COSCO Shipping Company Ltd (600428) Exchange: SHG
Data as of Aug. 27, 2025
$6.73 ($0.02) 0.30%
COSCO Shipping Company Ltd - Daily Information
Click for more stock information on COSCO Shipping Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $6.68 |
| Previous Close | $6.73 |
| High | $6.78 |
| Low | $6.65 |
| Adjusted Open | $6.68 |
| Previous Adjusted Close | $6.73 |
| Adjusted High | $6.78 |
| Adjusted Low | $6.65 |
About COSCO Shipping Company Ltd (600428)
COSCO SHIPPING CO., LTD. is principally engaged in the operation of special cargo-related ocean shipping business. The Company operates five fixed shipping lines, including general cargo liner shipping activities among Far East to Pan-Southeast Asia shipping district, Far East to Africa shipping district, Far East to Americas shipping district, Far East to the Persian Gulf and Red Sea shipping district, and Far East to Europe and Mediterranean shipping district. The Company’s vessel types comprise multipurpose vessels, semi-submersible vessels, heavy lift vessels and car carriers. Its principal businesses include shipping business and crew assignments. The Company’s transportation operations can be divided into import and export transportation, coastal transportation, and third-country transportation.
Invest in COSCO Shipping Company Ltd (600428)
Historical Stock Data for COSCO Shipping Company Ltd (600428)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | $6.68 | $6.78 | $6.65 | $6.73 | $6.73 | 29,012,520 |
| 2025-08-25 | $6.67 | $6.75 | $6.65 | $6.71 | $6.71 | 34,119,900 |
| 2025-08-22 | $6.64 | $6.66 | $6.60 | $6.65 | $6.65 | 25,735,010 |
| 2025-08-21 | $6.65 | $6.68 | $6.61 | $6.64 | $6.64 | 24,106,240 |
| 2025-08-20 | $6.59 | $6.66 | $6.55 | $6.66 | $6.66 | 25,650,940 |
| 2025-08-19 | $6.68 | $6.69 | $6.60 | $6.61 | $6.61 | 36,747,780 |
| 2025-08-18 | $6.86 | $7.01 | $6.82 | $6.96 | $6.96 | 45,009,280 |
| 2025-08-15 | $6.75 | $6.85 | $6.71 | $6.84 | $6.84 | 27,936,110 |
| 2025-08-14 | $6.82 | $6.85 | $6.73 | $6.74 | $6.74 | 24,709,020 |
| 2025-08-13 | $6.83 | $6.85 | $6.77 | $6.81 | $6.81 | 29,518,810 |
| 2025-08-12 | $6.78 | $6.92 | $6.77 | $6.82 | $6.82 | 33,990,620 |
| 2025-08-11 | $6.71 | $6.75 | $6.67 | $6.72 | $6.72 | 23,479,720 |
| 2025-08-08 | $6.70 | $6.73 | $6.68 | $6.71 | $6.71 | 14,448,450 |
| 2025-08-07 | $6.79 | $6.79 | $6.69 | $6.69 | $6.69 | 16,851,190 |
| 2025-08-06 | $6.72 | $6.77 | $6.68 | $6.76 | $6.76 | 16,761,540 |
| 2025-08-05 | $6.73 | $6.81 | $6.71 | $6.74 | $6.74 | 22,291,270 |
| 2025-08-04 | $6.68 | $6.75 | $6.66 | $6.73 | $6.73 | 16,822,490 |
| 2025-08-01 | $6.66 | $6.73 | $6.64 | $6.72 | $6.72 | 20,524,970 |
| 2025-07-31 | $6.80 | $6.80 | $6.67 | $6.69 | $6.69 | 28,973,200 |
| 2025-07-30 | $6.77 | $6.91 | $6.77 | $6.84 | $6.84 | 33,482,550 |
| 2025-07-29 | $6.77 | $6.79 | $6.69 | $6.77 | $6.77 | 25,126,660 |
| 2025-07-28 | $7.00 | $7.01 | $6.75 | $6.79 | $6.79 | 54,930,750 |
| 2025-07-25 | $7.07 | $7.10 | $7.00 | $7.03 | $7.03 | 29,614,750 |
| 2025-07-24 | $6.90 | $7.12 | $6.89 | $7.06 | $7.06 | 48,296,690 |
| 2025-07-23 | $6.95 | $7.02 | $6.88 | $6.89 | $6.89 | 45,919,010 |
| 2025-07-22 | $6.80 | $6.97 | $6.78 | $6.93 | $6.93 | 47,152,470 |
| 2025-07-21 | $6.79 | $6.83 | $6.74 | $6.78 | $6.78 | 28,592,150 |
| 2025-07-18 | $6.63 | $6.79 | $6.63 | $6.76 | $6.76 | 41,061,120 |
| 2025-07-17 | $6.61 | $6.65 | $6.56 | $6.60 | $6.60 | 23,617,210 |
| 2025-07-16 | $6.65 | $6.67 | $6.54 | $6.60 | $6.60 | 28,390,940 |
| 2025-07-15 | $6.67 | $6.69 | $6.52 | $6.58 | $6.58 | 36,373,100 |
| 2025-07-14 | $6.56 | $6.63 | $6.53 | $6.54 | $6.54 | 24,147,800 |
| 2025-07-11 | $6.45 | $6.59 | $6.42 | $6.55 | $6.55 | 46,673,900 |
| 2025-07-10 | $6.39 | $6.43 | $6.38 | $6.43 | $6.43 | 16,397,680 |
| 2025-07-09 | $6.44 | $6.46 | $6.38 | $6.39 | $6.39 | 16,728,670 |
| 2025-07-08 | $6.37 | $6.45 | $6.36 | $6.44 | $6.44 | 21,145,360 |
| 2025-07-07 | $6.42 | $6.42 | $6.35 | $6.37 | $6.37 | 16,924,840 |
| 2025-07-04 | $6.45 | $6.48 | $6.41 | $6.42 | $6.42 | 20,141,100 |
| 2025-07-03 | $6.49 | $6.52 | $6.40 | $6.44 | $6.44 | 29,915,600 |
| 2025-07-02 | $6.38 | $6.54 | $6.34 | $6.49 | $6.49 | 59,523,490 |
| 2025-06-30 | $6.24 | $6.27 | $6.23 | $6.25 | $6.25 | 14,777,460 |
| 2025-06-27 | $6.27 | $6.28 | $6.24 | $6.25 | $6.25 | 18,475,610 |
| 2025-06-26 | $6.29 | $6.32 | $6.25 | $6.26 | $6.26 | 19,528,770 |
| 2025-06-25 | $6.27 | $6.31 | $6.22 | $6.29 | $6.29 | 23,757,920 |
| 2025-06-24 | $6.28 | $6.28 | $6.15 | $6.26 | $6.26 | 34,255,150 |
| 2025-06-23 | $6.33 | $6.41 | $6.28 | $6.38 | $6.38 | 42,325,030 |
| 2025-06-20 | $6.18 | $6.27 | $6.16 | $6.23 | $6.23 | 20,398,300 |
| 2025-06-19 | $6.31 | $6.33 | $6.17 | $6.18 | $6.18 | 30,476,400 |
| 2025-06-18 | $6.43 | $6.45 | $6.31 | $6.35 | $6.35 | 22,772,970 |
| 2025-06-17 | $6.30 | $6.42 | $6.24 | $6.39 | $6.39 | 35,501,360 |
| 2025-06-13 | $6.22 | $6.44 | $6.22 | $6.37 | $6.37 | 51,169,440 |
| 2025-06-12 | $6.30 | $6.30 | $6.21 | $6.25 | $6.25 | 18,689,040 |
| 2025-06-11 | $6.33 | $6.35 | $6.20 | $6.30 | $6.30 | 33,740,520 |
| 2025-06-10 | $6.19 | $6.32 | $6.18 | $6.32 | $6.32 | 41,043,280 |
| 2025-06-09 | $6.17 | $6.19 | $6.14 | $6.19 | $6.19 | 13,892,560 |
| 2025-06-06 | $6.18 | $6.21 | $6.16 | $6.17 | $6.17 | 13,362,630 |
| 2025-06-05 | $6.20 | $6.22 | $6.15 | $6.17 | $6.17 | 15,211,800 |
| 2025-06-04 | $6.18 | $6.21 | $6.14 | $6.20 | $6.20 | 13,460,230 |
| 2025-06-03 | $6.15 | $6.18 | $6.11 | $6.16 | $6.16 | 15,016,250 |
| 2025-05-30 | $6.20 | $6.21 | $6.16 | $6.17 | $6.17 | 13,471,780 |
| 2025-05-29 | $6.20 | $6.24 | $6.18 | $6.23 | $6.23 | 17,147,700 |
| 2025-05-28 | $6.20 | $6.21 | $6.16 | $6.16 | $6.16 | 13,901,050 |
| 2025-05-27 | $6.23 | $6.24 | $6.15 | $6.19 | $6.19 | 16,643,830 |
| 2025-05-26 | $6.22 | $6.26 | $6.20 | $6.24 | $6.24 | 15,530,400 |
| 2025-05-23 | $6.27 | $6.32 | $6.21 | $6.21 | $6.21 | 20,917,630 |
| 2025-05-22 | $6.30 | $6.32 | $6.25 | $6.29 | $6.29 | 27,686,810 |
| 2025-05-21 | $6.29 | $6.42 | $6.29 | $6.33 | $6.33 | 30,159,240 |
| 2025-05-20 | $6.46 | $6.49 | $6.26 | $6.33 | $6.33 | 51,400,680 |
| 2025-05-19 | $6.41 | $6.53 | $6.40 | $6.46 | $6.46 | 52,836,930 |
| 2025-05-16 | $6.63 | $6.67 | $6.35 | $6.40 | $6.40 | 84,029,520 |
| 2025-05-15 | $6.90 | $7.22 | $6.61 | $6.62 | $6.62 | 130,597,430 |
| 2025-05-14 | $6.45 | $6.90 | $6.39 | $6.88 | $6.88 | 124,293,210 |
| 2025-05-13 | $6.48 | $6.49 | $6.31 | $6.42 | $6.42 | 62,416,360 |
| 2025-05-12 | $6.15 | $6.32 | $6.12 | $6.32 | $6.32 | 46,589,070 |
| 2025-05-09 | $6.07 | $6.10 | $6.03 | $6.08 | $6.08 | 17,358,520 |
| 2025-05-08 | $6.05 | $6.08 | $6.01 | $6.07 | $6.07 | 17,701,160 |
| 2025-05-07 | $6.12 | $6.14 | $6.04 | $6.07 | $6.07 | 21,150,020 |
| 2025-05-06 | $5.92 | $6.06 | $5.88 | $6.05 | $6.05 | 32,596,980 |
| 2025-04-30 | $5.93 | $5.94 | $5.86 | $5.87 | $5.87 | 21,084,810 |
| 2025-04-29 | $5.97 | $6.00 | $5.94 | $5.96 | $5.96 | 15,672,300 |
| 2025-04-28 | $5.96 | $6.00 | $5.92 | $5.99 | $5.99 | 16,750,800 |
| 2025-04-25 | $5.91 | $5.99 | $5.90 | $5.97 | $5.97 | 17,136,880 |
| 2025-04-24 | $6.00 | $6.01 | $5.90 | $5.91 | $5.91 | 17,671,500 |
| 2025-04-23 | $5.96 | $6.05 | $5.95 | $5.97 | $5.97 | 19,320,600 |
| 2025-04-22 | $5.90 | $5.97 | $5.89 | $5.95 | $5.95 | 20,694,800 |
| 2025-04-21 | $5.84 | $5.89 | $5.80 | $5.87 | $5.87 | 17,093,200 |
| 2025-04-18 | $5.84 | $5.88 | $5.81 | $5.84 | $5.84 | 16,165,930 |
| 2025-04-17 | $5.87 | $5.92 | $5.84 | $5.84 | $5.84 | 20,243,880 |
| 2025-04-16 | $5.90 | $5.97 | $5.86 | $5.91 | $5.91 | 23,053,520 |
| 2025-04-15 | $6.12 | $6.13 | $5.94 | $5.97 | $5.97 | 31,455,400 |
| 2025-04-14 | $6.09 | $6.19 | $6.02 | $6.12 | $6.12 | 33,742,250 |
| 2025-04-11 | $5.95 | $6.05 | $5.94 | $6.01 | $6.01 | 33,261,100 |
| 2025-04-10 | $6.02 | $6.10 | $5.98 | $6.00 | $6.00 | 51,611,600 |
| 2025-04-09 | $5.70 | $5.83 | $5.45 | $5.80 | $5.80 | 55,507,610 |
| 2025-04-08 | $5.80 | $5.92 | $5.70 | $5.77 | $5.77 | 54,801,000 |
| 2025-04-07 | $5.91 | $6.13 | $5.88 | $5.88 | $5.88 | 43,682,620 |
| 2025-04-03 | $6.62 | $6.67 | $6.51 | $6.53 | $6.53 | 42,237,790 |
| 2025-04-02 | $6.75 | $6.83 | $6.71 | $6.74 | $6.74 | 25,255,060 |
| 2025-04-01 | $6.73 | $6.79 | $6.71 | $6.74 | $6.74 | 30,549,290 |
| 2025-03-31 | $6.70 | $6.79 | $6.67 | $6.74 | $6.74 | 37,197,360 |
| 2025-03-28 | $6.85 | $6.87 | $6.67 | $6.71 | $6.71 | 34,400,530 |
| 2025-03-27 | $6.81 | $6.83 | $6.68 | $6.73 | $6.73 | 37,125,300 |
| 2025-03-26 | $6.80 | $6.86 | $6.72 | $6.83 | $6.83 | 40,486,160 |
| 2025-03-25 | $7.00 | $7.02 | $6.82 | $6.85 | $6.85 | 54,323,570 |
| 2025-03-24 | $7.08 | $7.19 | $6.84 | $7.11 | $7.11 | 97,884,140 |
| 2025-03-21 | $6.83 | $7.11 | $6.82 | $6.92 | $6.92 | 73,557,390 |
| 2025-03-20 | $6.82 | $6.89 | $6.73 | $6.85 | $6.85 | 58,055,020 |
| 2025-03-19 | $6.90 | $6.94 | $6.79 | $6.83 | $6.83 | 82,664,510 |
| 2025-03-18 | $6.63 | $7.26 | $6.49 | $7.02 | $7.02 | 141,259,120 |
| 2025-03-17 | $6.62 | $6.68 | $6.57 | $6.60 | $6.60 | 40,253,310 |
| 2025-03-14 | $6.55 | $6.60 | $6.48 | $6.57 | $6.57 | 37,443,060 |
| 2025-03-13 | $6.53 | $6.59 | $6.45 | $6.53 | $6.53 | 36,325,760 |
| 2025-03-12 | $6.40 | $6.56 | $6.39 | $6.55 | $6.55 | 50,064,190 |
| 2025-03-11 | $6.31 | $6.52 | $6.28 | $6.40 | $6.40 | 43,786,760 |
| 2025-03-10 | $6.42 | $6.48 | $6.30 | $6.32 | $6.32 | 36,956,490 |
| 2025-03-07 | $6.13 | $6.45 | $6.10 | $6.38 | $6.38 | 79,661,580 |
| 2025-03-06 | $6.12 | $6.15 | $6.08 | $6.13 | $6.13 | 29,923,860 |
| 2025-03-05 | $6.14 | $6.16 | $6.07 | $6.11 | $6.11 | 22,617,100 |
| 2025-03-04 | $6.15 | $6.17 | $6.12 | $6.14 | $6.14 | 19,682,260 |
| 2025-03-03 | $6.20 | $6.25 | $6.14 | $6.15 | $6.15 | 30,610,700 |
| 2025-02-28 | $6.22 | $6.27 | $6.18 | $6.20 | $6.20 | 25,906,540 |
| 2025-02-27 | $6.29 | $6.30 | $6.20 | $6.25 | $6.25 | 26,944,640 |
| 2025-02-26 | $6.24 | $6.33 | $6.24 | $6.25 | $6.25 | 27,532,550 |
| 2025-02-25 | $6.26 | $6.32 | $6.22 | $6.25 | $6.25 | 26,632,300 |
| 2025-02-24 | $6.34 | $6.35 | $6.15 | $6.31 | $6.31 | 40,596,510 |
| 2025-02-20 | $6.38 | $6.38 | $6.25 | $6.28 | $6.28 | 28,382,180 |
| 2025-02-19 | $6.37 | $6.41 | $6.29 | $6.38 | $6.38 | 29,909,970 |
| 2025-02-18 | $6.33 | $6.46 | $6.33 | $6.37 | $6.37 | 36,599,520 |
| 2025-02-17 | $6.36 | $6.37 | $6.27 | $6.35 | $6.35 | 35,429,440 |
| 2025-02-14 | $6.42 | $6.45 | $6.33 | $6.38 | $6.38 | 36,320,380 |
| 2025-02-13 | $6.48 | $6.53 | $6.43 | $6.44 | $6.44 | 27,834,680 |
| 2025-02-12 | $6.51 | $6.55 | $6.45 | $6.50 | $6.50 | 29,406,550 |
| 2025-02-11 | $6.56 | $6.61 | $6.52 | $6.54 | $6.54 | 27,876,710 |
| 2025-02-10 | $6.54 | $6.61 | $6.45 | $6.57 | $6.57 | 49,827,790 |
| 2025-02-07 | $6.48 | $6.61 | $6.47 | $6.56 | $6.56 | 39,651,120 |
| 2025-02-06 | $6.57 | $6.58 | $6.45 | $6.51 | $6.51 | 34,147,500 |
| 2025-02-05 | $6.84 | $6.86 | $6.53 | $6.57 | $6.57 | 44,976,100 |
| 2025-01-27 | $6.83 | $6.92 | $6.81 | $6.84 | $6.84 | 22,348,530 |
| 2025-01-24 | $6.80 | $6.85 | $6.75 | $6.79 | $6.79 | 16,518,000 |
| 2025-01-23 | $6.78 | $6.89 | $6.78 | $6.81 | $6.81 | 21,506,280 |
| 2025-01-22 | $6.73 | $6.76 | $6.67 | $6.74 | $6.74 | 12,805,120 |
| 2025-01-21 | $6.77 | $6.79 | $6.67 | $6.75 | $6.75 | 13,484,240 |
| 2025-01-20 | $6.81 | $6.87 | $6.72 | $6.74 | $6.74 | 18,076,900 |
| 2025-01-17 | $6.70 | $6.81 | $6.65 | $6.78 | $6.78 | 17,581,090 |
| 2025-01-16 | $6.79 | $6.87 | $6.66 | $6.71 | $6.71 | 21,991,750 |
| 2025-01-15 | $6.80 | $6.87 | $6.73 | $6.77 | $6.77 | 17,630,650 |
| 2025-01-14 | $6.60 | $6.82 | $6.60 | $6.80 | $6.80 | 23,169,070 |
| 2025-01-13 | $6.55 | $6.75 | $6.52 | $6.60 | $6.60 | 23,262,500 |
| 2025-01-09 | $6.77 | $6.78 | $6.66 | $6.67 | $6.67 | 25,924,760 |
| 2025-01-08 | $6.80 | $6.94 | $6.71 | $6.87 | $6.87 | 35,567,300 |
| 2025-01-07 | $6.88 | $6.94 | $6.70 | $6.78 | $6.78 | 25,417,300 |
| 2025-01-06 | $6.81 | $6.94 | $6.76 | $6.87 | $6.87 | 24,314,900 |
| 2025-01-03 | $6.92 | $7.06 | $6.80 | $6.85 | $6.85 | 32,355,240 |
| 2025-01-02 | $7.28 | $7.35 | $6.83 | $6.92 | $6.92 | 49,941,000 |
| 2024-12-31 | $7.29 | $7.40 | $7.20 | $7.30 | $7.30 | 44,342,550 |
| 2024-12-30 | $7.17 | $7.28 | $7.14 | $7.27 | $7.27 | 32,540,600 |
| 2024-12-27 | $7.00 | $7.20 | $7.00 | $7.18 | $7.18 | 36,905,960 |
| 2024-12-26 | $7.07 | $7.14 | $6.99 | $7.05 | $7.05 | 22,928,200 |
| 2024-12-25 | $7.03 | $7.08 | $6.99 | $7.07 | $7.07 | 19,393,500 |
| 2024-12-24 | $6.90 | $7.08 | $6.90 | $7.06 | $7.06 | 35,003,690 |
| 2024-12-23 | $6.92 | $7.00 | $6.90 | $6.91 | $6.91 | 27,120,100 |
| 2024-12-20 | $7.02 | $7.03 | $6.90 | $6.91 | $6.91 | 26,791,260 |
| 2024-12-19 | $7.06 | $7.06 | $6.89 | $7.03 | $7.03 | 39,906,220 |
| 2024-12-18 | $6.96 | $7.25 | $6.95 | $7.14 | $7.14 | 51,619,670 |
| 2024-12-17 | $6.93 | $7.05 | $6.91 | $6.94 | $6.94 | 26,068,750 |
| 2024-12-16 | $6.91 | $7.05 | $6.90 | $6.96 | $6.96 | 27,541,830 |
| 2024-12-13 | $7.11 | $7.11 | $6.88 | $6.91 | $6.91 | 32,688,610 |
| 2024-12-12 | $6.99 | $7.14 | $6.94 | $7.11 | $7.11 | 33,539,400 |
| 2024-12-11 | $6.83 | $6.99 | $6.81 | $6.99 | $6.99 | 26,425,990 |
| 2024-12-10 | $6.98 | $7.01 | $6.84 | $6.85 | $6.85 | 32,197,000 |
| 2024-12-09 | $7.00 | $7.02 | $6.80 | $6.84 | $6.84 | 29,526,880 |
| 2024-12-06 | $6.84 | $6.95 | $6.81 | $6.93 | $6.93 | 31,510,410 |
| 2024-12-05 | $6.75 | $6.82 | $6.71 | $6.81 | $6.81 | 19,096,990 |
| 2024-12-04 | $6.81 | $6.85 | $6.74 | $6.77 | $6.77 | 21,277,200 |
| 2024-12-03 | $6.94 | $6.94 | $6.80 | $6.87 | $6.87 | 25,416,100 |
| 2024-12-02 | $6.73 | $6.90 | $6.73 | $6.88 | $6.88 | 32,818,090 |
| 2024-11-29 | $6.75 | $6.82 | $6.69 | $6.74 | $6.74 | 32,359,000 |
| 2024-11-28 | $6.93 | $6.94 | $6.76 | $6.78 | $6.78 | 28,215,500 |
| 2024-11-27 | $6.86 | $6.92 | $6.70 | $6.92 | $6.92 | 32,080,900 |
| 2024-11-26 | $7.06 | $7.10 | $6.86 | $6.89 | $6.89 | 45,915,720 |
| 2024-11-25 | $6.95 | $7.23 | $6.90 | $7.11 | $7.11 | 50,162,390 |
| 2024-11-22 | $7.07 | $7.16 | $6.81 | $6.84 | $6.84 | 28,472,080 |
| 2024-11-21 | $7.06 | $7.11 | $6.97 | $7.09 | $7.09 | 28,484,990 |
| 2024-11-20 | $7.18 | $7.18 | $7.03 | $7.09 | $7.09 | 33,157,020 |
| 2024-11-19 | $7.10 | $7.17 | $6.99 | $7.17 | $7.17 | 27,935,740 |
| 2024-11-18 | $7.10 | $7.35 | $7.05 | $7.09 | $7.09 | 45,759,360 |
| 2024-11-15 | $7.22 | $7.32 | $7.05 | $7.06 | $7.06 | 47,258,020 |
| 2024-11-14 | $7.65 | $7.66 | $7.31 | $7.32 | $7.32 | 33,407,870 |
| 2024-11-13 | $7.49 | $7.59 | $7.46 | $7.57 | $7.57 | 23,356,080 |
| 2024-11-12 | $7.75 | $7.84 | $7.47 | $7.53 | $7.53 | 43,247,350 |
| 2024-11-11 | $7.62 | $7.70 | $7.54 | $7.69 | $7.69 | 32,632,010 |
| 2024-11-08 | $7.73 | $7.78 | $7.52 | $7.65 | $7.65 | 41,662,760 |
| 2024-11-07 | $7.78 | $7.79 | $7.63 | $7.69 | $7.69 | 51,195,100 |
| 2024-11-06 | $7.84 | $8.11 | $7.77 | $7.82 | $7.82 | 54,964,680 |
| 2024-11-05 | $7.85 | $7.99 | $7.69 | $7.94 | $7.94 | 63,073,710 |
| 2024-11-04 | $7.75 | $7.79 | $7.55 | $7.79 | $7.79 | 63,781,270 |
| 2024-11-01 | $7.30 | $7.89 | $7.28 | $7.69 | $7.69 | 90,540,890 |
| 2024-10-31 | $7.45 | $7.51 | $7.15 | $7.31 | $7.31 | 85,485,200 |
| 2024-10-30 | $7.20 | $7.73 | $7.19 | $7.47 | $7.47 | 143,538,850 |
| 2024-10-29 | $7.10 | $7.24 | $6.92 | $7.03 | $7.03 | 42,884,500 |
| 2024-10-28 | $6.84 | $7.18 | $6.74 | $7.10 | $7.10 | 56,087,420 |
| 2024-10-25 | $6.73 | $6.88 | $6.72 | $6.80 | $6.80 | 28,069,360 |
| 2024-10-24 | $6.76 | $6.77 | $6.65 | $6.74 | $6.74 | 23,423,840 |
| 2024-10-23 | $6.70 | $6.82 | $6.65 | $6.79 | $6.79 | 40,194,500 |
| 2024-10-22 | $6.68 | $6.85 | $6.60 | $6.67 | $6.67 | 44,377,820 |
| 2024-10-21 | $6.88 | $6.94 | $6.65 | $6.68 | $6.68 | 57,535,810 |
| 2024-10-18 | $6.37 | $6.59 | $6.32 | $6.51 | $6.51 | 34,830,600 |
| 2024-10-17 | $6.56 | $6.61 | $6.36 | $6.37 | $6.37 | 28,889,050 |
| 2024-10-16 | $6.42 | $6.60 | $6.41 | $6.54 | $6.54 | 25,092,800 |
| 2024-10-15 | $6.68 | $6.71 | $6.54 | $6.55 | $6.55 | 33,266,000 |
| 2024-10-14 | $6.51 | $6.77 | $6.46 | $6.70 | $6.70 | 44,811,980 |
| 2024-10-11 | $6.77 | $6.84 | $6.42 | $6.48 | $6.48 | 42,857,790 |
| 2024-10-10 | $6.41 | $6.91 | $6.41 | $6.73 | $6.73 | 64,042,910 |
| 2024-10-09 | $6.85 | $6.85 | $6.32 | $6.35 | $6.35 | 64,051,650 |
| 2024-10-08 | $7.46 | $7.46 | $6.58 | $6.98 | $6.98 | 90,665,220 |
| 2024-09-30 | $6.55 | $6.85 | $6.37 | $6.78 | $6.78 | 78,151,970 |
| 2024-09-27 | $6.29 | $6.36 | $6.24 | $6.34 | $6.34 | 28,312,020 |
| 2024-09-26 | $6.06 | $6.23 | $6.04 | $6.22 | $6.22 | 25,784,920 |
| 2024-09-25 | $6.16 | $6.18 | $6.04 | $6.06 | $6.06 | 31,649,790 |
| 2024-09-24 | $5.86 | $6.01 | $5.85 | $6.01 | $6.01 | 32,348,900 |
| 2024-09-23 | $5.71 | $5.85 | $5.70 | $5.83 | $5.83 | 17,137,100 |
| 2024-09-20 | $5.67 | $5.73 | $5.63 | $5.73 | $5.73 | 13,892,900 |
| 2024-09-19 | $5.58 | $5.73 | $5.55 | $5.67 | $5.67 | 15,994,300 |
| 2024-09-18 | $5.53 | $5.61 | $5.50 | $5.60 | $5.60 | 11,914,900 |
| 2024-09-13 | $5.46 | $5.60 | $5.46 | $5.52 | $5.52 | 12,057,000 |
| 2024-09-12 | $5.43 | $5.54 | $5.39 | $5.50 | $5.50 | 14,375,100 |
| 2024-09-11 | $5.41 | $5.47 | $5.38 | $5.43 | $5.43 | 11,553,470 |
| 2024-09-10 | $5.60 | $5.60 | $5.39 | $5.46 | $5.46 | 16,936,300 |
| 2024-09-09 | $5.65 | $5.67 | $5.51 | $5.54 | $5.54 | 16,986,200 |
| 2024-09-06 | $5.65 | $5.80 | $5.61 | $5.67 | $5.67 | 21,173,880 |
| 2024-09-05 | $5.71 | $5.78 | $5.58 | $5.60 | $5.60 | 25,432,400 |
| 2024-09-04 | $5.76 | $5.80 | $5.73 | $5.76 | $5.76 | 21,045,700 |
| 2024-09-03 | $5.77 | $5.84 | $5.66 | $5.77 | $5.77 | 26,211,170 |
| 2024-09-02 | $5.65 | $5.90 | $5.63 | $5.73 | $5.73 | 61,813,600 |
| 2024-08-30 | $5.45 | $5.54 | $5.44 | $5.47 | $5.47 | 15,629,070 |
