 | $3.59 | $3.48 | 11,397,370 |
| 2020-02-18 | $3.63 | $3.64 | $3.58 | $3.61 | $3.50 | 17,902,900 |
| 2020-02-17 | $3.46 | $3.62 | $3.46 | $3.61 | $3.50 | 22,519,200 |
| 2020-02-14 | $3.45 | $3.47 | $3.43 | $3.46 | $3.35 | 8,955,530 |
| 2020-02-13 | $3.48 | $3.49 | $3.43 | $3.45 | $3.34 | 12,391,610 |
| 2020-02-12 | $3.49 | $3.51 | $3.45 | $3.50 | $3.39 | 11,886,600 |
| 2020-02-11 | $3.52 | $3.52 | $3.45 | $3.48 | $3.37 | 14,908,900 |
| 2020-02-10 | $3.40 | $3.55 | $3.38 | $3.49 | $3.38 | 21,438,810 |
| 2020-02-07 | $3.40 | $3.40 | $3.36 | $3.39 | $3.28 | 13,812,320 |
| 2020-02-06 | $3.41 | $3.43 | $3.35 | $3.42 | $3.31 | 20,434,310 |
| 2020-02-05 | $3.36 | $3.45 | $3.33 | $3.39 | $3.28 | 20,699,500 |
| 2020-02-04 | $3.17 | $3.47 | $3.17 | $3.35 | $3.25 | 37,268,180 |
| 2020-02-03 | $3.52 | $3.52 | $3.52 | $3.52 | $3.41 | 6,426,000 |
| 2020-01-31 | $3.91 | $3.91 | $3.91 | $3.91 | $3.79 | 0 |
| 2020-01-30 | $3.91 | $3.91 | $3.91 | $3.91 | $3.79 | 0 |
| 2020-01-29 | $3.91 | $3.91 | $3.91 | $3.91 | $3.79 | 0 |
| 2020-01-28 | $3.91 | $3.91 | $3.91 | $3.91 | $3.79 | 0 |
| 2020-01-27 | $3.91 | $3.91 | $3.91 | $3.91 | $3.79 | 0 |
| 2020-01-24 | $3.91 | $3.91 | $3.91 | $3.91 | $3.79 | 0 |
| 2020-01-23 | $4.01 | $4.01 | $3.83 | $3.91 | $3.79 | 20,159,820 |
| 2020-01-22 | $3.98 | $4.06 | $3.93 | $4.02 | $3.89 | 13,488,100 |
| 2020-01-21 | $4.07 | $4.07 | $4.00 | $4.00 | $3.87 | 14,167,300 |
| 2020-01-20 | $4.05 | $4.07 | $4.00 | $4.05 | $3.92 | 10,191,090 |
| 2020-01-17 | $4.02 | $4.10 | $4.01 | $4.05 | $3.92 | 17,241,590 |
| 2020-01-16 | $4.00 | $4.05 | $3.98 | $4.02 | $3.89 | 14,601,340 |
| 2020-01-15 | $4.05 | $4.05 | $3.96 | $3.98 | $3.86 | 13,775,690 |
| 2020-01-14 | $4.09 | $4.10 | $4.03 | $4.04 | $3.91 | 12,253,780 |
| 2020-01-13 | $4.06 | $4.09 | $4.00 | $4.09 | $3.96 | 15,046,840 |
| 2020-01-10 | $4.03 | $4.12 | $4.03 | $4.06 | $3.93 | 16,809,090 |
| 2020-01-09 | $4.01 | $4.06 | $4.00 | $4.03 | $3.90 | 12,984,680 |
| 2020-01-08 | $4.07 | $4.08 | $3.96 | $3.99 | $3.87 | 20,735,390 |
| 2020-01-07 | $4.08 | $4.13 | $4.06 | $4.09 | $3.96 | 14,067,910 |
| 2020-01-06 | $4.10 | $4.12 | $4.04 | $4.05 | $3.92 | 32,176,480 |
| 2020-01-03 | $4.10 | $4.29 | $4.06 | $4.14 | $4.01 | 47,794,450 |
| 2020-01-02 | $3.89 | $4.02 | $3.89 | $4.01 | $3.88 | 27,623,290 |
| 2020-01-01 | $3.87 | $3.87 | $3.87 | $3.87 | $3.75 | 0 |
| 2019-12-31 | $3.85 | $3.89 | $3.85 | $3.87 | $3.75 | 9,005,840 |
| 2019-12-30 | $3.83 | $3.88 | $3.80 | $3.87 | $3.75 | 14,293,110 |
| 2019-12-27 | $3.87 | $3.90 | $3.82 | $3.84 | $3.72 | 11,341,340 |
| 2019-12-26 | $3.77 | $3.86 | $3.77 | $3.86 | $3.74 | 16,175,880 |
| 2019-12-25 | $3.81 | $3.82 | $3.77 | $3.78 | $3.66 | 9,950,600 |
| 2019-12-24 | $3.76 | $3.85 | $3.76 | $3.82 | $3.70 | 10,472,990 |
| 2019-12-23 | $3.80 | $3.85 | $3.76 | $3.77 | $3.65 | 10,691,690 |
| 2019-12-20 | $3.86 | $3.88 | $3.80 | $3.80 | $3.68 | 12,439,570 |
| 2019-12-19 | $3.85 | $3.87 | $3.82 | $3.87 | $3.75 | 13,869,380 |
| 2019-12-18 | $3.83 | $3.87 | $3.83 | $3.85 | $3.73 | 15,535,220 |
| 2019-12-17 | $3.80 | $3.86 | $3.78 | $3.84 | $3.72 | 21,090,770 |
| 2019-12-16 | $3.78 | $3.80 | $3.76 | $3.79 | $3.67 | 19,766,320 |
| 2019-12-13 | $3.76 | $3.82 | $3.74 | $3.74 | $3.62 | 49,258,190 |
| 2019-12-12 | $3.82 | $3.82 | $3.74 | $3.75 | $3.63 | 23,444,490 |
| 2019-12-11 | $3.86 | $3.86 | $3.79 | $3.81 | $3.69 | 17,384,060 |
| 2019-12-10 | $3.89 | $3.91 | $3.85 | $3.86 | $3.74 | 12,744,130 |
| 2019-12-09 | $3.92 | $3.95 | $3.88 | $3.91 | $3.79 | 17,640,440 |
| 2019-12-06 | $3.94 | $3.98 | $3.93 | $3.97 | $3.85 | 12,990,550 |
| 2019-12-05 | $3.90 | $3.97 | $3.90 | $3.95 | $3.83 | 13,226,270 |
| 2019-12-04 | $3.88 | $3.92 | $3.87 | $3.91 | $3.79 | 9,144,560 |
| 2019-12-03 | $3.87 | $3.90 | $3.84 | $3.89 | $3.77 | 7,746,870 |
| 2019-12-02 | $3.83 | $3.88 | $3.78 | $3.87 | $3.75 | 9,821,740 |
| 2019-11-29 | $3.85 | $4.00 | $3.80 | $3.81 | $3.69 | 13,243,910 |
| 2019-11-28 | $3.78 | $3.80 | $3.76 | $3.78 | $3.66 | 3,987,940 |
| 2019-11-27 | $3.77 | $3.80 | $3.74 | $3.78 | $3.66 | 5,838,840 |
| 2019-11-26 | $3.78 | $3.82 | $3.75 | $3.75 | $3.63 | 11,299,200 |
| 2019-11-25 | $3.74 | $3.80 | $3.74 | $3.78 | $3.66 | 5,629,470 |
| 2019-11-22 | $3.72 | $3.78 | $3.72 | $3.76 | $3.64 | 7,128,090 |
| 2019-11-21 | $3.74 | $3.75 | $3.71 | $3.73 | $3.61 | 5,710,920 |
| 2019-11-20 | $3.80 | $3.80 | $3.74 | $3.76 | $3.64 | 4,659,020 |
| 2019-11-19 | $3.76 | $3.80 | $3.74 | $3.79 | $3.67 | 5,541,960 |
| 2019-11-18 | $3.74 | $3.78 | $3.70 | $3.76 | $3.64 | 4,032,110 |
| 2019-11-15 | $3.79 | $3.79 | $3.74 | $3.74 | $3.62 | 4,693,370 |
| 2019-11-14 | $3.78 | $3.80 | $3.75 | $3.77 | $3.65 | 4,532,460 |
| 2019-11-13 | $3.80 | $3.81 | $3.75 | $3.78 | $3.66 | 5,700,230 |
| 2019-11-12 | $3.83 | $3.85 | $3.78 | $3.80 | $3.68 | 5,171,070 |
| 2019-11-11 | $3.89 | $3.89 | $3.81 | $3.83 | $3.71 | 6,499,630 |
| 2019-11-08 | $3.91 | $3.94 | $3.87 | $3.89 | $3.77 | 5,905,720 |
| 2019-11-07 | $3.89 | $3.94 | $3.88 | $3.90 | $3.78 | 6,223,810 |
| 2019-11-06 | $3.92 | $3.94 | $3.87 | $3.90 | $3.78 | 6,946,580 |
| 2019-11-05 | $3.91 | $3.96 | $3.89 | $3.93 | $3.81 | 9,804,130 |
| 2019-11-04 | $3.88 | $3.93 | $3.87 | $3.91 | $3.79 | 8,140,940 |
| 2019-11-01 | $3.90 | $3.90 | $3.83 | $3.88 | $3.76 | 8,919,890 |
| 2019-10-31 | $3.84 | $3.95 | $3.83 | $3.90 | $3.78 | 11,560,990 |
| 2019-10-30 | $3.85 | $3.85 | $3.80 | $3.83 | $3.71 | 5,959,050 |
| 2019-10-29 | $3.90 | $3.90 | $3.82 | $3.83 | $3.71 | 6,507,800 |
| 2019-10-28 | $3.85 | $3.92 | $3.85 | $3.89 | $3.77 | 7,248,600 |
| 2019-10-25 | $3.80 | $3.86 | $3.77 | $3.85 | $3.73 | 5,723,650 |
| 2019-10-24 | $3.78 | $3.81 | $3.76 | $3.79 | $3.67 | 4,180,760 |
| 2019-10-23 | $3.78 | $3.80 | $3.77 | $3.79 | $3.67 | 4,909,810 |
| 2019-10-22 | $3.80 | $3.80 | $3.76 | $3.79 | $3.67 | 5,528,850 |
| 2019-10-21 | $3.79 | $3.82 | $3.76 | $3.79 | $3.67 | 5,588,600 |
| 2019-10-18 | $3.84 | $3.86 | $3.78 | $3.79 | $3.67 | 6,845,600 |
| 2019-10-17 | $3.87 | $3.89 | $3.83 | $3.85 | $3.73 | 5,375,110 |
| 2019-10-16 | $3.88 | $3.92 | $3.87 | $3.89 | $3.77 | 6,411,000 |
| 2019-10-15 | $3.90 | $3.90 | $3.87 | $3.90 | $3.78 | 6,068,900 |
| 2019-10-14 | $3.90 | $3.93 | $3.88 | $3.88 | $3.76 | 9,036,700 |
| 2019-10-11 | $3.83 | $3.90 | $3.82 | $3.88 | $3.76 | 6,922,220 |
| 2019-10-10 | $3.81 | $3.86 | $3.80 | $3.84 | $3.72 | 5,423,840 |
| 2019-10-09 | $3.75 | $3.80 | $3.73 | $3.80 | $3.68 | 4,122,760 |
| 2019-10-08 | $3.77 | $3.81 | $3.76 | $3.76 | $3.64 | 5,963,890 |
| 2019-10-07 | $3.78 | $3.78 | $3.78 | $3.78 | $3.66 | 0 |
| 2019-10-04 | $3.78 | $3.78 | $3.78 | $3.78 | $3.66 | 0 |
| 2019-10-03 | $3.78 | $3.78 | $3.78 | $3.78 | $3.66 | 0 |
| 2019-10-02 | $3.78 | $3.78 | $3.78 | $3.78 | $3.66 | 0 |
| 2019-10-01 | $3.78 | $3.78 | $3.78 | $3.78 | $3.66 | 0 |
| 2019-09-30 | $3.82 | $3.84 | $3.78 | $3.78 | $3.66 | 4,681,490 |
| 2019-09-27 | $3.84 | $3.84 | $3.80 | $3.82 | $3.70 | 3,877,550 |
| 2019-09-26 | $3.86 | $3.88 | $3.80 | $3.83 | $3.71 | 6,270,720 |
| 2019-09-25 | $3.86 | $3.88 | $3.84 | $3.84 | $3.72 | 6,457,340 |
| 2019-09-24 | $3.90 | $3.94 | $3.85 | $3.88 | $3.76 | 8,350,900 |
| 2019-09-23 | $3.94 | $3.94 | $3.89 | $3.92 | $3.80 | 6,173,940 |
| 2019-09-20 | $3.91 | $3.96 | $3.89 | $3.94 | $3.82 | 13,112,660 |
| 2019-09-19 | $3.89 | $3.92 | $3.87 | $3.90 | $3.78 | 7,487,400 |
| 2019-09-18 | $3.94 | $3.96 | $3.88 | $3.90 | $3.78 | 9,605,570 |
| 2019-09-17 | $4.02 | $4.02 | $3.92 | $3.93 | $3.81 | 10,872,300 |
| 2019-09-16 | $4.06 | $4.08 | $4.02 | $4.04 | $3.91 | 8,491,800 |
| 2019-09-13 | $4.03 | $4.03 | $4.03 | $4.03 | $3.90 | 0 |
| 2019-09-12 | $3.99 | $4.05 | $3.97 | $4.03 | $3.90 | 9,299,810 |
| 2019-09-11 | $3.96 | $3.99 | $3.95 | $3.97 | $3.85 | 8,832,890 |
| 2019-09-10 | $3.96 | $3.97 | $3.92 | $3.95 | $3.83 | 6,796,570 |
| 2019-09-09 | $3.96 | $3.96 | $3.93 | $3.96 | $3.84 | 8,386,860 |
| 2019-09-06 | $3.92 | $3.93 | $3.88 | $3.91 | $3.79 | 6,949,630 |
| 2019-09-05 | $3.88 | $3.96 | $3.88 | $3.90 | $3.78 | 14,547,460 |
| 2019-09-04 | $3.82 | $3.86 | $3.81 | $3.85 | $3.73 | 7,900,710 |
| 2019-09-03 | $3.84 | $3.86 | $3.81 | $3.83 | $3.71 | 4,873,180 |
| 2019-09-02 | $3.81 | $3.86 | $3.77 | $3.84 | $3.72 | 8,854,350 |
| 2019-08-30 | $3.82 | $3.86 | $3.77 | $3.81 | $3.69 | 8,194,190 |
| 2019-08-29 | $3.86 | $3.86 | $3.79 | $3.81 | $3.69 | 8,819,650 |
| 2019-08-28 | $3.77 | $3.95 | $3.76 | $3.87 | $3.75 | 17,406,300 |
| 2019-08-27 | $3.78 | $3.87 | $3.74 | $3.74 | $3.62 | 12,847,880 |
| 2019-08-26 | $3.74 | $3.77 | $3.71 | $3.75 | $3.63 | 5,641,250 |
| 2019-08-23 | $3.81 | $3.83 | $3.78 | $3.79 | $3.67 | 4,394,030 |
| 2019-08-22 | $3.82 | $3.82 | $3.77 | $3.80 | $3.68 | 4,362,790 |
| 2019-08-21 | $3.81 | $3.82 | $3.78 | $3.80 | $3.68 | 4,252,700 |
| 2019-08-20 | $3.83 | $3.85 | $3.79 | $3.81 | $3.69 | 5,361,900 |
| 2019-08-19 | $3.73 | $3.84 | $3.72 | $3.83 | $3.71 | 8,252,680 |
| 2019-08-16 | $3.78 | $3.79 | $3.73 | $3.74 | $3.62 | 4,258,580 |
| 2019-08-15 | $3.69 | $3.79 | $3.68 | $3.76 | $3.64 | 6,620,460 |
| 2019-08-14 | $3.78 | $3.79 | $3.73 | $3.73 | $3.61 | 4,693,440 |
| 2019-08-13 | $3.70 | $3.75 | $3.69 | $3.72 | $3.60 | 4,505,880 |
| 2019-08-12 | $3.70 | $3.73 | $3.68 | $3.72 | $3.60 | 3,612,240 |
| 2019-08-09 | $3.75 | $3.75 | $3.67 | $3.70 | $3.58 | 3,896,140 |
| 2019-08-08 | $3.72 | $3.76 | $3.71 | $3.73 | $3.61 | 4,597,400 |
| 2019-08-07 | $3.75 | $3.76 | $3.68 | $3.71 | $3.59 | 5,255,130 |
| 2019-08-06 | $3.77 | $3.79 | $3.64 | $3.70 | $3.58 | 13,032,150 |
| 2019-08-05 | $3.85 | $3.87 | $3.80 | $3.82 | $3.70 | 6,621,830 |
| 2019-08-02 | $3.80 | $3.88 | $3.80 | $3.86 | $3.74 | 10,424,400 |
| 2019-08-01 | $3.99 | $4.00 | $3.94 | $3.94 | $3.82 | 5,688,670 |
| 2019-07-31 | $4.01 | $4.01 | $3.98 | $3.98 | $3.86 | 3,941,860 |
| 2019-07-30 | $3.99 | $4.03 | $3.98 | $4.01 | $3.88 | 5,716,180 |
| 2019-07-29 | $4.03 | $4.04 | $3.98 | $3.99 | $3.87 | 8,133,580 |
| 2019-07-26 | $4.01 | $4.04 | $4.01 | $4.04 | $3.91 | 5,781,420 |
| 2019-07-25 | $4.07 | $4.08 | $4.03 | $4.04 | $3.91 | 5,139,420 |
| 2019-07-24 | $4.08 | $4.12 | $4.06 | $4.07 | $3.94 | 6,029,600 |
| 2019-07-23 | $4.06 | $4.10 | $4.06 | $4.07 | $3.94 | 5,208,390 |
| 2019-07-22 | $4.08 | $4.13 | $4.03 | $4.08 | $3.95 | 7,105,110 |
| 2019-07-19 | $4.06 | $4.13 | $4.06 | $4.09 | $3.96 | 8,190,610 |
| 2019-07-18 | $4.09 | $4.11 | $4.04 | $4.05 | $3.92 | 7,851,710 |
| 2019-07-17 | $4.09 | $4.15 | $4.08 | $4.12 | $3.99 | 6,741,950 |
| 2019-07-16 | $4.04 | $4.15 | $4.04 | $4.11 | $3.98 | 7,999,710 |
| 2019-07-15 | $4.02 | $4.08 | $3.97 | $4.05 | $3.92 | 6,797,070 |
| 2019-07-12 | $4.02 | $4.03 | $3.97 | $4.02 | $3.89 | 5,169,500 |
| 2019-07-11 | $4.01 | $4.05 | $3.99 | $4.01 | $3.88 | 4,379,490 |
| 2019-07-10 | $4.03 | $4.03 | $3.99 | $4.01 | $3.88 | 4,525,890 |
| 2019-07-09 | $4.05 | $4.07 | $4.00 | $4.03 | $3.90 | 6,337,570 |
| 2019-07-08 | $4.19 | $4.19 | $4.01 | $4.04 | $3.91 | 13,374,580 |
| 2019-07-05 | $4.20 | $4.21 | $4.17 | $4.18 | $4.05 | 6,507,300 |
| 2019-07-04 | $4.17 | $4.27 | $4.16 | $4.21 | $4.08 | 13,384,330 |
| 2019-07-03 | $4.17 | $4.17 | $4.14 | $4.17 | $4.04 | 7,417,140 |
| 2019-07-02 | $4.20 | $4.21 | $4.16 | $4.17 | $4.04 | 8,681,740 |
| 2019-07-01 | $4.21 | $4.23 | $4.18 | $4.20 | $4.07 | 13,319,160 |
| 2019-06-28 | $4.16 | $4.16 | $4.07 | $4.12 | $3.99 | 7,787,540 |
| 2019-06-27 | $4.18 | $4.21 | $4.14 | $4.16 | $4.03 | 9,995,620 |
| 2019-06-26 | $4.19 | $4.20 | $4.15 | $4.17 | $4.04 | 8,388,540 |
| 2019-06-25 | $4.24 | $4.25 | $4.16 | $4.21 | $4.02 | 11,418,790 |
| 2019-06-24 | $4.25 | $4.27 | $4.22 | $4.25 | $4.06 | 9,679,130 |
| 2019-06-21 | $4.26 | $4.30 | $4.23 | $4.25 | $4.06 | 17,463,010 |
| 2019-06-20 | $4.31 | $4.35 | $4.23 | $4.27 | $4.08 | 24,925,400 |
| 2019-06-19 | $4.31 | $4.32 | $4.18 | $4.22 | $4.03 | 16,967,200 |
| 2019-06-18 | $4.08 | $4.36 | $4.08 | $4.22 | $4.03 | 30,323,060 |
| 2019-06-17 | $3.98 | $4.09 | $3.96 | $4.06 | $3.88 | 13,809,600 |
| 2019-06-14 | $4.05 | $4.06 | $3.95 | $3.97 | $3.79 | 7,755,750 |
| 2019-06-13 | $3.97 | $4.03 | $3.95 | $4.00 | $3.82 | 7,994,980 |
| 2019-06-12 | $4.00 | $4.03 | $3.95 | $3.97 | $3.79 | 8,010,780 |
| 2019-06-11 | $3.91 | $4.01 | $3.89 | $4.00 | $3.82 | 10,945,040 |
| 2019-06-10 | $3.89 | $3.96 | $3.87 | $3.90 | $3.72 | 6,582,100 |
| 2019-06-07 | $3.87 | $3.87 | $3.87 | $3.87 | $3.70 | 0 |
| 2019-06-06 | $3.88 | $3.93 | $3.86 | $3.87 | $3.70 | 8,122,500 |
| 2019-06-05 | $3.97 | $3.97 | $3.91 | $3.94 | $3.76 | 6,148,950 |
| 2019-06-04 | $4.01 | $4.01 | $3.89 | $3.92 | $3.74 | 9,035,700 |
| 2019-06-03 | $4.00 | $4.03 | $3.95 | $3.99 | $3.81 | 8,146,780 |
| 2019-05-31 | $4.01 | $4.04 | $3.99 | $4.00 | $3.82 | 5,639,990 |
| 2019-05-30 | $4.00 | $4.03 | $3.97 | $4.01 | $3.83 | 6,945,430 |
| 2019-05-29 | $4.05 | $4.08 | $4.01 | $4.03 | $3.85 | 8,490,230 |
| 2019-05-28 | $4.06 | $4.10 | $4.01 | $4.07 | $3.89 | 15,340,870 |
| 2019-05-27 | $3.95 | $4.03 | $3.94 | $4.02 | $3.84 | 8,462,090 |
| 2019-05-24 | $3.96 | $3.99 | $3.92 | $3.94 | $3.76 | 7,123,600 |
| 2019-05-23 | $4.02 | $4.03 | $3.94 | $3.95 | $3.77 | 8,018,660 |
| 2019-05-22 | $4.04 | $4.04 | $3.98 | $4.02 | $3.84 | 6,376,450 |
| 2019-05-21 | $3.97 | $4.07 | $3.96 | $4.04 | $3.86 | 7,802,990 |
| 2019-05-20 | $4.00 | $4.04 | $3.92 | $3.98 | $3.80 | 9,070,770 |
| 2019-05-17 | $4.16 | $4.16 | $3.98 | $4.00 | $3.82 | 18,427,150 |
| 2019-05-16 | $4.12 | $4.17 | $4.11 | $4.15 | $3.96 | 10,030,500 |
| 2019-05-15 | $4.10 | $4.14 | $4.09 | $4.13 | $3.94 | 10,613,190 |
| 2019-05-14 | $4.07 | $4.13 | $4.02 | $4.09 | $3.91 | 8,909,810 |
| 2019-05-13 | $4.13 | $4.18 | $4.07 | $4.10 | $3.92 | 12,848,570 |
| 2019-05-10 | $4.12 | $4.18 | $4.01 | $4.18 | $3.99 | 17,644,210 |
| 2019-05-09 | $4.10 | $4.16 | $4.06 | $4.08 | $3.90 | 10,704,170 |
| 2019-05-08 | $4.01 | $4.20 | $3.98 | $4.15 | $3.96 | 19,176,640 |
| 2019-05-07 | $4.02 | $4.13 | $4.02 | $4.09 | $3.91 | 14,166,640 |
| 2019-05-06 | $4.18 | $4.26 | $3.96 | $4.02 | $3.84 | 29,354,320 |
| 2019-05-03 | $4.30 | $4.30 | $4.30 | $4.30 | $4.11 | 0 |
| 2019-05-02 | $4.30 | $4.30 | $4.30 | $4.30 | $4.11 | 0 |
| 2019-05-01 | $4.30 | $4.30 | $4.30 | $4.30 | $4.11 | 0 |
| 2019-04-30 | $4.20 | $4.35 | $4.20 | $4.30 | $4.11 | 14,776,630 |
| 2019-04-29 | $4.35 | $4.39 | $4.18 | $4.20 | $4.01 | 20,796,100 |
| 2019-04-26 | $4.47 | $4.48 | $4.35 | $4.36 | $4.16 | 27,088,290 |
| 2019-04-25 | $4.70 | $4.71 | $4.51 | $4.52 | $4.32 | 18,288,050 |
| 2019-04-24 | $4.71 | $4.72 | $4.62 | $4.70 | $4.49 | 14,523,490 |
| 2019-04-23 | $4.75 | $4.77 | $4.66 | $4.69 | $4.48 | 19,647,800 |
| 2019-04-22 | $4.85 | $4.88 | $4.75 | $4.77 | $4.56 | 16,136,440 |
| 2019-04-19 | $4.86 | $4.88 | $4.77 | $4.83 | $4.61 | 12,036,290 |
| 2019-04-18 | $4.89 | $4.89 | $4.83 | $4.84 | $4.62 | 11,102,700 |
| 2019-04-17 | $4.95 | $4.95 | $4.86 | $4.89 | $4.67 | 17,379,780 |
| 2019-04-16 | $4.85 | $4.93 | $4.71 | $4.92 | $4.70 | 23,603,070 |
| 2019-04-15 | $5.01 | $5.04 | $4.86 | $4.87 | $4.65 | 26,312,000 |
| 2019-04-12 | $4.81 | $5.05 | $4.81 | $4.96 | $4.74 | 29,401,930 |
| 2019-04-11 | $4.94 | $4.97 | $4.82 | $4.83 | $4.61 | 24,098,600 |
| 2019-04-10 | $4.93 | $4.97 | $4.89 | $4.93 | $4.71 | 19,854,300 |
| 2019-04-09 | $4.97 | $4.99 | $4.90 | $4.97 | $4.75 | 18,781,830 |
| 2019-04-08 | $5.04 | $5.07 | $4.86 | $4.95 | $4.73 | 34,493,780 |
| 2019-04-05 | $5.01 | $5.01 | $5.01 | $5.01 | $4.78 | 0 |
| 2019-04-04 | $5.03 | $5.09 | $4.97 | $5.01 | $4.78 | 31,640,450 |
| 2019-04-03 | $4.96 | $5.11 | $4.90 | $5.03 | $4.80 | 39,787,960 |
| 2019-04-02 | $4.90 | $5.05 | $4.84 | $4.92 | $4.70 | 41,112,350 |
| 2019-04-01 | $4.80 | $4.92 | $4.80 | $4.87 | $4.65 | 30,062,150 |
| 2019-03-29 | $4.61 | $4.77 | $4.56 | $4.76 | $4.55 | 23,950,930 |
| 2019-03-28 | $4.67 | $4.73 | $4.60 | $4.61 | $4.40 | 16,974,470 |
| 2019-03-27 | $4.75 | $4.79 | $4.62 | $4.66 | $4.45 | 21,063,760 |
| 2019-03-26 | $5.00 | $5.00 | $4.71 | $4.72 | $4.51 | 43,882,300 |
| 2019-03-25 | $4.77 | $5.18 | $4.77 | $4.93 | $4.71 | 84,389,450 |
| 2019-03-22 | $4.78 | $4.81 | $4.63 | $4.72 | $4.51 | 30,233,590 |
| 2019-03-21 | $4.66 | $4.89 | $4.62 | $4.80 | $4.58 | 42,703,810 |
| 2019-03-20 | $4.70 | $4.71 | $4.56 | $4.66 | $4.45 | 23,809,400 |
| 2019-03-19 | $4.68 | $4.77 | $4.64 | $4.68 | $4.47 | 23,460,310 |
| 2019-03-18 | $4.62 | $4.69 | $4.54 | $4.68 | $4.47 | 27,083,470 |
| 2019-03-15 | $4.50 | $4.63 | $4.50 | $4.55 | $4.35 | 28,577,570 |
| 2019-03-14 | $4.66 | $4.74 | $4.44 | $4.51 | $4.31 | 37,081,700 |
| 2019-03-13 | $4.71 | $4.77 | $4.59 | $4.63 | $4.42 | 30,292,570 |
| 2019-03-12 | $4.75 | $4.88 | $4.66 | $4.72 | $4.51 | 36,214,450 |
| 2019-03-11 | $4.59 | $4.75 | $4.58 | $4.73 | $4.52 | 31,610,820 |
| 2019-03-08 | $4.77 | $4.85 | $4.59 | $4.59 | $4.38 | 47,923,380 |
| 2019-03-07 | $4.95 | $4.95 | $4.85 | $4.88 | $4.66 | 46,493,540 |
| 2019-03-06 | $4.90 | $5.02 | $4.86 | $4.94 | $4.72 | 45,065,010 |
| 2019-03-05 | $4.81 | $4.97 | $4.71 | $4.93 | $4.71 | 50,948,150 |
| 2019-03-04 | $4.65 | $4.94 | $4.65 | $4.86 | $4.64 | 75,876,470 |
| 2019-03-01 | $4.43 | $4.75 | $4.37 | $4.62 | $4.41 | 58,172,430 |
| 2019-02-28 | $4.44 | $4.44 | $4.32 | $4.36 | $4.16 | 23,763,840 |
| 2019-02-27 | $4.29 | $4.45 | $4.27 | $4.35 | $4.15 | 40,140,430 |
| 2019-02-26 | $4.38 | $4.42 | $4.27 | $4.28 | $4.09 | 64,922,380 |
| 2019-02-25 | $4.00 | $4.32 | $3.97 | $4.32 | $4.13 | 77,455,280 |
| 2019-02-22 | $3.85 | $3.93 | $3.81 | $3.93 | $3.75 | 16,283,400 |
| 2019-02-21 | $3.87 | $3.93 | $3.84 | $3.85 | $3.68 | 20,636,840 |
| 2019-02-20 | $3.87 | $3.88 | $3.83 | $3.87 | $3.70 | 8,939,970 |
| 2019-02-19 | $3.88 | $3.94 | $3.84 | $3.87 | $3.70 | 14,901,460 |
| 2019-02-18 | $3.81 | $3.88 | $3.80 | $3.87 | $3.70 | 11,975,900 |
| 2019-02-15 | $3.80 | $3.84 | $3.78 | $3.79 | $3.62 | 7,920,410 |
| 2019-02-14 | $3.84 | $3.84 | $3.78 | $3.80 | $3.63 | 10,540,980 |
| 2019-02-13 | $3.79 | $3.85 | $3.78 | $3.83 | $3.66 | 12,072,100 |
| 2019-02-12 | $3.72 | $3.79 | $3.71 | $3.79 | $3.62 | 8,418,600 |
| 2019-02-11 | $3.69 | $3.72 | $3.67 | $3.72 | $3.55 | 6,813,650 |
| 2019-02-08 | $3.67 | $3.67 | $3.67 | $3.67 | $3.50 | 0 |
| 2019-02-07 | $3.67 | $3.67 | $3.67 | $3.67 | $3.50 | 0 |
| 2019-02-06 | $3.67 | $3.67 | $3.67 | $3.67 | $3.50 | 0 |
| 2019-02-05 | $3.67 | $3.67 | $3.67 | $3.67 | $3.50 | 0 |
| 2019-02-04 | $3.67 | $3.67 | $3.67 | $3.67 | $3.50 | 0 |
| 2019-02-01 | $3.61 | $3.68 | $3.60 | $3.67 | $3.50 | 4,076,070 |
| 2019-01-31 | $3.63 | $3.67 | $3.57 | $3.59 | $3.43 | 6,338,800 |
| 2019-01-30 | $3.62 | $3.69 | $3.61 | $3.64 | $3.48 | 3,712,360 |
| 2019-01-29 | $3.70 | $3.71 | $3.56 | $3.67 | $3.50 | 9,145,130 |
| 2019-01-28 | $3.73 | $3.77 | $3.72 | $3.72 | $3.55 | 5,167,540 |
| 2019-01-25 | $3.75 | $3.77 | $3.73 | $3.74 | $3.57 | 4,069,010 |
| 2019-01-24 | $3.71 | $3.76 | $3.69 | $3.75 | $3.58 | 6,759,460 |
| 2019-01-23 | $3.68 | $3.72 | $3.67 | $3.71 | $3.54 | 4,808,400 |
| 2019-01-22 | $3.75 | $3.75 | $3.68 | $3.70 | $3.53 | 5,586,900 |
| 2019-01-21 | $3.75 | $3.79 | $3.73 | $3.75 | $3.58 | 6,039,210 |
| 2019-01-18 | $3.78 | $3.79 | $3.72 | $3.75 | $3.58 | 6,466,820 |
| 2019-01-17 | $3.76 | $3.81 | $3.72 | $3.74 | $3.57 | 8,040,100 |
| 2019-01-16 | $3.85 | $3.85 | $3.78 | $3.79 | $3.62 | 7,144,500 |
| 2019-01-15 | $3.82 | $3.85 | $3.80 | $3.84 | $3.67 | 7,690,660 |
| 2019-01-14 | $3.85 | $3.89 | $3.83 | $3.84 | $3.67 | 10,638,030 |
| 2019-01-11 | $3.76 | $3.94 | $3.75 | $3.89 | $3.71 | 25,988,080 |
| 2019-01-10 | $3.82 | $3.83 | $3.75 | $3.77 | $3.60 | 9,968,800 |
| 2019-01-09 | $3.86 | $3.88 | $3.79 | $3.79 | $3.62 | 16,064,430 |
| 2019-01-08 | $3.85 | $3.91 | $3.81 | $3.85 | $3.68 | 18,070,300 |
| 2019-01-07 | $3.68 | $3.92 | $3.65 | $3.86 | $3.69 | 34,648,910 |
| 2019-01-04 | $3.54 | $3.64 | $3.52 | $3.62 | $3.46 | 10,000,070 |