| 2024-08-29 | $5.40 | $5.45 | $5.32 | $5.44 | $5.44 | 11,555,500 |
| 2024-08-28 | $5.44 | $5.49 | $5.38 | $5.44 | $5.44 | 8,509,290 |
| 2024-08-27 | $5.40 | $5.46 | $5.37 | $5.45 | $5.45 | 8,814,240 |
| 2024-08-26 | $5.32 | $5.44 | $5.32 | $5.43 | $5.43 | 9,525,900 |
| 2024-08-23 | $5.40 | $5.43 | $5.33 | $5.35 | $5.35 | 8,898,200 |
| 2024-08-22 | $5.38 | $5.40 | $5.33 | $5.36 | $5.36 | 8,940,000 |
| 2024-08-21 | $5.43 | $5.48 | $5.37 | $5.40 | $5.40 | 9,283,700 |
| 2024-08-20 | $5.58 | $5.60 | $5.41 | $5.43 | $5.43 | 14,018,200 |
| 2024-08-19 | $5.44 | $5.60 | $5.41 | $5.58 | $5.58 | 16,064,400 |
| 2024-08-16 | $5.45 | $5.50 | $5.43 | $5.44 | $5.44 | 9,689,600 |
| 2024-08-15 | $5.39 | $5.49 | $5.36 | $5.45 | $5.45 | 12,959,130 |
| 2024-08-14 | $5.49 | $5.51 | $5.38 | $5.38 | $5.38 | 12,580,770 |
| 2024-08-13 | $5.50 | $5.54 | $5.44 | $5.51 | $5.51 | 10,824,350 |
| 2024-08-12 | $5.52 | $5.55 | $5.47 | $5.48 | $5.48 | 12,250,100 |
| 2024-08-09 | $5.61 | $5.65 | $5.53 | $5.54 | $5.54 | 10,197,400 |
| 2024-08-08 | $5.62 | $5.62 | $5.52 | $5.56 | $5.56 | 12,124,640 |
| 2024-08-07 | $5.63 | $5.65 | $5.58 | $5.62 | $5.62 | 10,528,860 |
| 2024-08-06 | $5.67 | $5.70 | $5.59 | $5.64 | $5.64 | 13,656,700 |
| 2024-08-05 | $5.72 | $5.78 | $5.56 | $5.59 | $5.59 | 18,285,100 |
| 2024-08-02 | $5.78 | $5.84 | $5.75 | $5.76 | $5.76 | 12,715,720 |
| 2024-08-01 | $5.84 | $5.92 | $5.80 | $5.82 | $5.82 | 15,566,800 |
| 2024-07-31 | $5.67 | $5.84 | $5.64 | $5.84 | $5.84 | 20,155,570 |
| 2024-07-30 | $5.66 | $5.69 | $5.61 | $5.67 | $5.67 | 9,949,700 |
| 2024-07-29 | $5.65 | $5.72 | $5.62 | $5.71 | $5.71 | 14,974,420 |
| 2024-07-26 | $5.54 | $5.67 | $5.54 | $5.61 | $5.61 | 10,800,400 |
| 2024-07-25 | $5.58 | $5.63 | $5.50 | $5.56 | $5.56 | 14,984,930 |
| 2024-07-24 | $5.62 | $5.68 | $5.54 | $5.64 | $5.64 | 17,386,180 |
| 2024-07-23 | $5.70 | $5.79 | $5.61 | $5.62 | $5.62 | 18,496,140 |
| 2024-07-22 | $5.75 | $5.75 | $5.61 | $5.66 | $5.66 | 17,388,140 |
| 2024-07-19 | $5.99 | $5.99 | $5.88 | $5.96 | $5.96 | 17,392,500 |
| 2024-07-18 | $5.95 | $6.01 | $5.86 | $6.01 | $6.01 | 16,765,000 |
| 2024-07-17 | $6.03 | $6.05 | $5.93 | $5.96 | $5.96 | 15,203,350 |
| 2024-07-16 | $5.98 | $6.03 | $5.94 | $6.00 | $6.00 | 14,404,300 |
| 2024-07-15 | $5.94 | $6.01 | $5.91 | $5.94 | $5.94 | 12,783,010 |
| 2024-07-12 | $6.05 | $6.05 | $5.93 | $5.97 | $5.97 | 18,242,000 |
| 2024-07-11 | $6.01 | $6.06 | $5.97 | $6.04 | $6.04 | 20,455,200 |
| 2024-07-10 | $6.09 | $6.15 | $5.94 | $5.97 | $5.97 | 19,840,400 |
| 2024-07-09 | $6.00 | $6.11 | $5.90 | $6.09 | $6.09 | 24,361,600 |
| 2024-07-08 | $6.08 | $6.08 | $5.92 | $5.97 | $5.97 | 23,474,200 |
| 2024-07-05 | $6.18 | $6.18 | $6.04 | $6.16 | $6.16 | 17,199,400 |
| 2024-07-04 | $6.19 | $6.26 | $6.15 | $6.18 | $6.18 | 15,785,820 |
| 2024-07-03 | $6.28 | $6.32 | $6.16 | $6.19 | $6.19 | 17,876,520 |
| 2024-07-02 | $6.25 | $6.35 | $6.22 | $6.28 | $6.28 | 28,622,720 |
| 2024-07-01 | $6.15 | $6.25 | $6.15 | $6.23 | $6.23 | 24,732,700 |
| 2024-06-28 | $5.88 | $6.18 | $5.86 | $6.12 | $6.12 | 38,430,010 |
| 2024-06-27 | $6.08 | $6.10 | $5.88 | $5.90 | $5.90 | 28,177,900 |
| 2024-06-26 | $6.07 | $6.11 | $5.92 | $6.11 | $6.11 | 30,093,530 |
| 2024-06-25 | $6.07 | $6.19 | $6.04 | $6.08 | $6.08 | 23,845,330 |
| 2024-06-24 | $6.20 | $6.25 | $6.09 | $6.11 | $6.11 | 25,856,260 |
| 2024-06-21 | $6.29 | $6.33 | $6.16 | $6.21 | $6.21 | 24,766,880 |
| 2024-06-20 | $6.29 | $6.43 | $6.24 | $6.28 | $6.28 | 31,161,700 |
| 2024-06-19 | $6.42 | $6.45 | $6.27 | $6.30 | $6.30 | 31,559,120 |
| 2024-06-18 | $6.20 | $6.49 | $6.19 | $6.44 | $6.44 | 51,024,500 |
| 2024-06-17 | $6.18 | $6.23 | $6.05 | $6.20 | $6.20 | 26,601,100 |
| 2024-06-14 | $6.19 | $6.28 | $6.15 | $6.19 | $6.19 | 34,558,380 |
| 2024-06-13 | $6.38 | $6.42 | $6.11 | $6.17 | $6.17 | 59,651,030 |
| 2024-06-12 | $6.38 | $6.49 | $6.28 | $6.41 | $6.41 | 53,231,520 |
| 2024-06-11 | $6.95 | $7.03 | $6.28 | $6.47 | $6.47 | 110,829,660 |
| 2024-06-07 | $6.90 | $7.18 | $6.88 | $6.97 | $6.97 | 71,908,630 |
| 2024-06-06 | $6.62 | $7.19 | $6.61 | $6.97 | $6.97 | 122,184,490 |
| 2024-06-05 | $6.73 | $6.75 | $6.56 | $6.58 | $6.58 | 42,456,980 |
| 2024-06-04 | $6.42 | $6.73 | $6.34 | $6.72 | $6.72 | 59,814,400 |
| 2024-06-03 | $6.45 | $6.57 | $6.41 | $6.47 | $6.47 | 35,566,050 |
| 2024-05-31 | $6.38 | $6.45 | $6.32 | $6.39 | $6.39 | 19,881,850 |
| 2024-05-30 | $6.54 | $6.54 | $6.34 | $6.38 | $6.38 | 31,371,230 |
| 2024-05-29 | $6.48 | $6.60 | $6.34 | $6.55 | $6.55 | 28,641,980 |
| 2024-05-28 | $6.47 | $6.66 | $6.42 | $6.53 | $6.53 | 38,196,220 |
| 2024-05-27 | $6.37 | $6.58 | $6.34 | $6.54 | $6.54 | 43,288,090 |
| 2024-05-24 | $6.30 | $6.42 | $6.28 | $6.33 | $6.33 | 21,480,900 |
| 2024-05-23 | $6.45 | $6.46 | $6.26 | $6.29 | $6.29 | 39,782,530 |
| 2024-05-22 | $6.56 | $6.56 | $6.47 | $6.48 | $6.48 | 23,247,640 |
| 2024-05-21 | $6.60 | $6.65 | $6.53 | $6.57 | $6.57 | 22,765,040 |
| 2024-05-20 | $6.44 | $6.64 | $6.44 | $6.60 | $6.60 | 37,989,820 |
| 2024-05-17 | $6.39 | $6.49 | $6.37 | $6.47 | $6.47 | 34,526,970 |
| 2024-05-16 | $6.63 | $6.68 | $6.41 | $6.42 | $6.42 | 56,795,140 |
| 2024-05-15 | $6.71 | $6.73 | $6.56 | $6.58 | $6.58 | 40,475,870 |
| 2024-05-14 | $6.77 | $6.82 | $6.66 | $6.72 | $6.72 | 51,132,970 |
| 2024-05-13 | $6.57 | $6.85 | $6.51 | $6.78 | $6.78 | 76,027,740 |
| 2024-05-10 | $6.67 | $6.70 | $6.55 | $6.58 | $6.58 | 52,176,000 |
| 2024-05-09 | $6.39 | $6.74 | $6.39 | $6.68 | $6.68 | 87,450,260 |
| 2024-05-08 | $6.34 | $6.39 | $6.30 | $6.36 | $6.36 | 25,933,170 |
| 2024-05-07 | $6.43 | $6.44 | $6.28 | $6.34 | $6.34 | 38,446,630 |
| 2024-05-06 | $6.39 | $6.47 | $6.30 | $6.44 | $6.44 | 42,339,210 |
| 2024-04-30 | $6.20 | $6.39 | $6.20 | $6.32 | $6.32 | 37,886,600 |
| 2024-04-29 | $6.33 | $6.39 | $6.27 | $6.31 | $6.31 | 37,993,960 |
| 2024-04-26 | $6.38 | $6.40 | $6.21 | $6.33 | $6.33 | 38,910,430 |
| 2024-04-25 | $6.26 | $6.46 | $6.24 | $6.37 | $6.37 | 41,389,200 |
| 2024-04-24 | $6.19 | $6.29 | $6.18 | $6.29 | $6.29 | 31,133,080 |
| 2024-04-23 | $6.34 | $6.40 | $6.17 | $6.18 | $6.18 | 48,757,640 |
| 2024-04-22 | $6.52 | $6.63 | $6.34 | $6.34 | $6.34 | 61,572,400 |
| 2024-04-19 | $6.38 | $6.70 | $6.38 | $6.58 | $6.58 | 99,450,100 |
| 2024-04-18 | $6.45 | $6.53 | $6.31 | $6.42 | $6.42 | 70,405,290 |
| 2024-04-17 | $6.25 | $6.55 | $6.13 | $6.53 | $6.53 | 82,102,170 |
| 2024-04-16 | $6.44 | $6.72 | $6.26 | $6.29 | $6.29 | 114,513,330 |
| 2024-04-15 | $6.20 | $6.60 | $6.06 | $6.49 | $6.49 | 94,164,640 |
| 2024-04-12 | $6.06 | $6.27 | $6.00 | $6.18 | $6.18 | 57,743,380 |
| 2024-04-11 | $5.82 | $6.10 | $5.78 | $6.05 | $6.05 | 52,081,610 |
| 2024-04-10 | $5.81 | $5.86 | $5.76 | $5.83 | $5.83 | 22,180,640 |
| 2024-04-09 | $5.90 | $5.93 | $5.80 | $5.83 | $5.83 | 29,658,510 |
| 2024-04-08 | $5.93 | $6.08 | $5.90 | $5.94 | $5.94 | 41,165,800 |
| 2024-04-03 | $5.97 | $6.04 | $5.89 | $5.97 | $5.97 | 38,160,680 |
| 2024-04-02 | $5.93 | $5.98 | $5.88 | $5.91 | $5.91 | 33,858,930 |
| 2024-04-01 | $5.81 | $5.93 | $5.79 | $5.92 | $5.92 | 34,773,080 |
| 2024-03-29 | $5.76 | $5.82 | $5.69 | $5.81 | $5.81 | 27,542,200 |
| 2024-03-28 | $5.63 | $5.78 | $5.63 | $5.75 | $5.75 | 25,714,540 |
| 2024-03-27 | $5.72 | $5.79 | $5.63 | $5.63 | $5.63 | 25,394,850 |
| 2024-03-26 | $5.63 | $5.73 | $5.60 | $5.71 | $5.71 | 20,766,180 |
| 2024-03-25 | $5.67 | $5.74 | $5.64 | $5.65 | $5.65 | 23,175,820 |
| 2024-03-22 | $5.79 | $5.88 | $5.68 | $5.68 | $5.68 | 31,261,040 |
| 2024-03-21 | $5.79 | $5.83 | $5.71 | $5.81 | $5.81 | 37,760,640 |
| 2024-03-20 | $5.87 | $5.90 | $5.77 | $5.80 | $5.80 | 36,861,360 |
| 2024-03-19 | $5.93 | $6.06 | $5.85 | $5.87 | $5.87 | 47,621,420 |
| 2024-03-18 | $5.87 | $5.97 | $5.81 | $5.94 | $5.94 | 43,820,290 |
| 2024-03-15 | $5.80 | $5.97 | $5.75 | $5.87 | $5.87 | 65,764,770 |
| 2024-03-14 | $5.43 | $5.90 | $5.42 | $5.87 | $5.87 | 110,102,730 |
| 2024-03-13 | $5.43 | $5.47 | $5.39 | $5.45 | $5.45 | 19,978,000 |
| 2024-03-12 | $5.50 | $5.50 | $5.43 | $5.45 | $5.45 | 22,021,500 |
| 2024-03-11 | $5.47 | $5.56 | $5.43 | $5.50 | $5.50 | 29,564,480 |
| 2024-03-08 | $5.38 | $5.46 | $5.37 | $5.44 | $5.44 | 16,456,200 |
| 2024-03-07 | $5.41 | $5.48 | $5.36 | $5.37 | $5.37 | 23,788,500 |
| 2024-03-06 | $5.36 | $5.45 | $5.36 | $5.38 | $5.38 | 17,976,120 |
| 2024-03-05 | $5.43 | $5.45 | $5.38 | $5.40 | $5.40 | 20,679,100 |
| 2024-03-04 | $5.34 | $5.49 | $5.32 | $5.47 | $5.47 | 32,877,070 |
| 2024-03-01 | $5.37 | $5.42 | $5.31 | $5.36 | $5.36 | 18,928,570 |
| 2024-02-29 | $5.26 | $5.39 | $5.26 | $5.39 | $5.39 | 22,472,680 |
| 2024-02-28 | $5.43 | $5.47 | $5.29 | $5.29 | $5.29 | 31,684,470 |
| 2024-02-27 | $5.32 | $5.42 | $5.30 | $5.42 | $5.42 | 21,332,390 |
| 2024-02-26 | $5.45 | $5.46 | $5.31 | $5.33 | $5.33 | 23,867,760 |
| 2024-02-23 | $5.49 | $5.52 | $5.40 | $5.44 | $5.44 | 25,226,050 |
| 2024-02-22 | $5.40 | $5.58 | $5.37 | $5.45 | $5.45 | 27,913,880 |
| 2024-02-21 | $5.27 | $5.50 | $5.26 | $5.38 | $5.38 | 34,764,850 |
| 2024-02-20 | $5.32 | $5.32 | $5.25 | $5.30 | $5.30 | 19,231,160 |
| 2024-02-19 | $5.31 | $5.36 | $5.25 | $5.32 | $5.32 | 25,514,100 |
| 2024-02-08 | $5.31 | $5.44 | $5.25 | $5.30 | $5.30 | 33,838,130 |
| 2024-02-07 | $5.16 | $5.33 | $5.11 | $5.25 | $5.25 | 33,363,740 |
| 2024-02-06 | $4.71 | $5.13 | $4.61 | $5.09 | $5.09 | 29,467,640 |
| 2024-02-05 | $4.98 | $4.98 | $4.61 | $4.71 | $4.71 | 33,065,010 |
| 2024-02-02 | $5.12 | $5.15 | $4.89 | $5.03 | $5.03 | 31,884,340 |
| 2024-02-01 | $5.07 | $5.23 | $5.05 | $5.09 | $5.09 | 23,134,920 |
| 2024-01-31 | $5.24 | $5.32 | $5.10 | $5.12 | $5.12 | 29,673,100 |
| 2024-01-30 | $5.41 | $5.45 | $5.28 | $5.29 | $5.29 | 29,373,150 |
| 2024-01-29 | $5.54 | $5.63 | $5.42 | $5.46 | $5.46 | 53,937,740 |
| 2024-01-26 | $5.44 | $5.57 | $5.38 | $5.47 | $5.47 | 48,905,330 |
| 2024-01-25 | $5.15 | $5.40 | $5.10 | $5.40 | $5.40 | 42,622,540 |
| 2024-01-24 | $5.06 | $5.15 | $5.01 | $5.15 | $5.15 | 13,752,300 |
| 2024-01-23 | $4.90 | $5.07 | $4.85 | $5.05 | $5.05 | 13,593,690 |
| 2024-01-22 | $5.14 | $5.15 | $4.93 | $4.95 | $4.95 | 17,396,140 |
| 2024-01-19 | $5.20 | $5.21 | $5.15 | $5.16 | $5.16 | 8,998,070 |
| 2024-01-18 | $5.18 | $5.22 | $5.07 | $5.21 | $5.21 | 18,259,520 |
| 2024-01-17 | $5.26 | $5.31 | $5.18 | $5.19 | $5.19 | 13,451,700 |
| 2024-01-16 | $5.36 | $5.39 | $5.23 | $5.31 | $5.31 | 24,779,240 |
| 2024-01-15 | $5.26 | $5.49 | $5.25 | $5.42 | $5.42 | 37,868,300 |
| 2024-01-12 | $5.19 | $5.35 | $5.18 | $5.26 | $5.26 | 17,640,070 |
| 2024-01-11 | $5.13 | $5.22 | $5.12 | $5.19 | $5.19 | 10,684,430 |
| 2024-01-10 | $5.21 | $5.21 | $5.14 | $5.15 | $5.15 | 16,747,760 |
| 2024-01-09 | $5.20 | $5.25 | $5.15 | $5.23 | $5.23 | 21,891,200 |
| 2024-01-08 | $5.34 | $5.37 | $5.23 | $5.24 | $5.24 | 18,362,190 |
| 2024-01-05 | $5.45 | $5.48 | $5.31 | $5.34 | $5.34 | 27,826,880 |
| 2024-01-04 | $5.46 | $5.54 | $5.44 | $5.47 | $5.47 | 28,124,830 |
| 2024-01-03 | $5.50 | $5.54 | $5.40 | $5.47 | $5.47 | 30,351,270 |
| 2024-01-02 | $5.39 | $5.50 | $5.37 | $5.48 | $5.48 | 41,013,110 |
| 2024-01-01 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2023-12-29 | $5.35 | $5.39 | $5.31 | $5.36 | $5.36 | 26,846,830 |
| 2023-12-28 | $5.35 | $5.40 | $5.26 | $5.37 | $5.37 | 37,993,060 |
| 2023-12-27 | $5.45 | $5.50 | $5.31 | $5.39 | $5.39 | 35,424,650 |
| 2023-12-26 | $5.40 | $5.51 | $5.37 | $5.45 | $5.45 | 33,270,330 |
| 2023-12-25 | $5.60 | $5.60 | $5.38 | $5.41 | $5.41 | 61,763,990 |
| 2023-12-22 | $5.34 | $5.60 | $5.33 | $5.60 | $5.60 | 81,870,190 |
| 2023-12-21 | $5.41 | $5.41 | $5.27 | $5.37 | $5.37 | 31,174,690 |
| 2023-12-20 | $5.31 | $5.47 | $5.27 | $5.41 | $5.41 | 42,486,010 |
| 2023-12-19 | $5.48 | $5.48 | $5.25 | $5.35 | $5.35 | 47,300,870 |
| 2023-12-18 | $5.31 | $5.47 | $5.24 | $5.45 | $5.45 | 70,684,720 |
| 2023-12-15 | $5.16 | $5.27 | $5.16 | $5.21 | $5.21 | 19,589,390 |
| 2023-12-14 | $5.19 | $5.23 | $5.16 | $5.16 | $5.16 | 12,569,300 |
| 2023-12-13 | $5.24 | $5.27 | $5.20 | $5.21 | $5.21 | 15,582,960 |
| 2023-12-12 | $5.20 | $5.25 | $5.17 | $5.23 | $5.23 | 14,182,390 |
| 2023-12-11 | $5.20 | $5.22 | $5.08 | $5.22 | $5.22 | 30,882,550 |
| 2023-12-08 | $5.21 | $5.30 | $5.20 | $5.21 | $5.21 | 19,106,830 |
| 2023-12-07 | $5.26 | $5.28 | $5.18 | $5.24 | $5.24 | 20,339,000 |
| 2023-12-06 | $5.24 | $5.30 | $5.13 | $5.26 | $5.26 | 27,843,110 |
| 2023-12-05 | $5.50 | $5.51 | $5.31 | $5.32 | $5.32 | 36,915,800 |
| 2023-12-04 | $5.45 | $5.55 | $5.44 | $5.50 | $5.50 | 53,817,870 |
| 2023-12-01 | $5.20 | $5.52 | $5.19 | $5.38 | $5.38 | 65,406,270 |
| 2023-11-30 | $5.10 | $5.28 | $5.08 | $5.21 | $5.21 | 34,813,590 |
| 2023-11-29 | $5.11 | $5.12 | $5.06 | $5.08 | $5.08 | 10,456,200 |
| 2023-11-28 | $5.11 | $5.13 | $5.08 | $5.12 | $5.12 | 7,731,820 |
| 2023-11-27 | $5.10 | $5.14 | $5.09 | $5.12 | $5.12 | 10,137,400 |
| 2023-11-24 | $5.17 | $5.18 | $5.09 | $5.10 | $5.10 | 11,442,450 |
| 2023-11-23 | $5.12 | $5.18 | $5.10 | $5.17 | $5.17 | 9,998,190 |
| 2023-11-22 | $5.19 | $5.20 | $5.11 | $5.12 | $5.12 | 13,956,680 |
| 2023-11-21 | $5.23 | $5.29 | $5.20 | $5.21 | $5.21 | 17,430,930 |
| 2023-11-20 | $5.20 | $5.24 | $5.16 | $5.24 | $5.24 | 11,597,780 |
| 2023-11-17 | $5.21 | $5.25 | $5.17 | $5.21 | $5.21 | 16,774,500 |
| 2023-11-16 | $5.30 | $5.31 | $5.21 | $5.24 | $5.24 | 14,560,910 |
| 2023-11-15 | $5.32 | $5.34 | $5.26 | $5.30 | $5.30 | 17,858,200 |
| 2023-11-14 | $5.31 | $5.36 | $5.25 | $5.29 | $5.29 | 22,323,760 |
| 2023-11-13 | $5.15 | $5.35 | $5.15 | $5.33 | $5.33 | 42,383,000 |
| 2023-11-10 | $5.19 | $5.20 | $5.09 | $5.13 | $5.13 | 21,712,890 |
| 2023-11-09 | $5.06 | $5.23 | $5.06 | $5.20 | $5.20 | 33,707,920 |
| 2023-11-08 | $5.11 | $5.13 | $5.06 | $5.08 | $5.08 | 14,009,600 |
| 2023-11-07 | $5.16 | $5.16 | $5.09 | $5.11 | $5.11 | 15,764,200 |
| 2023-11-06 | $5.11 | $5.17 | $5.10 | $5.16 | $5.16 | 22,341,180 |
| 2023-11-03 | $5.10 | $5.12 | $5.07 | $5.10 | $5.10 | 9,023,500 |
| 2023-11-02 | $5.10 | $5.14 | $5.08 | $5.08 | $5.08 | 10,160,370 |
| 2023-11-01 | $5.16 | $5.17 | $5.08 | $5.10 | $5.10 | 13,456,600 |
| 2023-10-31 | $5.14 | $5.18 | $5.10 | $5.17 | $5.17 | 21,712,450 |
| 2023-10-30 | $5.14 | $5.18 | $5.10 | $5.13 | $5.13 | 14,713,350 |
| 2023-10-27 | $5.11 | $5.15 | $5.06 | $5.14 | $5.14 | 14,298,570 |
| 2023-10-26 | $5.04 | $5.12 | $5.02 | $5.11 | $5.11 | 11,918,050 |
| 2023-10-25 | $5.01 | $5.13 | $5.01 | $5.08 | $5.08 | 16,099,220 |
| 2023-10-24 | $4.87 | $5.01 | $4.86 | $4.99 | $4.99 | 18,106,600 |
| 2023-10-23 | $5.00 | $5.00 | $4.83 | $4.87 | $4.87 | 17,356,820 |
| 2023-10-20 | $5.00 | $5.04 | $4.96 | $5.01 | $5.01 | 13,879,070 |
| 2023-10-19 | $5.12 | $5.13 | $5.00 | $5.01 | $5.01 | 17,610,170 |
| 2023-10-18 | $5.19 | $5.21 | $5.12 | $5.12 | $5.12 | 13,037,550 |
| 2023-10-17 | $5.25 | $5.27 | $5.17 | $5.20 | $5.20 | 14,913,370 |
| 2023-10-16 | $5.19 | $5.32 | $5.16 | $5.27 | $5.27 | 24,143,330 |
| 2023-10-13 | $5.25 | $5.25 | $5.15 | $5.16 | $5.16 | 16,599,300 |
| 2023-10-12 | $5.16 | $5.27 | $5.16 | $5.27 | $5.27 | 20,452,520 |
| 2023-10-11 | $5.28 | $5.29 | $5.15 | $5.15 | $5.15 | 22,081,560 |
| 2023-10-10 | $5.39 | $5.41 | $5.25 | $5.27 | $5.27 | 29,173,900 |
| 2023-10-09 | $5.33 | $5.41 | $5.32 | $5.40 | $5.40 | 22,649,510 |
| 2023-09-28 | $5.31 | $5.35 | $5.30 | $5.33 | $5.33 | 12,568,670 |
| 2023-09-27 | $5.30 | $5.35 | $5.30 | $5.31 | $5.31 | 12,927,700 |
| 2023-09-26 | $5.33 | $5.37 | $5.30 | $5.30 | $5.30 | 14,125,580 |
| 2023-09-25 | $5.36 | $5.43 | $5.34 | $5.35 | $5.35 | 19,816,670 |
| 2023-09-22 | $5.31 | $5.39 | $5.31 | $5.39 | $5.39 | 20,741,250 |
| 2023-09-21 | $5.30 | $5.38 | $5.27 | $5.34 | $5.34 | 22,198,700 |
| 2023-09-20 | $5.38 | $5.39 | $5.30 | $5.31 | $5.31 | 18,976,510 |
| 2023-09-19 | $5.33 | $5.40 | $5.32 | $5.36 | $5.36 | 19,772,740 |
| 2023-09-18 | $5.38 | $5.38 | $5.30 | $5.35 | $5.35 | 20,529,400 |
| 2023-09-15 | $5.31 | $5.41 | $5.31 | $5.38 | $5.38 | 27,164,720 |
| 2023-09-14 | $5.36 | $5.38 | $5.26 | $5.29 | $5.29 | 21,140,780 |
| 2023-09-13 | $5.41 | $5.47 | $5.35 | $5.37 | $5.37 | 23,900,900 |
| 2023-09-12 | $5.36 | $5.40 | $5.33 | $5.40 | $5.40 | 16,587,200 |
| 2023-09-11 | $5.40 | $5.42 | $5.30 | $5.38 | $5.38 | 36,920,060 |
| 2023-09-08 | $5.45 | $5.46 | $5.39 | $5.40 | $5.40 | 13,645,400 |
| 2023-09-07 | $5.50 | $5.51 | $5.42 | $5.43 | $5.43 | 19,210,680 |
| 2023-09-06 | $5.63 | $5.66 | $5.47 | $5.52 | $5.52 | 33,556,200 |
| 2023-09-05 | $5.79 | $5.79 | $5.65 | $5.68 | $5.68 | 31,525,120 |
| 2023-09-04 | $5.73 | $5.83 | $5.70 | $5.80 | $5.80 | 27,324,100 |
| 2023-09-01 | $5.67 | $5.77 | $5.64 | $5.73 | $5.73 | 17,397,000 |
| 2023-08-31 | $5.82 | $5.85 | $5.65 | $5.66 | $5.66 | 23,359,720 |
| 2023-08-30 | $5.90 | $5.94 | $5.77 | $5.80 | $5.80 | 26,344,150 |
| 2023-08-29 | $5.80 | $5.93 | $5.79 | $5.90 | $5.90 | 19,292,980 |
| 2023-08-28 | $5.96 | $5.99 | $5.83 | $5.85 | $5.85 | 35,338,400 |
| 2023-08-25 | $5.80 | $5.82 | $5.62 | $5.68 | $5.68 | 18,343,860 |
| 2023-08-24 | $5.76 | $5.87 | $5.76 | $5.82 | $5.82 | 14,643,620 |
| 2023-08-23 | $5.86 | $5.86 | $5.76 | $5.76 | $5.76 | 12,604,290 |
| 2023-08-22 | $5.97 | $5.98 | $5.76 | $5.86 | $5.86 | 29,003,110 |
| 2023-08-21 | $6.05 | $6.15 | $5.91 | $5.93 | $5.93 | 22,600,600 |
| 2023-08-18 | $6.09 | $6.23 | $6.07 | $6.07 | $6.07 | 25,965,400 |
| 2023-08-17 | $6.00 | $6.09 | $5.94 | $6.08 | $6.08 | 17,761,200 |
| 2023-08-16 | $6.14 | $6.15 | $6.03 | $6.04 | $6.04 | 16,089,000 |
| 2023-08-15 | $6.19 | $6.22 | $6.10 | $6.14 | $6.14 | 14,255,890 |
| 2023-08-14 | $6.15 | $6.21 | $6.10 | $6.19 | $6.19 | 20,611,600 |
| 2023-08-11 | $6.27 | $6.30 | $6.17 | $6.18 | $6.18 | 23,078,640 |