| 2019-01-03 | $3.53 | $3.58 | $3.51 | $3.56 | $3.40 | 7,091,730 |
| 2019-01-02 | $3.49 | $3.54 | $3.48 | $3.51 | $3.35 | 6,420,270 |
| 2019-01-01 | $3.49 | $3.49 | $3.49 | $3.49 | $3.33 | 0 |
| 2018-12-31 | $3.49 | $3.49 | $3.49 | $3.49 | $3.33 | 0 |
| 2018-12-28 | $3.45 | $3.50 | $3.44 | $3.49 | $3.33 | 6,040,900 |
| 2018-12-27 | $3.48 | $3.50 | $3.44 | $3.44 | $3.29 | 7,364,470 |
| 2018-12-26 | $3.43 | $3.47 | $3.41 | $3.43 | $3.28 | 6,451,530 |
| 2018-12-25 | $3.48 | $3.48 | $3.37 | $3.44 | $3.29 | 10,896,980 |
| 2018-12-24 | $3.48 | $3.52 | $3.47 | $3.51 | $3.35 | 5,856,430 |
| 2018-12-21 | $3.49 | $3.49 | $3.46 | $3.49 | $3.33 | 5,466,240 |
| 2018-12-20 | $3.50 | $3.50 | $3.46 | $3.49 | $3.33 | 5,380,950 |
| 2018-12-19 | $3.51 | $3.52 | $3.48 | $3.49 | $3.33 | 4,875,800 |
| 2018-12-18 | $3.51 | $3.53 | $3.49 | $3.51 | $3.35 | 4,991,080 |
| 2018-12-17 | $3.52 | $3.54 | $3.48 | $3.52 | $3.36 | 5,797,080 |
| 2018-12-14 | $3.61 | $3.61 | $3.51 | $3.51 | $3.35 | 7,936,290 |
| 2018-12-13 | $3.60 | $3.64 | $3.55 | $3.62 | $3.46 | 7,020,020 |
| 2018-12-12 | $3.58 | $3.60 | $3.57 | $3.58 | $3.42 | 4,875,700 |
| 2018-12-11 | $3.59 | $3.59 | $3.55 | $3.58 | $3.42 | 4,825,300 |
| 2018-12-10 | $3.60 | $3.60 | $3.55 | $3.58 | $3.42 | 6,201,290 |
| 2018-12-07 | $3.62 | $3.63 | $3.60 | $3.62 | $3.46 | 4,418,020 |
| 2018-12-06 | $3.65 | $3.65 | $3.60 | $3.62 | $3.46 | 6,441,070 |
| 2018-12-05 | $3.65 | $3.70 | $3.61 | $3.67 | $3.50 | 8,335,900 |
| 2018-12-04 | $3.71 | $3.71 | $3.68 | $3.71 | $3.54 | 6,426,300 |
| 2018-12-03 | $3.70 | $3.74 | $3.66 | $3.70 | $3.53 | 12,837,150 |
| 2018-11-30 | $3.59 | $3.62 | $3.54 | $3.62 | $3.46 | 7,761,840 |
| 2018-11-29 | $3.68 | $3.70 | $3.57 | $3.60 | $3.44 | 8,544,900 |
| 2018-11-28 | $3.66 | $3.68 | $3.55 | $3.68 | $3.51 | 7,712,840 |
| 2018-11-27 | $3.64 | $3.67 | $3.62 | $3.64 | $3.48 | 5,749,800 |
| 2018-11-26 | $3.66 | $3.69 | $3.61 | $3.63 | $3.47 | 7,857,000 |
| 2018-11-23 | $3.82 | $3.82 | $3.65 | $3.66 | $3.50 | 12,900,390 |
| 2018-11-22 | $3.86 | $3.86 | $3.81 | $3.82 | $3.65 | 7,957,010 |
| 2018-11-21 | $3.83 | $3.85 | $3.79 | $3.84 | $3.67 | 11,277,380 |
| 2018-11-20 | $3.93 | $3.94 | $3.85 | $3.86 | $3.69 | 14,414,000 |
| 2018-11-19 | $3.94 | $4.03 | $3.91 | $3.96 | $3.78 | 18,154,050 |
| 2018-11-16 | $3.86 | $3.96 | $3.84 | $3.93 | $3.75 | 21,079,200 |
| 2018-11-15 | $3.82 | $3.86 | $3.80 | $3.86 | $3.69 | 13,698,570 |
| 2018-11-14 | $3.87 | $3.88 | $3.80 | $3.82 | $3.65 | 14,460,100 |
| 2018-11-13 | $3.73 | $3.87 | $3.72 | $3.86 | $3.69 | 20,188,490 |
| 2018-11-12 | $3.65 | $3.76 | $3.65 | $3.76 | $3.59 | 10,516,910 |
| 2018-11-09 | $3.68 | $3.71 | $3.64 | $3.66 | $3.50 | 7,877,590 |
| 2018-11-08 | $3.76 | $3.77 | $3.69 | $3.69 | $3.52 | 8,128,160 |
| 2018-11-07 | $3.73 | $3.78 | $3.72 | $3.75 | $3.58 | 11,358,800 |
| 2018-11-06 | $3.74 | $3.74 | $3.69 | $3.72 | $3.55 | 7,715,680 |
| 2018-11-05 | $3.74 | $3.76 | $3.70 | $3.74 | $3.57 | 8,529,310 |
| 2018-11-02 | $3.71 | $3.76 | $3.68 | $3.75 | $3.58 | 12,048,650 |
| 2018-11-01 | $3.67 | $3.72 | $3.65 | $3.67 | $3.50 | 9,216,370 |
| 2018-10-31 | $3.66 | $3.69 | $3.63 | $3.66 | $3.50 | 6,745,620 |
| 2018-10-30 | $3.62 | $3.67 | $3.59 | $3.63 | $3.47 | 5,795,000 |
| 2018-10-29 | $3.67 | $3.70 | $3.59 | $3.62 | $3.46 | 6,143,300 |
| 2018-10-26 | $3.65 | $3.73 | $3.63 | $3.67 | $3.50 | 7,055,360 |
| 2018-10-25 | $3.56 | $3.64 | $3.51 | $3.62 | $3.46 | 6,472,700 |
| 2018-10-24 | $3.56 | $3.67 | $3.56 | $3.63 | $3.47 | 6,086,440 |
| 2018-10-23 | $3.68 | $3.70 | $3.58 | $3.61 | $3.45 | 9,456,840 |
| 2018-10-22 | $3.50 | $3.72 | $3.50 | $3.66 | $3.50 | 11,654,260 |
| 2018-10-19 | $3.41 | $3.52 | $3.37 | $3.51 | $3.35 | 6,313,980 |
| 2018-10-18 | $3.49 | $3.49 | $3.40 | $3.42 | $3.27 | 5,038,700 |
| 2018-10-17 | $3.48 | $3.51 | $3.43 | $3.49 | $3.33 | 4,967,600 |
| 2018-10-16 | $3.44 | $3.51 | $3.42 | $3.43 | $3.28 | 7,086,960 |
| 2018-10-15 | $3.55 | $3.58 | $3.42 | $3.42 | $3.27 | 7,568,630 |
| 2018-10-12 | $3.60 | $3.62 | $3.37 | $3.56 | $3.40 | 13,570,230 |
| 2018-10-11 | $3.92 | $3.93 | $3.60 | $3.63 | $3.47 | 17,009,440 |
| 2018-10-10 | $3.97 | $4.01 | $3.96 | $4.00 | $3.82 | 3,987,590 |
| 2018-10-09 | $3.96 | $3.99 | $3.95 | $3.97 | $3.79 | 5,791,790 |
| 2018-10-08 | $4.05 | $4.05 | $3.96 | $3.96 | $3.78 | 7,618,490 |
| 2018-10-05 | $4.07 | $4.07 | $4.07 | $4.07 | $3.89 | 0 |
| 2018-10-04 | $4.07 | $4.07 | $4.07 | $4.07 | $3.89 | 0 |
| 2018-10-03 | $4.07 | $4.07 | $4.07 | $4.07 | $3.89 | 0 |
| 2018-10-02 | $4.07 | $4.07 | $4.07 | $4.07 | $3.89 | 0 |
| 2018-10-01 | $4.07 | $4.07 | $4.07 | $4.07 | $3.89 | 0 |
| 2018-09-28 | $4.07 | $4.08 | $4.03 | $4.07 | $3.89 | 4,714,370 |
| 2018-09-27 | $4.09 | $4.10 | $4.03 | $4.05 | $3.87 | 6,580,700 |
| 2018-09-26 | $4.10 | $4.12 | $4.09 | $4.09 | $3.91 | 6,164,250 |
| 2018-09-25 | $4.06 | $4.11 | $4.06 | $4.11 | $3.92 | 6,869,500 |
| 2018-09-24 | $4.08 | $4.08 | $4.08 | $4.08 | $3.90 | 0 |
| 2018-09-21 | $4.04 | $4.09 | $4.03 | $4.08 | $3.90 | 6,250,900 |
| 2018-09-20 | $4.03 | $4.05 | $4.02 | $4.03 | $3.85 | 5,256,080 |
| 2018-09-19 | $3.99 | $4.05 | $3.98 | $4.03 | $3.85 | 7,981,770 |
| 2018-09-18 | $3.96 | $4.01 | $3.96 | $4.00 | $3.82 | 6,158,760 |
| 2018-09-17 | $4.03 | $4.03 | $3.95 | $3.97 | $3.79 | 5,657,580 |
| 2018-09-14 | $4.07 | $4.08 | $4.02 | $4.04 | $3.86 | 4,817,400 |
| 2018-09-13 | $4.06 | $4.09 | $4.05 | $4.07 | $3.89 | 4,277,230 |
| 2018-09-12 | $4.05 | $4.07 | $4.04 | $4.05 | $3.87 | 5,531,220 |
| 2018-09-11 | $4.05 | $4.07 | $4.03 | $4.05 | $3.87 | 3,871,380 |
| 2018-09-10 | $4.07 | $4.10 | $4.04 | $4.05 | $3.87 | 5,580,990 |
| 2018-09-07 | $4.07 | $4.11 | $4.06 | $4.08 | $3.90 | 4,480,590 |
| 2018-09-06 | $4.07 | $4.11 | $4.05 | $4.06 | $3.88 | 4,582,870 |
| 2018-09-05 | $4.12 | $4.15 | $4.09 | $4.09 | $3.91 | 4,855,100 |
| 2018-09-04 | $4.07 | $4.13 | $4.07 | $4.12 | $3.93 | 4,932,800 |
| 2018-09-03 | $4.07 | $4.10 | $4.05 | $4.08 | $3.90 | 4,921,210 |
| 2018-08-31 | $4.11 | $4.13 | $4.06 | $4.09 | $3.91 | 6,152,760 |
| 2018-08-30 | $4.18 | $4.18 | $4.10 | $4.10 | $3.92 | 4,891,900 |
| 2018-08-29 | $4.17 | $4.18 | $4.15 | $4.17 | $3.98 | 3,613,090 |
| 2018-08-28 | $4.17 | $4.20 | $4.15 | $4.17 | $3.98 | 4,832,460 |
| 2018-08-27 | $4.10 | $4.17 | $4.09 | $4.17 | $3.98 | 6,098,480 |
| 2018-08-24 | $4.10 | $4.13 | $4.07 | $4.10 | $3.92 | 4,570,860 |
| 2018-08-23 | $4.11 | $4.13 | $4.08 | $4.10 | $3.92 | 5,309,360 |
| 2018-08-22 | $4.12 | $4.13 | $4.10 | $4.12 | $3.93 | 4,220,410 |
| 2018-08-21 | $4.07 | $4.14 | $4.07 | $4.14 | $3.95 | 4,894,610 |
| 2018-08-20 | $4.11 | $4.13 | $4.02 | $4.06 | $3.88 | 7,981,920 |
| 2018-08-17 | $4.15 | $4.18 | $4.10 | $4.10 | $3.92 | 6,590,180 |
| 2018-08-16 | $4.14 | $4.18 | $4.10 | $4.13 | $3.94 | 6,293,280 |
| 2018-08-15 | $4.23 | $4.24 | $4.14 | $4.14 | $3.95 | 6,788,060 |
| 2018-08-14 | $4.22 | $4.23 | $4.19 | $4.22 | $4.03 | 3,732,700 |
| 2018-08-13 | $4.20 | $4.24 | $4.14 | $4.22 | $4.03 | 5,487,890 |
| 2018-08-10 | $4.20 | $4.25 | $4.20 | $4.23 | $4.04 | 6,628,610 |
| 2018-08-09 | $4.18 | $4.24 | $4.14 | $4.22 | $4.03 | 9,573,410 |
| 2018-08-08 | $4.27 | $4.27 | $4.17 | $4.19 | $4.00 | 5,611,600 |
| 2018-08-07 | $4.14 | $4.25 | $4.14 | $4.23 | $4.04 | 6,864,100 |
| 2018-08-06 | $4.21 | $4.21 | $4.12 | $4.14 | $3.95 | 7,008,140 |
| 2018-08-03 | $4.19 | $4.31 | $4.19 | $4.20 | $4.01 | 5,870,350 |
| 2018-08-02 | $4.30 | $4.31 | $4.12 | $4.21 | $4.02 | 13,247,590 |
| 2018-08-01 | $4.38 | $4.41 | $4.32 | $4.32 | $4.13 | 8,954,220 |
| 2018-07-31 | $4.38 | $4.38 | $4.33 | $4.38 | $4.18 | 5,346,800 |
| 2018-07-30 | $4.38 | $4.42 | $4.34 | $4.36 | $4.16 | 6,542,610 |
| 2018-07-27 | $4.38 | $4.42 | $4.37 | $4.38 | $4.18 | 7,695,840 |
| 2018-07-26 | $4.36 | $4.45 | $4.35 | $4.40 | $4.20 | 12,648,120 |
| 2018-07-25 | $4.39 | $4.40 | $4.35 | $4.36 | $4.16 | 8,145,000 |
| 2018-07-24 | $4.28 | $4.42 | $4.27 | $4.40 | $4.20 | 15,739,030 |
| 2018-07-23 | $4.22 | $4.31 | $4.22 | $4.30 | $4.11 | 9,543,950 |
| 2018-07-20 | $4.24 | $4.26 | $4.19 | $4.26 | $4.07 | 6,850,990 |
| 2018-07-19 | $4.27 | $4.27 | $4.21 | $4.22 | $4.03 | 4,770,800 |
| 2018-07-18 | $4.25 | $4.28 | $4.24 | $4.26 | $4.07 | 5,595,710 |
| 2018-07-17 | $4.26 | $4.26 | $4.22 | $4.24 | $4.05 | 5,244,250 |
| 2018-07-16 | $4.25 | $4.28 | $4.24 | $4.26 | $4.07 | 4,107,510 |
| 2018-07-13 | $4.29 | $4.29 | $4.23 | $4.27 | $4.08 | 6,744,470 |
| 2018-07-12 | $4.21 | $4.31 | $4.21 | $4.28 | $4.09 | 7,509,500 |
| 2018-07-11 | $4.27 | $4.27 | $4.19 | $4.22 | $4.03 | 8,002,200 |
| 2018-07-10 | $4.31 | $4.35 | $4.30 | $4.35 | $4.08 | 6,863,240 |
| 2018-07-09 | $4.29 | $4.32 | $4.27 | $4.31 | $4.04 | 5,541,680 |
| 2018-07-06 | $4.23 | $4.30 | $4.19 | $4.26 | $3.99 | 7,689,490 |
| 2018-07-05 | $4.30 | $4.33 | $4.23 | $4.23 | $3.96 | 6,621,660 |
| 2018-07-04 | $4.37 | $4.38 | $4.31 | $4.33 | $4.06 | 6,263,250 |
| 2018-07-03 | $4.25 | $4.37 | $4.25 | $4.37 | $4.10 | 8,919,520 |
| 2018-07-02 | $4.32 | $4.34 | $4.25 | $4.27 | $4.00 | 7,301,280 |
| 2018-06-29 | $4.24 | $4.32 | $4.22 | $4.31 | $4.04 | 6,865,810 |
| 2018-06-28 | $4.26 | $4.30 | $4.22 | $4.24 | $3.97 | 5,389,060 |
| 2018-06-27 | $4.32 | $4.32 | $4.27 | $4.27 | $4.00 | 5,790,290 |
| 2018-06-26 | $4.22 | $4.33 | $4.20 | $4.30 | $4.03 | 6,553,720 |
| 2018-06-25 | $4.32 | $4.35 | $4.28 | $4.28 | $4.01 | 7,806,010 |
| 2018-06-22 | $4.19 | $4.30 | $4.18 | $4.26 | $3.99 | 8,175,530 |
| 2018-06-21 | $4.35 | $4.40 | $4.21 | $4.23 | $3.96 | 11,644,480 |
| 2018-06-20 | $4.28 | $4.42 | $4.24 | $4.37 | $4.10 | 12,525,540 |
| 2018-06-19 | $4.69 | $4.69 | $4.27 | $4.30 | $4.03 | 24,145,390 |
| 2018-06-18 | $4.74 | $4.74 | $4.74 | $4.74 | $4.44 | 0 |
| 2018-06-15 | $4.84 | $4.88 | $4.72 | $4.74 | $4.44 | 10,397,080 |
| 2018-06-14 | $4.87 | $4.91 | $4.83 | $4.84 | $4.54 | 8,299,700 |
| 2018-06-13 | $4.96 | $4.96 | $4.89 | $4.89 | $4.58 | 6,393,110 |