| 2023-08-10 | $6.15 | $6.40 | $6.14 | $6.28 | $6.28 | 34,087,330 |
| 2023-08-09 | $6.15 | $6.20 | $6.12 | $6.16 | $6.16 | 20,046,450 |
| 2023-08-08 | $6.30 | $6.31 | $6.17 | $6.22 | $6.22 | 25,144,240 |
| 2023-08-07 | $6.37 | $6.41 | $6.28 | $6.30 | $6.30 | 22,064,650 |
| 2023-08-04 | $6.44 | $6.50 | $6.37 | $6.38 | $6.38 | 21,665,140 |
| 2023-08-03 | $6.40 | $6.45 | $6.34 | $6.42 | $6.42 | 18,676,240 |
| 2023-08-02 | $6.54 | $6.56 | $6.39 | $6.43 | $6.43 | 32,299,030 |
| 2023-08-01 | $6.52 | $6.60 | $6.50 | $6.54 | $6.54 | 23,554,210 |
| 2023-07-31 | $6.54 | $6.57 | $6.48 | $6.53 | $6.53 | 25,105,150 |
| 2023-07-28 | $6.35 | $6.52 | $6.33 | $6.47 | $6.47 | 26,440,110 |
| 2023-07-27 | $6.45 | $6.46 | $6.36 | $6.37 | $6.37 | 17,469,100 |
| 2023-07-26 | $6.51 | $6.54 | $6.40 | $6.44 | $6.44 | 17,038,310 |
| 2023-07-25 | $6.40 | $6.50 | $6.39 | $6.50 | $6.50 | 24,423,560 |
| 2023-07-24 | $6.43 | $6.43 | $6.34 | $6.36 | $6.36 | 14,315,200 |
| 2023-07-21 | $6.44 | $6.50 | $6.38 | $6.42 | $6.42 | 16,779,900 |
| 2023-07-20 | $6.54 | $6.62 | $6.41 | $6.42 | $6.42 | 28,406,230 |
| 2023-07-19 | $6.42 | $6.57 | $6.41 | $6.49 | $6.49 | 30,947,190 |
| 2023-07-18 | $6.37 | $6.43 | $6.33 | $6.40 | $6.40 | 16,812,900 |
| 2023-07-17 | $6.34 | $6.37 | $6.28 | $6.37 | $6.37 | 15,454,000 |
| 2023-07-14 | $6.27 | $6.45 | $6.24 | $6.37 | $6.37 | 35,768,950 |
| 2023-07-13 | $6.19 | $6.35 | $6.18 | $6.27 | $6.27 | 23,275,540 |
| 2023-07-12 | $6.33 | $6.34 | $6.16 | $6.16 | $6.16 | 30,560,340 |
| 2023-07-11 | $6.38 | $6.39 | $6.33 | $6.34 | $6.34 | 14,112,980 |
| 2023-07-10 | $6.39 | $6.43 | $6.33 | $6.37 | $6.37 | 17,586,240 |
| 2023-07-07 | $6.33 | $6.43 | $6.31 | $6.39 | $6.39 | 27,380,330 |
| 2023-07-06 | $6.44 | $6.48 | $6.33 | $6.36 | $6.36 | 41,559,540 |
| 2023-07-05 | $6.38 | $6.41 | $6.31 | $6.33 | $6.33 | 21,937,930 |
| 2023-07-04 | $6.39 | $6.47 | $6.34 | $6.38 | $6.38 | 26,703,730 |
| 2023-07-03 | $6.31 | $6.44 | $6.31 | $6.42 | $6.42 | 29,382,820 |
| 2023-06-30 | $6.16 | $6.35 | $6.16 | $6.30 | $6.30 | 24,239,200 |
| 2023-06-29 | $6.25 | $6.26 | $6.18 | $6.19 | $6.19 | 15,107,070 |
| 2023-06-28 | $6.21 | $6.26 | $6.15 | $6.25 | $6.25 | 16,369,290 |
| 2023-06-27 | $6.07 | $6.27 | $6.07 | $6.24 | $6.24 | 21,302,390 |
| 2023-06-26 | $6.12 | $6.20 | $6.08 | $6.10 | $6.10 | 20,802,820 |
| 2023-06-21 | $6.25 | $6.30 | $6.18 | $6.19 | $6.19 | 21,051,270 |
| 2023-06-20 | $6.36 | $6.40 | $6.23 | $6.24 | $6.24 | 32,241,230 |
| 2023-06-19 | $6.44 | $6.53 | $6.36 | $6.38 | $6.38 | 31,553,430 |
| 2023-06-16 | $6.38 | $6.60 | $6.36 | $6.42 | $6.42 | 37,873,040 |
| 2023-06-15 | $6.52 | $6.55 | $6.38 | $6.39 | $6.39 | 52,114,800 |
| 2023-06-14 | $6.62 | $6.95 | $6.48 | $6.83 | $6.67 | 91,361,200 |
| 2023-06-13 | $6.39 | $6.49 | $6.33 | $6.37 | $6.22 | 23,046,370 |
| 2023-06-12 | $6.33 | $6.40 | $6.30 | $6.36 | $6.21 | 24,001,310 |
| 2023-06-09 | $6.30 | $6.44 | $6.23 | $6.37 | $6.22 | 33,598,470 |
| 2023-06-08 | $6.21 | $6.34 | $6.18 | $6.33 | $6.18 | 20,342,470 |
| 2023-06-07 | $6.36 | $6.37 | $6.16 | $6.22 | $6.08 | 35,678,550 |
| 2023-06-06 | $6.62 | $6.63 | $6.31 | $6.32 | $6.18 | 40,129,830 |
| 2023-06-05 | $6.66 | $6.68 | $6.58 | $6.63 | $6.48 | 14,926,420 |
| 2023-06-02 | $6.48 | $6.68 | $6.48 | $6.65 | $6.50 | 21,590,860 |
| 2023-06-01 | $6.50 | $6.56 | $6.41 | $6.53 | $6.38 | 17,419,850 |
| 2023-05-31 | $6.53 | $6.56 | $6.47 | $6.51 | $6.36 | 16,994,080 |
| 2023-05-30 | $6.60 | $6.60 | $6.45 | $6.56 | $6.41 | 19,869,420 |
| 2023-05-29 | $6.56 | $6.66 | $6.53 | $6.60 | $6.45 | 19,234,230 |
| 2023-05-26 | $6.48 | $6.58 | $6.44 | $6.55 | $6.40 | 18,062,430 |
| 2023-05-25 | $6.58 | $6.62 | $6.40 | $6.47 | $6.32 | 29,855,500 |
| 2023-05-24 | $6.62 | $6.70 | $6.52 | $6.59 | $6.44 | 21,996,570 |
| 2023-05-23 | $6.87 | $6.87 | $6.66 | $6.66 | $6.51 | 29,450,010 |
| 2023-05-22 | $6.70 | $6.94 | $6.70 | $6.85 | $6.69 | 41,003,860 |
| 2023-05-19 | $6.71 | $6.80 | $6.62 | $6.75 | $6.60 | 29,312,000 |
| 2023-05-18 | $6.70 | $6.83 | $6.65 | $6.71 | $6.56 | 38,851,040 |
| 2023-05-17 | $6.72 | $6.92 | $6.66 | $6.79 | $6.63 | 41,787,600 |
| 2023-05-16 | $7.01 | $7.01 | $6.75 | $6.79 | $6.63 | 47,573,400 |
| 2023-05-15 | $7.07 | $7.08 | $6.61 | $7.00 | $6.84 | 96,290,750 |
| 2023-05-12 | $7.36 | $7.40 | $7.12 | $7.15 | $7.15 | 60,312,620 |
| 2023-05-11 | $7.55 | $7.73 | $7.31 | $7.41 | $7.41 | 84,673,070 |
| 2023-05-10 | $7.63 | $8.06 | $7.33 | $7.49 | $7.49 | 160,185,090 |
| 2023-05-09 | $7.17 | $7.74 | $7.07 | $7.74 | $7.74 | 164,887,400 |
| 2023-05-08 | $6.62 | $7.14 | $6.58 | $7.04 | $7.04 | 86,752,620 |
| 2023-05-05 | $6.78 | $6.84 | $6.47 | $6.57 | $6.57 | 35,857,710 |
| 2023-05-04 | $6.90 | $6.91 | $6.68 | $6.74 | $6.74 | 43,754,450 |
| 2023-05-03 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2023-05-02 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2023-04-28 | $6.95 | $7.05 | $6.86 | $6.91 | $6.91 | 49,140,470 |
| 2023-04-27 | $7.00 | $7.07 | $6.91 | $7.02 | $7.02 | 28,056,120 |
| 2023-04-26 | $6.85 | $7.12 | $6.70 | $7.02 | $7.02 | 37,094,830 |
| 2023-04-25 | $6.84 | $7.09 | $6.80 | $6.95 | $6.95 | 35,607,190 |
| 2023-04-24 | $7.04 | $7.07 | $6.77 | $6.85 | $6.85 | 38,630,130 |
| 2023-04-21 | $7.24 | $7.34 | $7.02 | $7.07 | $7.07 | 39,845,240 |
| 2023-04-20 | $6.93 | $7.26 | $6.90 | $7.26 | $7.26 | 54,489,130 |
| 2023-04-19 | $7.03 | $7.06 | $6.91 | $6.95 | $6.95 | 37,201,400 |
| 2023-04-18 | $6.75 | $7.06 | $6.71 | $7.03 | $7.03 | 53,136,960 |
| 2023-04-17 | $6.64 | $6.89 | $6.60 | $6.78 | $6.78 | 35,378,490 |
| 2023-04-14 | $6.64 | $6.68 | $6.55 | $6.64 | $6.64 | 22,261,870 |
| 2023-04-13 | $6.46 | $6.68 | $6.44 | $6.64 | $6.64 | 34,738,450 |
| 2023-04-12 | $6.44 | $6.52 | $6.41 | $6.48 | $6.48 | 19,446,900 |
| 2023-04-11 | $6.41 | $6.44 | $6.30 | $6.44 | $6.44 | 18,131,980 |
| 2023-04-10 | $6.54 | $6.55 | $6.40 | $6.41 | $6.41 | 24,433,090 |
| 2023-04-07 | $6.38 | $6.48 | $6.34 | $6.48 | $6.48 | 21,936,290 |
| 2023-04-06 | $6.31 | $6.43 | $6.26 | $6.38 | $6.38 | 25,287,800 |
| 2023-04-05 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2023-04-04 | $6.27 | $6.50 | $6.20 | $6.36 | $6.36 | 41,816,140 |
| 2023-04-03 | $6.37 | $6.38 | $6.22 | $6.28 | $6.28 | 36,757,400 |
| 2023-03-31 | $6.32 | $6.41 | $6.27 | $6.35 | $6.35 | 30,745,240 |
| 2023-03-30 | $6.39 | $6.40 | $6.09 | $6.35 | $6.35 | 59,477,460 |
| 2023-03-29 | $6.93 | $6.95 | $6.68 | $6.72 | $6.72 | 28,375,660 |
| 2023-03-28 | $6.79 | $6.97 | $6.76 | $6.93 | $6.93 | 35,683,740 |
| 2023-03-27 | $6.85 | $6.85 | $6.60 | $6.75 | $6.75 | 31,382,070 |
| 2023-03-24 | $6.98 | $7.00 | $6.79 | $6.80 | $6.80 | 34,966,810 |
| 2023-03-23 | $6.95 | $6.99 | $6.82 | $6.98 | $6.98 | 33,414,610 |
| 2023-03-22 | $7.12 | $7.15 | $7.02 | $7.05 | $7.05 | 24,696,820 |
| 2023-03-21 | $7.08 | $7.19 | $7.04 | $7.07 | $7.07 | 22,614,010 |
| 2023-03-20 | $7.22 | $7.28 | $7.07 | $7.11 | $7.11 | 25,448,880 |
| 2023-03-17 | $7.15 | $7.23 | $7.06 | $7.15 | $7.15 | 27,144,690 |
| 2023-03-16 | $7.35 | $7.39 | $7.08 | $7.09 | $7.09 | 43,037,670 |
| 2023-03-15 | $7.35 | $7.55 | $7.27 | $7.49 | $7.49 | 35,121,670 |
| 2023-03-14 | $7.47 | $7.48 | $7.21 | $7.27 | $7.27 | 38,760,580 |
| 2023-03-13 | $7.40 | $7.56 | $7.35 | $7.51 | $7.51 | 37,354,600 |
| 2023-03-10 | $7.65 | $7.77 | $7.39 | $7.43 | $7.43 | 54,058,730 |
| 2023-03-09 | $7.66 | $7.92 | $7.64 | $7.77 | $7.77 | 62,916,940 |
| 2023-03-08 | $7.66 | $7.67 | $7.35 | $7.61 | $7.61 | 46,148,250 |
| 2023-03-07 | $7.64 | $8.12 | $7.51 | $7.60 | $7.60 | 102,376,450 |
| 2023-03-06 | $7.66 | $7.78 | $7.47 | $7.64 | $7.64 | 71,444,270 |
| 2023-03-03 | $7.05 | $7.65 | $7.00 | $7.56 | $7.56 | 110,412,300 |
| 2023-03-02 | $7.05 | $7.15 | $7.00 | $7.03 | $7.03 | 26,690,700 |
| 2023-03-01 | $6.88 | $7.04 | $6.86 | $7.03 | $7.03 | 29,268,500 |
| 2023-02-28 | $6.88 | $6.93 | $6.77 | $6.88 | $6.88 | 18,823,800 |
| 2023-02-27 | $6.86 | $6.95 | $6.76 | $6.88 | $6.88 | 16,539,970 |
| 2023-02-24 | $6.99 | $7.01 | $6.88 | $6.91 | $6.91 | 14,563,840 |
| 2023-02-23 | $7.02 | $7.06 | $6.92 | $6.94 | $6.94 | 22,259,270 |
| 2023-02-22 | $7.05 | $7.06 | $6.96 | $6.99 | $6.99 | 19,002,760 |
| 2023-02-21 | $7.06 | $7.15 | $7.01 | $7.07 | $7.07 | 26,124,870 |
| 2023-02-20 | $6.97 | $7.08 | $6.95 | $7.05 | $7.05 | 21,903,850 |
| 2023-02-17 | $6.93 | $7.11 | $6.92 | $6.93 | $6.93 | 32,616,100 |
| 2023-02-16 | $7.12 | $7.15 | $6.88 | $6.93 | $6.93 | 34,125,850 |
| 2023-02-15 | $7.18 | $7.21 | $7.05 | $7.08 | $7.08 | 34,501,450 |
| 2023-02-14 | $7.08 | $7.28 | $7.06 | $7.21 | $7.21 | 48,156,810 |
| 2023-02-13 | $7.08 | $7.11 | $7.00 | $7.04 | $7.04 | 34,969,020 |
| 2023-02-10 | $7.11 | $7.25 | $7.05 | $7.09 | $7.09 | 26,578,460 |
| 2023-02-09 | $7.07 | $7.15 | $6.98 | $7.11 | $7.11 | 33,554,440 |
| 2023-02-08 | $7.14 | $7.26 | $7.05 | $7.06 | $7.06 | 48,305,320 |
| 2023-02-07 | $7.26 | $7.43 | $7.13 | $7.18 | $7.18 | 70,885,390 |
| 2023-02-06 | $7.13 | $7.32 | $7.02 | $7.26 | $7.26 | 62,515,560 |
| 2023-02-03 | $7.11 | $7.27 | $7.05 | $7.14 | $7.14 | 52,880,320 |
| 2023-02-02 | $6.84 | $7.42 | $6.82 | $7.20 | $7.20 | 99,643,020 |
| 2023-02-01 | $6.70 | $6.81 | $6.62 | $6.81 | $6.81 | 42,090,930 |
| 2023-01-31 | $6.43 | $6.75 | $6.43 | $6.72 | $6.72 | 61,637,760 |
| 2023-01-30 | $6.53 | $6.58 | $6.43 | $6.45 | $6.45 | 39,149,880 |
| 2023-01-20 | $6.28 | $6.54 | $6.24 | $6.46 | $6.46 | 48,848,230 |
| 2023-01-19 | $6.28 | $6.33 | $6.20 | $6.30 | $6.30 | 23,240,820 |
| 2023-01-18 | $6.28 | $6.39 | $6.26 | $6.28 | $6.28 | 29,503,700 |
| 2023-01-17 | $6.33 | $6.35 | $6.18 | $6.26 | $6.26 | 23,751,820 |
| 2023-01-16 | $6.22 | $6.40 | $6.19 | $6.27 | $6.27 | 41,540,060 |
| 2023-01-13 | $6.25 | $6.35 | $6.15 | $6.19 | $6.19 | 31,545,600 |
| 2023-01-12 | $6.07 | $6.35 | $6.03 | $6.28 | $6.28 | 49,984,470 |
| 2023-01-11 | $6.10 | $6.20 | $6.08 | $6.12 | $6.12 | 23,041,640 |
| 2023-01-10 | $6.24 | $6.26 | $6.09 | $6.10 | $6.10 | 28,824,310 |
| 2023-01-09 | $6.20 | $6.31 | $6.18 | $6.27 | $6.27 | 25,918,080 |
| 2023-01-06 | $6.13 | $6.37 | $6.13 | $6.23 | $6.23 | 39,847,460 |
| 2023-01-05 | $6.09 | $6.18 | $6.07 | $6.16 | $6.16 | 23,310,660 |
| 2023-01-04 | $6.13 | $6.20 | $6.07 | $6.11 | $6.11 | 26,678,260 |
| 2023-01-03 | $5.94 | $6.22 | $5.88 | $6.18 | $6.18 | 41,523,960 |
| 2023-01-02 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2022-12-30 | $5.97 | $6.00 | $5.91 | $5.96 | $5.96 | 18,759,500 |
| 2022-12-29 | $6.02 | $6.08 | $5.93 | $5.94 | $5.94 | 25,713,930 |
| 2022-12-28 | $6.11 | $6.19 | $5.99 | $6.04 | $6.04 | 31,227,230 |
| 2022-12-27 | $6.10 | $6.29 | $6.06 | $6.18 | $6.18 | 37,856,350 |
| 2022-12-26 | $5.93 | $6.11 | $5.93 | $6.07 | $6.07 | 22,144,960 |
| 2022-12-23 | $5.98 | $6.01 | $5.87 | $5.93 | $5.93 | 27,102,810 |
| 2022-12-22 | $6.13 | $6.23 | $5.91 | $6.00 | $6.00 | 34,701,420 |
| 2022-12-21 | $6.25 | $6.28 | $6.09 | $6.10 | $6.10 | 34,375,210 |
| 2022-12-20 | $6.15 | $6.33 | $6.08 | $6.26 | $6.26 | 28,569,050 |
| 2022-12-19 | $6.54 | $6.57 | $6.18 | $6.23 | $6.23 | 57,182,290 |
| 2022-12-16 | $6.60 | $6.67 | $6.49 | $6.54 | $6.54 | 30,811,120 |
| 2022-12-15 | $6.68 | $6.70 | $6.51 | $6.62 | $6.62 | 28,489,250 |
| 2022-12-14 | $6.82 | $6.88 | $6.63 | $6.65 | $6.65 | 46,820,440 |
| 2022-12-13 | $6.85 | $7.06 | $6.77 | $6.92 | $6.92 | 61,274,290 |
| 2022-12-12 | $6.94 | $6.96 | $6.59 | $6.85 | $6.85 | 70,199,840 |
| 2022-12-09 | $7.13 | $7.20 | $6.96 | $6.99 | $6.99 | 56,951,190 |
| 2022-12-08 | $7.26 | $7.43 | $7.10 | $7.14 | $7.14 | 88,767,760 |
| 2022-12-07 | $7.42 | $7.69 | $7.34 | $7.39 | $7.39 | 55,551,390 |
| 2022-12-06 | $7.48 | $7.60 | $7.32 | $7.48 | $7.48 | 57,448,960 |
| 2022-12-05 | $7.13 | $7.68 | $7.13 | $7.55 | $7.55 | 110,938,790 |
| 2022-12-01 | $7.28 | $7.46 | $7.26 | $7.38 | $7.38 | 50,632,460 |
| 2022-11-30 | $7.48 | $7.55 | $7.18 | $7.34 | $7.34 | 86,057,500 |
| 2022-11-29 | $7.62 | $7.76 | $7.52 | $7.59 | $7.59 | 70,449,790 |
| 2022-11-28 | $7.24 | $7.74 | $7.03 | $7.72 | $7.72 | 91,705,250 |
| 2022-11-25 | $7.54 | $7.54 | $7.28 | $7.37 | $7.37 | 44,033,750 |
| 2022-11-24 | $7.53 | $7.66 | $7.38 | $7.53 | $7.53 | 71,854,380 |
| 2022-11-23 | $7.15 | $7.90 | $7.11 | $7.59 | $7.59 | 136,290,530 |
| 2022-11-22 | $6.93 | $7.45 | $6.93 | $7.19 | $7.19 | 84,286,280 |
| 2022-11-21 | $6.79 | $6.98 | $6.72 | $6.98 | $6.98 | 42,809,120 |
| 2022-11-18 | $7.32 | $7.41 | $6.91 | $6.94 | $6.94 | 100,734,670 |
| 2022-11-17 | $7.42 | $7.51 | $7.20 | $7.34 | $7.34 | 78,464,070 |
| 2022-11-16 | $7.43 | $7.70 | $7.35 | $7.61 | $7.61 | 106,235,760 |
| 2022-11-15 | $7.40 | $7.45 | $7.20 | $7.42 | $7.42 | 68,824,910 |
| 2022-11-14 | $7.38 | $7.76 | $7.30 | $7.31 | $7.31 | 120,486,450 |
| 2022-11-11 | $7.05 | $7.59 | $6.91 | $7.40 | $7.40 | 154,831,190 |
| 2022-11-10 | $6.83 | $7.04 | $6.68 | $6.90 | $6.90 | 52,081,360 |
| 2022-11-09 | $7.00 | $7.07 | $6.85 | $6.92 | $6.92 | 48,407,640 |
| 2022-11-08 | $7.25 | $7.26 | $6.83 | $6.91 | $6.91 | 78,517,900 |
| 2022-11-07 | $7.28 | $7.37 | $7.18 | $7.25 | $7.25 | 83,744,880 |
| 2022-11-04 | $6.94 | $7.44 | $6.87 | $7.29 | $7.29 | 112,118,860 |
| 2022-11-03 | $6.90 | $7.01 | $6.78 | $6.86 | $6.86 | 65,314,070 |
| 2022-11-02 | $6.65 | $7.15 | $6.65 | $7.06 | $7.06 | 111,003,540 |
| 2022-11-01 | $6.55 | $6.67 | $6.40 | $6.64 | $6.64 | 62,268,380 |
| 2022-10-31 | $6.56 | $6.73 | $6.32 | $6.55 | $6.55 | 67,907,990 |
| 2022-10-28 | $7.00 | $7.25 | $6.60 | $6.63 | $6.63 | 86,614,960 |
| 2022-10-27 | $7.27 | $7.65 | $7.05 | $7.10 | $7.10 | 108,240,830 |
| 2022-10-26 | $7.10 | $7.32 | $6.84 | $7.32 | $7.32 | 108,766,860 |
| 2022-10-25 | $7.07 | $7.33 | $7.04 | $7.15 | $7.15 | 93,024,450 |
| 2022-10-24 | $7.58 | $7.83 | $7.09 | $7.11 | $7.11 | 127,176,010 |
| 2022-10-21 | $7.93 | $8.07 | $7.60 | $7.68 | $7.68 | 148,356,820 |
| 2022-10-20 | $8.00 | $8.60 | $7.30 | $8.18 | $8.18 | 220,099,470 |
| 2022-10-19 | $7.19 | $7.90 | $6.85 | $7.90 | $7.90 | 207,296,840 |
| 2022-10-18 | $6.53 | $7.18 | $6.44 | $7.18 | $7.18 | 158,989,420 |
| 2022-10-17 | $6.45 | $6.57 | $6.01 | $6.53 | $6.53 | 114,464,290 |
| 2022-10-14 | $6.34 | $6.63 | $6.33 | $6.59 | $6.59 | 91,290,450 |
| 2022-10-13 | $6.49 | $6.59 | $6.25 | $6.28 | $6.28 | 66,648,510 |
| 2022-10-12 | $6.46 | $6.48 | $6.23 | $6.47 | $6.47 | 59,686,810 |
| 2022-10-11 | $6.35 | $6.61 | $6.30 | $6.49 | $6.49 | 61,272,110 |
| 2022-10-10 | $6.24 | $6.66 | $6.20 | $6.35 | $6.35 | 66,295,990 |
| 2022-09-30 | $6.42 | $6.52 | $6.23 | $6.24 | $6.24 | 56,563,460 |
| 2022-09-29 | $6.72 | $6.75 | $6.36 | $6.42 | $6.42 | 61,747,390 |
| 2022-09-28 | $6.88 | $7.11 | $6.53 | $6.61 | $6.61 | 79,734,940 |
| 2022-09-27 | $6.81 | $7.08 | $6.75 | $6.92 | $6.92 | 64,889,430 |
| 2022-09-26 | $6.85 | $7.11 | $6.66 | $6.84 | $6.84 | 83,398,460 |
| 2022-09-23 | $7.12 | $7.16 | $6.70 | $6.75 | $6.75 | 79,095,310 |
| 2022-09-22 | $7.38 | $7.43 | $6.98 | $7.08 | $7.08 | 96,163,330 |
| 2022-09-21 | $7.10 | $7.59 | $7.04 | $7.35 | $7.35 | 112,266,540 |
| 2022-09-20 | $7.27 | $7.35 | $6.93 | $7.08 | $7.08 | 75,913,060 |
| 2022-09-19 | $6.95 | $7.39 | $6.95 | $7.16 | $7.16 | 100,998,980 |
| 2022-09-16 | $6.70 | $7.13 | $6.50 | $6.92 | $6.92 | 124,783,950 |
| 2022-09-15 | $8.12 | $8.25 | $7.13 | $7.13 | $7.13 | 172,714,540 |
| 2022-09-14 | $7.03 | $7.92 | $7.03 | $7.92 | $7.92 | 95,495,590 |
| 2022-09-13 | $7.42 | $7.52 | $7.05 | $7.20 | $7.20 | 86,609,930 |
| 2022-09-12 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-09-09 | $7.65 | $7.81 | $7.23 | $7.35 | $7.35 | 114,877,500 |
| 2022-09-08 | $7.81 | $7.94 | $7.60 | $7.77 | $7.77 | 81,302,910 |
| 2022-09-07 | $7.96 | $8.19 | $7.75 | $7.88 | $7.88 | 115,362,930 |
| 2022-09-06 | $8.00 | $8.16 | $7.46 | $8.03 | $8.03 | 143,553,220 |
| 2022-09-05 | $7.85 | $8.33 | $7.78 | $7.96 | $7.96 | 164,672,040 |
| 2022-09-02 | $7.61 | $7.86 | $7.33 | $7.77 | $7.77 | 168,932,800 |
| 2022-09-01 | $7.66 | $7.68 | $7.33 | $7.43 | $7.43 | 119,612,010 |
| 2022-08-31 | $8.45 | $8.56 | $7.61 | $7.66 | $7.66 | 178,860,830 |
| 2022-08-30 | $9.50 | $9.66 | $8.44 | $8.44 | $8.44 | 230,367,770 |
| 2022-08-29 | $9.22 | $9.59 | $9.02 | $9.38 | $9.38 | 194,664,890 |
| 2022-08-26 | $10.00 | $10.34 | $9.31 | $9.50 | $9.50 | 248,061,740 |
| 2022-08-25 | $9.05 | $9.68 | $8.79 | $9.68 | $9.68 | 175,277,570 |
| 2022-08-24 | $8.02 | $8.83 | $7.95 | $8.80 | $8.80 | 213,527,570 |
| 2022-08-23 | $7.45 | $8.03 | $7.31 | $8.03 | $8.03 | 127,464,260 |
| 2022-08-22 | $6.73 | $7.37 | $6.64 | $7.30 | $7.30 | 119,421,860 |
| 2022-08-19 | $6.70 | $7.08 | $6.65 | $6.70 | $6.70 | 116,686,950 |
| 2022-08-18 | $5.99 | $6.62 | $5.95 | $6.62 | $6.62 | 126,437,450 |
| 2022-08-17 | $6.03 | $6.12 | $5.86 | $6.02 | $6.02 | 82,110,160 |
| 2022-08-16 | $5.50 | $6.05 | $5.45 | $5.93 | $5.93 | 135,011,480 |
| 2022-08-15 | $5.59 | $5.59 | $5.40 | $5.50 | $5.50 | 119,672,990 |
| 2022-08-12 | $4.94 | $5.47 | $4.92 | $5.47 | $5.47 | 96,501,300 |
| 2022-08-11 | $4.61 | $4.98 | $4.61 | $4.97 | $4.97 | 52,997,360 |
| 2022-08-10 | $4.70 | $4.70 | $4.56 | $4.59 | $4.59 | 24,602,630 |
| 2022-08-09 | $4.61 | $4.71 | $4.59 | $4.69 | $4.69 | 30,125,350 |
| 2022-08-08 | $4.63 | $4.64 | $4.57 | $4.63 | $4.63 | 22,870,370 |
| 2022-08-05 | $4.70 | $4.72 | $4.54 | $4.64 | $4.64 | 26,262,100 |
| 2022-08-04 | $4.72 | $4.76 | $4.58 | $4.68 | $4.68 | 22,805,210 |
| 2022-08-03 | $4.86 | $4.93 | $4.66 | $4.67 | $4.67 | 25,839,790 |
| 2022-08-02 | $5.09 | $5.09 | $4.82 | $4.86 | $4.81 | 36,488,760 |
| 2022-08-01 | $5.08 | $5.23 | $5.08 | $5.11 | $5.06 | 28,058,340 |
| 2022-07-29 | $5.19 | $5.24 | $5.04 | $5.07 | $5.02 | 33,275,400 |
| 2022-07-28 | $5.29 | $5.38 | $5.15 | $5.17 | $5.12 | 32,126,470 |
| 2022-07-27 | $5.36 | $5.39 | $5.26 | $5.27 | $5.21 | 27,803,900 |
| 2022-07-26 | $5.34 | $5.48 | $5.27 | $5.37 | $5.31 | 41,323,150 |
| 2022-07-25 | $5.30 | $5.50 | $5.26 | $5.32 | $5.26 | 61,500,310 |
| 2022-07-22 | $5.01 | $5.39 | $5.01 | $5.30 | $5.24 | 70,396,600 |
| 2022-07-21 | $5.29 | $5.29 | $4.98 | $4.98 | $4.93 | 46,246,390 |
| 2022-07-20 | $4.92 | $5.19 | $4.91 | $5.19 | $5.14 | 66,452,200 |
| 2022-07-19 | $4.80 | $4.98 | $4.74 | $4.94 | $4.89 | 67,536,220 |
| 2022-07-18 | $4.37 | $4.77 | $4.37 | $4.70 | $4.65 | 53,078,300 |
| 2022-07-15 | $4.38 | $4.44 | $4.36 | $4.37 | $4.32 | 16,995,030 |
| 2022-07-14 | $4.44 | $4.44 | $4.35 | $4.38 | $4.33 | 27,754,670 |
| 2022-07-13 | $4.54 | $4.54 | $4.31 | $4.45 | $4.40 | 59,441,070 |
| 2022-07-12 | $4.87 | $4.87 | $4.73 | $4.74 | $4.69 | 23,972,500 |
| 2022-07-11 | $4.86 | $4.89 | $4.72 | $4.88 | $4.83 | 30,850,400 |
| 2022-07-08 | $4.80 | $5.00 | $4.78 | $4.86 | $4.86 | 41,729,200 |
| 2022-07-07 | $4.76 | $4.88 | $4.74 | $4.76 | $4.76 | 27,356,470 |
| 2022-07-06 | $4.74 | $4.79 | $4.64 | $4.68 | $4.68 | 19,028,980 |
| 2022-07-05 | $4.73 | $4.90 | $4.72 | $4.78 | $4.78 | 28,884,120 |
| 2022-07-04 | $4.66 | $4.72 | $4.61 | $4.72 | $4.72 | 20,778,340 |
| 2022-07-01 | $4.78 | $4.79 | $4.70 | $4.71 | $4.71 | 18,495,310 |
| 2022-06-30 | $4.78 | $4.81 | $4.74 | $4.76 | $4.76 | 21,627,500 |
| 2022-06-29 | $4.99 | $4.99 | $4.78 | $4.78 | $4.78 | 31,363,660 |
| 2022-06-28 | $4.81 | $4.98 | $4.75 | $4.97 | $4.97 | 35,727,850 |
| 2022-06-27 | $4.85 | $4.88 | $4.79 | $4.80 | $4.80 | 24,804,390 |
| 2022-06-24 | $4.86 | $4.88 | $4.76 | $4.84 | $4.84 | 20,603,300 |
| 2022-06-23 | $4.78 | $4.87 | $4.72 | $4.83 | $4.83 | 28,057,030 |
| 2022-06-22 | $4.79 | $5.05 | $4.74 | $4.85 | $4.85 | 45,636,160 |
| 2022-06-21 | $4.84 | $4.88 | $4.71 | $4.76 | $4.76 | 20,534,340 |
| 2022-06-20 | $4.83 | $4.90 | $4.80 | $4.83 | $4.83 | 22,186,370 |
| 2022-06-17 | $4.82 | $4.84 | $4.71 | $4.81 | $4.81 | 26,124,580 |
| 2022-06-16 | $4.95 | $4.99 | $4.85 | $4.86 | $4.86 | 33,411,400 |
| 2022-06-15 | $4.97 | $5.09 | $4.95 | $4.95 | $4.95 | 53,504,230 |
| 2022-06-14 | $4.76 | $4.92 | $4.69 | $4.91 | $4.91 | 30,121,720 |
| 2022-06-13 | $4.78 | $4.95 | $4.73 | $4.81 | $4.81 | 30,425,200 |
| 2022-06-10 | $4.76 | $4.86 | $4.76 | $4.83 | $4.83 | 20,222,340 |
| 2022-06-09 | $4.96 | $5.00 | $4.78 | $4.83 | $4.83 | 35,062,610 |
| 2022-06-08 | $5.07 | $5.12 | $4.86 | $5.00 | $5.00 | 34,800,070 |
| 2022-06-07 | $4.94 | $5.18 | $4.91 | $5.07 | $5.07 | 53,593,600 |
| 2022-06-06 | $4.99 | $5.01 | $4.85 | $4.95 | $4.95 | 40,329,020 |
| 2022-06-02 | $5.09 | $5.16 | $4.91 | $4.98 | $4.98 | 53,124,090 |
| 2022-06-01 | $4.86 | $5.20 | $4.84 | $5.16 | $5.16 | 67,892,480 |
| 2022-05-31 | $4.90 | $5.01 | $4.84 | $4.89 | $4.89 | 27,140,130 |
| 2022-05-30 | $4.92 | $4.97 | $4.83 | $4.91 | $4.91 | 25,134,120 |
| 2022-05-27 | $4.94 | $5.01 | $4.90 | $4.93 | $4.93 | 26,546,590 |
| 2022-05-26 | $5.00 | $5.03 | $4.88 | $4.94 | $4.94 | 27,985,100 |
| 2022-05-25 | $4.81 | $5.05 | $4.76 | $4.97 | $4.97 | 45,381,760 |
| 2022-05-24 | $5.02 | $5.08 | $4.79 | $4.79 | $4.79 | 48,950,470 |
| 2022-05-23 | $4.83 | $5.02 | $4.82 | $4.95 | $4.95 | 40,304,390 |
| 2022-05-20 | $4.73 | $4.90 | $4.73 | $4.85 | $4.85 | 32,078,580 |
| 2022-05-19 | $4.62 | $4.71 | $4.61 | $4.70 | $4.70 | 18,190,380 |
| 2022-05-18 | $4.72 | $4.75 | $4.67 | $4.71 | $4.71 | 19,805,500 |
| 2022-05-17 | $4.70 | $4.75 | $4.60 | $4.75 | $4.75 | 29,678,570 |
| 2022-05-16 | $4.70 | $4.78 | $4.63 | $4.69 | $4.69 | 27,118,900 |
| 2022-05-13 | $4.62 | $4.78 | $4.59 | $4.71 | $4.71 | 33,955,310 |
| 2022-05-12 | $4.50 | $4.64 | $4.48 | $4.61 | $4.61 | 29,995,970 |
| 2022-05-11 | $4.61 | $4.72 | $4.53 | $4.55 | $4.55 | 37,970,140 |
| 2022-05-10 | $4.66 | $4.70 | $4.49 | $4.58 | $4.58 | 41,488,220 |
| 2022-05-09 | $4.59 | $4.75 | $4.59 | $4.70 | $4.70 | 52,769,060 |
| 2022-05-06 | $4.50 | $4.72 | $4.44 | $4.58 | $4.58 | 92,244,830 |
| 2022-05-05 | $4.30 | $4.50 | $4.26 | $4.50 | $4.50 | 49,195,910 |
| 2022-05-04 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2022-05-03 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2022-04-29 | $4.00 | $4.09 | $3.87 | $4.09 | $4.09 | 23,777,900 |
| 2022-04-28 | $3.73 | $3.86 | $3.64 | $3.72 | $3.72 | 17,648,150 |
| 2022-04-27 | $3.58 | $3.77 | $3.50 | $3.76 | $3.76 | 22,042,180 |
| 2022-04-26 | $3.79 | $3.84 | $3.61 | $3.65 | $3.65 | 30,799,520 |
| 2022-04-25 | $4.26 | $4.29 | $3.90 | $3.91 | $3.91 | 37,262,530 |
| 2022-04-22 | $4.18 | $4.40 | $4.11 | $4.32 | $4.32 | 28,993,780 |
| 2022-04-21 | $4.44 | $4.48 | $4.18 | $4.23 | $4.23 | 27,083,090 |
| 2022-04-20 | $4.37 | $4.74 | $4.35 | $4.47 | $4.47 | 41,978,400 |
| 2022-04-19 | $4.30 | $4.37 | $4.28 | $4.34 | $4.34 | 13,497,690 |
| 2022-04-18 | $4.37 | $4.37 | $4.26 | $4.28 | $4.28 | 17,826,720 |
| 2022-04-15 | $4.51 | $4.55 | $4.37 | $4.40 | $4.40 | 22,350,670 |
| 2022-04-14 | $4.53 | $4.57 | $4.49 | $4.54 | $4.54 | 22,669,370 |
| 2022-04-13 | $4.48 | $4.64 | $4.44 | $4.53 | $4.53 | 38,629,070 |
| 2022-04-12 | $4.25 | $4.53 | $4.22 | $4.50 | $4.50 | 31,061,730 |
| 2022-04-11 | $4.43 | $4.51 | $4.26 | $4.32 | $4.32 | 25,675,870 |
| 2022-04-08 | $4.46 | $4.53 | $4.36 | $4.43 | $4.43 | 19,716,680 |
| 2022-04-07 | $4.54 | $4.57 | $4.44 | $4.45 | $4.45 | 23,589,160 |
| 2022-04-06 | $4.53 | $4.58 | $4.48 | $4.58 | $4.58 | 38,195,710 |
| 2022-04-05 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2022-04-04 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2022-04-01 | $4.43 | $4.70 | $4.37 | $4.59 | $4.59 | 51,560,090 |
| 2022-03-31 | $4.36 | $4.51 | $4.35 | $4.45 | $4.45 | 28,828,720 |
| 2022-03-30 | $4.34 | $4.40 | $4.29 | $4.38 | $4.38 | 18,950,970 |
| 2022-03-29 | $4.33 | $4.51 | $4.32 | $4.34 | $4.34 | 27,430,810 |
| 2022-03-28 | $4.23 | $4.37 | $4.16 | $4.35 | $4.35 | 20,296,290 |
| 2022-03-25 | $4.27 | $4.34 | $4.22 | $4.25 | $4.25 | 14,656,390 |
| 2022-03-24 | $4.29 | $4.31 | $4.23 | $4.24 | $4.24 | 10,257,300 |
| 2022-03-23 | $4.34 | $4.36 | $4.28 | $4.29 | $4.29 | 12,532,250 |
| 2022-03-22 | $4.30 | $4.39 | $4.29 | $4.35 | $4.35 | 15,160,170 |
| 2022-03-21 | $4.35 | $4.39 | $4.27 | $4.34 | $4.34 | 16,043,080 |
| 2022-03-18 | $4.26 | $4.35 | $4.23 | $4.33 | $4.33 | 14,928,270 |
| 2022-03-17 | $4.29 | $4.36 | $4.24 | $4.26 | $4.26 | 19,887,870 |
| 2022-03-16 | $4.16 | $4.24 | $4.01 | $4.23 | $4.23 | 26,243,020 |
| 2022-03-15 | $4.40 | $4.42 | $4.07 | $4.08 | $4.08 | 27,603,270 |
| 2022-03-14 | $4.53 | $4.58 | $4.41 | $4.41 | $4.41 | 16,937,310 |
| 2022-03-11 | $4.47 | $4.58 | $4.37 | $4.57 | $4.57 | 19,448,290 |
| 2022-03-10 | $4.65 | $4.68 | $4.49 | $4.50 | $4.50 | 19,671,450 |
| 2022-03-09 | $4.66 | $4.70 | $4.30 | $4.53 | $4.53 | 24,468,410 |
| 2022-03-08 | $4.87 | $4.87 | $4.63 | $4.66 | $4.66 | 25,429,700 |
| 2022-03-07 | $4.93 | $4.97 | $4.83 | $4.88 | $4.88 | 24,736,710 |
| 2022-03-04 | $5.10 | $5.10 | $4.96 | $4.98 | $4.98 | 39,336,010 |
| 2022-03-03 | $4.98 | $5.14 | $4.96 | $5.11 | $5.11 | 59,539,360 |
| 2022-03-02 | $4.84 | $4.94 | $4.81 | $4.94 | $4.94 | 30,617,910 |
| 2022-03-01 | $4.83 | $4.87 | $4.78 | $4.85 | $4.85 | 25,130,940 |
| 2022-02-28 | $4.83 | $4.92 | $4.66 | $4.86 | $4.86 | 46,114,220 |
| 2022-02-25 | $4.65 | $4.77 | $4.65 | $4.71 | $4.71 | 18,863,520 |
| 2022-02-24 | $4.73 | $4.79 | $4.57 | $4.63 | $4.63 | 23,135,440 |
| 2022-02-23 | $4.70 | $4.76 | $4.70 | $4.74 | $4.74 | 11,139,720 |
| 2022-02-22 | $4.83 | $4.83 | $4.67 | $4.69 | $4.69 | 14,787,550 |
| 2022-02-21 | $4.72 | $4.82 | $4.70 | $4.81 | $4.81 | 16,134,140 |
| 2022-02-18 | $4.68 | $4.74 | $4.64 | $4.73 | $4.73 | 13,901,160 |
| 2022-02-17 | $4.72 | $4.79 | $4.67 | $4.68 | $4.68 | 17,404,090 |
| 2022-02-16 | $4.65 | $4.77 | $4.65 | $4.70 | $4.70 | 14,960,910 |
| 2022-02-15 | $4.73 | $4.76 | $4.58 | $4.65 | $4.65 | 17,514,420 |
| 2022-02-14 | $4.83 | $4.83 | $4.68 | $4.70 | $4.70 | 18,144,000 |
| 2022-02-11 | $4.85 | $4.89 | $4.81 | $4.82 | $4.82 | 17,017,320 |
| 2022-02-10 | $4.88 | $4.91 | $4.82 | $4.88 | $4.88 | 20,628,000 |
| 2022-02-09 | $4.82 | $4.86 | $4.77 | $4.83 | $4.83 | 22,748,340 |
| 2022-02-08 | $4.66 | $4.82 | $4.61 | $4.81 | $4.81 | 30,795,300 |
| 2022-02-07 | $4.52 | $4.65 | $4.51 | $4.65 | $4.65 | 22,302,090 |
| 2022-02-04 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2022-02-03 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2022-02-02 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2022-02-01 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2022-01-28 | $4.40 | $4.52 | $4.34 | $4.47 | $4.47 | 19,843,340 |
| 2022-01-27 | $4.44 | $4.49 | $4.33 | $4.35 | $4.35 | 16,491,400 |
| 2022-01-26 | $4.38 | $4.47 | $4.38 | $4.45 | $4.45 | 15,607,800 |
| 2022-01-25 | $4.61 | $4.67 | $4.38 | $4.39 | $4.39 | 30,565,780 |
| 2022-01-24 | $4.58 | $4.68 | $4.54 | $4.62 | $4.62 | 20,089,360 |
| 2022-01-21 | $4.83 | $4.84 | $4.72 | $4.73 | $4.73 | 16,857,610 |
| 2022-01-20 | $4.90 | $4.93 | $4.80 | $4.83 | $4.83 | 17,615,770 |
| 2022-01-19 | $4.92 | $4.96 | $4.89 | $4.92 | $4.92 | 14,891,030 |
| 2022-01-18 | $4.93 | $4.95 | $4.86 | $4.94 | $4.94 | 19,687,370 |
| 2022-01-17 | $5.00 | $5.02 | $4.89 | $4.93 | $4.93 | 23,292,800 |
| 2022-01-14 | $5.19 | $5.20 | $4.98 | $5.00 | $5.00 | 37,761,180 |
| 2022-01-13 | $5.15 | $5.27 | $5.14 | $5.19 | $5.19 | 24,142,260 |
| 2022-01-12 | $5.20 | $5.22 | $5.11 | $5.17 | $5.17 | 20,517,620 |
| 2022-01-11 | $5.14 | $5.26 | $5.13 | $5.22 | $5.22 | 25,959,380 |
| 2022-01-10 | $5.20 | $5.21 | $5.12 | $5.15 | $5.15 | 19,787,300 |
| 2022-01-07 | $5.19 | $5.25 | $5.16 | $5.19 | $5.19 | 23,858,150 |
| 2022-01-06 | $5.17 | $5.31 | $5.14 | $5.19 | $5.19 | 28,598,010 |
| 2022-01-05 | $5.18 | $5.26 | $5.13 | $5.17 | $5.17 | 37,729,200 |
| 2022-01-04 | $5.06 | $5.18 | $5.06 | $5.16 | $5.16 | 34,564,150 |
| 2022-01-03 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2021-12-31 | $5.02 | $5.06 | $5.02 | $5.04 | $5.04 | 17,413,570 |
| 2021-12-30 | $5.12 | $5.14 | $5.01 | $5.05 | $5.05 | 24,258,920 |
| 2021-12-29 | $5.02 | $5.17 | $5.01 | $5.12 | $5.12 | 25,560,960 |
| 2021-12-28 | $4.98 | $5.08 | $4.94 | $5.05 | $5.05 | 22,878,340 |
| 2021-12-27 | $5.00 | $5.03 | $4.96 | $4.97 | $4.97 | 20,056,750 |
| 2021-12-24 | $5.15 | $5.16 | $5.00 | $5.01 | $5.01 | 26,911,470 |
| 2021-12-23 | $5.20 | $5.24 | $5.13 | $5.15 | $5.15 | 25,439,340 |
| 2021-12-22 | $5.32 | $5.35 | $5.19 | $5.21 | $5.21 | 28,860,600 |
| 2021-12-21 | $5.07 | $5.33 | $5.07 | $5.32 | $5.32 | 46,881,990 |
| 2021-12-20 | $5.19 | $5.23 | $5.09 | $5.10 | $5.10 | 28,629,170 |
| 2021-12-17 | $5.25 | $5.31 | $5.21 | $5.22 | $5.22 | 27,658,370 |
| 2021-12-16 | $5.19 | $5.30 | $5.18 | $5.27 | $5.27 | 23,677,680 |
| 2021-12-15 | $5.19 | $5.26 | $5.17 | $5.20 | $5.20 | 23,217,130 |
| 2021-12-14 | $5.22 | $5.26 | $5.14 | $5.20 | $5.20 | 30,152,860 |
| 2021-12-13 | $5.25 | $5.33 | $5.23 | $5.24 | $5.24 | 29,581,760 |
| 2021-12-07 | $5.53 | $5.59 | $5.29 | $5.36 | $5.36 | 50,442,910 |
| 2021-12-06 | $5.44 | $5.63 | $5.36 | $5.45 | $5.45 | 74,245,910 |
| 2021-12-03 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 69,841,150 |
| 2021-12-02 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 61,764,900 |
| 2021-12-01 | $5.35 | $5.55 | $5.27 | $5.36 | $5.36 | 70,568,280 |
| 2021-11-30 | $5.22 | $5.60 | $5.10 | $5.46 | $5.46 | 117,330,680 |
| 2021-11-29 | $4.90 | $5.35 | $4.86 | $5.29 | $5.29 | 85,498,570 |
| 2021-11-26 | $4.99 | $5.00 | $4.91 | $4.93 | $4.93 | 22,688,010 |
| 2021-11-25 | $5.01 | $5.06 | $4.95 | $5.02 | $5.02 | 25,452,400 |
| 2021-11-24 | $5.11 | $5.11 | $4.99 | $5.01 | $5.01 | 31,919,490 |
| 2021-11-23 | $5.03 | $5.15 | $4.97 | $5.11 | $5.11 | 39,262,050 |
| 2021-11-22 | $4.96 | $5.05 | $4.92 | $5.02 | $5.02 | 35,621,960 |
| 2021-11-19 | $4.83 | $4.94 | $4.80 | $4.93 | $4.93 | 31,135,770 |
| 2021-11-18 | $4.82 | $4.94 | $4.82 | $4.84 | $4.84 | 31,654,660 |
| 2021-11-17 | $4.88 | $4.92 | $4.76 | $4.86 | $4.86 | 35,061,710 |
| 2021-11-16 | $4.88 | $5.03 | $4.84 | $4.90 | $4.90 | 44,326,670 |
| 2021-11-15 | $4.92 | $4.95 | $4.85 | $4.88 | $4.88 | 27,087,630 |
| 2021-11-12 | $5.00 | $5.00 | $4.88 | $4.92 | $4.92 | 29,769,750 |
| 2021-11-11 | $4.97 | $5.02 | $4.92 | $5.01 | $5.01 | 28,645,790 |
| 2021-11-10 | $4.94 | $5.02 | $4.82 | $5.01 | $5.01 | 35,662,170 |
| 2021-11-09 | $5.01 | $5.02 | $4.92 | $4.96 | $4.96 | 21,776,440 |
| 2021-11-08 | $5.00 | $5.07 | $4.97 | $5.01 | $5.01 | 25,479,300 |
| 2021-11-05 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 43,875,060 |
| 2021-11-04 | $5.19 | $5.41 | $5.17 | $5.27 | $5.27 | 47,147,800 |
| 2021-11-03 | $5.14 | $5.38 | $5.13 | $5.20 | $5.20 | 29,005,570 |
| 2021-11-02 | $5.39 | $5.49 | $5.11 | $5.21 | $5.21 | 40,631,510 |
| 2021-11-01 | $5.27 | $5.43 | $5.25 | $5.35 | $5.35 | 34,273,420 |
| 2021-10-29 | $5.22 | $5.44 | $5.19 | $5.29 | $5.29 | 45,599,070 |
| 2021-10-28 | $5.38 | $5.42 | $5.18 | $5.22 | $5.22 | 28,247,820 |
| 2021-10-27 | $5.53 | $5.56 | $5.34 | $5.38 | $5.38 | 26,728,960 |
| 2021-10-26 | $5.62 | $5.67 | $5.46 | $5.54 | $5.54 | 24,025,350 |
| 2021-10-25 | $5.58 | $5.66 | $5.46 | $5.63 | $5.63 | 26,887,860 |
| 2021-10-22 | $5.82 | $5.85 | $5.57 | $5.59 | $5.59 | 33,799,680 |
| 2021-10-21 | $5.90 | $5.99 | $5.78 | $5.79 | $5.79 | 28,552,190 |
| 2021-10-20 | $6.05 | $6.06 | $5.88 | $5.90 | $5.90 | 32,009,250 |
| 2021-10-19 | $6.17 | $6.17 | $5.97 | $6.03 | $6.03 | 38,030,140 |
| 2021-10-18 | $5.98 | $6.14 | $5.95 | $6.09 | $6.09 | 37,202,080 |
| 2021-10-15 | $6.23 | $6.24 | $5.95 | $6.00 | $6.00 | 38,272,790 |
| 2021-10-14 | $6.35 | $6.40 | $6.16 | $6.24 | $6.24 | 26,670,110 |
| 2021-10-13 | $6.57 | $6.60 | $6.23 | $6.37 | $6.37 | 28,931,940 |
| 2021-10-12 | $6.74 | $6.93 | $6.40 | $6.53 | $6.53 | 40,211,470 |
| 2021-10-11 | $7.03 | $7.10 | $6.73 | $6.86 | $6.86 | 37,164,290 |
| 2021-09-30 | $6.92 | $7.36 | $6.85 | $7.24 | $7.24 | 53,227,480 |
| 2021-09-29 | $7.38 | $7.42 | $6.76 | $6.81 | $6.81 | 65,375,930 |
| 2021-09-28 | $7.31 | $7.53 | $7.01 | $7.38 | $7.38 | 62,288,030 |
| 2021-09-27 | $7.09 | $7.58 | $7.02 | $7.25 | $7.25 | 98,012,300 |
| 2021-09-24 | $7.79 | $7.79 | $7.47 | $7.47 | $7.47 | 113,082,500 |
| 2021-09-23 | $8.05 | $8.48 | $7.85 | $8.30 | $8.30 | 102,646,440 |
| 2021-09-22 | $7.90 | $8.36 | $7.72 | $7.98 | $7.98 | 85,987,210 |
| 2021-09-21 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2021-09-20 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2021-09-17 | $7.97 | $8.39 | $7.66 | $8.07 | $8.07 | 95,597,610 |
| 2021-09-16 | $7.80 | $8.24 | $7.74 | $7.81 | $7.81 | 99,558,690 |
| 2021-09-15 | $7.46 | $7.99 | $7.43 | $7.71 | $7.71 | 96,856,110 |
| 2021-09-14 | $7.60 | $7.96 | $7.42 | $7.57 | $7.57 | 167,527,300 |
| 2021-09-13 | $6.65 | $7.46 | $6.60 | $7.46 | $7.46 | 76,209,730 |
| 2021-09-10 | $6.63 | $7.06 | $6.54 | $6.78 | $6.78 | 79,578,410 |
| 2021-09-09 | $6.55 | $6.67 | $6.36 | $6.55 | $6.55 | 50,712,060 |
| 2021-09-08 | $6.29 | $6.59 | $6.22 | $6.58 | $6.58 | 72,724,740 |
| 2021-09-07 | $5.93 | $6.35 | $5.92 | $6.32 | $6.32 | 78,361,710 |
| 2021-09-06 | $5.95 | $6.08 | $5.81 | $5.96 | $5.96 | 33,663,140 |
| 2021-09-03 | $5.91 | $6.07 | $5.88 | $5.94 | $5.94 | 37,711,500 |
| 2021-09-02 | $5.93 | $5.99 | $5.83 | $5.91 | $5.91 | 38,002,220 |
| 2021-09-01 | $5.81 | $6.04 | $5.78 | $5.98 | $5.98 | 49,391,930 |
| 2021-08-31 | $5.93 | $6.02 | $5.75 | $5.83 | $5.83 | 55,838,040 |
| 2021-08-30 | $6.04 | $6.16 | $5.92 | $5.96 | $5.96 | 103,586,860 |
| 2021-08-27 | $6.58 | $6.64 | $6.33 | $6.33 | $6.33 | 126,814,730 |
| 2021-08-26 | $6.49 | $7.03 | $6.44 | $7.03 | $7.03 | 122,643,660 |
| 2021-08-25 | $6.00 | $6.55 | $5.96 | $6.39 | $6.39 | 82,369,150 |
| 2021-08-24 | $6.20 | $6.43 | $6.02 | $6.03 | $6.03 | 55,808,250 |
| 2021-08-23 | $6.02 | $6.19 | $5.94 | $6.19 | $6.19 | 47,772,720 |
| 2021-08-20 | $6.00 | $6.10 | $5.82 | $6.01 | $6.01 | 43,692,810 |
| 2021-08-19 | $6.26 | $6.29 | $6.03 | $6.10 | $6.10 | 48,815,680 |
| 2021-08-18 | $6.02 | $6.15 | $5.81 | $6.15 | $6.15 | 49,437,690 |
| 2021-08-17 | $6.12 | $6.33 | $6.02 | $6.08 | $6.08 | 60,594,610 |
| 2021-08-16 | $6.50 | $6.57 | $6.03 | $6.05 | $6.05 | 68,713,770 |
| 2021-08-13 | $6.06 | $6.48 | $6.06 | $6.26 | $6.26 | 83,263,670 |
| 2021-08-12 | $5.88 | $6.20 | $5.85 | $6.03 | $6.03 | 80,568,350 |
| 2021-08-11 | $5.70 | $5.88 | $5.64 | $5.72 | $5.72 | 45,766,700 |
| 2021-08-10 | $5.55 | $5.68 | $5.47 | $5.59 | $5.59 | 28,690,840 |
| 2021-08-09 | $5.70 | $5.83 | $5.60 | $5.64 | $5.64 | 35,933,130 |
| 2021-08-06 | $5.60 | $5.88 | $5.60 | $5.74 | $5.74 | 41,939,300 |
| 2021-08-05 | $5.68 | $5.75 | $5.56 | $5.61 | $5.61 | 39,186,490 |
| 2021-08-04 | $5.79 | $5.84 | $5.67 | $5.76 | $5.76 | 55,329,930 |
| 2021-08-03 | $5.77 | $6.08 | $5.59 | $5.92 | $5.92 | 81,239,420 |
| 2021-08-02 | $5.53 | $5.82 | $5.38 | $5.77 | $5.77 | 71,366,650 |
| 2021-07-30 | $5.33 | $5.45 | $5.25 | $5.33 | $5.33 | 33,959,100 |
| 2021-07-29 | $5.40 | $5.49 | $5.34 | $5.38 | $5.38 | 33,989,630 |
| 2021-07-28 | $5.10 | $5.42 | $4.90 | $5.32 | $5.32 | 63,154,900 |
| 2021-07-27 | $5.66 | $5.70 | $5.16 | $5.19 | $5.19 | 62,578,460 |
| 2021-07-26 | $5.64 | $5.73 | $5.42 | $5.59 | $5.59 | 49,723,500 |
| 2021-07-23 | $5.94 | $5.97 | $5.58 | $5.65 | $5.65 | 91,900,710 |
| 2021-07-22 | $5.53 | $6.07 | $5.53 | $6.07 | $6.07 | 128,426,130 |
| 2021-07-21 | $5.39 | $5.68 | $5.31 | $5.52 | $5.52 | 54,345,200 |
| 2021-07-20 | $5.88 | $5.88 | $5.34 | $5.44 | $5.44 | 92,606,350 |