| 2018-06-12 | $4.92 | $4.96 | $4.91 | $4.94 | $4.63 | 6,575,040 |
| 2018-06-11 | $4.96 | $4.96 | $4.90 | $4.92 | $4.61 | 8,195,770 |
| 2018-06-08 | $4.99 | $4.99 | $4.93 | $4.97 | $4.66 | 11,660,550 |
| 2018-06-07 | $5.04 | $5.05 | $4.98 | $4.99 | $4.68 | 11,958,660 |
| 2018-06-06 | $5.07 | $5.09 | $5.00 | $5.03 | $4.71 | 12,723,650 |
| 2018-06-05 | $5.09 | $5.11 | $5.03 | $5.10 | $4.78 | 11,186,200 |
| 2018-06-04 | $5.12 | $5.16 | $5.07 | $5.11 | $4.79 | 10,725,950 |
| 2018-06-01 | $5.11 | $5.14 | $5.06 | $5.10 | $4.78 | 14,743,440 |
| 2018-05-31 | $4.98 | $5.25 | $4.96 | $5.16 | $4.84 | 20,975,630 |
| 2018-05-30 | $5.01 | $5.03 | $4.94 | $4.95 | $4.64 | 15,435,440 |
| 2018-05-29 | $5.07 | $5.07 | $5.03 | $5.04 | $4.72 | 7,800,700 |
| 2018-05-28 | $5.08 | $5.08 | $5.03 | $5.07 | $4.75 | 6,825,300 |
| 2018-05-25 | $5.13 | $5.14 | $5.06 | $5.07 | $4.75 | 9,061,100 |
| 2018-05-24 | $5.14 | $5.15 | $5.10 | $5.13 | $4.81 | 8,669,710 |
| 2018-05-23 | $5.15 | $5.17 | $5.12 | $5.14 | $4.82 | 7,659,130 |
| 2018-05-22 | $5.20 | $5.20 | $5.14 | $5.18 | $4.85 | 8,570,660 |
| 2018-05-21 | $5.14 | $5.24 | $5.11 | $5.19 | $4.86 | 17,758,050 |
| 2018-05-18 | $5.07 | $5.10 | $5.04 | $5.10 | $4.78 | 9,501,360 |
| 2018-05-17 | $5.11 | $5.12 | $5.06 | $5.07 | $4.75 | 9,057,260 |
| 2018-05-16 | $5.06 | $5.14 | $5.04 | $5.12 | $4.80 | 15,661,720 |
| 2018-05-15 | $5.07 | $5.08 | $5.03 | $5.06 | $4.74 | 8,751,200 |
| 2018-05-14 | $5.09 | $5.10 | $5.03 | $5.04 | $4.72 | 8,794,100 |
| 2018-05-11 | $5.13 | $5.13 | $5.07 | $5.08 | $4.76 | 7,768,100 |
| 2018-05-10 | $5.12 | $5.14 | $5.09 | $5.13 | $4.81 | 8,179,700 |
| 2018-05-09 | $5.12 | $5.14 | $5.09 | $5.12 | $4.80 | 7,015,920 |
| 2018-05-08 | $5.09 | $5.14 | $5.07 | $5.13 | $4.81 | 10,758,750 |
| 2018-05-07 | $5.04 | $5.10 | $5.04 | $5.09 | $4.77 | 9,181,070 |
| 2018-05-04 | $5.06 | $5.07 | $5.03 | $5.05 | $4.73 | 6,579,670 |
| 2018-05-03 | $5.05 | $5.08 | $5.00 | $5.07 | $4.75 | 8,944,150 |
| 2018-05-02 | $5.03 | $5.10 | $4.99 | $5.03 | $4.71 | 8,405,110 |
| 2018-05-01 | $5.02 | $5.02 | $5.02 | $5.02 | $4.70 | 0 |
| 2018-04-30 | $5.02 | $5.02 | $5.02 | $5.02 | $4.70 | 0 |
| 2018-04-27 | $5.03 | $5.05 | $4.98 | $5.02 | $4.70 | 7,602,300 |
| 2018-04-26 | $5.11 | $5.11 | $5.01 | $5.01 | $4.70 | 7,877,400 |
| 2018-04-25 | $5.07 | $5.12 | $5.06 | $5.12 | $4.80 | 6,316,330 |
| 2018-04-24 | $5.00 | $5.11 | $5.00 | $5.10 | $4.78 | 8,152,590 |
| 2018-04-23 | $5.05 | $5.07 | $4.99 | $5.01 | $4.70 | 9,590,840 |
| 2018-04-20 | $5.14 | $5.15 | $5.05 | $5.05 | $4.73 | 7,714,900 |
| 2018-04-19 | $5.12 | $5.17 | $5.10 | $5.14 | $4.82 | 6,938,000 |
| 2018-04-18 | $5.15 | $5.16 | $5.05 | $5.13 | $4.81 | 10,962,310 |
| 2018-04-17 | $5.19 | $5.20 | $5.05 | $5.07 | $4.75 | 9,675,200 |
| 2018-04-16 | $5.24 | $5.26 | $5.15 | $5.17 | $4.85 | 8,576,200 |
| 2018-04-13 | $5.26 | $5.30 | $5.24 | $5.26 | $4.93 | 7,751,300 |
| 2018-04-12 | $5.22 | $5.38 | $5.21 | $5.29 | $4.96 | 11,914,890 |
| 2018-04-11 | $5.30 | $5.32 | $5.23 | $5.25 | $4.92 | 9,740,880 |
| 2018-04-10 | $5.17 | $5.28 | $5.15 | $5.28 | $4.95 | 10,677,100 |
| 2018-04-09 | $5.13 | $5.20 | $5.06 | $5.17 | $4.85 | 8,830,540 |
| 2018-04-06 | $5.15 | $5.15 | $5.15 | $5.15 | $4.83 | 0 |
| 2018-04-05 | $5.15 | $5.15 | $5.15 | $5.15 | $4.83 | 0 |
| 2018-04-04 | $5.27 | $5.27 | $5.13 | $5.15 | $4.83 | 10,740,300 |
| 2018-04-03 | $5.21 | $5.25 | $5.18 | $5.23 | $4.90 | 10,111,670 |
| 2018-04-02 | $5.36 | $5.36 | $5.30 | $5.31 | $4.98 | 11,191,700 |
| 2018-03-30 | $5.37 | $5.41 | $5.34 | $5.35 | $5.01 | 11,125,150 |
| 2018-03-29 | $5.34 | $5.38 | $5.32 | $5.37 | $5.03 | 10,721,660 |
| 2018-03-28 | $5.37 | $5.41 | $5.32 | $5.34 | $5.00 | 14,559,200 |
| 2018-03-27 | $5.48 | $5.51 | $5.42 | $5.47 | $5.13 | 14,970,610 |
| 2018-03-26 | $5.36 | $5.42 | $5.16 | $5.41 | $5.07 | 18,168,700 |
| 2018-03-23 | $5.66 | $5.67 | $5.35 | $5.46 | $5.12 | 34,096,910 |
| 2018-03-22 | $5.67 | $5.86 | $5.66 | $5.81 | $5.45 | 43,340,950 |
| 2018-03-21 | $5.53 | $5.75 | $5.53 | $5.64 | $5.29 | 28,302,210 |
| 2018-03-20 | $5.50 | $5.59 | $5.48 | $5.57 | $5.22 | 11,361,930 |
| 2018-03-19 | $5.55 | $5.65 | $5.51 | $5.56 | $5.21 | 14,536,800 |
| 2018-03-16 | $5.44 | $5.75 | $5.42 | $5.59 | $5.24 | 33,874,600 |
| 2018-03-15 | $5.40 | $5.45 | $5.38 | $5.41 | $5.07 | 8,747,280 |
| 2018-03-14 | $5.48 | $5.49 | $5.37 | $5.39 | $5.05 | 10,576,860 |
| 2018-03-13 | $5.53 | $5.55 | $5.48 | $5.49 | $5.15 | 8,402,660 |
| 2018-03-12 | $5.49 | $5.53 | $5.47 | $5.53 | $5.18 | 9,108,030 |
| 2018-03-09 | $5.45 | $5.50 | $5.42 | $5.48 | $5.14 | 7,550,680 |
| 2018-03-08 | $5.44 | $5.48 | $5.42 | $5.46 | $5.12 | 5,475,190 |
| 2018-03-07 | $5.41 | $5.55 | $5.41 | $5.44 | $5.10 | 10,532,300 |
| 2018-03-06 | $5.35 | $5.44 | $5.34 | $5.44 | $5.10 | 9,134,510 |
| 2018-03-05 | $5.35 | $5.39 | $5.35 | $5.37 | $5.03 | 5,561,440 |
| 2018-03-02 | $5.33 | $5.36 | $5.30 | $5.33 | $5.00 | 8,255,470 |
| 2018-03-01 | $5.35 | $5.40 | $5.33 | $5.40 | $5.06 | 7,724,930 |
| 2018-02-28 | $5.35 | $5.41 | $5.32 | $5.37 | $5.03 | 5,995,020 |
| 2018-02-27 | $5.40 | $5.45 | $5.36 | $5.39 | $5.05 | 8,804,640 |
| 2018-02-26 | $5.31 | $5.40 | $5.29 | $5.39 | $5.05 | 8,502,640 |
| 2018-02-23 | $5.29 | $5.33 | $5.25 | $5.30 | $4.97 | 6,732,180 |
| 2018-02-22 | $5.25 | $5.30 | $5.24 | $5.28 | $4.95 | 6,686,190 |
| 2018-02-21 | $5.22 | $5.22 | $5.22 | $5.22 | $4.89 | 0 |
| 2018-02-20 | $5.22 | $5.22 | $5.22 | $5.22 | $4.89 | 0 |
| 2018-02-19 | $5.22 | $5.22 | $5.22 | $5.22 | $4.89 | 0 |
| 2018-02-16 | $5.22 | $5.22 | $5.22 | $5.22 | $4.89 | 0 |
| 2018-02-15 | $5.22 | $5.22 | $5.22 | $5.22 | $4.89 | 0 |
| 2018-02-14 | $5.15 | $5.23 | $5.15 | $5.22 | $4.89 | 5,542,060 |
| 2018-02-13 | $5.20 | $5.25 | $5.18 | $5.20 | $4.87 | 8,459,560 |
| 2018-02-12 | $5.07 | $5.20 | $5.07 | $5.18 | $4.85 | 9,685,900 |
| 2018-02-09 | $5.24 | $5.32 | $5.02 | $5.05 | $4.73 | 19,447,200 |
| 2018-02-08 | $5.33 | $5.43 | $5.32 | $5.36 | $5.02 | 9,669,600 |
| 2018-02-07 | $5.36 | $5.53 | $5.24 | $5.33 | $5.00 | 12,030,500 |
| 2018-02-06 | $5.68 | $5.68 | $5.27 | $5.29 | $4.96 | 19,723,580 |
| 2018-02-05 | $5.66 | $5.77 | $5.63 | $5.72 | $5.36 | 7,694,350 |
| 2018-02-02 | $5.67 | $5.73 | $5.53 | $5.70 | $5.34 | 11,305,670 |
| 2018-02-01 | $5.95 | $5.96 | $5.67 | $5.69 | $5.33 | 20,914,230 |
| 2018-01-31 | $5.96 | $6.07 | $5.91 | $5.95 | $5.58 | 16,645,530 |
| 2018-01-30 | $5.94 | $6.03 | $5.93 | $5.97 | $5.59 | 10,137,680 |
| 2018-01-29 | $6.03 | $6.05 | $5.94 | $5.95 | $5.58 | 12,838,390 |
| 2018-01-26 | $6.02 | $6.06 | $5.99 | $6.03 | $5.65 | 10,865,800 |
| 2018-01-25 | $6.09 | $6.11 | $6.02 | $6.04 | $5.66 | 16,683,760 |
| 2018-01-24 | $6.03 | $6.09 | $5.99 | $6.06 | $5.68 | 15,602,160 |
| 2018-01-23 | $6.06 | $6.12 | $5.96 | $6.07 | $5.69 | 27,597,730 |
| 2018-01-22 | $5.87 | $6.02 | $5.84 | $5.99 | $5.61 | 19,157,610 |
| 2018-01-19 | $5.88 | $5.91 | $5.86 | $5.89 | $5.52 | 10,496,550 |
| 2018-01-18 | $5.93 | $5.95 | $5.85 | $5.89 | $5.52 | 10,609,300 |
| 2018-01-17 | $6.02 | $6.08 | $5.91 | $5.92 | $5.55 | 25,488,100 |
| 2018-01-16 | $5.76 | $5.95 | $5.75 | $5.95 | $5.58 | 15,791,990 |
| 2018-01-15 | $5.95 | $5.95 | $5.77 | $5.78 | $5.42 | 13,561,950 |
| 2018-01-12 | $5.92 | $5.96 | $5.89 | $5.95 | $5.58 | 11,524,480 |
| 2018-01-11 | $5.85 | $5.96 | $5.82 | $5.95 | $5.58 | 10,602,690 |
| 2018-01-10 | $5.94 | $5.96 | $5.85 | $5.88 | $5.51 | 11,693,020 |
| 2018-01-09 | $6.04 | $6.04 | $5.94 | $5.96 | $5.59 | 15,138,160 |
| 2018-01-08 | $5.93 | $6.10 | $5.88 | $6.04 | $5.66 | 24,356,270 |
| 2018-01-05 | $5.84 | $5.97 | $5.82 | $5.93 | $5.56 | 20,899,100 |
| 2018-01-04 | $5.84 | $5.87 | $5.81 | $5.85 | $5.48 | 10,832,100 |
| 2018-01-03 | $5.85 | $5.89 | $5.82 | $5.84 | $5.47 | 19,126,190 |
| 2018-01-02 | $5.79 | $5.86 | $5.79 | $5.85 | $5.48 | 10,190,920 |
| 2018-01-01 | $5.78 | $5.78 | $5.78 | $5.78 | $5.42 | 0 |
| 2017-12-29 | $5.73 | $5.80 | $5.71 | $5.78 | $5.42 | 8,972,820 |
| 2017-12-28 | $5.75 | $5.75 | $5.70 | $5.73 | $5.37 | 9,918,010 |
| 2017-12-27 | $5.80 | $5.83 | $5.73 | $5.75 | $5.39 | 9,352,810 |
| 2017-12-26 | $5.76 | $5.84 | $5.75 | $5.81 | $5.45 | 10,113,540 |
| 2017-12-25 | $5.89 | $5.93 | $5.76 | $5.77 | $5.41 | 12,678,980 |
| 2017-12-22 | $5.94 | $5.95 | $5.89 | $5.90 | $5.53 | 11,155,820 |
| 2017-12-21 | $6.04 | $6.05 | $5.94 | $5.95 | $5.58 | 15,518,840 |
| 2017-12-20 | $6.10 | $6.13 | $6.03 | $6.04 | $5.66 | 13,190,550 |
| 2017-12-19 | $6.12 | $6.16 | $6.10 | $6.11 | $5.73 | 9,354,120 |
| 2017-12-18 | $6.22 | $6.23 | $6.11 | $6.14 | $5.75 | 11,992,760 |
| 2017-12-15 | $6.11 | $6.37 | $6.07 | $6.26 | $5.87 | 24,886,080 |
| 2017-12-14 | $6.07 | $6.14 | $6.06 | $6.12 | $5.74 | 9,465,080 |
| 2017-12-13 | $6.13 | $6.13 | $6.05 | $6.09 | $5.71 | 12,591,480 |
| 2017-12-12 | $6.23 | $6.24 | $6.15 | $6.16 | $5.77 | 6,804,310 |
| 2017-12-11 | $6.20 | $6.26 | $6.18 | $6.23 | $5.84 | 7,476,470 |
| 2017-12-08 | $6.18 | $6.27 | $6.18 | $6.20 | $5.81 | 7,974,100 |
| 2017-12-07 | $6.25 | $6.26 | $6.18 | $6.19 | $5.80 | 6,747,370 |
| 2017-12-06 | $6.26 | $6.27 | $6.20 | $6.25 | $5.86 | 8,278,860 |
| 2017-12-05 | $6.12 | $6.30 | $6.10 | $6.26 | $5.87 | 33,173,360 |
| 2017-12-04 | $6.12 | $6.13 | $6.04 | $6.11 | $5.73 | 12,776,520 |
| 2017-12-01 | $6.10 | $6.13 | $6.05 | $6.12 | $5.74 | 8,957,880 |
| 2017-11-30 | $6.13 | $6.16 | $6.04 | $6.12 | $5.74 | 17,045,020 |
| 2017-11-29 | $6.29 | $6.29 | $6.06 | $6.14 | $5.75 | 27,303,380 |
| 2017-11-28 | $6.30 | $6.32 | $6.27 | $6.30 | $5.90 | 7,123,830 |
| 2017-11-27 | $6.27 | $6.31 | $6.25 | $6.30 | $5.90 | 9,739,380 |
| 2017-11-24 | $6.24 | $6.33 | $6.22 | $6.29 | $5.89 | 9,198,200 |
| 2017-11-23 | $6.43 | $6.43 | $6.21 | $6.28 | $5.89 | 30,184,520 |
| 2017-11-22 | $6.64 | $6.67 | $6.44 | $6.45 | $6.04 | 36,131,680 |
| 2017-11-21 | $6.68 | $6.74 | $6.63 | $6.64 | $6.22 | 11,943,770 |