| 2021-07-19 | $5.78 | $6.08 | $5.68 | $5.95 | $5.93 | 75,225,680 |
| 2021-07-16 | $5.81 | $6.04 | $5.78 | $5.82 | $5.80 | 68,288,800 |
| 2021-07-15 | $5.85 | $5.92 | $5.63 | $5.81 | $5.79 | 52,664,410 |
| 2021-07-14 | $5.98 | $6.03 | $5.75 | $5.90 | $5.88 | 62,940,630 |
| 2021-07-13 | $5.97 | $6.20 | $5.89 | $6.03 | $6.01 | 73,585,450 |
| 2021-07-12 | $6.15 | $6.30 | $5.88 | $5.92 | $5.90 | 84,266,780 |
| 2021-07-08 | $6.69 | $6.69 | $6.18 | $6.29 | $6.27 | 113,993,140 |
| 2021-07-07 | $6.51 | $6.77 | $6.48 | $6.65 | $6.63 | 133,143,740 |
| 2021-07-06 | $7.00 | $7.18 | $6.38 | $6.48 | $6.46 | 207,591,970 |
| 2021-07-05 | $6.38 | $6.93 | $6.37 | $6.93 | $6.90 | 78,776,990 |
| 2021-07-02 | $5.64 | $6.30 | $5.61 | $6.30 | $6.28 | 140,977,110 |
| 2021-07-01 | $6.00 | $6.04 | $5.66 | $5.73 | $5.71 | 133,612,440 |
| 2021-06-30 | $5.25 | $5.74 | $5.25 | $5.74 | $5.72 | 72,910,900 |
| 2021-06-29 | $5.15 | $5.45 | $5.08 | $5.22 | $5.20 | 75,095,830 |
| 2021-06-28 | $5.09 | $5.20 | $5.02 | $5.15 | $5.13 | 64,310,700 |
| 2021-06-25 | $5.03 | $5.26 | $5.03 | $5.10 | $5.08 | 87,138,430 |
| 2021-06-24 | $4.91 | $5.29 | $4.82 | $5.03 | $5.01 | 122,933,640 |
| 2021-06-23 | $4.94 | $5.20 | $4.76 | $4.99 | $4.97 | 179,596,440 |
| 2021-06-22 | $4.30 | $4.73 | $4.30 | $4.73 | $4.71 | 75,328,600 |
| 2021-06-21 | $4.28 | $4.37 | $4.20 | $4.30 | $4.28 | 28,830,280 |
| 2021-06-18 | $4.23 | $4.34 | $4.21 | $4.32 | $4.30 | 32,692,500 |
| 2021-06-17 | $4.13 | $4.35 | $4.13 | $4.27 | $4.25 | 40,096,940 |
| 2021-06-16 | $4.22 | $4.24 | $4.10 | $4.12 | $4.10 | 21,853,510 |
| 2021-06-15 | $4.27 | $4.33 | $4.21 | $4.21 | $4.19 | 21,886,700 |
| 2021-06-14 | $4.28 | $4.28 | $4.28 | $4.28 | $4.26 | 0 |
| 2021-06-11 | $4.33 | $4.34 | $4.25 | $4.28 | $4.26 | 35,560,570 |
| 2021-06-10 | $4.15 | $4.38 | $4.14 | $4.33 | $4.31 | 62,111,390 |
| 2021-06-09 | $4.12 | $4.14 | $4.08 | $4.13 | $4.11 | 11,481,660 |
| 2021-06-08 | $4.13 | $4.14 | $4.09 | $4.11 | $4.09 | 10,743,790 |
| 2021-06-07 | $4.11 | $4.18 | $4.11 | $4.13 | $4.11 | 12,408,050 |
| 2021-06-04 | $4.10 | $4.12 | $4.08 | $4.09 | $4.08 | 11,146,410 |
| 2021-06-03 | $4.13 | $4.15 | $4.10 | $4.13 | $4.11 | 14,531,230 |
| 2021-06-02 | $4.17 | $4.24 | $4.14 | $4.15 | $4.13 | 19,816,030 |
| 2021-06-01 | $4.10 | $4.18 | $4.10 | $4.17 | $4.15 | 17,902,780 |
| 2021-05-31 | $4.19 | $4.19 | $4.09 | $4.11 | $4.09 | 25,479,670 |
| 2021-05-28 | $4.28 | $4.30 | $4.15 | $4.23 | $4.21 | 31,913,070 |
| 2021-05-27 | $4.22 | $4.28 | $4.20 | $4.22 | $4.20 | 14,799,800 |
| 2021-05-26 | $4.20 | $4.24 | $4.16 | $4.23 | $4.21 | 17,338,400 |
| 2021-05-25 | $4.18 | $4.21 | $4.10 | $4.20 | $4.18 | 18,936,430 |
| 2021-05-24 | $4.20 | $4.21 | $4.14 | $4.15 | $4.13 | 20,906,110 |
| 2021-05-21 | $4.10 | $4.27 | $4.09 | $4.21 | $4.19 | 34,472,350 |
| 2021-05-20 | $4.17 | $4.18 | $4.05 | $4.09 | $4.08 | 29,106,940 |
| 2021-05-19 | $4.28 | $4.29 | $4.17 | $4.18 | $4.16 | 32,150,000 |
| 2021-05-18 | $4.35 | $4.38 | $4.27 | $4.31 | $4.29 | 35,073,690 |
| 2021-05-17 | $4.26 | $4.40 | $4.25 | $4.39 | $4.37 | 40,755,450 |
| 2021-05-14 | $4.31 | $4.33 | $4.21 | $4.25 | $4.23 | 29,208,850 |
| 2021-05-13 | $4.32 | $4.39 | $4.28 | $4.29 | $4.27 | 27,795,120 |
| 2021-05-12 | $4.33 | $4.44 | $4.29 | $4.37 | $4.35 | 32,806,600 |
| 2021-05-11 | $4.42 | $4.45 | $4.31 | $4.38 | $4.36 | 38,465,520 |
| 2021-05-10 | $4.38 | $4.53 | $4.31 | $4.48 | $4.46 | 67,924,970 |
| 2021-05-07 | $4.19 | $4.58 | $4.15 | $4.38 | $4.36 | 89,864,320 |
| 2021-05-06 | $4.19 | $4.36 | $4.15 | $4.18 | $4.16 | 44,221,830 |
| 2021-05-05 | $4.07 | $4.07 | $4.07 | $4.07 | $4.06 | 0 |
| 2021-05-04 | $4.07 | $4.07 | $4.07 | $4.07 | $4.06 | 0 |
| 2021-04-30 | $4.10 | $4.15 | $4.05 | $4.07 | $4.06 | 19,447,840 |
| 2021-04-29 | $4.06 | $4.18 | $4.03 | $4.13 | $4.11 | 33,347,730 |
| 2021-04-28 | $4.12 | $4.17 | $4.04 | $4.07 | $4.06 | 19,176,030 |
| 2021-04-27 | $4.02 | $4.15 | $3.98 | $4.13 | $4.11 | 33,327,350 |
| 2021-04-26 | $4.07 | $4.14 | $4.02 | $4.03 | $4.02 | 24,531,940 |
| 2021-04-23 | $4.17 | $4.18 | $4.06 | $4.08 | $4.07 | 31,192,000 |
| 2021-04-22 | $4.19 | $4.29 | $4.18 | $4.20 | $4.18 | 43,101,480 |
| 2021-04-21 | $4.11 | $4.15 | $4.08 | $4.12 | $4.10 | 21,532,800 |
| 2021-04-20 | $4.17 | $4.24 | $4.14 | $4.14 | $4.12 | 25,531,170 |
| 2021-04-19 | $4.17 | $4.21 | $4.14 | $4.19 | $4.17 | 27,797,120 |
| 2021-04-16 | $4.14 | $4.25 | $4.14 | $4.18 | $4.16 | 28,439,200 |
| 2021-04-15 | $4.22 | $4.24 | $4.16 | $4.18 | $4.16 | 24,314,450 |
| 2021-04-14 | $4.17 | $4.32 | $4.15 | $4.26 | $4.24 | 37,998,940 |
| 2021-04-13 | $4.22 | $4.41 | $4.11 | $4.23 | $4.21 | 47,955,640 |
| 2021-04-12 | $4.21 | $4.28 | $4.17 | $4.28 | $4.26 | 49,321,250 |
| 2021-04-09 | $4.03 | $4.50 | $4.02 | $4.36 | $4.34 | 83,433,540 |
| 2021-04-08 | $4.29 | $4.36 | $4.10 | $4.10 | $4.08 | 76,273,200 |
| 2021-04-07 | $4.19 | $4.28 | $4.14 | $4.28 | $4.26 | 48,770,070 |
| 2021-04-06 | $3.87 | $3.93 | $3.86 | $3.89 | $3.88 | 11,001,950 |
| 2021-04-05 | $3.87 | $3.87 | $3.87 | $3.87 | $3.86 | 0 |
| 2021-04-02 | $3.93 | $3.93 | $3.87 | $3.87 | $3.86 | 13,831,720 |
| 2021-04-01 | $3.93 | $3.97 | $3.90 | $3.93 | $3.92 | 16,571,330 |
| 2021-03-31 | $3.95 | $4.00 | $3.86 | $3.95 | $3.94 | 29,073,630 |
| 2021-03-30 | $3.92 | $4.02 | $3.89 | $4.00 | $3.99 | 17,428,130 |
| 2021-03-29 | $4.05 | $4.06 | $3.91 | $3.95 | $3.94 | 16,839,160 |
| 2021-03-26 | $3.90 | $3.98 | $3.90 | $3.94 | $3.93 | 16,547,720 |
| 2021-03-25 | $3.86 | $3.94 | $3.85 | $3.90 | $3.89 | 14,349,920 |
| 2021-03-24 | $4.01 | $4.02 | $3.87 | $3.88 | $3.87 | 27,596,110 |
| 2021-03-23 | $4.20 | $4.20 | $4.01 | $4.04 | $4.03 | 25,868,110 |
| 2021-03-22 | $4.11 | $4.22 | $4.10 | $4.17 | $4.15 | 22,714,340 |
| 2021-03-19 | $4.18 | $4.28 | $4.10 | $4.11 | $4.09 | 27,361,250 |
| 2021-03-18 | $4.27 | $4.31 | $4.20 | $4.23 | $4.21 | 27,946,470 |
| 2021-03-17 | $4.18 | $4.39 | $4.18 | $4.28 | $4.26 | 44,676,430 |
| 2021-03-16 | $4.18 | $4.26 | $4.15 | $4.21 | $4.19 | 26,004,060 |
| 2021-03-15 | $4.13 | $4.36 | $4.09 | $4.22 | $4.20 | 42,581,980 |
| 2021-03-12 | $4.22 | $4.27 | $4.15 | $4.17 | $4.15 | 32,992,240 |
| 2021-03-11 | $4.17 | $4.29 | $4.08 | $4.28 | $4.26 | 47,672,200 |
| 2021-03-10 | $4.13 | $4.17 | $4.06 | $4.14 | $4.12 | 36,842,480 |
| 2021-03-09 | $4.03 | $4.31 | $4.03 | $4.21 | $4.19 | 73,042,540 |
| 2021-03-08 | $4.10 | $4.14 | $4.02 | $4.03 | $4.02 | 31,489,710 |
| 2021-03-05 | $3.90 | $4.17 | $3.87 | $4.10 | $4.08 | 46,856,970 |
| 2021-03-04 | $3.96 | $4.02 | $3.90 | $3.93 | $3.92 | 26,132,000 |
| 2021-03-03 | $3.83 | $3.98 | $3.82 | $3.96 | $3.95 | 29,494,900 |
| 2021-03-02 | $4.03 | $4.04 | $3.80 | $3.83 | $3.82 | 37,222,490 |
| 2021-03-01 | $3.92 | $4.04 | $3.91 | $3.99 | $3.98 | 21,588,300 |
| 2021-02-26 | $4.00 | $4.02 | $3.90 | $3.91 | $3.90 | 29,081,320 |
| 2021-02-25 | $4.08 | $4.19 | $4.05 | $4.08 | $4.07 | 27,921,240 |
| 2021-02-24 | $4.06 | $4.17 | $4.01 | $4.06 | $4.05 | 26,942,220 |
| 2021-02-23 | $4.11 | $4.18 | $4.02 | $4.05 | $4.04 | 31,413,970 |
| 2021-02-22 | $4.10 | $4.28 | $4.04 | $4.14 | $4.12 | 47,784,360 |
| 2021-02-19 | $3.99 | $4.11 | $3.91 | $4.10 | $4.08 | 41,525,650 |
| 2021-02-18 | $3.88 | $4.09 | $3.85 | $3.97 | $3.96 | 48,510,330 |
| 2021-02-17 | $3.76 | $3.76 | $3.76 | $3.76 | $3.75 | 0 |
| 2021-02-16 | $3.76 | $3.76 | $3.76 | $3.76 | $3.75 | 0 |
| 2021-02-15 | $3.76 | $3.76 | $3.76 | $3.76 | $3.75 | 0 |
| 2021-02-12 | $3.76 | $3.76 | $3.76 | $3.76 | $3.75 | 0 |
| 2021-02-11 | $3.76 | $3.76 | $3.76 | $3.76 | $3.75 | 0 |
| 2021-02-10 | $3.79 | $3.84 | $3.70 | $3.76 | $3.75 | 32,795,800 |
| 2021-02-09 | $3.69 | $3.85 | $3.69 | $3.80 | $3.79 | 34,778,410 |
| 2021-02-08 | $3.77 | $3.82 | $3.68 | $3.73 | $3.72 | 27,618,720 |
| 2021-02-05 | $3.72 | $3.91 | $3.72 | $3.74 | $3.73 | 41,088,820 |
| 2021-02-04 | $3.95 | $3.95 | $3.63 | $3.74 | $3.73 | 61,491,440 |
| 2021-02-03 | $4.08 | $4.09 | $3.92 | $3.99 | $3.98 | 57,616,930 |
| 2021-02-02 | $4.24 | $4.37 | $4.06 | $4.09 | $4.08 | 64,330,800 |
| 2021-02-01 | $4.49 | $4.53 | $4.14 | $4.27 | $4.25 | 67,731,500 |
| 2021-01-29 | $4.89 | $4.96 | $4.58 | $4.58 | $4.56 | 73,481,150 |
| 2021-01-28 | $5.35 | $5.38 | $5.09 | $5.09 | $5.07 | 65,338,770 |
| 2021-01-27 | $5.17 | $5.68 | $5.04 | $5.65 | $5.63 | 91,155,080 |
| 2021-01-26 | $5.34 | $5.56 | $5.12 | $5.26 | $5.24 | 82,654,900 |
| 2021-01-25 | $5.71 | $5.77 | $5.22 | $5.50 | $5.48 | 129,830,700 |
| 2021-01-22 | $4.89 | $5.48 | $4.81 | $5.48 | $5.46 | 105,388,560 |
| 2021-01-21 | $4.75 | $5.05 | $4.69 | $4.98 | $4.96 | 89,068,450 |
| 2021-01-20 | $4.68 | $4.77 | $4.60 | $4.70 | $4.68 | 56,220,860 |
| 2021-01-19 | $4.68 | $4.98 | $4.58 | $4.77 | $4.75 | 117,514,500 |
| 2021-01-18 | $4.26 | $4.69 | $4.17 | $4.69 | $4.67 | 86,083,880 |
| 2021-01-15 | $4.51 | $4.51 | $4.22 | $4.26 | $4.24 | 58,096,090 |
| 2021-01-14 | $4.60 | $4.73 | $4.45 | $4.51 | $4.49 | 62,676,490 |
| 2021-01-13 | $4.40 | $4.75 | $4.35 | $4.68 | $4.66 | 84,390,410 |
| 2021-01-12 | $4.33 | $4.81 | $4.19 | $4.42 | $4.40 | 76,033,660 |
| 2021-01-11 | $4.60 | $4.61 | $4.28 | $4.37 | $4.35 | 46,755,810 |
| 2021-01-08 | $4.42 | $4.58 | $4.31 | $4.55 | $4.53 | 57,808,140 |
| 2021-01-07 | $4.54 | $4.83 | $4.45 | $4.58 | $4.56 | 89,127,350 |
| 2021-01-06 | $4.75 | $4.75 | $4.40 | $4.62 | $4.60 | 60,555,720 |
| 2021-01-05 | $4.70 | $4.76 | $4.52 | $4.63 | $4.61 | 73,285,350 |
| 2021-01-04 | $4.66 | $4.86 | $4.62 | $4.76 | $4.74 | 93,897,450 |
| 2021-01-01 | $4.55 | $4.55 | $4.55 | $4.55 | $4.53 | 0 |
| 2020-12-31 | $4.59 | $4.77 | $4.47 | $4.55 | $4.53 | 91,703,420 |
| 2020-12-30 | $4.40 | $4.80 | $4.36 | $4.55 | $4.53 | 75,180,970 |
| 2020-12-29 | $4.53 | $4.82 | $4.36 | $4.49 | $4.47 | 87,181,720 |
| 2020-12-28 | $4.55 | $4.75 | $4.43 | $4.59 | $4.57 | 83,139,000 |
| 2020-12-25 | $4.22 | $4.67 | $4.11 | $4.58 | $4.56 | 100,720,410 |
| 2020-12-24 | $4.03 | $4.37 | $3.97 | $4.29 | $4.27 | 86,225,840 |
| 2020-12-23 | $3.92 | $4.05 | $3.92 | $3.97 | $3.96 | 25,752,280 |
| 2020-12-22 | $4.15 | $4.16 | $3.90 | $3.94 | $3.93 | 37,421,620 |
| 2020-12-21 | $4.06 | $4.21 | $4.02 | $4.14 | $4.12 | 40,729,780 |
| 2020-12-18 | $4.20 | $4.25 | $4.00 | $4.11 | $4.09 | 55,403,610 |
| 2020-12-17 | $3.84 | $4.20 | $3.82 | $4.20 | $4.18 | 55,427,630 |
| 2020-12-16 | $3.93 | $3.94 | $3.81 | $3.82 | $3.81 | 23,343,230 |
| 2020-12-15 | $3.85 | $3.98 | $3.82 | $3.93 | $3.92 | 29,847,740 |
| 2020-12-14 | $3.80 | $3.87 | $3.78 | $3.86 | $3.85 | 26,033,220 |
| 2020-12-11 | $3.92 | $3.95 | $3.75 | $3.79 | $3.78 | 40,897,820 |
| 2020-12-10 | $3.98 | $4.08 | $3.88 | $3.91 | $3.90 | 35,395,340 |
| 2020-12-09 | $4.11 | $4.13 | $3.96 | $3.98 | $3.97 | 36,366,910 |
| 2020-12-08 | $4.20 | $4.24 | $4.00 | $4.11 | $4.09 | 69,301,050 |
| 2020-12-07 | $4.56 | $4.56 | $4.35 | $4.38 | $4.36 | 44,699,580 |
| 2020-12-04 | $4.42 | $4.65 | $4.35 | $4.52 | $4.50 | 59,028,580 |
| 2020-12-03 | $4.50 | $4.53 | $4.35 | $4.36 | $4.34 | 55,935,060 |
| 2020-12-02 | $4.35 | $4.75 | $4.30 | $4.60 | $4.58 | 93,263,280 |
| 2020-12-01 | $4.33 | $4.37 | $4.20 | $4.36 | $4.34 | 52,349,370 |
| 2020-11-30 | $4.41 | $4.55 | $4.28 | $4.36 | $4.34 | 64,934,430 |
| 2020-11-27 | $4.59 | $4.63 | $4.39 | $4.43 | $4.41 | 77,572,360 |
| 2020-11-26 | $4.51 | $4.69 | $4.43 | $4.69 | $4.67 | 88,812,730 |
| 2020-11-25 | $4.74 | $4.93 | $4.51 | $4.59 | $4.57 | 113,290,020 |
| 2020-11-24 | $4.91 | $5.10 | $4.64 | $4.65 | $4.63 | 188,203,130 |
| 2020-11-23 | $4.80 | $4.84 | $4.60 | $4.84 | $4.82 | 145,688,970 |
| 2020-11-20 | $3.99 | $4.40 | $3.90 | $4.40 | $4.38 | 81,114,900 |
| 2020-11-19 | $4.08 | $4.19 | $3.95 | $4.00 | $3.99 | 58,127,300 |
| 2020-11-18 | $4.31 | $4.37 | $4.03 | $4.10 | $4.08 | 100,067,800 |
| 2020-11-17 | $3.76 | $4.16 | $3.72 | $4.16 | $4.14 | 73,473,030 |
| 2020-11-16 | $3.83 | $3.92 | $3.72 | $3.78 | $3.77 | 48,978,930 |
| 2020-11-13 | $3.79 | $3.85 | $3.69 | $3.74 | $3.73 | 50,506,630 |
| 2020-11-12 | $3.80 | $3.93 | $3.72 | $3.86 | $3.85 | 52,488,620 |
| 2020-11-11 | $4.10 | $4.13 | $3.87 | $3.87 | $3.86 | 99,764,630 |
| 2020-11-10 | $4.38 | $4.65 | $4.15 | $4.30 | $4.28 | 155,762,470 |
| 2020-11-09 | $3.87 | $4.25 | $3.78 | $4.25 | $4.23 | 129,645,580 |
| 2020-11-06 | $3.48 | $3.86 | $3.45 | $3.86 | $3.85 | 91,245,400 |
| 2020-11-05 | $3.38 | $3.60 | $3.36 | $3.51 | $3.50 | 22,075,070 |
| 2020-11-04 | $3.41 | $3.41 | $3.32 | $3.36 | $3.35 | 8,492,280 |
| 2020-11-03 | $3.36 | $3.44 | $3.33 | $3.40 | $3.39 | 15,374,990 |
| 2020-11-02 | $3.25 | $3.46 | $3.23 | $3.39 | $3.38 | 18,032,420 |
| 2020-10-30 | $3.30 | $3.32 | $3.21 | $3.22 | $3.21 | 6,969,750 |
| 2020-10-29 | $3.28 | $3.33 | $3.27 | $3.31 | $3.30 | 4,537,470 |
| 2020-10-28 | $3.28 | $3.31 | $3.25 | $3.30 | $3.29 | 3,480,040 |
| 2020-10-27 | $3.31 | $3.31 | $3.27 | $3.28 | $3.27 | 5,547,930 |
| 2020-10-26 | $3.37 | $3.41 | $3.31 | $3.33 | $3.32 | 9,857,620 |
| 2020-10-23 | $3.36 | $3.38 | $3.33 | $3.37 | $3.36 | 8,645,820 |
| 2020-10-22 | $3.30 | $3.39 | $3.30 | $3.34 | $3.33 | 8,473,390 |
| 2020-10-21 | $3.35 | $3.36 | $3.29 | $3.31 | $3.30 | 6,056,200 |
| 2020-10-20 | $3.34 | $3.37 | $3.32 | $3.36 | $3.35 | 4,038,280 |
| 2020-10-19 | $3.36 | $3.39 | $3.33 | $3.35 | $3.34 | 6,113,150 |
| 2020-10-16 | $3.35 | $3.36 | $3.33 | $3.35 | $3.34 | 4,375,000 |
| 2020-10-15 | $3.37 | $3.38 | $3.34 | $3.34 | $3.33 | 4,839,380 |
| 2020-10-14 | $3.37 | $3.39 | $3.35 | $3.38 | $3.37 | 4,843,440 |
| 2020-10-13 | $3.41 | $3.42 | $3.35 | $3.38 | $3.37 | 8,222,080 |
| 2020-10-12 | $3.38 | $3.42 | $3.35 | $3.41 | $3.40 | 8,754,230 |
| 2020-10-09 | $3.30 | $3.40 | $3.28 | $3.35 | $3.34 | 8,678,250 |
| 2020-10-08 | $3.24 | $3.24 | $3.24 | $3.24 | $3.23 | 0 |
| 2020-10-07 | $3.24 | $3.24 | $3.24 | $3.24 | $3.23 | 0 |
| 2020-10-06 | $3.24 | $3.24 | $3.24 | $3.24 | $3.23 | 0 |
| 2020-10-05 | $3.24 | $3.24 | $3.24 | $3.24 | $3.23 | 0 |
| 2020-10-02 | $3.24 | $3.24 | $3.24 | $3.24 | $3.23 | 0 |
| 2020-10-01 | $3.24 | $3.24 | $3.24 | $3.24 | $3.23 | 0 |
| 2020-09-30 | $3.33 | $3.35 | $3.22 | $3.24 | $3.23 | 7,717,800 |
| 2020-09-29 | $3.29 | $3.35 | $3.27 | $3.34 | $3.33 | 5,517,870 |
| 2020-09-28 | $3.31 | $3.33 | $3.27 | $3.28 | $3.27 | 5,458,900 |
| 2020-09-25 | $3.29 | $3.30 | $3.26 | $3.30 | $3.29 | 5,187,760 |
| 2020-09-24 | $3.33 | $3.33 | $3.25 | $3.26 | $3.25 | 6,852,770 |
| 2020-09-23 | $3.35 | $3.36 | $3.33 | $3.34 | $3.33 | 5,286,820 |
| 2020-09-22 | $3.40 | $3.41 | $3.34 | $3.34 | $3.33 | 9,358,420 |
| 2020-09-21 | $3.44 | $3.46 | $3.40 | $3.40 | $3.39 | 7,371,690 |
| 2020-09-18 | $3.39 | $3.46 | $3.38 | $3.45 | $3.44 | 8,489,640 |
| 2020-09-17 | $3.37 | $3.42 | $3.36 | $3.39 | $3.38 | 6,791,900 |
| 2020-09-16 | $3.42 | $3.43 | $3.38 | $3.38 | $3.37 | 7,112,400 |
| 2020-09-15 | $3.38 | $3.42 | $3.36 | $3.42 | $3.41 | 7,224,450 |
| 2020-09-14 | $3.43 | $3.44 | $3.37 | $3.38 | $3.37 | 13,719,980 |
| 2020-09-11 | $3.50 | $3.52 | $3.40 | $3.42 | $3.41 | 12,636,730 |
| 2020-09-10 | $3.61 | $3.65 | $3.47 | $3.49 | $3.48 | 23,495,530 |
| 2020-09-09 | $3.48 | $3.75 | $3.48 | $3.63 | $3.62 | 39,596,110 |
| 2020-09-08 | $3.41 | $3.54 | $3.40 | $3.53 | $3.52 | 15,671,550 |
| 2020-09-07 | $3.40 | $3.49 | $3.39 | $3.40 | $3.39 | 9,163,850 |
| 2020-09-04 | $3.36 | $3.40 | $3.35 | $3.39 | $3.38 | 6,539,380 |
| 2020-09-03 | $3.43 | $3.44 | $3.38 | $3.40 | $3.39 | 5,798,310 |
| 2020-09-02 | $3.44 | $3.45 | $3.38 | $3.41 | $3.40 | 8,882,470 |
| 2020-09-01 | $3.42 | $3.45 | $3.40 | $3.45 | $3.44 | 6,635,830 |
| 2020-08-31 | $3.47 | $3.50 | $3.41 | $3.41 | $3.40 | 9,563,210 |
| 2020-08-28 | $3.43 | $3.47 | $3.39 | $3.47 | $3.46 | 10,354,240 |
| 2020-08-27 | $3.41 | $3.43 | $3.38 | $3.42 | $3.41 | 6,767,080 |
| 2020-08-26 | $3.44 | $3.48 | $3.38 | $3.40 | $3.39 | 9,551,040 |
| 2020-08-25 | $3.51 | $3.53 | $3.43 | $3.45 | $3.44 | 10,961,500 |
| 2020-08-24 | $3.50 | $3.55 | $3.49 | $3.50 | $3.49 | 9,114,440 |
| 2020-08-21 | $3.55 | $3.55 | $3.50 | $3.51 | $3.50 | 7,348,010 |
| 2020-08-20 | $3.54 | $3.59 | $3.51 | $3.52 | $3.51 | 9,303,990 |
| 2020-08-19 | $3.56 | $3.60 | $3.50 | $3.56 | $3.55 | 14,466,610 |
| 2020-08-18 | $3.57 | $3.59 | $3.52 | $3.53 | $3.52 | 12,244,910 |
| 2020-08-17 | $3.59 | $3.64 | $3.56 | $3.58 | $3.57 | 20,114,460 |
| 2020-08-14 | $3.53 | $3.58 | $3.49 | $3.54 | $3.53 | 13,589,740 |
| 2020-08-13 | $3.58 | $3.60 | $3.50 | $3.52 | $3.51 | 21,406,080 |
| 2020-08-12 | $3.58 | $3.65 | $3.52 | $3.61 | $3.60 | 31,056,160 |
| 2020-08-11 | $3.47 | $3.71 | $3.47 | $3.55 | $3.54 | 50,818,630 |
| 2020-08-10 | $3.38 | $3.48 | $3.36 | $3.45 | $3.44 | 18,242,980 |
| 2020-08-07 | $3.37 | $3.41 | $3.34 | $3.38 | $3.37 | 10,418,370 |
| 2020-08-06 | $3.42 | $3.43 | $3.37 | $3.40 | $3.39 | 8,189,060 |
| 2020-08-05 | $3.41 | $3.43 | $3.38 | $3.42 | $3.41 | 9,606,800 |
| 2020-08-04 | $3.44 | $3.48 | $3.40 | $3.44 | $3.43 | 12,045,740 |
| 2020-08-03 | $3.35 | $3.50 | $3.35 | $3.45 | $3.44 | 16,840,240 |
| 2020-07-31 | $3.34 | $3.38 | $3.28 | $3.33 | $3.32 | 9,819,300 |
| 2020-07-30 | $3.33 | $3.38 | $3.31 | $3.34 | $3.33 | 7,944,040 |
| 2020-07-29 | $3.27 | $3.36 | $3.23 | $3.34 | $3.33 | 9,362,470 |
| 2020-07-28 | $3.27 | $3.30 | $3.24 | $3.28 | $3.27 | 6,988,560 |
| 2020-07-27 | $3.24 | $3.29 | $3.22 | $3.24 | $3.23 | 10,139,880 |
| 2020-07-24 | $3.35 | $3.39 | $3.20 | $3.25 | $3.24 | 16,998,320 |
| 2020-07-23 | $3.40 | $3.42 | $3.32 | $3.38 | $3.37 | 10,020,040 |
| 2020-07-22 | $3.41 | $3.47 | $3.37 | $3.43 | $3.42 | 10,464,570 |
| 2020-07-21 | $3.44 | $3.46 | $3.40 | $3.42 | $3.41 | 9,076,350 |
| 2020-07-20 | $3.33 | $3.44 | $3.29 | $3.44 | $3.43 | 14,747,700 |
| 2020-07-17 | $3.32 | $3.37 | $3.28 | $3.30 | $3.29 | 9,369,950 |
| 2020-07-16 | $3.42 | $3.46 | $3.27 | $3.29 | $3.28 | 14,470,780 |
| 2020-07-15 | $3.50 | $3.52 | $3.38 | $3.41 | $3.40 | 15,683,400 |
| 2020-07-14 | $3.51 | $3.58 | $3.44 | $3.50 | $3.49 | 19,583,690 |
| 2020-07-13 | $3.44 | $3.53 | $3.44 | $3.51 | $3.50 | 20,401,420 |
| 2020-07-10 | $3.44 | $3.49 | $3.41 | $3.42 | $3.41 | 17,365,760 |
| 2020-07-09 | $3.48 | $3.52 | $3.45 | $3.50 | $3.49 | 22,005,540 |
| 2020-07-08 | $3.40 | $3.49 | $3.38 | $3.48 | $3.47 | 19,098,500 |
| 2020-07-07 | $3.57 | $3.57 | $3.41 | $3.41 | $3.40 | 27,653,910 |
| 2020-07-06 | $3.37 | $3.51 | $3.31 | $3.47 | $3.46 | 31,625,930 |
| 2020-07-03 | $3.15 | $3.35 | $3.15 | $3.32 | $3.31 | 25,515,810 |
| 2020-07-02 | $3.08 | $3.18 | $3.07 | $3.16 | $3.15 | 14,529,270 |
| 2020-07-01 | $3.06 | $3.09 | $3.03 | $3.08 | $3.07 | 7,890,620 |
| 2020-06-30 | $3.01 | $3.09 | $3.00 | $3.08 | $3.07 | 7,094,100 |
| 2020-06-29 | $3.03 | $3.05 | $2.99 | $3.00 | $2.99 | 3,818,550 |
| 2020-06-26 | $3.04 | $3.04 | $3.04 | $3.04 | $3.03 | 0 |
| 2020-06-25 | $3.04 | $3.04 | $3.04 | $3.04 | $3.03 | 0 |
| 2020-06-24 | $3.04 | $3.06 | $3.02 | $3.04 | $3.03 | 4,217,280 |
| 2020-06-23 | $3.05 | $3.07 | $3.02 | $3.03 | $3.02 | 5,414,490 |
| 2020-06-22 | $3.14 | $3.14 | $3.06 | $3.06 | $3.05 | 6,549,560 |
| 2020-06-19 | $3.14 | $3.20 | $3.12 | $3.12 | $3.11 | 10,183,400 |
| 2020-06-18 | $3.08 | $3.12 | $3.07 | $3.10 | $3.09 | 8,207,740 |
| 2020-06-17 | $3.06 | $3.07 | $3.02 | $3.04 | $3.03 | 4,720,000 |
| 2020-06-16 | $3.02 | $3.06 | $3.02 | $3.06 | $3.05 | 4,125,470 |
| 2020-06-15 | $3.01 | $3.04 | $3.00 | $3.01 | $3.00 | 3,446,200 |
| 2020-06-12 | $3.00 | $3.04 | $2.97 | $3.02 | $3.01 | 3,778,260 |
| 2020-06-11 | $3.05 | $3.07 | $3.02 | $3.03 | $3.02 | 4,545,100 |
| 2020-06-10 | $3.09 | $3.09 | $3.04 | $3.05 | $3.04 | 3,733,570 |
| 2020-06-09 | $3.11 | $3.11 | $3.08 | $3.09 | $3.08 | 5,628,010 |
| 2020-06-08 | $3.09 | $3.11 | $3.07 | $3.09 | $3.08 | 4,987,470 |
| 2020-06-05 | $3.09 | $3.09 | $3.03 | $3.07 | $3.06 | 3,582,300 |
| 2020-06-04 | $3.11 | $3.11 | $3.07 | $3.08 | $3.07 | 3,756,000 |
| 2020-06-03 | $3.08 | $3.12 | $3.07 | $3.09 | $3.08 | 6,429,790 |
| 2020-06-02 | $3.13 | $3.13 | $3.04 | $3.08 | $3.07 | 7,016,820 |
| 2020-06-01 | $2.97 | $3.05 | $2.95 | $3.03 | $3.02 | 8,753,250 |
| 2020-05-29 | $2.95 | $2.98 | $2.93 | $2.96 | $2.95 | 5,527,290 |
| 2020-05-28 | $2.94 | $2.99 | $2.93 | $2.96 | $2.95 | 6,030,110 |
| 2020-05-27 | $2.95 | $2.95 | $2.92 | $2.93 | $2.92 | 3,102,000 |
| 2020-05-26 | $2.92 | $2.95 | $2.92 | $2.95 | $2.94 | 3,928,090 |
| 2020-05-25 | $2.93 | $2.95 | $2.90 | $2.92 | $2.91 | 3,864,110 |
| 2020-05-22 | $2.97 | $2.98 | $2.92 | $2.93 | $2.92 | 4,748,560 |
| 2020-05-21 | $3.01 | $3.02 | $2.97 | $2.98 | $2.97 | 4,252,130 |
| 2020-05-20 | $3.04 | $3.04 | $3.00 | $3.01 | $3.00 | 3,157,620 |
| 2020-05-19 | $3.01 | $3.05 | $3.01 | $3.03 | $3.02 | 4,541,140 |
| 2020-05-18 | $3.03 | $3.04 | $2.99 | $3.01 | $3.00 | 5,676,890 |
| 2020-05-15 | $3.04 | $3.08 | $3.03 | $3.04 | $3.03 | 4,477,010 |
| 2020-05-14 | $3.05 | $3.05 | $3.02 | $3.02 | $3.01 | 3,561,100 |
| 2020-05-13 | $3.06 | $3.07 | $3.04 | $3.06 | $3.05 | 3,596,350 |
| 2020-05-12 | $3.10 | $3.10 | $3.05 | $3.06 | $3.05 | 4,960,930 |
| 2020-05-11 | $3.09 | $3.12 | $3.08 | $3.09 | $3.08 | 4,387,560 |
| 2020-05-08 | $3.10 | $3.11 | $3.08 | $3.10 | $3.09 | 4,033,450 |
| 2020-05-07 | $3.11 | $3.12 | $3.08 | $3.09 | $3.08 | 5,016,300 |
| 2020-05-06 | $3.07 | $3.12 | $3.06 | $3.11 | $3.10 | 6,199,190 |
| 2020-05-05 | $3.11 | $3.11 | $3.11 | $3.11 | $3.10 | 0 |
| 2020-05-04 | $3.11 | $3.11 | $3.11 | $3.11 | $3.10 | 0 |
| 2020-05-01 | $3.11 | $3.11 | $3.11 | $3.11 | $3.10 | 0 |
| 2020-04-30 | $3.07 | $3.14 | $3.06 | $3.11 | $3.10 | 6,954,550 |
| 2020-04-29 | $3.08 | $3.10 | $3.04 | $3.06 | $3.05 | 3,996,250 |
| 2020-04-28 | $3.16 | $3.16 | $3.02 | $3.07 | $3.06 | 7,781,710 |
| 2020-04-27 | $3.16 | $3.18 | $3.15 | $3.15 | $3.14 | 5,418,130 |
| 2020-04-24 | $3.22 | $3.23 | $3.16 | $3.17 | $3.16 | 8,713,010 |
| 2020-04-23 | $3.19 | $3.29 | $3.18 | $3.25 | $3.24 | 12,362,740 |
| 2020-04-22 | $3.22 | $3.25 | $3.18 | $3.22 | $3.21 | 7,177,060 |
| 2020-04-21 | $3.25 | $3.30 | $3.20 | $3.22 | $3.21 | 10,910,420 |
| 2020-04-20 | $3.17 | $3.21 | $3.15 | $3.19 | $3.18 | 5,832,450 |
| 2020-04-17 | $3.17 | $3.23 | $3.16 | $3.17 | $3.16 | 4,718,270 |
| 2020-04-16 | $3.17 | $3.19 | $3.14 | $3.17 | $3.16 | 4,806,350 |
| 2020-04-15 | $3.20 | $3.21 | $3.17 | $3.18 | $3.17 | 4,638,200 |
| 2020-04-14 | $3.17 | $3.20 | $3.17 | $3.19 | $3.18 | 5,125,600 |
| 2020-04-13 | $3.17 | $3.20 | $3.16 | $3.17 | $3.16 | 5,422,100 |
| 2020-04-10 | $3.24 | $3.25 | $3.17 | $3.19 | $3.18 | 7,713,230 |
| 2020-04-09 | $3.23 | $3.25 | $3.21 | $3.23 | $3.22 | 7,050,670 |
| 2020-04-08 | $3.18 | $3.27 | $3.17 | $3.23 | $3.22 | 10,479,340 |
| 2020-04-07 | $3.18 | $3.22 | $3.16 | $3.20 | $3.19 | 7,442,270 |
| 2020-04-06 | $3.14 | $3.14 | $3.14 | $3.14 | $3.13 | 0 |
| 2020-04-03 | $3.16 | $3.16 | $3.12 | $3.14 | $3.13 | 5,920,200 |
| 2020-04-02 | $3.12 | $3.17 | $3.12 | $3.17 | $3.16 | 5,637,980 |
| 2020-04-01 | $3.14 | $3.20 | $3.13 | $3.14 | $3.13 | 6,311,590 |
| 2020-03-31 | $3.16 | $3.25 | $3.13 | $3.18 | $3.17 | 10,743,820 |
| 2020-03-30 | $3.18 | $3.18 | $3.11 | $3.13 | $3.12 | 8,059,010 |
| 2020-03-27 | $3.24 | $3.25 | $3.19 | $3.20 | $3.19 | 8,487,900 |
| 2020-03-26 | $3.23 | $3.28 | $3.20 | $3.20 | $3.19 | 8,810,100 |
| 2020-03-25 | $3.24 | $3.26 | $3.20 | $3.23 | $3.22 | 8,868,570 |
| 2020-03-24 | $3.17 | $3.26 | $3.10 | $3.19 | $3.18 | 9,982,520 |
| 2020-03-23 | $3.16 | $3.20 | $3.13 | $3.13 | $3.12 | 9,158,000 |
| 2020-03-20 | $3.22 | $3.28 | $3.21 | $3.25 | $3.24 | 9,418,950 |
| 2020-03-19 | $3.21 | $3.22 | $3.16 | $3.20 | $3.19 | 10,609,830 |
| 2020-03-18 | $3.32 | $3.34 | $3.19 | $3.20 | $3.19 | 14,895,500 |
| 2020-03-17 | $3.30 | $3.35 | $3.16 | $3.30 | $3.29 | 16,533,880 |
| 2020-03-16 | $3.46 | $3.51 | $3.30 | $3.30 | $3.29 | 19,922,670 |
| 2020-03-13 | $3.46 | $3.52 | $3.37 | $3.45 | $3.44 | 26,094,790 |
| 2020-03-12 | $3.51 | $3.64 | $3.45 | $3.57 | $3.56 | 33,737,470 |
| 2020-03-11 | $3.48 | $3.62 | $3.47 | $3.57 | $3.56 | 37,354,750 |
| 2020-03-10 | $3.40 | $3.46 | $3.28 | $3.42 | $3.41 | 26,847,150 |
| 2020-03-09 | $3.53 | $3.68 | $3.44 | $3.47 | $3.46 | 36,820,800 |
| 2020-03-06 | $3.42 | $3.44 | $3.37 | $3.42 | $3.41 | 11,626,220 |
| 2020-03-05 | $3.40 | $3.49 | $3.40 | $3.45 | $3.44 | 17,331,630 |
| 2020-03-04 | $3.29 | $3.38 | $3.28 | $3.38 | $3.37 | 12,143,210 |
| 2020-03-03 | $3.31 | $3.39 | $3.28 | $3.35 | $3.34 | 16,758,620 |
| 2020-03-02 | $3.19 | $3.29 | $3.19 | $3.29 | $3.28 | 9,445,600 |
| 2020-02-28 | $3.25 | $3.27 | $3.16 | $3.16 | $3.15 | 14,543,930 |
| 2020-02-27 | $3.31 | $3.38 | $3.29 | $3.30 | $3.29 | 8,959,170 |
| 2020-02-26 | $3.23 | $3.36 | $3.22 | $3.32 | $3.31 | 12,581,370 |
| 2020-02-25 | $3.28 | $3.29 | $3.21 | $3.27 | $3.26 | 13,913,860 |
| 2020-02-24 | $3.39 | $3.40 | $3.32 | $3.34 | $3.33 | 12,253,500 |
| 2020-02-21 | $3.42 | $3.44 | $3.38 | $3.42 | $3.41 | 10,420,650 |
| 2020-02-20 | $3.33 | $3.43 | $3.31 | $3.41 | $3.40 | 11,927,150 |
| 2020-02-19 | $3.31 | $3.34 | $3.29 | $3.32 | $3.31 | 7,321,220 |
| 2020-02-18 | $3.31 | $3.34 | $3.29 | $3.31 | $3.30 | 8,638,710 |
| 2020-02-17 | $3.22 | $3.30 | $3.21 | $3.30 | $3.29 | 9,261,640 |
| 2020-02-14 | $3.22 | $3.24 | $3.20 | $3.22 | $3.21 | 4,798,940 |
| 2020-02-13 | $3.26 | $3.28 | $3.21 | $3.23 | $3.22 | 6,377,200 |
| 2020-02-12 | $3.23 | $3.28 | $3.22 | $3.27 | $3.26 | 6,311,770 |
| 2020-02-11 | $3.22 | $3.29 | $3.21 | $3.24 | $3.23 | 8,462,730 |
| 2020-02-10 | $3.16 | $3.24 | $3.15 | $3.23 | $3.22 | 8,021,170 |
| 2020-02-07 | $3.20 | $3.21 | $3.14 | $3.19 | $3.18 | 7,625,860 |
| 2020-02-06 | $3.18 | $3.21 | $3.16 | $3.20 | $3.19 | 8,432,460 |
| 2020-02-05 | $3.13 | $3.22 | $3.10 | $3.18 | $3.17 | 8,506,440 |
| 2020-02-04 | $2.91 | $3.20 | $2.91 | $3.14 | $3.13 | 14,844,580 |
| 2020-02-03 | $3.20 | $3.20 | $3.20 | $3.20 | $3.19 | 4,278,700 |
| 2020-01-31 | $3.56 | $3.56 | $3.56 | $3.56 | $3.55 | 0 |
| 2020-01-30 | $3.56 | $3.56 | $3.56 | $3.56 | $3.55 | 0 |
| 2020-01-29 | $3.56 | $3.56 | $3.56 | $3.56 | $3.55 | 0 |
| 2020-01-28 | $3.56 | $3.56 | $3.56 | $3.56 | $3.55 | 0 |
| 2020-01-27 | $3.56 | $3.56 | $3.56 | $3.56 | $3.55 | 0 |
| 2020-01-24 | $3.56 | $3.56 | $3.56 | $3.56 | $3.55 | 0 |
| 2020-01-23 | $3.65 | $3.67 | $3.52 | $3.56 | $3.55 | 10,214,100 |
| 2020-01-22 | $3.65 | $3.67 | $3.60 | $3.66 | $3.65 | 6,504,520 |
| 2020-01-21 | $3.76 | $3.77 | $3.64 | $3.67 | $3.66 | 9,954,390 |
| 2020-01-20 | $3.76 | $3.77 | $3.72 | $3.77 | $3.76 | 6,016,700 |
| 2020-01-17 | $3.77 | $3.79 | $3.75 | $3.76 | $3.75 | 4,562,960 |
| 2020-01-16 | $3.79 | $3.82 | $3.75 | $3.76 | $3.75 | 6,483,500 |
| 2020-01-15 | $3.83 | $3.83 | $3.74 | $3.77 | $3.76 | 8,973,530 |
| 2020-01-14 | $3.79 | $3.84 | $3.77 | $3.83 | $3.82 | 11,646,470 |
| 2020-01-13 | $3.76 | $3.79 | $3.71 | $3.79 | $3.78 | 7,912,040 |
| 2020-01-10 | $3.78 | $3.79 | $3.73 | $3.76 | $3.75 | 6,865,730 |
| 2020-01-09 | $3.76 | $3.79 | $3.74 | $3.76 | $3.75 | 6,162,430 |
| 2020-01-08 | $3.79 | $3.80 | $3.72 | $3.73 | $3.72 | 10,778,570 |
| 2020-01-07 | $3.79 | $3.81 | $3.78 | $3.81 | $3.80 | 8,691,950 |
| 2020-01-06 | $3.76 | $3.82 | $3.75 | $3.78 | $3.77 | 10,789,960 |
| 2020-01-03 | $3.84 | $3.84 | $3.78 | $3.80 | $3.79 | 15,578,890 |
| 2020-01-02 | $3.76 | $3.95 | $3.74 | $3.85 | $3.84 | 26,141,840 |
| 2020-01-01 | $3.74 | $3.74 | $3.74 | $3.74 | $3.73 | 0 |
| 2019-12-31 | $3.74 | $3.77 | $3.72 | $3.74 | $3.73 | 7,731,750 |
| 2019-12-30 | $3.67 | $3.75 | $3.65 | $3.74 | $3.73 | 8,334,710 |
| 2019-12-27 | $3.70 | $3.72 | $3.67 | $3.68 | $3.67 | 8,060,910 |
| 2019-12-26 | $3.61 | $3.70 | $3.61 | $3.69 | $3.68 | 7,873,160 |
| 2019-12-25 | $3.65 | $3.66 | $3.61 | $3.63 | $3.62 | 4,681,250 |
| 2019-12-24 | $3.64 | $3.66 | $3.63 | $3.65 | $3.64 | 4,558,980 |
| 2019-12-23 | $3.70 | $3.73 | $3.63 | $3.64 | $3.63 | 7,902,660 |
| 2019-12-20 | $3.76 | $3.78 | $3.71 | $3.72 | $3.71 | 9,371,300 |
| 2019-12-19 | $3.70 | $3.85 | $3.68 | $3.74 | $3.73 | 14,015,530 |
| 2019-12-18 | $3.71 | $3.73 | $3.68 | $3.69 | $3.68 | 8,566,250 |
| 2019-12-17 | $3.66 | $3.74 | $3.66 | $3.71 | $3.70 | 9,784,180 |
| 2019-12-16 | $3.66 | $3.68 | $3.62 | $3.68 | $3.67 | 7,571,910 |
| 2019-12-13 | $3.68 | $3.69 | $3.63 | $3.66 | $3.65 | 8,410,090 |
| 2019-12-12 | $3.60 | $3.63 | $3.60 | $3.61 | $3.60 | 3,589,130 |
| 2019-12-11 | $3.61 | $3.65 | $3.60 | $3.62 | $3.61 | 4,139,170 |
| 2019-12-10 | $3.61 | $3.63 | $3.60 | $3.63 | $3.62 | 4,043,940 |
| 2019-12-09 | $3.66 | $3.66 | $3.61 | $3.62 | $3.61 | 8,499,760 |
| 2019-12-06 | $3.57 | $3.66 | $3.57 | $3.64 | $3.63 | 9,504,450 |
| 2019-12-05 | $3.54 | $3.58 | $3.54 | $3.57 | $3.56 | 3,827,340 |
| 2019-12-04 | $3.54 | $3.55 | $3.53 | $3.55 | $3.54 | 2,451,750 |
| 2019-12-03 | $3.53 | $3.56 | $3.51 | $3.56 | $3.55 | 3,297,270 |
| 2019-12-02 | $3.53 | $3.55 | $3.52 | $3.54 | $3.53 | 3,457,050 |
| 2019-11-29 | $3.53 | $3.53 | $3.51 | $3.52 | $3.51 | 3,024,750 |
| 2019-11-28 | $3.52 | $3.55 | $3.50 | $3.52 | $3.51 | 2,795,490 |
| 2019-11-27 | $3.55 | $3.57 | $3.52 | $3.53 | $3.52 | 4,047,600 |
| 2019-11-26 | $3.59 | $3.59 | $3.53 | $3.55 | $3.54 | 4,499,820 |
| 2019-11-25 | $3.52 | $3.58 | $3.49 | $3.57 | $3.56 | 7,105,130 |
| 2019-11-22 | $3.50 | $3.54 | $3.49 | $3.50 | $3.49 | 3,991,770 |
| 2019-11-21 | $3.48 | $3.51 | $3.47 | $3.50 | $3.49 | 2,249,690 |
| 2019-11-20 | $3.53 | $3.55 | $3.49 | $3.50 | $3.49 | 3,756,480 |
| 2019-11-19 | $3.52 | $3.54 | $3.49 | $3.54 | $3.53 | 3,701,440 |
| 2019-11-18 | $3.50 | $3.53 | $3.44 | $3.52 | $3.51 | 3,415,450 |
| 2019-11-15 | $3.52 | $3.54 | $3.49 | $3.50 | $3.49 | 4,980,450 |
| 2019-11-14 | $3.53 | $3.54 | $3.50 | $3.53 | $3.52 | 5,715,500 |
| 2019-11-13 | $3.61 | $3.62 | $3.53 | $3.54 | $3.53 | 9,564,420 |
| 2019-11-12 | $3.60 | $3.68 | $3.57 | $3.63 | $3.62 | 17,056,890 |
| 2019-11-11 | $3.58 | $3.59 | $3.51 | $3.51 | $3.50 | 5,543,200 |
| 2019-11-08 | $3.58 | $3.61 | $3.57 | $3.59 | $3.58 | 6,014,910 |
| 2019-11-07 | $3.58 | $3.58 | $3.54 | $3.56 | $3.55 | 4,294,620 |
| 2019-11-06 | $3.60 | $3.62 | $3.56 | $3.59 | $3.58 | 4,493,900 |
| 2019-11-05 | $3.62 | $3.62 | $3.57 | $3.61 | $3.60 | 6,444,240 |
| 2019-11-04 | $3.59 | $3.63 | $3.58 | $3.61 | $3.60 | 5,891,150 |
| 2019-11-01 | $3.53 | $3.59 | $3.52 | $3.58 | $3.57 | 4,469,580 |
| 2019-10-31 | $3.57 | $3.58 | $3.53 | $3.54 | $3.53 | 4,579,100 |
| 2019-10-30 | $3.58 | $3.60 | $3.54 | $3.56 | $3.55 | 5,884,560 |
| 2019-10-29 | $3.64 | $3.64 | $3.59 | $3.60 | $3.59 | 5,904,890 |
| 2019-10-28 | $3.59 | $3.64 | $3.59 | $3.63 | $3.62 | 7,284,600 |
| 2019-10-25 | $3.60 | $3.62 | $3.56 | $3.61 | $3.60 | 6,662,750 |
| 2019-10-24 | $3.60 | $3.64 | $3.57 | $3.60 | $3.59 | 6,725,810 |
| 2019-10-23 | $3.62 | $3.64 | $3.57 | $3.59 | $3.58 | 7,357,400 |
| 2019-10-22 | $3.61 | $3.65 | $3.57 | $3.64 | $3.63 | 9,530,800 |
| 2019-10-21 | $3.65 | $3.65 | $3.59 | $3.62 | $3.61 | 7,536,260 |
| 2019-10-18 | $3.74 | $3.77 | $3.64 | $3.65 | $3.64 | 12,681,330 |
| 2019-10-17 | $3.80 | $3.87 | $3.75 | $3.77 | $3.76 | 10,875,300 |
| 2019-10-16 | $3.86 | $3.90 | $3.76 | $3.76 | $3.75 | 15,224,960 |
| 2019-10-15 | $3.82 | $3.95 | $3.82 | $3.84 | $3.83 | 21,971,390 |
| 2019-10-14 | $3.84 | $4.03 | $3.84 | $3.85 | $3.84 | 38,808,290 |
| 2019-10-11 | $3.73 | $3.78 | $3.68 | $3.77 | $3.76 | 16,219,580 |
| 2019-10-10 | $3.58 | $3.73 | $3.58 | $3.71 | $3.70 | 12,663,750 |
| 2019-10-09 | $3.53 | $3.58 | $3.52 | $3.58 | $3.57 | 3,635,520 |
| 2019-10-08 | $3.55 | $3.59 | $3.53 | $3.55 | $3.54 | 4,585,300 |
| 2019-10-07 | $3.55 | $3.55 | $3.55 | $3.55 | $3.54 | 0 |
| 2019-10-04 | $3.55 | $3.55 | $3.55 | $3.55 | $3.54 | 0 |
| 2019-10-03 | $3.55 | $3.55 | $3.55 | $3.55 | $3.54 | 0 |
| 2019-10-02 | $3.55 | $3.55 | $3.55 | $3.55 | $3.54 | 0 |
| 2019-10-01 | $3.55 | $3.55 | $3.55 | $3.55 | $3.54 | 0 |
| 2019-09-30 | $3.59 | $3.61 | $3.55 | $3.55 | $3.54 | 6,219,800 |
| 2019-09-27 | $3.62 | $3.64 | $3.60 | $3.62 | $3.61 | 5,348,000 |
| 2019-09-26 | $3.67 | $3.73 | $3.62 | $3.62 | $3.61 | 10,005,190 |
| 2019-09-25 | $3.68 | $3.69 | $3.64 | $3.67 | $3.66 | 6,441,920 |
| 2019-09-24 | $3.70 | $3.72 | $3.68 | $3.69 | $3.68 | 6,238,240 |
| 2019-09-23 | $3.68 | $3.71 | $3.66 | $3.70 | $3.69 | 6,697,220 |
| 2019-09-20 | $3.68 | $3.71 | $3.68 | $3.69 | $3.68 | 4,549,300 |
| 2019-09-19 | $3.67 | $3.70 | $3.63 | $3.69 | $3.68 | 8,921,120 |
| 2019-09-18 | $3.75 | $3.77 | $3.66 | $3.67 | $3.66 | 18,093,760 |
| 2019-09-17 | $3.76 | $3.89 | $3.73 | $3.78 | $3.77 | 26,213,330 |
| 2019-09-16 | $3.79 | $3.81 | $3.74 | $3.76 | $3.75 | 8,738,890 |
| 2019-09-13 | $3.81 | $3.81 | $3.81 | $3.81 | $3.80 | 0 |
| 2019-09-12 | $3.79 | $3.83 | $3.76 | $3.81 | $3.80 | 9,758,220 |
| 2019-09-11 | $3.81 | $3.82 | $3.77 | $3.80 | $3.79 | 6,630,170 |
| 2019-09-10 | $3.84 | $3.85 | $3.78 | $3.80 | $3.79 | 9,447,530 |
| 2019-09-09 | $3.88 | $3.88 | $3.81 | $3.85 | $3.84 | 9,178,800 |
| 2019-09-06 | $3.83 | $3.88 | $3.80 | $3.83 | $3.82 | 9,096,320 |
| 2019-09-05 | $3.89 | $3.92 | $3.81 | $3.83 | $3.82 | 15,668,030 |
| 2019-09-04 | $3.81 | $3.92 | $3.80 | $3.88 | $3.87 | 16,718,140 |
| 2019-09-03 | $3.80 | $3.83 | $3.75 | $3.83 | $3.82 | 12,763,580 |
| 2019-09-02 | $3.71 | $3.82 | $3.71 | $3.80 | $3.79 | 10,596,510 |
| 2019-08-30 | $3.81 | $3.85 | $3.68 | $3.69 | $3.68 | 9,734,600 |
| 2019-08-29 | $3.79 | $3.82 | $3.74 | $3.82 | $3.81 | 8,228,380 |
| 2019-08-28 | $3.74 | $3.80 | $3.72 | $3.79 | $3.78 | 7,655,660 |
| 2019-08-27 | $3.71 | $3.79 | $3.71 | $3.76 | $3.75 | 6,094,300 |
| 2019-08-26 | $3.66 | $3.72 | $3.62 | $3.70 | $3.69 | 6,740,330 |
| 2019-08-23 | $3.71 | $3.77 | $3.71 | $3.73 | $3.72 | 5,877,920 |
| 2019-08-22 | $3.74 | $3.76 | $3.70 | $3.73 | $3.72 | 4,864,680 |
| 2019-08-21 | $3.70 | $3.79 | $3.68 | $3.74 | $3.73 | 9,795,460 |
| 2019-08-20 | $3.67 | $3.76 | $3.63 | $3.68 | $3.67 | 7,633,150 |
| 2019-08-19 | $3.59 | $3.68 | $3.59 | $3.67 | $3.66 | 8,488,980 |
| 2019-08-16 | $3.55 | $3.58 | $3.53 | $3.57 | $3.56 | 3,985,140 |
| 2019-08-15 | $3.47 | $3.54 | $3.44 | $3.53 | $3.52 | 4,544,470 |
| 2019-08-14 | $3.55 | $3.57 | $3.52 | $3.52 | $3.51 | 4,533,480 |
| 2019-08-13 | $3.51 | $3.54 | $3.48 | $3.50 | $3.49 | 3,197,180 |
| 2019-08-12 | $3.44 | $3.55 | $3.44 | $3.53 | $3.52 | 6,401,000 |
| 2019-08-09 | $3.51 | $3.53 | $3.42 | $3.45 | $3.44 | 5,997,470 |
| 2019-08-08 | $3.48 | $3.50 | $3.44 | $3.47 | $3.46 | 4,113,410 |
| 2019-08-07 | $3.50 | $3.51 | $3.46 | $3.46 | $3.45 | 4,740,820 |
| 2019-08-06 | $3.47 | $3.52 | $3.42 | $3.48 | $3.47 | 9,367,700 |
| 2019-08-05 | $3.57 | $3.59 | $3.51 | $3.56 | $3.55 | 10,360,770 |
| 2019-08-02 | $3.71 | $3.71 | $3.60 | $3.65 | $3.64 | 11,093,700 |
| 2019-08-01 | $3.76 | $3.81 | $3.75 | $3.78 | $3.77 | 4,546,300 |
| 2019-07-31 | $3.88 | $3.88 | $3.79 | $3.79 | $3.78 | 8,668,200 |
| 2019-07-30 | $3.86 | $3.92 | $3.86 | $3.88 | $3.87 | 6,163,160 |
| 2019-07-29 | $3.89 | $3.90 | $3.85 | $3.86 | $3.85 | 6,483,020 |
| 2019-07-26 | $3.86 | $3.95 | $3.85 | $3.92 | $3.91 | 9,643,400 |
| 2019-07-25 | $3.92 | $3.93 | $3.85 | $3.89 | $3.88 | 12,216,230 |
| 2019-07-24 | $3.98 | $4.02 | $3.92 | $3.95 | $3.94 | 12,913,630 |
| 2019-07-23 | $3.98 | $4.00 | $3.93 | $3.95 | $3.94 | 11,535,610 |
| 2019-07-22 | $4.04 | $4.07 | $3.87 | $3.98 | $3.97 | 20,089,180 |
| 2019-07-19 | $3.89 | $4.07 | $3.89 | $3.99 | $3.98 | 29,317,110 |