| 2017-11-20 | $6.66 | $6.72 | $6.57 | $6.68 | $6.26 | 12,934,220 |
| 2017-11-17 | $6.61 | $6.83 | $6.46 | $6.70 | $6.28 | 49,542,960 |
| 2017-11-16 | $6.68 | $6.70 | $6.62 | $6.63 | $6.21 | 10,381,340 |
| 2017-11-15 | $6.63 | $6.72 | $6.63 | $6.66 | $6.24 | 11,874,040 |
| 2017-11-14 | $6.70 | $6.71 | $6.61 | $6.66 | $6.24 | 21,872,900 |
| 2017-11-13 | $6.84 | $6.87 | $6.68 | $6.70 | $6.28 | 39,980,300 |
| 2017-11-10 | $6.96 | $6.98 | $6.84 | $6.85 | $6.42 | 21,925,660 |
| 2017-11-09 | $6.96 | $6.98 | $6.90 | $6.95 | $6.51 | 18,166,200 |
| 2017-11-08 | $7.04 | $7.08 | $6.95 | $6.98 | $6.54 | 27,352,300 |
| 2017-11-07 | $7.10 | $7.11 | $7.03 | $7.06 | $6.62 | 17,130,710 |
| 2017-11-06 | $7.01 | $7.12 | $6.98 | $7.10 | $6.65 | 26,944,980 |
| 2017-11-03 | $6.93 | $7.03 | $6.86 | $7.02 | $6.58 | 21,694,790 |
| 2017-11-02 | $6.96 | $7.00 | $6.85 | $6.99 | $6.55 | 19,079,350 |
| 2017-11-01 | $7.00 | $7.00 | $6.94 | $6.97 | $6.53 | 11,677,200 |
| 2017-10-31 | $6.98 | $7.04 | $6.93 | $7.01 | $6.57 | 14,800,150 |
| 2017-10-30 | $6.94 | $7.01 | $6.80 | $6.99 | $6.55 | 21,179,020 |
| 2017-10-27 | $6.97 | $7.05 | $6.95 | $6.97 | $6.53 | 13,022,130 |
| 2017-10-26 | $6.97 | $6.99 | $6.94 | $6.98 | $6.54 | 9,439,350 |
| 2017-10-25 | $6.98 | $7.00 | $6.94 | $6.98 | $6.54 | 11,309,000 |
| 2017-10-24 | $6.86 | $7.00 | $6.84 | $6.98 | $6.54 | 25,312,470 |
| 2017-10-23 | $6.82 | $6.87 | $6.82 | $6.86 | $6.43 | 11,005,100 |
| 2017-10-20 | $6.77 | $6.84 | $6.75 | $6.84 | $6.41 | 10,076,640 |
| 2017-10-19 | $6.87 | $6.88 | $6.75 | $6.77 | $6.34 | 18,609,490 |
| 2017-10-18 | $6.93 | $6.93 | $6.85 | $6.86 | $6.43 | 16,723,720 |
| 2017-10-17 | $7.00 | $7.00 | $6.88 | $6.90 | $6.47 | 27,362,100 |
| 2017-10-16 | $7.07 | $7.08 | $6.97 | $6.98 | $6.54 | 27,628,310 |
| 2017-10-13 | $7.08 | $7.08 | $7.04 | $7.08 | $6.64 | 19,261,920 |
| 2017-10-12 | $7.06 | $7.14 | $7.05 | $7.08 | $6.64 | 31,004,150 |
| 2017-10-11 | $7.08 | $7.08 | $7.03 | $7.06 | $6.62 | 25,568,000 |
| 2017-10-10 | $7.06 | $7.08 | $7.05 | $7.07 | $6.63 | 17,214,890 |
| 2017-10-09 | $7.06 | $7.10 | $7.05 | $7.06 | $6.62 | 16,381,720 |
| 2017-10-06 | $7.03 | $7.03 | $7.03 | $7.03 | $6.59 | 0 |
| 2017-10-05 | $7.03 | $7.03 | $7.03 | $7.03 | $6.59 | 0 |
| 2017-10-04 | $7.03 | $7.03 | $7.03 | $7.03 | $6.59 | 0 |
| 2017-10-03 | $7.03 | $7.03 | $7.03 | $7.03 | $6.59 | 0 |
| 2017-10-02 | $7.03 | $7.03 | $7.03 | $7.03 | $6.59 | 0 |
| 2017-09-29 | $7.02 | $7.04 | $7.02 | $7.03 | $6.59 | 9,425,550 |
| 2017-09-28 | $7.05 | $7.05 | $7.01 | $7.01 | $6.57 | 14,062,250 |
| 2017-09-27 | $7.08 | $7.08 | $7.02 | $7.05 | $6.61 | 29,441,770 |
| 2017-09-26 | $7.07 | $7.09 | $7.05 | $7.08 | $6.64 | 13,698,540 |
| 2017-09-25 | $7.09 | $7.12 | $7.06 | $7.07 | $6.63 | 12,167,430 |
| 2017-09-22 | $7.10 | $7.14 | $7.06 | $7.09 | $6.64 | 34,173,980 |
| 2017-09-21 | $7.16 | $7.19 | $7.10 | $7.10 | $6.65 | 16,657,430 |
| 2017-09-20 | $7.18 | $7.22 | $7.10 | $7.16 | $6.71 | 19,960,910 |
| 2017-09-19 | $7.26 | $7.32 | $7.14 | $7.15 | $6.70 | 30,595,720 |
| 2017-09-18 | $7.15 | $7.28 | $7.12 | $7.24 | $6.79 | 30,585,430 |
| 2017-09-15 | $7.12 | $7.17 | $7.08 | $7.14 | $6.69 | 17,787,360 |
| 2017-09-14 | $7.13 | $7.16 | $7.10 | $7.12 | $6.67 | 11,703,150 |
| 2017-09-13 | $7.09 | $7.17 | $7.07 | $7.14 | $6.69 | 13,431,810 |
| 2017-09-12 | $7.10 | $7.11 | $7.06 | $7.09 | $6.64 | 18,238,170 |
| 2017-09-11 | $7.12 | $7.12 | $7.09 | $7.10 | $6.65 | 16,405,180 |
| 2017-09-08 | $7.12 | $7.14 | $7.10 | $7.12 | $6.67 | 11,767,500 |
| 2017-09-07 | $7.17 | $7.18 | $7.11 | $7.12 | $6.67 | 22,326,300 |
| 2017-09-06 | $7.15 | $7.20 | $7.11 | $7.18 | $6.73 | 18,701,770 |
| 2017-09-05 | $7.16 | $7.17 | $7.13 | $7.16 | $6.71 | 15,265,980 |
| 2017-09-04 | $7.18 | $7.19 | $7.13 | $7.16 | $6.71 | 18,295,280 |
| 2017-09-01 | $7.21 | $7.23 | $7.17 | $7.18 | $6.73 | 17,498,830 |
| 2017-08-31 | $7.23 | $7.24 | $7.18 | $7.22 | $6.77 | 11,966,840 |
| 2017-08-30 | $7.21 | $7.31 | $7.19 | $7.21 | $6.76 | 16,832,970 |
| 2017-08-29 | $7.28 | $7.28 | $7.16 | $7.18 | $6.73 | 21,087,310 |
| 2017-08-28 | $7.33 | $7.43 | $7.25 | $7.25 | $6.79 | 48,203,470 |
| 2017-08-25 | $7.04 | $7.10 | $7.04 | $7.10 | $6.65 | 13,342,810 |
| 2017-08-24 | $7.10 | $7.11 | $7.03 | $7.04 | $6.60 | 11,737,570 |
| 2017-08-23 | $7.10 | $7.12 | $7.08 | $7.11 | $6.66 | 9,260,960 |
| 2017-08-22 | $7.11 | $7.12 | $7.07 | $7.08 | $6.64 | 13,050,200 |
| 2017-08-21 | $7.09 | $7.12 | $7.08 | $7.12 | $6.67 | 14,715,540 |
| 2017-08-18 | $7.11 | $7.14 | $7.08 | $7.11 | $6.66 | 9,355,320 |
| 2017-08-17 | $7.08 | $7.14 | $7.08 | $7.13 | $6.68 | 13,129,050 |
| 2017-08-16 | $7.11 | $7.12 | $7.08 | $7.10 | $6.65 | 9,875,010 |
| 2017-08-15 | $7.17 | $7.19 | $7.11 | $7.12 | $6.67 | 10,219,690 |
| 2017-08-14 | $7.10 | $7.17 | $7.08 | $7.16 | $6.71 | 10,869,730 |
| 2017-08-11 | $7.12 | $7.14 | $7.04 | $7.11 | $6.66 | 15,082,480 |
| 2017-08-10 | $7.15 | $7.18 | $7.14 | $7.15 | $6.70 | 10,776,300 |
| 2017-08-09 | $7.17 | $7.19 | $7.14 | $7.17 | $6.72 | 9,653,730 |
| 2017-08-08 | $7.18 | $7.20 | $7.13 | $7.17 | $6.72 | 11,904,180 |
| 2017-08-07 | $7.17 | $7.20 | $7.15 | $7.18 | $6.73 | 9,776,550 |
| 2017-08-04 | $7.27 | $7.31 | $7.16 | $7.17 | $6.72 | 17,215,640 |
| 2017-08-03 | $7.27 | $7.33 | $7.26 | $7.27 | $6.81 | 15,131,630 |
| 2017-08-02 | $7.27 | $7.46 | $7.26 | $7.29 | $6.83 | 28,559,770 |
| 2017-08-01 | $7.31 | $7.33 | $7.27 | $7.29 | $6.83 | 13,397,610 |
| 2017-07-31 | $7.27 | $7.34 | $7.22 | $7.33 | $6.87 | 23,536,290 |
| 2017-07-28 | $7.28 | $7.29 | $7.25 | $7.25 | $6.79 | 11,045,200 |
| 2017-07-27 | $7.27 | $7.34 | $7.22 | $7.29 | $6.83 | 20,626,080 |
| 2017-07-26 | $7.29 | $7.36 | $7.24 | $7.30 | $6.84 | 33,925,580 |
| 2017-07-25 | $7.24 | $7.27 | $7.18 | $7.24 | $6.79 | 13,967,650 |
| 2017-07-24 | $7.20 | $7.30 | $7.16 | $7.27 | $6.81 | 25,874,760 |
| 2017-07-21 | $7.12 | $7.25 | $7.10 | $7.19 | $6.74 | 21,425,960 |
| 2017-07-20 | $7.15 | $7.16 | $7.11 | $7.12 | $6.67 | 13,661,620 |
| 2017-07-19 | $7.10 | $7.16 | $7.07 | $7.14 | $6.69 | 18,286,130 |
| 2017-07-18 | $7.07 | $7.19 | $7.05 | $7.09 | $6.64 | 12,307,890 |
| 2017-07-17 | $7.16 | $7.26 | $7.01 | $7.10 | $6.65 | 20,354,760 |
| 2017-07-14 | $7.23 | $7.23 | $7.13 | $7.20 | $6.75 | 13,493,300 |
| 2017-07-13 | $7.19 | $7.24 | $7.14 | $7.21 | $6.76 | 14,590,120 |
| 2017-07-12 | $7.21 | $7.23 | $7.13 | $7.19 | $6.74 | 16,284,190 |
| 2017-07-11 | $7.25 | $7.27 | $7.21 | $7.23 | $6.78 | 14,478,540 |
| 2017-07-10 | $7.30 | $7.30 | $7.26 | $7.27 | $6.81 | 12,299,550 |
| 2017-07-07 | $7.24 | $7.32 | $7.19 | $7.28 | $6.82 | 21,196,720 |
| 2017-07-06 | $7.28 | $7.28 | $7.21 | $7.25 | $6.79 | 12,935,060 |
| 2017-07-05 | $7.24 | $7.29 | $7.21 | $7.27 | $6.81 | 12,781,420 |
| 2017-07-04 | $7.24 | $7.30 | $7.22 | $7.24 | $6.79 | 12,445,950 |
| 2017-07-03 | $7.22 | $7.25 | $7.21 | $7.24 | $6.79 | 9,161,500 |
| 2017-06-30 | $7.26 | $7.26 | $7.20 | $7.24 | $6.79 | 10,677,550 |
| 2017-06-29 | $7.27 | $7.31 | $7.26 | $7.28 | $6.82 | 7,920,380 |
| 2017-06-28 | $7.28 | $7.30 | $7.23 | $7.28 | $6.82 | 12,425,490 |
| 2017-06-27 | $7.30 | $7.34 | $7.26 | $7.30 | $6.84 | 16,164,430 |
| 2017-06-26 | $7.26 | $7.32 | $7.22 | $7.30 | $6.84 | 20,057,640 |
| 2017-06-23 | $7.30 | $7.30 | $7.14 | $7.28 | $6.82 | 26,054,150 |
| 2017-06-22 | $7.35 | $7.36 | $7.26 | $7.33 | $6.87 | 19,397,920 |
| 2017-06-21 | $7.45 | $7.47 | $7.36 | $7.40 | $6.88 | 10,966,900 |
| 2017-06-20 | $7.40 | $7.44 | $7.36 | $7.42 | $6.90 | 12,110,080 |
| 2017-06-19 | $7.37 | $7.41 | $7.36 | $7.40 | $6.88 | 13,052,230 |
| 2017-06-16 | $7.34 | $7.41 | $7.28 | $7.38 | $6.86 | 13,503,380 |
| 2017-06-15 | $7.31 | $7.35 | $7.28 | $7.34 | $6.82 | 10,342,900 |
| 2017-06-14 | $7.31 | $7.33 | $7.27 | $7.31 | $6.80 | 9,362,430 |
| 2017-06-13 | $7.28 | $7.33 | $7.24 | $7.31 | $6.80 | 14,380,760 |
| 2017-06-12 | $7.37 | $7.37 | $7.25 | $7.28 | $6.77 | 20,729,850 |
| 2017-06-09 | $7.51 | $7.55 | $7.36 | $7.41 | $6.89 | 24,289,480 |
| 2017-06-08 | $7.59 | $7.59 | $7.51 | $7.53 | $7.00 | 15,343,250 |
| 2017-06-07 | $7.50 | $7.61 | $7.47 | $7.60 | $7.06 | 24,490,220 |
| 2017-06-06 | $7.60 | $7.61 | $7.38 | $7.52 | $6.99 | 26,420,070 |
| 2017-06-05 | $7.62 | $7.69 | $7.60 | $7.63 | $7.09 | 12,824,430 |
| 2017-06-02 | $7.66 | $7.71 | $7.54 | $7.63 | $7.09 | 20,181,300 |
| 2017-06-01 | $7.77 | $7.81 | $7.64 | $7.72 | $7.18 | 20,881,320 |
| 2017-05-31 | $7.85 | $7.90 | $7.76 | $7.83 | $7.28 | 21,098,640 |
| 2017-05-30 | $7.88 | $7.88 | $7.88 | $7.88 | $7.33 | 0 |
| 2017-05-29 | $7.88 | $7.88 | $7.88 | $7.88 | $7.33 | 0 |
| 2017-05-26 | $7.75 | $7.90 | $7.70 | $7.88 | $7.33 | 27,698,790 |
| 2017-05-25 | $7.74 | $7.87 | $7.58 | $7.84 | $7.29 | 47,233,370 |
| 2017-05-24 | $7.51 | $7.77 | $7.45 | $7.76 | $7.21 | 46,683,150 |
| 2017-05-23 | $7.64 | $7.66 | $7.45 | $7.57 | $7.04 | 17,938,870 |
| 2017-05-22 | $7.73 | $7.79 | $7.63 | $7.66 | $7.12 | 11,848,210 |
| 2017-05-19 | $7.60 | $7.84 | $7.53 | $7.77 | $7.22 | 21,200,420 |
| 2017-05-18 | $7.44 | $7.66 | $7.42 | $7.64 | $7.10 | 22,619,330 |
| 2017-05-17 | $7.53 | $7.55 | $7.47 | $7.47 | $6.94 | 9,537,080 |
| 2017-05-16 | $7.47 | $7.55 | $7.40 | $7.53 | $7.00 | 11,816,430 |
| 2017-05-15 | $7.41 | $7.53 | $7.39 | $7.48 | $6.95 | 13,780,630 |
| 2017-05-12 | $7.39 | $7.44 | $7.36 | $7.38 | $6.86 | 6,546,090 |
| 2017-05-11 | $7.23 | $7.47 | $7.23 | $7.42 | $6.90 | 27,142,800 |
| 2017-05-10 | $7.36 | $7.39 | $7.23 | $7.34 | $6.82 | 10,830,450 |
| 2017-05-09 | $7.37 | $7.40 | $7.33 | $7.35 | $6.83 | 9,858,630 |
| 2017-05-08 | $7.31 | $7.43 | $7.23 | $7.41 | $6.89 | 21,705,290 |
| 2017-05-05 | $7.26 | $7.32 | $7.19 | $7.31 | $6.80 | 14,846,820 |
| 2017-05-04 | $7.29 | $7.31 | $7.21 | $7.28 | $6.77 | 13,327,630 |
| 2017-05-03 | $7.29 | $7.33 | $7.21 | $7.28 | $6.77 | 9,905,130 |
| 2017-05-02 | $7.22 | $7.39 | $7.22 | $7.29 | $6.78 | 13,018,110 |
| 2017-05-01 | $7.18 | $7.18 | $7.18 | $7.18 | $6.67 | 0 |