| 2019-07-18 | $3.91 | $3.93 | $3.83 | $3.85 | $3.84 | 11,503,150 |
| 2019-07-17 | $3.99 | $4.02 | $3.91 | $3.93 | $3.92 | 14,840,700 |
| 2019-07-16 | $3.93 | $3.97 | $3.89 | $3.96 | $3.95 | 15,676,900 |
| 2019-07-15 | $3.80 | $3.95 | $3.73 | $3.95 | $3.94 | 16,318,240 |
| 2019-07-12 | $3.75 | $3.84 | $3.75 | $3.82 | $3.81 | 10,420,930 |
| 2019-07-11 | $3.73 | $3.77 | $3.72 | $3.74 | $3.73 | 7,123,280 |
| 2019-07-10 | $3.78 | $3.82 | $3.70 | $3.71 | $3.70 | 8,644,150 |
| 2019-07-09 | $3.75 | $3.80 | $3.72 | $3.77 | $3.76 | 11,612,740 |
| 2019-07-08 | $3.93 | $3.96 | $3.73 | $3.78 | $3.77 | 18,855,090 |
| 2019-07-05 | $4.04 | $4.12 | $3.91 | $3.97 | $3.96 | 23,935,000 |
| 2019-07-04 | $3.84 | $4.01 | $3.84 | $3.91 | $3.90 | 29,678,880 |
| 2019-07-03 | $3.79 | $3.89 | $3.76 | $3.83 | $3.82 | 15,939,250 |
| 2019-07-02 | $3.80 | $3.80 | $3.76 | $3.78 | $3.77 | 8,263,400 |
| 2019-07-01 | $3.75 | $3.81 | $3.74 | $3.79 | $3.78 | 13,173,760 |
| 2019-06-28 | $3.76 | $3.76 | $3.65 | $3.70 | $3.69 | 7,176,420 |
| 2019-06-27 | $3.73 | $3.77 | $3.72 | $3.73 | $3.72 | 8,463,020 |
| 2019-06-26 | $3.70 | $3.74 | $3.68 | $3.73 | $3.72 | 6,581,770 |
| 2019-06-25 | $3.70 | $3.73 | $3.66 | $3.72 | $3.71 | 10,466,970 |
| 2019-06-24 | $3.72 | $3.76 | $3.69 | $3.72 | $3.71 | 9,071,100 |
| 2019-06-21 | $3.70 | $3.75 | $3.67 | $3.73 | $3.72 | 13,769,370 |
| 2019-06-20 | $3.59 | $3.74 | $3.57 | $3.73 | $3.72 | 15,141,890 |
| 2019-06-19 | $3.62 | $3.64 | $3.58 | $3.59 | $3.58 | 10,751,870 |
| 2019-06-18 | $3.57 | $3.58 | $3.52 | $3.54 | $3.53 | 5,598,200 |
| 2019-06-17 | $3.57 | $3.59 | $3.54 | $3.57 | $3.56 | 4,447,530 |
| 2019-06-14 | $3.61 | $3.64 | $3.56 | $3.58 | $3.57 | 6,610,170 |
| 2019-06-13 | $3.61 | $3.63 | $3.56 | $3.62 | $3.61 | 5,664,500 |
| 2019-06-12 | $3.63 | $3.64 | $3.59 | $3.61 | $3.60 | 6,576,010 |
| 2019-06-11 | $3.53 | $3.65 | $3.52 | $3.64 | $3.63 | 10,632,070 |
| 2019-06-10 | $3.61 | $3.63 | $3.46 | $3.53 | $3.52 | 11,677,190 |
| 2019-06-07 | $3.59 | $3.59 | $3.59 | $3.59 | $3.58 | 0 |
| 2019-06-06 | $3.72 | $3.72 | $3.58 | $3.59 | $3.58 | 20,700,000 |
| 2019-06-05 | $3.77 | $3.97 | $3.76 | $3.76 | $3.75 | 34,543,130 |
| 2019-06-04 | $3.62 | $3.63 | $3.58 | $3.61 | $3.60 | 6,078,200 |
| 2019-06-03 | $3.68 | $3.71 | $3.62 | $3.63 | $3.62 | 6,093,990 |
| 2019-05-31 | $3.66 | $3.69 | $3.64 | $3.66 | $3.65 | 4,293,350 |
| 2019-05-30 | $3.68 | $3.69 | $3.62 | $3.66 | $3.65 | 5,536,750 |
| 2019-05-29 | $3.68 | $3.72 | $3.66 | $3.69 | $3.68 | 5,211,210 |
| 2019-05-28 | $3.71 | $3.73 | $3.66 | $3.68 | $3.67 | 5,758,290 |
| 2019-05-27 | $3.64 | $3.71 | $3.60 | $3.70 | $3.69 | 6,379,250 |
| 2019-05-24 | $3.62 | $3.68 | $3.59 | $3.64 | $3.63 | 4,926,930 |
| 2019-05-23 | $3.67 | $3.70 | $3.61 | $3.62 | $3.61 | 6,657,400 |
| 2019-05-22 | $3.76 | $3.76 | $3.66 | $3.69 | $3.68 | 6,444,200 |
| 2019-05-21 | $3.71 | $3.78 | $3.70 | $3.75 | $3.74 | 7,216,510 |
| 2019-05-20 | $3.71 | $3.75 | $3.63 | $3.72 | $3.71 | 7,770,530 |
| 2019-05-17 | $3.85 | $3.88 | $3.71 | $3.73 | $3.72 | 11,649,560 |
| 2019-05-16 | $3.80 | $3.86 | $3.78 | $3.84 | $3.83 | 8,165,320 |
| 2019-05-15 | $3.74 | $3.81 | $3.72 | $3.79 | $3.78 | 8,690,690 |
| 2019-05-14 | $3.76 | $3.79 | $3.71 | $3.74 | $3.73 | 8,191,720 |
| 2019-05-13 | $3.78 | $3.85 | $3.75 | $3.82 | $3.81 | 7,835,100 |
| 2019-05-10 | $3.74 | $3.82 | $3.68 | $3.80 | $3.79 | 10,426,200 |
| 2019-05-09 | $3.71 | $3.77 | $3.69 | $3.69 | $3.68 | 5,758,230 |
| 2019-05-08 | $3.62 | $3.79 | $3.62 | $3.74 | $3.73 | 8,635,410 |
| 2019-05-07 | $3.70 | $3.75 | $3.66 | $3.73 | $3.72 | 9,979,230 |
| 2019-05-06 | $3.80 | $3.90 | $3.61 | $3.68 | $3.67 | 19,121,110 |
| 2019-05-03 | $3.99 | $3.99 | $3.99 | $3.99 | $3.98 | 0 |
| 2019-05-02 | $3.99 | $3.99 | $3.99 | $3.99 | $3.98 | 0 |
| 2019-05-01 | $3.99 | $3.99 | $3.99 | $3.99 | $3.98 | 0 |
| 2019-04-30 | $3.91 | $4.07 | $3.90 | $3.99 | $3.98 | 14,553,880 |
| 2019-04-29 | $4.04 | $4.09 | $3.88 | $3.90 | $3.89 | 13,164,190 |
| 2019-04-26 | $4.06 | $4.11 | $4.03 | $4.03 | $4.02 | 11,382,570 |
| 2019-04-25 | $4.28 | $4.30 | $4.05 | $4.06 | $4.05 | 17,429,280 |
| 2019-04-24 | $4.22 | $4.34 | $4.21 | $4.29 | $4.27 | 12,882,560 |
| 2019-04-23 | $4.35 | $4.36 | $4.22 | $4.24 | $4.22 | 15,246,520 |
| 2019-04-22 | $4.41 | $4.44 | $4.34 | $4.35 | $4.33 | 12,120,170 |
| 2019-04-19 | $4.39 | $4.45 | $4.36 | $4.42 | $4.40 | 11,975,090 |
| 2019-04-18 | $4.46 | $4.47 | $4.37 | $4.40 | $4.38 | 13,155,200 |
| 2019-04-17 | $4.44 | $4.48 | $4.41 | $4.45 | $4.43 | 17,568,830 |
| 2019-04-16 | $4.38 | $4.47 | $4.27 | $4.47 | $4.45 | 19,872,990 |
| 2019-04-15 | $4.48 | $4.55 | $4.36 | $4.38 | $4.36 | 17,315,270 |
| 2019-04-12 | $4.45 | $4.50 | $4.39 | $4.43 | $4.41 | 16,270,280 |
| 2019-04-11 | $4.56 | $4.65 | $4.47 | $4.48 | $4.46 | 22,767,650 |
| 2019-04-10 | $4.50 | $4.57 | $4.47 | $4.56 | $4.54 | 17,773,900 |
| 2019-04-09 | $4.51 | $4.59 | $4.48 | $4.53 | $4.51 | 23,004,230 |
| 2019-04-08 | $4.65 | $4.65 | $4.44 | $4.50 | $4.48 | 38,179,240 |
| 2019-04-05 | $4.67 | $4.67 | $4.67 | $4.67 | $4.65 | 0 |
| 2019-04-04 | $4.74 | $4.87 | $4.60 | $4.67 | $4.65 | 58,561,470 |
| 2019-04-03 | $4.44 | $4.92 | $4.39 | $4.78 | $4.76 | 83,165,570 |
| 2019-04-02 | $4.63 | $4.71 | $4.45 | $4.49 | $4.47 | 82,849,520 |
| 2019-04-01 | $4.19 | $4.63 | $4.19 | $4.63 | $4.61 | 80,682,140 |
| 2019-03-29 | $4.17 | $4.23 | $4.05 | $4.21 | $4.19 | 36,626,910 |
| 2019-03-28 | $4.14 | $4.59 | $4.10 | $4.25 | $4.23 | 46,279,610 |
| 2019-03-27 | $4.14 | $4.22 | $4.12 | $4.18 | $4.16 | 17,670,560 |
| 2019-03-26 | $4.22 | $4.27 | $4.10 | $4.12 | $4.10 | 25,134,430 |
| 2019-03-25 | $4.27 | $4.33 | $4.22 | $4.23 | $4.21 | 27,564,600 |
| 2019-03-22 | $4.15 | $4.35 | $4.12 | $4.35 | $4.33 | 36,769,770 |
| 2019-03-21 | $4.22 | $4.25 | $4.11 | $4.17 | $4.15 | 35,836,690 |
| 2019-03-20 | $4.16 | $4.23 | $4.08 | $4.20 | $4.18 | 32,675,150 |
| 2019-03-19 | $4.13 | $4.19 | $4.11 | $4.15 | $4.13 | 20,613,760 |
| 2019-03-18 | $4.05 | $4.12 | $3.98 | $4.12 | $4.10 | 19,914,280 |
| 2019-03-15 | $3.92 | $4.09 | $3.90 | $3.98 | $3.97 | 19,347,740 |
| 2019-03-14 | $4.00 | $4.06 | $3.88 | $3.92 | $3.91 | 19,241,700 |
| 2019-03-13 | $4.10 | $4.14 | $4.00 | $4.03 | $4.02 | 24,021,630 |
| 2019-03-12 | $4.14 | $4.24 | $4.00 | $4.09 | $4.08 | 34,105,810 |
| 2019-03-11 | $3.91 | $4.11 | $3.90 | $4.11 | $4.09 | 24,950,090 |
| 2019-03-08 | $4.11 | $4.14 | $3.88 | $3.89 | $3.88 | 31,064,970 |
| 2019-03-07 | $4.07 | $4.23 | $4.04 | $4.18 | $4.16 | 28,625,860 |
| 2019-03-06 | $3.98 | $4.10 | $3.97 | $4.09 | $4.08 | 31,199,700 |
| 2019-03-05 | $3.90 | $3.98 | $3.89 | $3.97 | $3.96 | 18,904,120 |
| 2019-03-04 | $3.98 | $4.05 | $3.92 | $3.95 | $3.94 | 27,871,480 |
| 2019-03-01 | $3.89 | $3.95 | $3.82 | $3.95 | $3.94 | 17,126,970 |
| 2019-02-28 | $3.87 | $3.94 | $3.86 | $3.89 | $3.88 | 14,764,230 |
| 2019-02-27 | $3.87 | $4.00 | $3.83 | $3.89 | $3.88 | 25,259,360 |
| 2019-02-26 | $3.83 | $4.03 | $3.78 | $3.88 | $3.87 | 41,057,940 |
| 2019-02-25 | $3.64 | $3.84 | $3.64 | $3.83 | $3.82 | 31,515,290 |
| 2019-02-22 | $3.60 | $3.63 | $3.54 | $3.63 | $3.62 | 14,933,880 |
| 2019-02-21 | $3.62 | $3.66 | $3.57 | $3.58 | $3.57 | 13,263,960 |
| 2019-02-20 | $3.61 | $3.65 | $3.55 | $3.64 | $3.63 | 19,788,250 |
| 2019-02-19 | $3.68 | $3.79 | $3.57 | $3.65 | $3.64 | 37,299,140 |
| 2019-02-18 | $3.45 | $3.56 | $3.45 | $3.54 | $3.53 | 14,615,290 |
| 2019-02-15 | $3.44 | $3.48 | $3.43 | $3.46 | $3.45 | 8,035,300 |
| 2019-02-14 | $3.43 | $3.49 | $3.42 | $3.45 | $3.44 | 6,691,960 |
| 2019-02-13 | $3.39 | $3.46 | $3.38 | $3.44 | $3.43 | 10,326,160 |
| 2019-02-12 | $3.35 | $3.40 | $3.35 | $3.39 | $3.38 | 5,899,200 |
| 2019-02-11 | $3.31 | $3.35 | $3.29 | $3.35 | $3.34 | 7,174,530 |
| 2019-02-08 | $3.31 | $3.31 | $3.31 | $3.31 | $3.30 | 0 |
| 2019-02-07 | $3.31 | $3.31 | $3.31 | $3.31 | $3.30 | 0 |
| 2019-02-06 | $3.31 | $3.31 | $3.31 | $3.31 | $3.30 | 0 |
| 2019-02-05 | $3.31 | $3.31 | $3.31 | $3.31 | $3.30 | 0 |
| 2019-02-04 | $3.31 | $3.31 | $3.31 | $3.31 | $3.30 | 0 |
| 2019-02-01 | $3.26 | $3.32 | $3.26 | $3.31 | $3.30 | 6,111,070 |
| 2019-01-31 | $3.25 | $3.31 | $3.24 | $3.26 | $3.25 | 6,218,780 |
| 2019-01-30 | $3.27 | $3.31 | $3.26 | $3.27 | $3.26 | 3,102,900 |
| 2019-01-29 | $3.36 | $3.37 | $3.25 | $3.29 | $3.28 | 7,020,700 |
| 2019-01-28 | $3.41 | $3.43 | $3.36 | $3.38 | $3.37 | 4,480,400 |
| 2019-01-25 | $3.43 | $3.45 | $3.40 | $3.40 | $3.39 | 4,150,200 |
| 2019-01-24 | $3.42 | $3.46 | $3.41 | $3.45 | $3.44 | 3,681,400 |
| 2019-01-23 | $3.41 | $3.46 | $3.40 | $3.44 | $3.43 | 5,031,270 |
| 2019-01-22 | $3.51 | $3.52 | $3.41 | $3.41 | $3.40 | 9,405,600 |
| 2019-01-21 | $3.54 | $3.60 | $3.52 | $3.54 | $3.53 | 13,040,320 |
| 2019-01-18 | $3.46 | $3.52 | $3.45 | $3.49 | $3.48 | 7,679,110 |
| 2019-01-17 | $3.45 | $3.49 | $3.42 | $3.45 | $3.44 | 5,157,210 |
| 2019-01-16 | $3.49 | $3.50 | $3.43 | $3.44 | $3.43 | 4,453,270 |
| 2019-01-15 | $3.48 | $3.50 | $3.44 | $3.48 | $3.47 | 5,214,570 |
| 2019-01-14 | $3.47 | $3.50 | $3.45 | $3.48 | $3.47 | 6,230,200 |
| 2019-01-11 | $3.45 | $3.53 | $3.42 | $3.48 | $3.47 | 8,075,320 |
| 2019-01-10 | $3.40 | $3.53 | $3.40 | $3.45 | $3.44 | 8,466,770 |
| 2019-01-09 | $3.44 | $3.50 | $3.40 | $3.42 | $3.41 | 9,160,680 |
| 2019-01-08 | $3.43 | $3.48 | $3.41 | $3.45 | $3.44 | 9,740,600 |
| 2019-01-07 | $3.39 | $3.43 | $3.36 | $3.43 | $3.42 | 7,533,640 |
| 2019-01-04 | $3.27 | $3.36 | $3.25 | $3.36 | $3.35 | 4,867,650 |
| 2019-01-03 | $3.25 | $3.31 | $3.25 | $3.28 | $3.27 | 3,751,720 |
| 2019-01-02 | $3.26 | $3.27 | $3.24 | $3.25 | $3.24 | 2,550,170 |
| 2019-01-01 | $3.25 | $3.25 | $3.25 | $3.25 | $3.24 | 0 |
| 2018-12-31 | $3.25 | $3.25 | $3.25 | $3.25 | $3.24 | 0 |
| 2018-12-28 | $3.25 | $3.29 | $3.24 | $3.25 | $3.24 | 2,737,700 |
| 2018-12-27 | $3.31 | $3.34 | $3.25 | $3.25 | $3.24 | 3,320,200 |
| 2018-12-26 | $3.31 | $3.31 | $3.27 | $3.28 | $3.27 | 2,641,090 |
| 2018-12-25 | $3.35 | $3.36 | $3.23 | $3.31 | $3.30 | 5,281,440 |
| 2018-12-24 | $3.36 | $3.38 | $3.33 | $3.38 | $3.37 | 2,879,430 |
| 2018-12-21 | $3.35 | $3.36 | $3.32 | $3.35 | $3.34 | 2,493,000 |
| 2018-12-20 | $3.34 | $3.37 | $3.32 | $3.36 | $3.35 | 3,442,200 |
| 2018-12-19 | $3.40 | $3.42 | $3.34 | $3.35 | $3.34 | 4,103,590 |
| 2018-12-18 | $3.38 | $3.42 | $3.35 | $3.39 | $3.38 | 4,078,100 |
| 2018-12-17 | $3.37 | $3.41 | $3.35 | $3.41 | $3.40 | 3,737,850 |
| 2018-12-14 | $3.45 | $3.46 | $3.38 | $3.39 | $3.38 | 5,466,040 |
| 2018-12-13 | $3.43 | $3.50 | $3.41 | $3.46 | $3.45 | 6,927,330 |
| 2018-12-12 | $3.43 | $3.44 | $3.41 | $3.43 | $3.42 | 3,716,830 |
| 2018-12-11 | $3.44 | $3.45 | $3.39 | $3.42 | $3.41 | 5,863,100 |
| 2018-12-10 | $3.47 | $3.48 | $3.41 | $3.42 | $3.41 | 5,769,240 |
| 2018-12-07 | $3.51 | $3.52 | $3.48 | $3.50 | $3.49 | 4,109,400 |
| 2018-12-06 | $3.55 | $3.55 | $3.46 | $3.47 | $3.46 | 7,539,030 |
| 2018-12-05 | $3.53 | $3.60 | $3.51 | $3.56 | $3.55 | 6,950,680 |
| 2018-12-04 | $3.58 | $3.62 | $3.56 | $3.60 | $3.59 | 7,825,930 |
| 2018-12-03 | $3.63 | $3.69 | $3.57 | $3.59 | $3.58 | 19,318,760 |
| 2018-11-30 | $3.42 | $3.48 | $3.38 | $3.48 | $3.47 | 8,395,460 |
| 2018-11-29 | $3.51 | $3.54 | $3.42 | $3.43 | $3.42 | 8,026,150 |
| 2018-11-28 | $3.42 | $3.55 | $3.41 | $3.52 | $3.51 | 11,586,550 |
| 2018-11-27 | $3.43 | $3.44 | $3.37 | $3.41 | $3.40 | 4,460,790 |
| 2018-11-26 | $3.39 | $3.45 | $3.38 | $3.40 | $3.39 | 5,611,060 |
| 2018-11-23 | $3.51 | $3.53 | $3.35 | $3.36 | $3.35 | 10,189,400 |
| 2018-11-22 | $3.50 | $3.54 | $3.50 | $3.51 | $3.50 | 5,890,790 |
| 2018-11-21 | $3.48 | $3.53 | $3.47 | $3.51 | $3.50 | 6,669,470 |
| 2018-11-20 | $3.60 | $3.60 | $3.49 | $3.49 | $3.48 | 8,036,200 |
| 2018-11-19 | $3.62 | $3.64 | $3.56 | $3.61 | $3.60 | 8,560,850 |
| 2018-11-16 | $3.57 | $3.63 | $3.55 | $3.58 | $3.57 | 9,270,220 |
| 2018-11-15 | $3.55 | $3.60 | $3.53 | $3.58 | $3.57 | 11,558,970 |
| 2018-11-14 | $3.63 | $3.71 | $3.56 | $3.57 | $3.56 | 19,544,230 |
| 2018-11-13 | $3.40 | $3.57 | $3.38 | $3.55 | $3.54 | 13,548,850 |
| 2018-11-12 | $3.35 | $3.44 | $3.34 | $3.44 | $3.43 | 6,124,280 |
| 2018-11-09 | $3.38 | $3.38 | $3.33 | $3.34 | $3.33 | 4,460,300 |
| 2018-11-08 | $3.42 | $3.43 | $3.37 | $3.38 | $3.37 | 4,841,670 |
| 2018-11-07 | $3.42 | $3.46 | $3.39 | $3.39 | $3.38 | 6,368,900 |
| 2018-11-06 | $3.43 | $3.44 | $3.38 | $3.44 | $3.43 | 5,947,460 |
| 2018-11-05 | $3.47 | $3.48 | $3.39 | $3.44 | $3.43 | 8,428,750 |
| 2018-11-02 | $3.50 | $3.54 | $3.43 | $3.46 | $3.45 | 15,390,860 |
| 2018-11-01 | $3.37 | $3.42 | $3.36 | $3.36 | $3.35 | 6,965,800 |
| 2018-10-31 | $3.31 | $3.39 | $3.30 | $3.37 | $3.36 | 6,971,580 |
| 2018-10-30 | $3.27 | $3.33 | $3.24 | $3.32 | $3.31 | 4,907,650 |
| 2018-10-29 | $3.31 | $3.37 | $3.25 | $3.27 | $3.26 | 4,525,000 |
| 2018-10-26 | $3.31 | $3.38 | $3.28 | $3.33 | $3.32 | 6,487,220 |
| 2018-10-25 | $3.22 | $3.31 | $3.18 | $3.29 | $3.28 | 5,696,250 |
| 2018-10-24 | $3.25 | $3.35 | $3.25 | $3.31 | $3.30 | 5,395,580 |
| 2018-10-23 | $3.36 | $3.40 | $3.26 | $3.29 | $3.28 | 7,039,350 |
| 2018-10-22 | $3.27 | $3.41 | $3.25 | $3.36 | $3.35 | 9,428,570 |
| 2018-10-19 | $3.09 | $3.26 | $3.04 | $3.23 | $3.22 | 6,122,370 |
| 2018-10-18 | $3.20 | $3.22 | $3.12 | $3.14 | $3.13 | 4,795,310 |
| 2018-10-17 | $3.21 | $3.25 | $3.16 | $3.23 | $3.22 | 4,875,500 |
| 2018-10-16 | $3.18 | $3.24 | $3.15 | $3.16 | $3.15 | 3,877,480 |
| 2018-10-15 | $3.25 | $3.30 | $3.17 | $3.19 | $3.18 | 5,466,280 |
| 2018-10-12 | $3.29 | $3.33 | $3.12 | $3.24 | $3.23 | 9,976,140 |
| 2018-10-11 | $3.51 | $3.51 | $3.27 | $3.29 | $3.28 | 18,542,050 |
| 2018-10-10 | $3.64 | $3.64 | $3.57 | $3.62 | $3.61 | 9,305,360 |
| 2018-10-09 | $3.58 | $3.75 | $3.53 | $3.65 | $3.64 | 18,371,980 |
| 2018-10-08 | $3.55 | $3.67 | $3.51 | $3.56 | $3.55 | 18,874,040 |
| 2018-10-05 | $3.60 | $3.60 | $3.60 | $3.60 | $3.59 | 0 |
| 2018-10-04 | $3.60 | $3.60 | $3.60 | $3.60 | $3.59 | 0 |
| 2018-10-03 | $3.60 | $3.60 | $3.60 | $3.60 | $3.59 | 0 |
| 2018-10-02 | $3.60 | $3.60 | $3.60 | $3.60 | $3.59 | 0 |
| 2018-10-01 | $3.60 | $3.60 | $3.60 | $3.60 | $3.59 | 0 |
| 2018-09-28 | $3.56 | $3.67 | $3.55 | $3.60 | $3.59 | 8,914,890 |
| 2018-09-27 | $3.58 | $3.60 | $3.53 | $3.53 | $3.52 | 5,415,600 |
| 2018-09-26 | $3.59 | $3.62 | $3.56 | $3.58 | $3.57 | 6,841,000 |
| 2018-09-25 | $3.62 | $3.62 | $3.55 | $3.59 | $3.58 | 6,634,030 |
| 2018-09-24 | $3.64 | $3.64 | $3.64 | $3.64 | $3.63 | 0 |
| 2018-09-21 | $3.58 | $3.64 | $3.57 | $3.64 | $3.63 | 10,126,330 |
| 2018-09-20 | $3.58 | $3.62 | $3.55 | $3.57 | $3.56 | 7,629,690 |
| 2018-09-19 | $3.55 | $3.63 | $3.51 | $3.60 | $3.59 | 10,978,180 |
| 2018-09-18 | $3.51 | $3.65 | $3.47 | $3.60 | $3.59 | 13,577,650 |
| 2018-09-17 | $3.49 | $3.55 | $3.48 | $3.51 | $3.50 | 6,429,130 |
| 2018-09-14 | $3.52 | $3.62 | $3.49 | $3.56 | $3.55 | 12,824,650 |
| 2018-09-13 | $3.37 | $3.49 | $3.37 | $3.49 | $3.48 | 7,299,510 |
| 2018-09-12 | $3.39 | $3.42 | $3.37 | $3.39 | $3.38 | 2,827,300 |
| 2018-09-11 | $3.40 | $3.42 | $3.36 | $3.38 | $3.37 | 3,444,540 |
| 2018-09-10 | $3.45 | $3.45 | $3.37 | $3.37 | $3.36 | 4,362,700 |
| 2018-09-07 | $3.42 | $3.47 | $3.41 | $3.44 | $3.43 | 4,305,310 |
| 2018-09-06 | $3.41 | $3.48 | $3.40 | $3.42 | $3.41 | 4,603,060 |
| 2018-09-05 | $3.49 | $3.50 | $3.41 | $3.41 | $3.40 | 5,383,660 |
| 2018-09-04 | $3.44 | $3.50 | $3.41 | $3.48 | $3.47 | 4,261,340 |
| 2018-09-03 | $3.46 | $3.49 | $3.35 | $3.44 | $3.43 | 7,237,270 |
| 2018-08-31 | $3.50 | $3.51 | $3.45 | $3.46 | $3.45 | 5,322,450 |
| 2018-08-30 | $3.60 | $3.62 | $3.49 | $3.50 | $3.49 | 7,065,700 |
| 2018-08-29 | $3.68 | $3.68 | $3.61 | $3.61 | $3.60 | 5,253,700 |
| 2018-08-28 | $3.69 | $3.71 | $3.65 | $3.68 | $3.67 | 6,369,630 |
| 2018-08-27 | $3.63 | $3.69 | $3.62 | $3.68 | $3.67 | 6,942,980 |
| 2018-08-24 | $3.60 | $3.63 | $3.57 | $3.60 | $3.59 | 4,093,150 |
| 2018-08-23 | $3.58 | $3.64 | $3.57 | $3.60 | $3.59 | 4,988,030 |
| 2018-08-22 | $3.65 | $3.67 | $3.58 | $3.59 | $3.58 | 5,740,900 |
| 2018-08-21 | $3.63 | $3.71 | $3.61 | $3.67 | $3.66 | 8,237,450 |
| 2018-08-20 | $3.57 | $3.65 | $3.52 | $3.65 | $3.64 | 7,405,560 |
| 2018-08-17 | $3.66 | $3.70 | $3.52 | $3.56 | $3.55 | 10,063,430 |
| 2018-08-16 | $3.70 | $3.70 | $3.58 | $3.63 | $3.62 | 11,356,760 |
| 2018-08-15 | $3.87 | $3.87 | $3.68 | $3.71 | $3.70 | 13,816,230 |
| 2018-08-14 | $3.87 | $3.91 | $3.79 | $3.88 | $3.87 | 16,139,910 |
| 2018-08-13 | $3.85 | $3.92 | $3.81 | $3.90 | $3.89 | 17,081,680 |
| 2018-08-10 | $3.90 | $4.06 | $3.85 | $3.97 | $3.96 | 23,033,580 |
| 2018-08-09 | $3.88 | $3.94 | $3.83 | $3.91 | $3.90 | 13,067,860 |
| 2018-08-08 | $3.95 | $3.99 | $3.89 | $3.92 | $3.89 | 19,281,410 |
| 2018-08-07 | $3.86 | $4.03 | $3.82 | $4.01 | $3.97 | 34,717,620 |
| 2018-08-06 | $3.73 | $3.88 | $3.68 | $3.83 | $3.80 | 23,579,400 |
| 2018-08-03 | $3.70 | $3.97 | $3.63 | $3.80 | $3.77 | 29,474,830 |
| 2018-08-02 | $3.82 | $3.87 | $3.62 | $3.70 | $3.67 | 34,663,420 |
| 2018-08-01 | $3.67 | $4.07 | $3.67 | $3.88 | $3.85 | 52,755,130 |
| 2018-07-31 | $3.70 | $3.76 | $3.68 | $3.70 | $3.67 | 10,736,760 |
| 2018-07-30 | $3.67 | $3.71 | $3.62 | $3.68 | $3.65 | 10,835,240 |
| 2018-07-27 | $3.73 | $3.75 | $3.62 | $3.64 | $3.61 | 13,761,830 |
| 2018-07-26 | $3.73 | $3.85 | $3.72 | $3.76 | $3.73 | 22,415,060 |
| 2018-07-25 | $3.79 | $3.82 | $3.71 | $3.75 | $3.72 | 26,174,020 |
| 2018-07-24 | $3.50 | $3.86 | $3.46 | $3.86 | $3.83 | 42,782,990 |
| 2018-07-23 | $3.38 | $3.52 | $3.36 | $3.51 | $3.48 | 10,115,810 |
| 2018-07-20 | $3.42 | $3.43 | $3.34 | $3.42 | $3.39 | 10,138,240 |
| 2018-07-19 | $3.47 | $3.47 | $3.38 | $3.43 | $3.40 | 5,482,520 |