| 2017-04-28 | $7.20 | $7.23 | $7.12 | $7.18 | $6.67 | 13,295,380 |
| 2017-04-27 | $7.31 | $7.31 | $7.08 | $7.20 | $6.69 | 19,338,110 |
| 2017-04-26 | $7.43 | $7.45 | $7.32 | $7.33 | $6.81 | 12,506,280 |
| 2017-04-25 | $7.55 | $7.56 | $7.41 | $7.43 | $6.91 | 14,648,100 |
| 2017-04-24 | $7.43 | $7.62 | $7.27 | $7.61 | $7.07 | 30,056,360 |
| 2017-04-21 | $7.47 | $7.55 | $7.37 | $7.52 | $6.99 | 18,138,610 |
| 2017-04-20 | $7.44 | $7.49 | $7.35 | $7.47 | $6.94 | 14,464,420 |
| 2017-04-19 | $7.40 | $7.52 | $7.29 | $7.45 | $6.93 | 23,804,470 |
| 2017-04-18 | $7.60 | $7.75 | $7.38 | $7.44 | $6.92 | 30,412,670 |
| 2017-04-17 | $7.61 | $7.63 | $7.48 | $7.62 | $7.08 | 15,627,030 |
| 2017-04-14 | $7.68 | $7.68 | $7.58 | $7.61 | $7.07 | 19,352,050 |
| 2017-04-13 | $7.65 | $7.71 | $7.52 | $7.68 | $7.14 | 31,976,600 |
| 2017-04-12 | $7.63 | $7.67 | $7.50 | $7.67 | $7.13 | 20,877,330 |
| 2017-04-11 | $7.63 | $7.67 | $7.47 | $7.63 | $7.09 | 22,725,520 |
| 2017-04-10 | $7.78 | $7.78 | $7.62 | $7.63 | $7.09 | 18,747,980 |
| 2017-04-07 | $7.85 | $7.92 | $7.78 | $7.78 | $7.23 | 23,694,230 |
| 2017-04-06 | $7.87 | $7.92 | $7.78 | $7.89 | $7.33 | 26,063,190 |
| 2017-04-05 | $7.93 | $8.10 | $7.83 | $7.88 | $7.33 | 36,958,350 |
| 2017-04-04 | $7.92 | $7.92 | $7.92 | $7.92 | $7.36 | 0 |
| 2017-04-03 | $7.92 | $7.92 | $7.92 | $7.92 | $7.36 | 0 |
| 2017-03-31 | $7.92 | $8.02 | $7.88 | $7.92 | $7.36 | 33,567,000 |
| 2017-03-30 | $7.91 | $7.99 | $7.82 | $7.95 | $7.39 | 23,965,050 |
| 2017-03-29 | $7.85 | $8.02 | $7.83 | $7.94 | $7.38 | 23,779,460 |
| 2017-03-28 | $7.84 | $7.88 | $7.78 | $7.86 | $7.31 | 12,816,910 |
| 2017-03-27 | $7.85 | $7.87 | $7.71 | $7.85 | $7.30 | 17,738,430 |
| 2017-03-24 | $7.76 | $7.88 | $7.73 | $7.84 | $7.29 | 17,175,670 |
| 2017-03-23 | $7.86 | $7.91 | $7.79 | $7.83 | $7.28 | 24,376,780 |
| 2017-03-22 | $8.00 | $8.05 | $7.85 | $7.89 | $7.33 | 22,077,480 |
| 2017-03-21 | $8.05 | $8.06 | $7.88 | $8.05 | $7.48 | 36,165,460 |
| 2017-03-20 | $7.90 | $8.11 | $7.83 | $8.05 | $7.48 | 59,932,050 |
| 2017-03-17 | $7.74 | $7.96 | $7.71 | $7.89 | $7.33 | 54,154,730 |
| 2017-03-16 | $7.67 | $7.78 | $7.66 | $7.74 | $7.19 | 17,525,370 |
| 2017-03-15 | $7.60 | $7.71 | $7.52 | $7.69 | $7.15 | 26,591,530 |
| 2017-03-14 | $7.56 | $7.62 | $7.49 | $7.61 | $7.07 | 22,477,110 |
| 2017-03-13 | $7.62 | $7.63 | $7.40 | $7.56 | $7.03 | 18,270,270 |
| 2017-03-10 | $7.64 | $7.71 | $7.61 | $7.62 | $7.08 | 10,824,670 |
| 2017-03-09 | $7.72 | $7.73 | $7.63 | $7.68 | $7.14 | 11,590,170 |
| 2017-03-08 | $7.73 | $7.74 | $7.67 | $7.73 | $7.19 | 12,519,520 |
| 2017-03-07 | $7.80 | $7.83 | $7.66 | $7.71 | $7.17 | 22,837,350 |
| 2017-03-06 | $7.71 | $7.86 | $7.71 | $7.80 | $7.25 | 22,377,090 |
| 2017-03-03 | $7.70 | $7.71 | $7.60 | $7.66 | $7.12 | 21,710,040 |
| 2017-03-02 | $7.81 | $7.87 | $7.70 | $7.72 | $7.18 | 23,852,300 |
| 2017-03-01 | $7.94 | $7.94 | $7.80 | $7.83 | $7.28 | 24,861,890 |
| 2017-02-28 | $7.92 | $7.98 | $7.86 | $7.93 | $7.37 | 17,829,990 |
| 2017-02-27 | $7.99 | $7.99 | $7.90 | $7.92 | $7.36 | 16,674,900 |
| 2017-02-24 | $8.00 | $8.04 | $7.95 | $7.99 | $7.43 | 17,996,900 |
| 2017-02-23 | $8.11 | $8.13 | $7.96 | $8.01 | $7.45 | 23,385,300 |
| 2017-02-22 | $8.21 | $8.21 | $8.08 | $8.11 | $7.54 | 25,970,100 |
| 2017-02-21 | $8.00 | $8.24 | $7.96 | $8.22 | $7.64 | 42,848,370 |
| 2017-02-20 | $8.00 | $8.05 | $7.89 | $7.99 | $7.43 | 21,665,380 |
| 2017-02-17 | $8.07 | $8.11 | $7.98 | $7.99 | $7.43 | 14,145,010 |
| 2017-02-16 | $8.00 | $8.09 | $7.97 | $8.07 | $7.50 | 13,099,310 |
| 2017-02-15 | $8.08 | $8.14 | $8.00 | $8.01 | $7.45 | 16,533,360 |
| 2017-02-14 | $8.12 | $8.13 | $8.05 | $8.08 | $7.51 | 10,633,680 |
| 2017-02-13 | $8.10 | $8.12 | $8.05 | $8.12 | $7.55 | 15,018,510 |
| 2017-02-10 | $8.02 | $8.10 | $8.00 | $8.10 | $7.53 | 19,589,210 |
| 2017-02-09 | $8.00 | $8.07 | $7.97 | $8.01 | $7.45 | 17,011,550 |
| 2017-02-08 | $7.96 | $8.01 | $7.90 | $8.00 | $7.44 | 11,839,260 |
| 2017-02-07 | $8.02 | $8.03 | $7.93 | $7.99 | $7.43 | 14,720,270 |
| 2017-02-06 | $8.00 | $8.03 | $7.97 | $8.01 | $7.45 | 8,979,450 |
| 2017-02-03 | $8.05 | $8.07 | $7.97 | $8.00 | $7.44 | 7,788,490 |
| 2017-02-02 | $8.04 | $8.04 | $8.04 | $8.04 | $7.47 | 0 |
| 2017-02-01 | $8.04 | $8.04 | $8.04 | $8.04 | $7.47 | 0 |
| 2017-01-31 | $8.04 | $8.04 | $8.04 | $8.04 | $7.47 | 0 |
| 2017-01-30 | $8.04 | $8.04 | $8.04 | $8.04 | $7.47 | 0 |
| 2017-01-27 | $8.04 | $8.04 | $8.04 | $8.04 | $7.47 | 0 |
| 2017-01-26 | $7.99 | $8.10 | $7.86 | $8.04 | $7.47 | 13,688,160 |
| 2017-01-25 | $8.02 | $8.04 | $7.98 | $7.99 | $7.43 | 9,546,580 |
| 2017-01-24 | $7.97 | $8.05 | $7.95 | $8.02 | $7.46 | 11,551,240 |
| 2017-01-23 | $7.91 | $8.04 | $7.91 | $8.00 | $7.44 | 31,504,410 |
| 2017-01-20 | $8.03 | $8.05 | $7.90 | $7.95 | $7.39 | 33,699,370 |
| 2017-01-19 | $8.13 | $8.14 | $7.98 | $8.02 | $7.46 | 17,452,230 |
| 2017-01-18 | $8.16 | $8.22 | $8.09 | $8.13 | $7.56 | 11,699,530 |
| 2017-01-17 | $8.15 | $8.25 | $8.02 | $8.22 | $7.64 | 19,392,960 |
| 2017-01-16 | $8.14 | $8.30 | $7.99 | $8.22 | $7.64 | 49,181,590 |
| 2017-01-13 | $8.09 | $8.18 | $7.95 | $8.15 | $7.58 | 25,904,570 |
| 2017-01-12 | $8.30 | $8.31 | $7.96 | $8.08 | $7.51 | 42,948,770 |
| 2017-01-11 | $8.45 | $8.45 | $8.21 | $8.28 | $7.70 | 44,435,610 |
| 2017-01-10 | $8.48 | $8.53 | $8.31 | $8.48 | $7.88 | 48,566,510 |
| 2017-01-09 | $8.48 | $8.56 | $8.43 | $8.48 | $7.88 | 25,387,350 |
| 2017-01-06 | $8.54 | $8.57 | $8.42 | $8.48 | $7.88 | 39,958,320 |
| 2017-01-05 | $8.68 | $8.70 | $8.52 | $8.61 | $8.00 | 34,132,820 |
| 2017-01-04 | $8.66 | $8.70 | $8.52 | $8.67 | $8.06 | 43,626,650 |
| 2017-01-03 | $8.63 | $8.71 | $8.48 | $8.67 | $8.06 | 51,376,020 |
| 2017-01-02 | $8.65 | $8.65 | $8.65 | $8.65 | $8.04 | 0 |
| 2016-12-30 | $8.95 | $8.98 | $8.55 | $8.65 | $8.04 | 102,309,640 |
| 2016-12-29 | $8.34 | $8.99 | $8.30 | $8.93 | $8.30 | 136,647,760 |
| 2016-12-28 | $8.33 | $8.36 | $8.23 | $8.28 | $7.70 | 17,281,760 |
| 2016-12-27 | $8.28 | $8.36 | $8.18 | $8.33 | $7.74 | 27,942,820 |
| 2016-12-26 | $8.30 | $8.36 | $8.15 | $8.32 | $7.73 | 28,244,400 |
| 2016-12-23 | $8.44 | $8.48 | $8.33 | $8.38 | $7.79 | 22,888,660 |
| 2016-12-22 | $8.43 | $8.47 | $8.33 | $8.42 | $7.83 | 34,514,520 |
| 2016-12-21 | $8.55 | $8.61 | $8.40 | $8.45 | $7.85 | 43,542,940 |
| 2016-12-20 | $8.50 | $8.64 | $8.42 | $8.55 | $7.95 | 49,438,300 |
| 2016-12-19 | $8.55 | $8.60 | $8.39 | $8.54 | $7.94 | 53,598,750 |
| 2016-12-16 | $8.43 | $8.62 | $8.35 | $8.59 | $7.99 | 93,632,570 |
| 2016-12-15 | $8.17 | $8.44 | $8.13 | $8.40 | $7.81 | 54,432,540 |
| 2016-12-14 | $8.26 | $8.41 | $8.12 | $8.14 | $7.57 | 25,935,310 |
| 2016-12-13 | $8.06 | $8.45 | $7.91 | $8.33 | $7.74 | 54,907,340 |
| 2016-12-12 | $8.17 | $8.37 | $8.05 | $8.17 | $7.59 | 43,566,170 |
| 2016-12-09 | $8.25 | $8.35 | $8.16 | $8.17 | $7.59 | 31,344,470 |
| 2016-12-08 | $8.49 | $8.51 | $8.30 | $8.32 | $7.73 | 49,000,550 |
| 2016-12-07 | $8.23 | $8.55 | $8.19 | $8.50 | $7.90 | 62,936,480 |
| 2016-12-06 | $8.11 | $8.26 | $8.10 | $8.23 | $7.65 | 22,638,220 |
| 2016-12-05 | $8.05 | $8.28 | $7.95 | $8.08 | $7.51 | 27,438,920 |
| 2016-12-02 | $8.24 | $8.30 | $8.03 | $8.07 | $7.50 | 30,221,330 |
| 2016-12-01 | $8.30 | $8.33 | $8.23 | $8.24 | $7.66 | 14,611,440 |
| 2016-11-30 | $8.30 | $8.38 | $8.13 | $8.32 | $7.73 | 34,920,260 |
| 2016-11-29 | $8.43 | $8.43 | $8.24 | $8.31 | $7.72 | 31,984,780 |
| 2016-11-28 | $8.43 | $8.48 | $8.31 | $8.34 | $7.75 | 29,727,330 |
| 2016-11-25 | $8.36 | $8.45 | $8.26 | $8.42 | $7.83 | 30,978,200 |
| 2016-11-24 | $8.22 | $8.48 | $8.21 | $8.36 | $7.77 | 44,253,670 |
| 2016-11-23 | $8.38 | $8.39 | $8.22 | $8.29 | $7.71 | 34,981,490 |
| 2016-11-22 | $8.42 | $8.42 | $8.31 | $8.34 | $7.75 | 33,060,700 |
| 2016-11-21 | $8.36 | $8.51 | $8.28 | $8.38 | $7.79 | 48,039,790 |
| 2016-11-18 | $8.45 | $8.54 | $8.31 | $8.48 | $7.88 | 40,134,400 |
| 2016-11-17 | $8.45 | $8.58 | $8.30 | $8.47 | $7.87 | 59,241,420 |
| 2016-11-16 | $8.42 | $8.48 | $8.26 | $8.45 | $7.85 | 54,641,950 |
| 2016-11-15 | $8.75 | $8.75 | $8.40 | $8.42 | $7.83 | 92,902,260 |
| 2016-11-14 | $8.57 | $8.86 | $8.50 | $8.72 | $8.11 | 164,083,650 |
| 2016-11-11 | $8.52 | $8.77 | $8.42 | $8.51 | $7.91 | 99,796,170 |
| 2016-11-10 | $8.48 | $8.68 | $8.39 | $8.56 | $7.96 | 115,633,850 |
| 2016-11-09 | $8.21 | $8.70 | $8.10 | $8.58 | $7.98 | 215,863,180 |
| 2016-11-08 | $7.68 | $8.27 | $7.64 | $8.17 | $7.59 | 118,232,120 |
| 2016-11-07 | $7.67 | $7.69 | $7.59 | $7.63 | $7.09 | 13,518,430 |
| 2016-11-04 | $7.74 | $7.78 | $7.60 | $7.65 | $7.11 | 26,915,420 |
| 2016-11-03 | $7.69 | $7.82 | $7.61 | $7.79 | $7.24 | 29,472,020 |
| 2016-11-02 | $7.77 | $7.77 | $7.65 | $7.67 | $7.13 | 14,794,540 |
| 2016-11-01 | $7.61 | $7.77 | $7.61 | $7.74 | $7.19 | 18,300,960 |
| 2016-10-31 | $7.71 | $7.71 | $7.59 | $7.60 | $7.06 | 0 |
| 2016-10-28 | $7.85 | $7.87 | $7.68 | $7.73 | $7.19 | 32,059,550 |
| 2016-10-27 | $7.99 | $8.02 | $7.77 | $7.86 | $7.31 | 35,052,190 |
| 2016-10-26 | $7.97 | $8.03 | $7.92 | $7.98 | $7.42 | 36,117,410 |
| 2016-10-25 | $7.83 | $8.02 | $7.83 | $7.97 | $7.41 | 42,054,080 |
| 2016-10-24 | $7.83 | $7.89 | $7.78 | $7.82 | $7.27 | 42,282,200 |
| 2016-10-21 | $7.91 | $7.91 | $7.71 | $7.82 | $7.27 | 44,622,160 |
| 2016-10-20 | $7.93 | $8.02 | $7.90 | $7.92 | $7.36 | 28,874,310 |
| 2016-10-19 | $8.01 | $8.06 | $7.88 | $7.91 | $7.35 | 31,946,090 |
| 2016-10-18 | $7.96 | $8.02 | $7.86 | $8.00 | $7.44 | 41,919,910 |
| 2016-10-17 | $8.20 | $8.27 | $7.90 | $7.96 | $7.40 | 51,565,900 |
| 2016-10-14 | $8.20 | $8.35 | $8.14 | $8.20 | $7.62 | 31,702,270 |
| 2016-10-13 | $8.28 | $8.33 | $8.18 | $8.24 | $7.66 | 37,149,350 |
| 2016-10-12 | $8.00 | $8.35 | $7.93 | $8.34 | $7.75 | 69,634,550 |
| 2016-10-11 | $8.09 | $8.16 | $7.97 | $8.04 | $7.47 | 37,000,470 |
| 2016-10-10 | $8.14 | $8.19 | $7.83 | $8.14 | $7.57 | 60,050,510 |
| 2016-10-07 | $8.12 | $8.12 | $8.12 | $8.12 | $7.55 | 0 |
| 2016-10-06 | $8.12 | $8.12 | $8.12 | $8.12 | $7.55 | 0 |
| 2016-10-05 | $8.12 | $8.12 | $8.12 | $8.12 | $7.55 | 0 |
| 2016-10-04 | $8.12 | $8.12 | $8.12 | $8.12 | $7.55 | 0 |
| 2016-10-03 | $8.12 | $8.12 | $8.12 | $8.12 | $7.55 | 0 |
| 2016-09-30 | $8.08 | $8.18 | $8.03 | $8.12 | $7.55 | 27,602,480 |
| 2016-09-29 | $8.18 | $8.25 | $7.96 | $8.12 | $7.55 | 53,649,600 |
| 2016-09-28 | $7.88 | $8.25 | $7.85 | $8.16 | $7.59 | 102,612,370 |
| 2016-09-27 | $7.50 | $7.83 | $7.46 | $7.82 | $7.27 | 41,996,250 |
| 2016-09-26 | $7.83 | $7.85 | $7.52 | $7.55 | $7.02 | 45,042,170 |
| 2016-09-23 | $7.80 | $7.85 | $7.73 | $7.83 | $7.28 | 41,160,630 |
| 2016-09-22 | $7.62 | $7.85 | $7.62 | $7.83 | $7.28 | 76,665,730 |
| 2016-09-21 | $7.56 | $7.64 | $7.46 | $7.55 | $7.02 | 30,654,090 |
| 2016-09-20 | $7.58 | $7.67 | $7.45 | $7.57 | $7.04 | 41,896,950 |
| 2016-09-19 | $7.32 | $7.62 | $7.28 | $7.61 | $7.07 | 63,501,000 |
| 2016-09-16 | $7.28 | $7.28 | $7.28 | $7.28 | $6.77 | 0 |
| 2016-09-15 | $7.28 | $7.28 | $7.28 | $7.28 | $6.77 | 0 |
| 2016-09-14 | $7.33 | $7.53 | $7.20 | $7.28 | $6.77 | 35,818,640 |
| 2016-09-13 | $7.33 | $7.55 | $7.22 | $7.40 | $6.88 | 71,022,460 |
| 2016-09-12 | $7.01 | $7.39 | $6.92 | $7.37 | $6.85 | 49,377,940 |
| 2016-09-09 | $7.18 | $7.19 | $7.06 | $7.10 | $6.60 | 23,111,280 |
| 2016-09-08 | $7.25 | $7.35 | $7.12 | $7.18 | $6.67 | 27,844,960 |
| 2016-09-07 | $7.29 | $7.39 | $7.20 | $7.28 | $6.77 | 35,122,630 |
| 2016-09-06 | $7.24 | $7.33 | $7.11 | $7.27 | $6.76 | 32,317,770 |
| 2016-09-05 | $7.38 | $7.38 | $7.17 | $7.25 | $6.74 | 34,734,960 |
| 2016-09-02 | $7.08 | $7.31 | $7.07 | $7.30 | $6.79 | 39,522,670 |
| 2016-09-01 | $7.19 | $7.27 | $7.10 | $7.11 | $6.61 | 29,567,500 |
| 2016-08-31 | $7.25 | $7.37 | $7.19 | $7.22 | $6.71 | 35,084,910 |
| 2016-08-30 | $7.14 | $7.45 | $7.11 | $7.21 | $6.70 | 66,049,500 |
| 2016-08-29 | $7.00 | $7.26 | $7.00 | $7.17 | $6.67 | 81,431,580 |
| 2016-08-26 | $6.81 | $7.04 | $6.81 | $6.95 | $6.46 | 53,432,550 |
| 2016-08-25 | $6.71 | $6.79 | $6.60 | $6.77 | $6.29 | 24,031,590 |
| 2016-08-24 | $6.75 | $6.81 | $6.73 | $6.75 | $6.27 | 16,832,180 |
| 2016-08-23 | $6.73 | $6.81 | $6.71 | $6.75 | $6.27 | 16,558,280 |
| 2016-08-22 | $6.79 | $6.90 | $6.73 | $6.74 | $6.27 | 16,474,600 |
| 2016-08-19 | $6.83 | $6.84 | $6.71 | $6.78 | $6.30 | 20,348,470 |
| 2016-08-18 | $6.81 | $6.96 | $6.81 | $6.84 | $6.36 | 28,977,850 |
| 2016-08-17 | $6.84 | $6.87 | $6.78 | $6.82 | $6.34 | 25,919,660 |
| 2016-08-16 | $6.94 | $6.95 | $6.83 | $6.86 | $6.38 | 34,578,750 |
| 2016-08-15 | $6.81 | $6.98 | $6.79 | $6.94 | $6.45 | 46,649,200 |
| 2016-08-12 | $6.81 | $6.84 | $6.70 | $6.82 | $6.34 | 23,542,600 |
| 2016-08-11 | $6.75 | $6.85 | $6.74 | $6.81 | $6.33 | 43,289,140 |
| 2016-08-10 | $6.72 | $6.85 | $6.71 | $6.79 | $6.31 | 33,775,460 |
| 2016-08-09 | $6.52 | $6.80 | $6.51 | $6.74 | $6.27 | 40,424,810 |
| 2016-08-08 | $6.48 | $6.57 | $6.40 | $6.56 | $6.10 | 16,474,870 |
| 2016-08-05 | $6.47 | $6.56 | $6.42 | $6.50 | $6.04 | 15,778,830 |
| 2016-08-04 | $6.42 | $6.48 | $6.37 | $6.48 | $6.02 | 12,819,460 |
| 2016-08-03 | $6.43 | $6.43 | $6.37 | $6.40 | $5.95 | 11,575,370 |
| 2016-08-02 | $6.35 | $6.43 | $6.35 | $6.43 | $5.98 | 9,711,170 |
| 2016-08-01 | $6.47 | $6.47 | $6.33 | $6.36 | $5.91 | 17,962,260 |
| 2016-07-29 | $6.63 | $6.66 | $6.51 | $6.51 | $6.05 | 15,827,150 |
| 2016-07-28 | $6.59 | $6.65 | $6.50 | $6.62 | $6.15 | 23,450,510 |
| 2016-07-27 | $6.85 | $6.89 | $6.41 | $6.65 | $6.18 | 43,017,020 |
| 2016-07-26 | $6.74 | $6.85 | $6.71 | $6.85 | $6.37 | 31,088,940 |
| 2016-07-25 | $6.71 | $6.75 | $6.63 | $6.74 | $6.27 | 25,897,180 |
| 2016-07-22 | $6.75 | $6.82 | $6.70 | $6.71 | $6.24 | 36,975,200 |
| 2016-07-21 | $6.65 | $6.98 | $6.62 | $6.85 | $6.37 | 86,252,540 |
| 2016-07-20 | $6.49 | $6.73 | $6.40 | $6.64 | $6.17 | 52,288,340 |
| 2016-07-19 | $6.44 | $6.46 | $6.38 | $6.45 | $6.00 | 15,809,740 |
| 2016-07-18 | $6.55 | $6.55 | $6.41 | $6.44 | $5.99 | 21,928,760 |
| 2016-07-15 | $6.51 | $6.59 | $6.47 | $6.55 | $6.09 | 27,858,990 |
| 2016-07-14 | $6.54 | $6.55 | $6.44 | $6.50 | $6.04 | 20,232,570 |
| 2016-07-13 | $6.57 | $6.63 | $6.50 | $6.53 | $6.07 | 33,286,140 |
| 2016-07-12 | $6.39 | $6.52 | $6.30 | $6.50 | $6.04 | 35,860,150 |
| 2016-07-11 | $6.38 | $6.46 | $6.37 | $6.39 | $5.94 | 27,490,230 |
| 2016-07-08 | $6.37 | $6.44 | $6.32 | $6.39 | $5.94 | 21,421,270 |
| 2016-07-07 | $6.35 | $6.41 | $6.28 | $6.37 | $5.92 | 21,469,070 |
| 2016-07-06 | $6.35 | $6.46 | $6.34 | $6.39 | $5.94 | 23,201,610 |
| 2016-07-05 | $6.30 | $6.48 | $6.26 | $6.39 | $5.94 | 40,178,000 |
| 2016-07-04 | $6.06 | $6.33 | $6.06 | $6.30 | $5.86 | 34,795,830 |
| 2016-07-01 | $6.19 | $6.21 | $6.14 | $6.15 | $5.72 | 12,363,790 |
| 2016-06-30 | $6.25 | $6.25 | $6.16 | $6.18 | $5.74 | 15,681,760 |
| 2016-06-29 | $6.17 | $6.22 | $6.15 | $6.21 | $5.77 | 24,635,380 |
| 2016-06-28 | $6.10 | $6.15 | $6.07 | $6.15 | $5.72 | 18,716,000 |
| 2016-06-27 | $6.00 | $6.12 | $5.96 | $6.12 | $5.69 | 15,903,280 |
| 2016-06-24 | $6.11 | $6.18 | $5.88 | $6.04 | $5.61 | 22,551,590 |
| 2016-06-23 | $6.19 | $6.20 | $6.09 | $6.13 | $5.70 | 18,029,520 |
| 2016-06-22 | $6.13 | $6.19 | $6.13 | $6.19 | $5.75 | 13,026,430 |
| 2016-06-21 | $6.21 | $6.25 | $6.13 | $6.15 | $5.72 | 13,456,060 |
| 2016-06-20 | $6.22 | $6.23 | $6.15 | $6.17 | $5.74 | 10,962,780 |
| 2016-06-17 | $6.21 | $6.30 | $6.21 | $6.24 | $5.75 | 13,656,660 |
| 2016-06-16 | $6.29 | $6.30 | $6.20 | $6.21 | $5.73 | 15,715,460 |
| 2016-06-15 | $6.11 | $6.33 | $6.09 | $6.29 | $5.80 | 20,450,640 |
| 2016-06-14 | $6.13 | $6.28 | $6.09 | $6.19 | $5.71 | 16,259,260 |
| 2016-06-13 | $6.38 | $6.39 | $6.13 | $6.14 | $5.66 | 28,905,420 |
| 2016-06-10 | $6.42 | $6.42 | $6.42 | $6.42 | $5.92 | 0 |
| 2016-06-09 | $6.42 | $6.42 | $6.42 | $6.42 | $5.92 | 0 |
| 2016-06-08 | $6.49 | $6.49 | $6.38 | $6.42 | $5.92 | 16,162,220 |
| 2016-06-07 | $6.52 | $6.55 | $6.44 | $6.49 | $5.98 | 16,496,930 |
| 2016-06-06 | $6.60 | $6.61 | $6.51 | $6.53 | $6.02 | 22,013,100 |
| 2016-06-03 | $6.50 | $6.76 | $6.47 | $6.60 | $6.09 | 44,111,280 |
| 2016-06-02 | $6.49 | $6.49 | $6.40 | $6.46 | $5.96 | 17,135,980 |
| 2016-06-01 | $6.49 | $6.49 | $6.49 | $6.49 | $5.98 | 0 |
| 2016-05-31 | $6.24 | $6.50 | $6.22 | $6.49 | $5.98 | 29,517,220 |
| 2016-05-30 | $6.19 | $6.24 | $6.09 | $6.22 | $5.74 | 12,992,190 |
| 2016-05-27 | $6.19 | $6.23 | $6.15 | $6.19 | $5.71 | 12,881,410 |
| 2016-05-26 | $6.30 | $6.34 | $6.09 | $6.22 | $5.74 | 23,863,050 |
| 2016-05-25 | $6.36 | $6.39 | $6.30 | $6.31 | $5.82 | 9,787,400 |
| 2016-05-24 | $6.40 | $6.40 | $6.29 | $6.30 | $5.81 | 10,882,840 |
| 2016-05-23 | $6.37 | $6.44 | $6.37 | $6.40 | $5.90 | 11,867,880 |
| 2016-05-20 | $6.29 | $6.37 | $6.22 | $6.36 | $5.86 | 12,719,340 |
| 2016-05-19 | $6.35 | $6.44 | $6.32 | $6.34 | $5.85 | 13,202,870 |
| 2016-05-18 | $6.59 | $6.59 | $6.28 | $6.35 | $5.86 | 21,412,890 |
| 2016-05-17 | $6.61 | $6.67 | $6.53 | $6.61 | $6.10 | 13,406,900 |
| 2016-05-16 | $6.56 | $6.61 | $6.48 | $6.61 | $6.10 | 12,703,210 |
| 2016-05-13 | $6.58 | $6.65 | $6.48 | $6.52 | $6.01 | 11,815,840 |
| 2016-05-12 | $6.60 | $6.62 | $6.38 | $6.59 | $6.08 | 18,923,930 |
| 2016-05-11 | $6.79 | $6.83 | $6.63 | $6.65 | $6.13 | 14,700,530 |
| 2016-05-10 | $6.70 | $6.78 | $6.67 | $6.73 | $6.21 | 17,416,600 |
| 2016-05-09 | $7.06 | $7.06 | $6.65 | $6.72 | $6.20 | 26,212,540 |
| 2016-05-06 | $7.22 | $7.32 | $7.01 | $7.01 | $6.46 | 30,623,990 |
| 2016-05-05 | $7.19 | $7.23 | $7.16 | $7.22 | $6.66 | 17,200,260 |
| 2016-05-04 | $7.21 | $7.24 | $7.14 | $7.18 | $6.62 | 20,922,910 |
| 2016-05-03 | $7.07 | $7.23 | $7.05 | $7.23 | $6.67 | 24,964,240 |
| 2016-05-02 | $7.06 | $7.06 | $7.06 | $7.06 | $6.51 | 0 |
| 2016-04-29 | $7.06 | $7.15 | $7.03 | $7.06 | $6.51 | 19,875,650 |
| 2016-04-28 | $7.19 | $7.23 | $7.04 | $7.08 | $6.53 | 31,019,970 |
| 2016-04-27 | $7.31 | $7.32 | $7.15 | $7.18 | $6.62 | 28,693,790 |
| 2016-04-26 | $7.37 | $7.41 | $7.20 | $7.31 | $6.74 | 39,243,400 |
| 2016-04-25 | $7.36 | $7.49 | $7.28 | $7.37 | $6.80 | 42,299,710 |
| 2016-04-22 | $7.20 | $7.44 | $7.18 | $7.38 | $6.81 | 38,240,580 |
| 2016-04-21 | $7.18 | $7.50 | $7.13 | $7.30 | $6.73 | 69,342,100 |
| 2016-04-20 | $7.67 | $7.69 | $7.00 | $7.19 | $6.63 | 54,880,400 |
| 2016-04-19 | $7.66 | $7.79 | $7.59 | $7.65 | $7.05 | 23,215,890 |
| 2016-04-18 | $7.76 | $7.76 | $7.60 | $7.64 | $7.04 | 44,218,880 |
| 2016-04-15 | $8.01 | $8.25 | $7.85 | $7.89 | $7.28 | 121,297,260 |
| 2016-04-14 | $7.85 | $8.05 | $7.82 | $7.98 | $7.36 | 78,228,430 |
| 2016-04-13 | $7.77 | $7.85 | $7.70 | $7.83 | $7.22 | 73,733,540 |
| 2016-04-12 | $7.69 | $7.99 | $7.62 | $7.71 | $7.11 | 46,966,750 |
| 2016-04-11 | $7.62 | $7.85 | $7.59 | $7.78 | $7.17 | 67,292,110 |
| 2016-04-08 | $7.54 | $7.69 | $7.44 | $7.57 | $6.98 | 42,267,840 |
| 2016-04-07 | $7.85 | $7.86 | $7.55 | $7.57 | $6.98 | 52,423,970 |
| 2016-04-06 | $7.90 | $7.92 | $7.74 | $7.84 | $7.23 | 50,644,670 |
| 2016-04-05 | $7.76 | $7.95 | $7.71 | $7.91 | $7.29 | 79,546,890 |
| 2016-04-04 | $7.70 | $7.70 | $7.70 | $7.70 | $7.10 | 0 |
| 2016-04-01 | $7.60 | $7.72 | $7.52 | $7.70 | $7.10 | 73,024,030 |
| 2016-03-31 | $7.63 | $7.74 | $7.55 | $7.65 | $7.05 | 73,662,870 |
| 2016-03-30 | $7.41 | $7.61 | $7.41 | $7.59 | $7.00 | 57,500,960 |
| 2016-03-29 | $7.42 | $7.49 | $7.28 | $7.39 | $6.81 | 44,334,860 |
| 2016-03-28 | $7.48 | $7.59 | $7.35 | $7.38 | $6.81 | 27,555,360 |
| 2016-03-25 | $7.42 | $7.53 | $7.36 | $7.47 | $6.89 | 24,974,190 |
| 2016-03-24 | $7.62 | $7.64 | $7.39 | $7.40 | $6.82 | 54,224,080 |
| 2016-03-23 | $7.51 | $7.85 | $7.49 | $7.70 | $7.10 | 84,905,370 |
| 2016-03-22 | $7.54 | $7.71 | $7.46 | $7.57 | $6.98 | 82,853,100 |
| 2016-03-21 | $7.60 | $7.66 | $7.51 | $7.61 | $7.02 | 100,144,630 |
| 2016-03-18 | $7.11 | $7.62 | $7.08 | $7.58 | $6.99 | 123,369,840 |
| 2016-03-17 | $6.89 | $7.17 | $6.87 | $7.08 | $6.53 | 45,379,740 |
| 2016-03-16 | $7.02 | $7.07 | $6.85 | $6.86 | $6.33 | 28,169,890 |
| 2016-03-15 | $7.02 | $7.17 | $6.98 | $6.99 | $6.45 | 43,297,930 |
| 2016-03-14 | $7.00 | $7.21 | $6.98 | $7.09 | $6.54 | 45,738,590 |
| 2016-03-11 | $6.90 | $6.99 | $6.75 | $6.88 | $6.34 | 26,774,590 |
| 2016-03-10 | $7.07 | $7.16 | $6.95 | $6.97 | $6.43 | 38,605,310 |
| 2016-03-09 | $7.20 | $7.29 | $7.01 | $7.07 | $6.52 | 40,418,100 |
| 2016-03-08 | $7.06 | $7.22 | $6.76 | $7.18 | $6.62 | 48,971,780 |
| 2016-03-07 | $7.07 | $7.23 | $7.07 | $7.11 | $6.56 | 35,743,510 |
| 2016-03-04 | $7.17 | $7.27 | $6.90 | $7.02 | $6.47 | 70,456,910 |
| 2016-03-03 | $7.45 | $7.64 | $7.25 | $7.32 | $6.75 | 164,012,390 |
| 2016-03-02 | $7.12 | $7.64 | $7.05 | $7.58 | $6.99 | 97,181,210 |
| 2016-03-01 | $6.54 | $7.12 | $6.42 | $7.12 | $6.57 | 61,402,320 |
| 2016-02-29 | $7.04 | $7.04 | $6.35 | $6.47 | $5.97 | 34,953,650 |
| 2016-02-26 | $6.96 | $7.12 | $6.77 | $7.04 | $6.49 | 30,683,230 |
| 2016-02-25 | $7.35 | $7.58 | $6.86 | $6.95 | $6.41 | 61,499,980 |
| 2016-02-24 | $7.08 | $7.45 | $7.05 | $7.43 | $6.85 | 44,979,290 |
| 2016-02-23 | $7.26 | $7.26 | $7.03 | $7.13 | $6.57 | 34,442,930 |
| 2016-02-22 | $7.31 | $7.44 | $7.20 | $7.31 | $6.74 | 55,981,320 |
| 2016-02-19 | $7.35 | $7.41 | $7.11 | $7.23 | $6.67 | 66,349,320 |
| 2016-02-18 | $7.44 | $7.69 | $7.17 | $7.39 | $6.81 | 105,124,600 |
| 2016-02-17 | $6.67 | $7.29 | $6.61 | $7.29 | $6.72 | 106,142,390 |
| 2016-02-16 | $6.31 | $6.66 | $6.31 | $6.63 | $6.11 | 34,129,520 |
| 2016-02-15 | $6.10 | $6.29 | $6.01 | $6.27 | $5.78 | 18,114,300 |
| 2016-02-12 | $6.24 | $6.24 | $6.24 | $6.24 | $5.75 | 0 |
| 2016-02-11 | $6.24 | $6.24 | $6.24 | $6.24 | $5.75 | 0 |
| 2016-02-10 | $6.24 | $6.24 | $6.24 | $6.24 | $5.75 | 0 |
| 2016-02-09 | $6.24 | $6.24 | $6.24 | $6.24 | $5.75 | 0 |
| 2016-02-08 | $6.24 | $6.24 | $6.24 | $6.24 | $5.75 | 0 |
| 2016-02-05 | $6.35 | $6.36 | $6.23 | $6.24 | $5.75 | 15,431,620 |
| 2016-02-04 | $6.22 | $6.34 | $6.19 | $6.28 | $5.79 | 24,675,030 |
| 2016-02-03 | $6.03 | $6.19 | $6.02 | $6.16 | $5.68 | 23,391,620 |
| 2016-02-02 | $5.94 | $6.18 | $5.94 | $6.11 | $5.63 | 24,000,930 |
| 2016-02-01 | $5.96 | $6.08 | $5.85 | $5.97 | $5.50 | 25,826,460 |
| 2016-01-29 | $5.69 | $5.97 | $5.68 | $5.93 | $5.47 | 29,493,190 |
| 2016-01-28 | $6.15 | $6.17 | $5.66 | $5.67 | $5.23 | 30,951,550 |
| 2016-01-27 | $6.39 | $6.49 | $5.80 | $6.19 | $5.71 | 38,280,580 |
| 2016-01-26 | $7.00 | $7.04 | $6.37 | $6.39 | $5.89 | 34,502,180 |
| 2016-01-25 | $7.09 | $7.14 | $7.01 | $7.08 | $6.53 | 17,316,060 |
| 2016-01-22 | $7.00 | $7.07 | $6.83 | $7.01 | $6.46 | 19,190,580 |
| 2016-01-21 | $7.09 | $7.27 | $6.90 | $6.92 | $6.38 | 31,726,300 |
| 2016-01-20 | $7.08 | $7.46 | $7.01 | $7.17 | $6.61 | 46,137,440 |
| 2016-01-19 | $6.85 | $7.10 | $6.81 | $7.09 | $6.54 | 30,627,980 |
| 2016-01-18 | $6.57 | $6.96 | $6.51 | $6.84 | $6.31 | 26,666,180 |
| 2016-01-15 | $7.15 | $7.15 | $6.71 | $6.78 | $6.25 | 35,599,600 |
| 2016-01-14 | $6.80 | $7.21 | $6.70 | $7.14 | $6.58 | 37,548,490 |
| 2016-01-13 | $7.24 | $7.30 | $6.90 | $6.96 | $6.42 | 30,336,620 |
| 2016-01-12 | $7.16 | $7.27 | $7.02 | $7.20 | $6.64 | 30,714,000 |
| 2016-01-11 | $7.60 | $7.74 | $7.00 | $7.13 | $6.57 | 52,406,980 |
| 2016-01-08 | $7.91 | $8.03 | $7.16 | $7.77 | $7.16 | 52,837,820 |
| 2016-01-07 | $8.35 | $8.36 | $7.61 | $7.62 | $7.03 | 12,822,910 |
| 2016-01-06 | $8.22 | $8.48 | $8.18 | $8.44 | $7.78 | 46,898,170 |
| 2016-01-05 | $7.90 | $8.44 | $7.71 | $8.17 | $7.53 | 62,544,710 |
| 2016-01-04 | $9.18 | $9.21 | $8.28 | $8.29 | $7.64 | 48,816,440 |
| 2016-01-01 | $9.19 | $9.19 | $9.19 | $9.19 | $8.47 | 0 |
| 2015-12-31 | $9.41 | $9.47 | $9.17 | $9.19 | $8.47 | 42,267,560 |
| 2015-12-30 | $9.58 | $9.64 | $9.33 | $9.39 | $8.66 | 59,314,960 |
| 2015-12-29 | $9.50 | $9.64 | $9.28 | $9.60 | $8.85 | 50,157,660 |
| 2015-12-28 | $10.04 | $10.08 | $9.55 | $9.57 | $8.82 | 90,948,260 |
| 2015-12-25 | $9.60 | $10.20 | $9.60 | $10.04 | $9.26 | 115,535,340 |
| 2015-12-24 | $9.70 | $9.78 | $9.42 | $9.55 | $8.81 | 54,016,080 |
| 2015-12-23 | $9.60 | $10.00 | $9.50 | $9.71 | $8.95 | 100,200,980 |
| 2015-12-22 | $9.41 | $9.64 | $9.40 | $9.56 | $8.82 | 70,601,650 |
| 2015-12-21 | $9.29 | $9.50 | $9.24 | $9.41 | $8.68 | 49,392,270 |
| 2015-12-18 | $9.50 | $9.50 | $9.28 | $9.31 | $8.58 | 48,826,750 |
| 2015-12-17 | $9.22 | $9.49 | $9.20 | $9.48 | $8.74 | 62,588,560 |
| 2015-12-16 | $9.25 | $9.30 | $9.15 | $9.16 | $8.45 | 32,791,410 |
| 2015-12-15 | $9.23 | $9.38 | $9.18 | $9.22 | $8.50 | 34,435,870 |
| 2015-12-14 | $9.00 | $9.24 | $8.91 | $9.23 | $8.51 | 35,134,610 |
| 2015-12-11 | $9.10 | $9.14 | $9.01 | $9.06 | $8.35 | 28,317,730 |
| 2015-12-10 | $9.16 | $9.28 | $9.08 | $9.11 | $8.40 | 37,046,400 |
| 2015-12-09 | $9.10 | $9.37 | $9.04 | $9.19 | $8.47 | 39,767,580 |
| 2015-12-08 | $9.48 | $9.48 | $9.14 | $9.17 | $8.46 | 49,812,070 |
| 2015-12-07 | $9.60 | $9.68 | $9.38 | $9.59 | $8.84 | 54,415,300 |
| 2015-12-04 | $9.95 | $10.28 | $9.60 | $9.67 | $8.92 | 120,031,290 |
| 2015-12-03 | $9.45 | $9.90 | $9.32 | $9.81 | $9.05 | 103,647,330 |
| 2015-12-02 | $9.12 | $9.44 | $8.92 | $9.39 | $8.66 | 65,025,540 |
| 2015-12-01 | $9.16 | $9.25 | $8.86 | $9.12 | $8.41 | 63,510,870 |
| 2015-11-30 | $9.35 | $9.53 | $8.51 | $9.13 | $8.42 | 85,396,780 |
| 2015-11-27 | $10.28 | $10.38 | $9.35 | $9.35 | $8.62 | 117,321,340 |
| 2015-11-26 | $10.53 | $10.70 | $10.37 | $10.39 | $9.58 | 94,000,540 |
| 2015-11-25 | $10.60 | $10.76 | $10.30 | $10.53 | $9.71 | 109,419,700 |
| 2015-11-24 | $10.75 | $10.86 | $10.46 | $10.59 | $9.77 | 126,716,520 |
| 2015-11-23 | $10.25 | $11.06 | $10.14 | $10.92 | $10.07 | 237,699,300 |
| 2015-11-20 | $10.14 | $10.14 | $10.01 | $10.06 | $9.28 | 59,348,840 |
| 2015-11-19 | $10.18 | $10.19 | $9.90 | $10.14 | $9.35 | 66,900,130 |
| 2015-11-18 | $10.08 | $10.24 | $10.00 | $10.09 | $9.30 | 65,989,430 |
| 2015-11-17 | $10.20 | $10.28 | $9.98 | $10.01 | $9.23 | 81,141,430 |
| 2015-11-16 | $10.00 | $10.13 | $9.88 | $10.11 | $9.32 | 78,403,480 |
| 2015-11-13 | $10.06 | $10.28 | $9.92 | $10.13 | $9.34 | 80,673,430 |
| 2015-11-12 | $10.52 | $10.52 | $10.06 | $10.13 | $9.34 | 135,555,670 |
| 2015-11-11 | $10.75 | $10.81 | $10.35 | $10.53 | $9.71 | 131,951,000 |
| 2015-11-10 | $10.85 | $11.18 | $10.55 | $10.75 | $9.91 | 146,301,120 |
| 2015-11-09 | $10.75 | $10.94 | $10.50 | $10.86 | $10.01 | 141,583,860 |
| 2015-11-06 | $10.84 | $10.97 | $10.75 | $10.93 | $10.08 | 150,808,860 |
| 2015-11-05 | $10.75 | $11.07 | $10.56 | $10.78 | $9.94 | 208,575,980 |
| 2015-11-04 | $10.30 | $10.99 | $10.22 | $10.84 | $10.00 | 156,211,090 |
| 2015-11-03 | $10.72 | $10.84 | $10.10 | $10.29 | $9.49 | 98,281,130 |
| 2015-11-02 | $10.10 | $11.10 | $10.00 | $10.59 | $9.77 | 156,385,040 |
| 2015-10-30 | $10.29 | $10.49 | $10.03 | $10.38 | $9.57 | 94,829,230 |
| 2015-10-29 | $10.25 | $10.59 | $10.08 | $10.29 | $9.49 | 103,313,270 |
| 2015-10-28 | $10.37 | $10.66 | $10.06 | $10.13 | $9.34 | 101,145,900 |
| 2015-10-27 | $10.33 | $10.68 | $9.79 | $10.48 | $9.66 | 125,062,380 |
| 2015-10-26 | $10.88 | $10.89 | $10.31 | $10.50 | $9.68 | 151,049,440 |
| 2015-10-23 | $10.82 | $10.90 | $10.38 | $10.76 | $9.92 | 239,881,420 |
| 2015-10-22 | $10.09 | $10.68 | $10.05 | $10.68 | $9.85 | 292,362,650 |
| 2015-10-21 | $10.35 | $10.59 | $9.50 | $9.71 | $8.95 | 314,947,370 |
| 2015-10-20 | $9.11 | $10.04 | $9.10 | $10.04 | $9.26 | 194,021,140 |
| 2015-10-19 | $9.32 | $9.41 | $9.00 | $9.13 | $8.42 | 92,318,680 |
| 2015-10-16 | $9.39 | $9.47 | $9.11 | $9.30 | $8.58 | 113,215,820 |
| 2015-10-15 | $9.05 | $9.48 | $8.98 | $9.38 | $8.65 | 136,569,740 |
| 2015-10-14 | $8.74 | $9.20 | $8.52 | $9.07 | $8.36 | 136,835,060 |
| 2015-10-13 | $8.61 | $8.84 | $8.57 | $8.77 | $8.09 | 86,027,940 |
| 2015-10-12 | $8.23 | $8.88 | $8.23 | $8.76 | $8.08 | 115,779,770 |
| 2015-10-09 | $7.87 | $8.25 | $7.81 | $8.09 | $7.46 | 70,508,520 |
| 2015-10-08 | $7.80 | $7.98 | $7.69 | $7.86 | $7.25 | 51,738,380 |
| 2015-10-07 | $7.54 | $7.54 | $7.54 | $7.54 | $6.95 | 0 |
| 2015-10-06 | $7.54 | $7.54 | $7.54 | $7.54 | $6.95 | 0 |
| 2015-10-05 | $7.54 | $7.54 | $7.54 | $7.54 | $6.95 | 0 |
| 2015-10-02 | $7.54 | $7.54 | $7.54 | $7.54 | $6.95 | 0 |
| 2015-10-01 | $7.54 | $7.54 | $7.54 | $7.54 | $6.95 | 0 |
| 2015-09-30 | $7.52 | $7.66 | $7.52 | $7.54 | $6.95 | 25,122,760 |
| 2015-09-29 | $7.61 | $7.74 | $7.46 | $7.51 | $6.92 | 36,578,540 |
| 2015-09-28 | $7.74 | $7.86 | $7.47 | $7.80 | $7.19 | 36,385,980 |
| 2015-09-25 | $8.10 | $8.17 | $7.66 | $7.73 | $7.13 | 65,562,500 |
| 2015-09-24 | $8.07 | $8.24 | $8.03 | $8.14 | $7.51 | 64,246,970 |
| 2015-09-23 | $8.18 | $8.29 | $7.98 | $8.11 | $7.48 | 112,078,660 |
| 2015-09-22 | $7.70 | $8.44 | $7.64 | $8.44 | $7.78 | 122,772,800 |
| 2015-09-21 | $7.41 | $7.74 | $7.30 | $7.67 | $7.07 | 53,010,900 |
| 2015-09-18 | $7.47 | $7.71 | $7.36 | $7.48 | $6.90 | 37,364,060 |
| 2015-09-17 | $7.68 | $7.95 | $7.39 | $7.41 | $6.83 | 70,918,100 |
| 2015-09-16 | $7.25 | $7.90 | $7.09 | $7.79 | $7.18 | 72,075,210 |
| 2015-09-15 | $7.75 | $7.92 | $7.18 | $7.18 | $6.62 | 53,954,190 |
| 2015-09-14 | $8.30 | $8.37 | $7.44 | $7.98 | $7.36 | 91,898,850 |
| 2015-09-11 | $8.02 | $8.45 | $8.02 | $8.27 | $7.63 | 71,214,300 |
| 2015-09-10 | $8.21 | $8.31 | $8.02 | $8.08 | $7.45 | 60,215,120 |
| 2015-09-09 | $8.10 | $8.45 | $8.01 | $8.40 | $7.75 | 92,826,940 |
| 2015-09-08 | $7.60 | $8.06 | $7.44 | $8.01 | $7.39 | 57,543,760 |
| 2015-09-07 | $7.86 | $8.09 | $7.62 | $7.72 | $7.12 | 64,424,500 |
Zhejiang China Commodities City Group Company (600415) News Headlines
.jpg)
Recent Zhejiang China Commodities City Group Company (600415) News
Similar Companies to Zhejiang China Commodities City Group Company (600415) 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 | -- | -- | -- |