| 2018-07-18 | $3.44 | $3.49 | $3.43 | $3.46 | $3.43 | 5,696,570 |
| 2018-07-17 | $3.43 | $3.45 | $3.41 | $3.44 | $3.41 | 3,355,100 |
| 2018-07-16 | $3.44 | $3.45 | $3.40 | $3.45 | $3.42 | 4,222,000 |
| 2018-07-13 | $3.42 | $3.45 | $3.40 | $3.45 | $3.42 | 5,306,990 |
| 2018-07-12 | $3.34 | $3.43 | $3.33 | $3.41 | $3.38 | 5,813,700 |
| 2018-07-11 | $3.44 | $3.44 | $3.31 | $3.34 | $3.31 | 8,775,040 |
| 2018-07-10 | $3.48 | $3.50 | $3.46 | $3.49 | $3.46 | 6,135,820 |
| 2018-07-09 | $3.46 | $3.52 | $3.46 | $3.51 | $3.48 | 4,555,730 |
| 2018-07-06 | $3.43 | $3.49 | $3.36 | $3.46 | $3.43 | 6,779,030 |
| 2018-07-05 | $3.51 | $3.54 | $3.42 | $3.44 | $3.41 | 5,472,350 |
| 2018-07-04 | $3.52 | $3.52 | $3.47 | $3.50 | $3.47 | 4,648,920 |
| 2018-07-03 | $3.47 | $3.53 | $3.44 | $3.53 | $3.50 | 5,669,450 |
| 2018-07-02 | $3.55 | $3.60 | $3.44 | $3.46 | $3.43 | 6,813,310 |
| 2018-06-29 | $3.47 | $3.56 | $3.46 | $3.55 | $3.52 | 4,721,200 |
| 2018-06-28 | $3.47 | $3.51 | $3.43 | $3.46 | $3.43 | 4,524,720 |
| 2018-06-27 | $3.48 | $3.54 | $3.44 | $3.46 | $3.43 | 4,864,080 |
| 2018-06-26 | $3.43 | $3.49 | $3.39 | $3.49 | $3.46 | 6,369,810 |
| 2018-06-25 | $3.53 | $3.54 | $3.45 | $3.48 | $3.45 | 6,125,180 |
| 2018-06-22 | $3.42 | $3.52 | $3.39 | $3.50 | $3.47 | 8,052,740 |
| 2018-06-21 | $3.53 | $3.58 | $3.47 | $3.47 | $3.44 | 7,248,600 |
| 2018-06-20 | $3.55 | $3.60 | $3.48 | $3.53 | $3.50 | 9,006,870 |
| 2018-06-19 | $3.85 | $3.85 | $3.52 | $3.55 | $3.52 | 15,037,010 |
| 2018-06-18 | $3.91 | $3.91 | $3.91 | $3.91 | $3.88 | 0 |
| 2018-06-15 | $3.98 | $4.00 | $3.85 | $3.91 | $3.88 | 8,129,740 |
| 2018-06-14 | $3.96 | $4.02 | $3.95 | $3.97 | $3.94 | 3,908,890 |
| 2018-06-13 | $4.04 | $4.06 | $3.96 | $3.97 | $3.94 | 5,568,530 |
| 2018-06-12 | $4.02 | $4.07 | $4.01 | $4.07 | $4.03 | 3,727,160 |
| 2018-06-11 | $4.06 | $4.06 | $4.00 | $4.02 | $3.98 | 5,009,160 |
| 2018-06-08 | $4.14 | $4.15 | $4.03 | $4.06 | $4.02 | 7,184,680 |
| 2018-06-07 | $4.22 | $4.24 | $4.12 | $4.14 | $4.10 | 6,119,830 |
| 2018-06-06 | $4.16 | $4.19 | $4.12 | $4.19 | $4.15 | 5,599,780 |
| 2018-06-05 | $4.13 | $4.16 | $4.11 | $4.16 | $4.12 | 5,279,200 |
| 2018-06-04 | $4.13 | $4.16 | $4.09 | $4.13 | $4.09 | 6,609,880 |
| 2018-06-01 | $4.16 | $4.19 | $4.10 | $4.13 | $4.09 | 6,597,660 |
| 2018-05-31 | $4.20 | $4.20 | $4.14 | $4.15 | $4.11 | 7,651,440 |
| 2018-05-30 | $4.30 | $4.30 | $4.10 | $4.15 | $4.11 | 12,366,800 |
| 2018-05-29 | $4.41 | $4.47 | $4.35 | $4.36 | $4.32 | 6,079,600 |
| 2018-05-28 | $4.44 | $4.47 | $4.39 | $4.42 | $4.38 | 6,992,740 |
| 2018-05-25 | $4.42 | $4.49 | $4.37 | $4.46 | $4.42 | 9,937,000 |
| 2018-05-24 | $4.38 | $4.43 | $4.36 | $4.38 | $4.34 | 6,888,990 |
| 2018-05-23 | $4.55 | $4.55 | $4.39 | $4.40 | $4.36 | 9,846,500 |
| 2018-05-22 | $4.54 | $4.58 | $4.48 | $4.53 | $4.49 | 13,129,160 |
| 2018-05-21 | $4.51 | $4.69 | $4.51 | $4.60 | $4.56 | 27,969,570 |
| 2018-05-18 | $4.26 | $4.37 | $4.25 | $4.35 | $4.31 | 7,888,850 |
| 2018-05-17 | $4.32 | $4.34 | $4.27 | $4.28 | $4.24 | 6,033,580 |
| 2018-05-16 | $4.37 | $4.39 | $4.30 | $4.32 | $4.28 | 6,476,900 |
| 2018-05-15 | $4.37 | $4.40 | $4.34 | $4.39 | $4.35 | 4,204,000 |
| 2018-05-14 | $4.40 | $4.43 | $4.36 | $4.38 | $4.34 | 5,623,620 |
| 2018-05-11 | $4.46 | $4.47 | $4.38 | $4.39 | $4.35 | 7,428,800 |
| 2018-05-10 | $4.44 | $4.49 | $4.40 | $4.48 | $4.44 | 9,523,800 |
| 2018-05-09 | $4.40 | $4.48 | $4.39 | $4.43 | $4.39 | 8,453,320 |
| 2018-05-08 | $4.38 | $4.41 | $4.37 | $4.40 | $4.36 | 6,715,400 |
| 2018-05-07 | $4.36 | $4.40 | $4.34 | $4.39 | $4.35 | 7,044,150 |
| 2018-05-04 | $4.35 | $4.39 | $4.33 | $4.35 | $4.31 | 5,945,080 |
| 2018-05-03 | $4.41 | $4.41 | $4.27 | $4.37 | $4.33 | 13,439,690 |
| 2018-05-02 | $4.49 | $4.51 | $4.39 | $4.40 | $4.36 | 9,505,920 |
| 2018-05-01 | $4.51 | $4.51 | $4.51 | $4.51 | $4.47 | 0 |
| 2018-04-30 | $4.51 | $4.51 | $4.51 | $4.51 | $4.47 | 0 |
| 2018-04-27 | $4.52 | $4.52 | $4.47 | $4.51 | $4.47 | 6,313,880 |
| 2018-04-26 | $4.56 | $4.59 | $4.48 | $4.49 | $4.45 | 7,894,190 |
| 2018-04-25 | $4.54 | $4.57 | $4.51 | $4.53 | $4.49 | 7,212,600 |
| 2018-04-24 | $4.51 | $4.61 | $4.50 | $4.58 | $4.54 | 7,994,900 |
| 2018-04-23 | $4.54 | $4.58 | $4.45 | $4.52 | $4.48 | 8,692,480 |
| 2018-04-20 | $4.64 | $4.77 | $4.53 | $4.53 | $4.49 | 12,409,480 |
| 2018-04-19 | $4.61 | $4.65 | $4.58 | $4.64 | $4.60 | 6,838,010 |
| 2018-04-18 | $4.58 | $4.59 | $4.46 | $4.58 | $4.54 | 7,568,130 |
| 2018-04-17 | $4.61 | $4.64 | $4.53 | $4.54 | $4.50 | 7,137,810 |
| 2018-04-16 | $4.65 | $4.71 | $4.60 | $4.61 | $4.57 | 7,302,560 |
| 2018-04-13 | $4.68 | $4.70 | $4.63 | $4.64 | $4.60 | 5,422,910 |
| 2018-04-12 | $4.71 | $4.75 | $4.65 | $4.65 | $4.61 | 7,193,810 |
| 2018-04-11 | $4.80 | $4.83 | $4.72 | $4.74 | $4.70 | 11,400,410 |
| 2018-04-10 | $4.62 | $4.84 | $4.57 | $4.79 | $4.75 | 14,237,180 |
| 2018-04-09 | $4.56 | $4.65 | $4.53 | $4.60 | $4.56 | 6,836,290 |
| 2018-04-06 | $4.61 | $4.61 | $4.61 | $4.61 | $4.57 | 0 |
| 2018-04-05 | $4.61 | $4.61 | $4.61 | $4.61 | $4.57 | 0 |
| 2018-04-04 | $4.68 | $4.71 | $4.59 | $4.61 | $4.57 | 7,222,060 |
| 2018-04-03 | $4.65 | $4.71 | $4.62 | $4.67 | $4.63 | 7,638,340 |
| 2018-04-02 | $4.75 | $4.81 | $4.71 | $4.73 | $4.69 | 8,670,560 |
| 2018-03-30 | $4.77 | $4.77 | $4.71 | $4.75 | $4.71 | 6,094,620 |
| 2018-03-29 | $4.69 | $4.75 | $4.65 | $4.73 | $4.69 | 6,752,390 |
| 2018-03-28 | $4.72 | $4.72 | $4.63 | $4.69 | $4.65 | 6,917,960 |
| 2018-03-27 | $4.76 | $4.84 | $4.74 | $4.78 | $4.74 | 10,127,520 |
| 2018-03-26 | $4.66 | $4.76 | $4.47 | $4.73 | $4.69 | 13,774,800 |
| 2018-03-23 | $4.97 | $4.97 | $4.62 | $4.73 | $4.69 | 21,227,780 |
| 2018-03-22 | $5.18 | $5.20 | $5.10 | $5.12 | $5.08 | 8,841,180 |
| 2018-03-21 | $5.20 | $5.25 | $5.16 | $5.18 | $5.13 | 7,080,930 |
| 2018-03-20 | $5.21 | $5.24 | $5.17 | $5.20 | $5.15 | 8,894,860 |
| 2018-03-19 | $5.27 | $5.31 | $5.21 | $5.28 | $5.23 | 8,127,960 |
| 2018-03-16 | $5.31 | $5.34 | $5.26 | $5.27 | $5.22 | 5,836,040 |
| 2018-03-15 | $5.31 | $5.34 | $5.26 | $5.31 | $5.26 | 6,526,200 |
| 2018-03-14 | $5.39 | $5.40 | $5.30 | $5.31 | $5.26 | 7,883,110 |
| 2018-03-13 | $5.45 | $5.46 | $5.36 | $5.39 | $5.34 | 9,707,000 |
| 2018-03-12 | $5.43 | $5.48 | $5.41 | $5.45 | $5.40 | 9,346,840 |
| 2018-03-09 | $5.34 | $5.44 | $5.33 | $5.39 | $5.34 | 9,468,540 |
| 2018-03-08 | $5.26 | $5.36 | $5.24 | $5.36 | $5.31 | 8,924,680 |
| 2018-03-07 | $5.32 | $5.36 | $5.26 | $5.27 | $5.22 | 7,687,500 |
| 2018-03-06 | $5.23 | $5.31 | $5.21 | $5.30 | $5.25 | 9,272,270 |
| 2018-03-05 | $5.25 | $5.29 | $5.19 | $5.20 | $5.15 | 8,762,780 |
| 2018-03-02 | $5.26 | $5.27 | $5.22 | $5.25 | $5.20 | 6,891,270 |
| 2018-03-01 | $5.25 | $5.31 | $5.21 | $5.30 | $5.25 | 7,890,630 |
| 2018-02-28 | $5.22 | $5.28 | $5.17 | $5.27 | $5.22 | 5,660,870 |
| 2018-02-27 | $5.32 | $5.34 | $5.26 | $5.27 | $5.22 | 6,231,990 |
| 2018-02-26 | $5.32 | $5.38 | $5.28 | $5.34 | $5.29 | 7,614,180 |
| 2018-02-23 | $5.25 | $5.31 | $5.23 | $5.30 | $5.25 | 4,876,760 |
| 2018-02-22 | $5.13 | $5.31 | $5.13 | $5.27 | $5.22 | 6,728,790 |
| 2018-02-21 | $5.10 | $5.10 | $5.10 | $5.10 | $5.06 | 0 |
| 2018-02-20 | $5.10 | $5.10 | $5.10 | $5.10 | $5.06 | 0 |
| 2018-02-19 | $5.10 | $5.10 | $5.10 | $5.10 | $5.06 | 0 |
| 2018-02-16 | $5.10 | $5.10 | $5.10 | $5.10 | $5.06 | 0 |
| 2018-02-15 | $5.10 | $5.10 | $5.10 | $5.10 | $5.06 | 0 |
| 2018-02-14 | $5.12 | $5.12 | $5.00 | $5.10 | $5.06 | 3,529,770 |
| 2018-02-13 | $5.11 | $5.15 | $5.07 | $5.09 | $5.05 | 5,588,130 |
| 2018-02-12 | $5.03 | $5.11 | $5.02 | $5.08 | $5.04 | 6,581,530 |
| 2018-02-09 | $5.20 | $5.24 | $5.00 | $5.03 | $4.99 | 13,278,740 |
| 2018-02-08 | $5.28 | $5.36 | $5.26 | $5.34 | $5.29 | 4,744,630 |
| 2018-02-07 | $5.35 | $5.42 | $5.22 | $5.28 | $5.23 | 8,241,650 |
| 2018-02-06 | $5.51 | $5.58 | $5.25 | $5.26 | $5.21 | 14,703,540 |
| 2018-02-05 | $5.56 | $5.62 | $5.52 | $5.60 | $5.55 | 7,017,520 |
| 2018-02-02 | $5.56 | $5.66 | $5.48 | $5.62 | $5.57 | 11,088,140 |
| 2018-02-01 | $5.91 | $5.91 | $5.57 | $5.62 | $5.57 | 19,456,180 |
| 2018-01-31 | $5.93 | $5.98 | $5.85 | $5.90 | $5.85 | 14,396,030 |
| 2018-01-30 | $6.05 | $6.10 | $5.92 | $5.93 | $5.88 | 14,655,540 |
| 2018-01-29 | $6.20 | $6.27 | $6.05 | $6.06 | $6.01 | 28,439,610 |
| 2018-01-26 | $5.89 | $6.16 | $5.88 | $6.08 | $6.03 | 25,317,170 |
| 2018-01-25 | $5.91 | $6.00 | $5.88 | $5.91 | $5.86 | 14,178,020 |
| 2018-01-24 | $5.85 | $5.92 | $5.82 | $5.91 | $5.86 | 13,300,370 |
| 2018-01-23 | $5.84 | $5.88 | $5.79 | $5.85 | $5.80 | 8,844,520 |
| 2018-01-22 | $5.75 | $5.85 | $5.72 | $5.84 | $5.79 | 12,248,680 |
| 2018-01-19 | $5.73 | $5.81 | $5.67 | $5.74 | $5.69 | 10,903,840 |
| 2018-01-18 | $5.74 | $5.75 | $5.68 | $5.74 | $5.69 | 8,456,500 |
| 2018-01-17 | $5.78 | $5.81 | $5.63 | $5.73 | $5.68 | 9,872,290 |
| 2018-01-16 | $5.73 | $5.81 | $5.68 | $5.80 | $5.75 | 11,296,490 |
| 2018-01-15 | $5.66 | $5.75 | $5.62 | $5.65 | $5.60 | 11,084,220 |
| 2018-01-12 | $5.77 | $5.80 | $5.67 | $5.68 | $5.63 | 9,194,230 |
| 2018-01-11 | $5.79 | $5.79 | $5.73 | $5.77 | $5.72 | 4,819,060 |
| 2018-01-10 | $5.81 | $5.84 | $5.70 | $5.79 | $5.74 | 10,566,690 |
| 2018-01-09 | $5.90 | $5.92 | $5.79 | $5.81 | $5.76 | 8,619,060 |
| 2018-01-08 | $5.86 | $5.93 | $5.79 | $5.90 | $5.85 | 12,017,940 |
| 2018-01-05 | $5.82 | $5.88 | $5.79 | $5.84 | $5.79 | 9,484,750 |
| 2018-01-04 | $5.76 | $5.83 | $5.75 | $5.81 | $5.76 | 7,337,410 |
| 2018-01-03 | $5.75 | $5.87 | $5.72 | $5.79 | $5.74 | 13,299,320 |
| 2018-01-02 | $5.61 | $5.76 | $5.61 | $5.76 | $5.71 | 11,422,930 |
| 2018-01-01 | $5.61 | $5.61 | $5.61 | $5.61 | $5.56 | 0 |
| 2017-12-29 | $5.52 | $5.62 | $5.52 | $5.61 | $5.56 | 7,091,340 |
| 2017-12-28 | $5.52 | $5.57 | $5.47 | $5.55 | $5.50 | 8,785,180 |
| 2017-12-27 | $5.57 | $5.60 | $5.52 | $5.54 | $5.49 | 7,172,990 |
| 2017-12-26 | $5.52 | $5.62 | $5.51 | $5.58 | $5.53 | 4,567,460 |
| 2017-12-25 | $5.66 | $5.66 | $5.52 | $5.52 | $5.47 | 8,861,900 |
| 2017-12-22 | $5.70 | $5.74 | $5.65 | $5.67 | $5.62 | 7,258,440 |
| 2017-12-21 | $5.78 | $5.80 | $5.68 | $5.74 | $5.69 | 7,719,630 |
| 2017-12-20 | $5.78 | $5.95 | $5.72 | $5.82 | $5.77 | 8,841,600 |
| 2017-12-19 | $5.78 | $5.83 | $5.75 | $5.82 | $5.77 | 4,133,200 |
| 2017-12-18 | $5.87 | $5.88 | $5.66 | $5.77 | $5.72 | 11,836,880 |
| 2017-12-15 | $5.93 | $5.96 | $5.84 | $5.87 | $5.82 | 6,838,370 |
| 2017-12-14 | $6.00 | $6.00 | $5.92 | $5.96 | $5.91 | 6,486,180 |
| 2017-12-13 | $5.93 | $6.02 | $5.92 | $6.00 | $5.95 | 7,042,810 |
| 2017-12-12 | $6.00 | $6.06 | $5.94 | $5.95 | $5.90 | 10,516,790 |
| 2017-12-11 | $5.92 | $6.02 | $5.90 | $5.98 | $5.93 | 11,057,940 |
| 2017-12-08 | $5.79 | $5.94 | $5.79 | $5.88 | $5.83 | 9,409,520 |
| 2017-12-07 | $5.83 | $5.83 | $5.74 | $5.79 | $5.74 | 7,482,720 |
| 2017-12-06 | $5.93 | $6.00 | $5.71 | $5.84 | $5.79 | 14,837,740 |
| 2017-12-05 | $6.07 | $6.11 | $5.87 | $5.95 | $5.90 | 14,785,290 |
| 2017-12-04 | $5.88 | $6.29 | $5.88 | $6.07 | $6.02 | 31,612,930 |
| 2017-12-01 | $5.76 | $5.86 | $5.76 | $5.86 | $5.81 | 9,560,560 |
| 2017-11-30 | $5.80 | $5.81 | $5.72 | $5.74 | $5.69 | 6,947,710 |
| 2017-11-29 | $5.71 | $5.79 | $5.67 | $5.78 | $5.73 | 8,684,570 |
| 2017-11-28 | $5.59 | $5.72 | $5.59 | $5.72 | $5.67 | 5,989,860 |
| 2017-11-27 | $5.63 | $5.76 | $5.60 | $5.62 | $5.57 | 8,047,690 |
| 2017-11-24 | $5.61 | $5.67 | $5.56 | $5.65 | $5.60 | 6,466,160 |
| 2017-11-23 | $5.74 | $5.83 | $5.61 | $5.62 | $5.57 | 10,218,670 |
| 2017-11-22 | $5.70 | $5.80 | $5.68 | $5.75 | $5.70 | 11,376,700 |
| 2017-11-21 | $5.69 | $5.76 | $5.63 | $5.71 | $5.66 | 10,295,500 |
| 2017-11-20 | $5.70 | $5.74 | $5.46 | $5.73 | $5.68 | 13,829,310 |
| 2017-11-17 | $5.93 | $5.96 | $5.61 | $5.68 | $5.63 | 14,283,580 |
| 2017-11-16 | $5.95 | $6.00 | $5.91 | $5.92 | $5.87 | 7,431,630 |
| 2017-11-15 | $6.05 | $6.11 | $5.86 | $5.96 | $5.91 | 15,752,730 |
| 2017-11-14 | $6.16 | $6.17 | $6.03 | $6.07 | $6.02 | 9,973,540 |
| 2017-11-13 | $6.18 | $6.21 | $6.13 | $6.15 | $6.10 | 8,164,450 |
| 2017-11-10 | $6.22 | $6.22 | $6.14 | $6.17 | $6.12 | 8,030,520 |
| 2017-11-09 | $6.14 | $6.25 | $6.13 | $6.23 | $6.18 | 10,203,160 |
| 2017-11-08 | $6.18 | $6.23 | $6.14 | $6.15 | $6.10 | 14,231,150 |
| 2017-11-07 | $6.17 | $6.21 | $6.09 | $6.20 | $6.15 | 12,470,060 |
| 2017-11-06 | $6.17 | $6.19 | $6.03 | $6.14 | $6.09 | 10,942,850 |
| 2017-11-03 | $6.30 | $6.30 | $6.11 | $6.15 | $6.10 | 13,100,910 |
| 2017-11-02 | $6.45 | $6.46 | $6.29 | $6.32 | $6.26 | 11,165,380 |
| 2017-11-01 | $6.55 | $6.55 | $6.46 | $6.48 | $6.42 | 7,726,410 |
| 2017-10-31 | $6.49 | $6.57 | $6.41 | $6.55 | $6.49 | 8,926,220 |
| 2017-10-30 | $6.64 | $6.66 | $6.38 | $6.46 | $6.40 | 13,585,320 |
| 2017-10-27 | $6.70 | $6.76 | $6.63 | $6.64 | $6.58 | 11,629,990 |
| 2017-10-26 | $6.67 | $6.78 | $6.59 | $6.71 | $6.65 | 17,589,050 |
| 2017-10-25 | $6.68 | $6.70 | $6.62 | $6.66 | $6.60 | 5,757,350 |
| 2017-10-24 | $6.75 | $6.77 | $6.63 | $6.68 | $6.62 | 8,330,180 |
| 2017-10-23 | $6.73 | $6.81 | $6.68 | $6.74 | $6.68 | 11,369,950 |
| 2017-10-20 | $6.55 | $6.78 | $6.55 | $6.74 | $6.68 | 14,055,440 |
| 2017-10-19 | $6.68 | $6.74 | $6.45 | $6.49 | $6.43 | 15,004,960 |
| 2017-10-18 | $6.78 | $6.84 | $6.69 | $6.70 | $6.64 | 11,521,480 |
| 2017-10-17 | $6.79 | $6.80 | $6.73 | $6.76 | $6.70 | 8,404,520 |
| 2017-10-16 | $6.82 | $6.88 | $6.71 | $6.76 | $6.70 | 14,713,300 |
| 2017-10-13 | $6.75 | $6.80 | $6.72 | $6.78 | $6.72 | 10,333,540 |
| 2017-10-12 | $6.72 | $6.75 | $6.63 | $6.72 | $6.66 | 11,875,630 |
| 2017-10-11 | $6.85 | $6.87 | $6.77 | $6.77 | $6.71 | 11,285,020 |
| 2017-10-10 | $6.76 | $6.86 | $6.66 | $6.85 | $6.79 | 12,908,840 |
| 2017-10-09 | $6.79 | $6.82 | $6.69 | $6.75 | $6.69 | 12,332,210 |
| 2017-10-06 | $6.70 | $6.70 | $6.70 | $6.70 | $6.64 | 0 |
| 2017-10-05 | $6.70 | $6.70 | $6.70 | $6.70 | $6.64 | 0 |
| 2017-10-04 | $6.70 | $6.70 | $6.70 | $6.70 | $6.64 | 0 |
| 2017-10-03 | $6.70 | $6.70 | $6.70 | $6.70 | $6.64 | 0 |
| 2017-10-02 | $6.70 | $6.70 | $6.70 | $6.70 | $6.64 | 0 |
| 2017-09-29 | $6.72 | $6.75 | $6.60 | $6.70 | $6.64 | 16,539,300 |
| 2017-09-28 | $6.85 | $6.86 | $6.71 | $6.72 | $6.66 | 15,038,230 |
| 2017-09-27 | $6.88 | $6.93 | $6.81 | $6.88 | $6.82 | 15,319,510 |
| 2017-09-26 | $6.91 | $6.99 | $6.88 | $6.94 | $6.88 | 12,528,750 |
| 2017-09-25 | $7.07 | $7.13 | $6.93 | $6.94 | $6.88 | 15,215,900 |
| 2017-09-22 | $7.08 | $7.15 | $7.00 | $7.05 | $6.99 | 15,540,940 |
| 2017-09-21 | $7.19 | $7.31 | $7.11 | $7.12 | $7.06 | 26,528,600 |
| 2017-09-20 | $7.08 | $7.18 | $7.06 | $7.15 | $7.09 | 16,352,840 |
| 2017-09-19 | $7.17 | $7.18 | $7.03 | $7.04 | $6.98 | 17,253,050 |
| 2017-09-18 | $7.12 | $7.19 | $7.06 | $7.15 | $7.09 | 17,932,430 |
| 2017-09-15 | $7.43 | $7.44 | $7.06 | $7.13 | $7.07 | 36,136,130 |
| 2017-09-14 | $7.23 | $7.42 | $7.13 | $7.31 | $7.25 | 38,815,190 |
| 2017-09-13 | $7.17 | $7.28 | $7.12 | $7.23 | $7.17 | 31,293,190 |
| 2017-09-12 | $7.16 | $7.34 | $7.08 | $7.17 | $7.11 | 41,738,310 |
| 2017-09-11 | $7.03 | $7.12 | $7.02 | $7.10 | $7.04 | 20,356,610 |
| 2017-09-08 | $6.96 | $7.10 | $6.95 | $7.03 | $6.97 | 25,005,970 |
| 2017-09-07 | $6.99 | $7.00 | $6.87 | $6.92 | $6.86 | 18,033,780 |
| 2017-09-06 | $6.98 | $7.04 | $6.80 | $7.01 | $6.95 | 27,782,060 |
| 2017-09-05 | $7.09 | $7.09 | $6.91 | $6.97 | $6.91 | 17,492,590 |
| 2017-09-04 | $7.18 | $7.20 | $7.02 | $7.09 | $7.03 | 24,065,170 |
| 2017-09-01 | $7.01 | $7.20 | $6.96 | $7.16 | $7.10 | 30,510,440 |
| 2017-08-31 | $7.05 | $7.08 | $6.90 | $7.00 | $6.94 | 15,086,050 |
| 2017-08-30 | $6.89 | $7.04 | $6.88 | $6.98 | $6.92 | 19,380,360 |
| 2017-08-29 | $7.05 | $7.09 | $6.84 | $6.91 | $6.85 | 23,390,920 |
| 2017-08-28 | $6.95 | $7.14 | $6.91 | $7.05 | $6.99 | 20,836,060 |
| 2017-08-25 | $6.82 | $6.98 | $6.81 | $6.97 | $6.91 | 15,640,020 |
| 2017-08-24 | $6.88 | $6.95 | $6.78 | $6.84 | $6.78 | 15,275,820 |
| 2017-08-23 | $7.10 | $7.12 | $6.90 | $6.93 | $6.87 | 25,046,060 |
| 2017-08-22 | $7.27 | $7.27 | $7.09 | $7.12 | $7.06 | 19,038,990 |
| 2017-08-21 | $7.28 | $7.33 | $7.15 | $7.26 | $7.20 | 20,372,440 |
| 2017-08-18 | $7.23 | $7.32 | $7.11 | $7.23 | $7.17 | 28,873,010 |
| 2017-08-17 | $7.08 | $7.32 | $7.08 | $7.23 | $7.17 | 33,091,250 |
| 2017-08-16 | $7.16 | $7.23 | $6.94 | $7.02 | $6.96 | 30,960,060 |
| 2017-08-15 | $7.35 | $7.35 | $7.10 | $7.19 | $7.13 | 27,734,210 |
| 2017-08-14 | $7.27 | $7.37 | $7.16 | $7.31 | $7.25 | 19,105,730 |
| 2017-08-11 | $7.68 | $7.76 | $7.17 | $7.18 | $7.12 | 42,631,750 |
| 2017-08-10 | $7.77 | $8.00 | $7.62 | $7.76 | $7.69 | 39,864,320 |
| 2017-08-09 | $7.78 | $7.84 | $7.62 | $7.75 | $7.68 | 30,991,460 |
| 2017-08-08 | $7.55 | $7.97 | $7.51 | $7.86 | $7.79 | 75,999,970 |
| 2017-08-07 | $7.28 | $7.72 | $7.15 | $7.60 | $7.53 | 41,630,460 |
| 2017-08-04 | $7.50 | $7.77 | $7.32 | $7.33 | $7.27 | 72,394,150 |
| 2017-08-03 | $7.15 | $7.47 | $7.09 | $7.45 | $7.38 | 35,371,080 |
| 2017-08-02 | $7.25 | $7.30 | $7.05 | $7.17 | $7.11 | 39,933,330 |
| 2017-08-01 | $7.38 | $7.56 | $7.27 | $7.33 | $7.27 | 38,910,300 |
| 2017-07-31 | $7.14 | $7.37 | $7.09 | $7.35 | $7.29 | 40,551,010 |
| 2017-07-28 | $7.02 | $7.27 | $6.99 | $7.19 | $7.13 | 25,120,620 |
| 2017-07-27 | $7.17 | $7.27 | $6.97 | $7.02 | $6.96 | 37,105,910 |
| 2017-07-26 | $7.36 | $7.60 | $7.10 | $7.33 | $7.27 | 30,515,510 |
| 2017-07-25 | $7.43 | $7.43 | $7.16 | $7.26 | $7.20 | 33,624,820 |
| 2017-07-24 | $7.30 | $7.56 | $7.24 | $7.45 | $7.38 | 43,986,700 |
| 2017-07-21 | $7.06 | $7.48 | $7.02 | $7.31 | $7.25 | 40,464,600 |
| 2017-07-20 | $7.10 | $7.24 | $7.03 | $7.07 | $7.01 | 30,966,740 |
| 2017-07-19 | $6.84 | $7.20 | $6.77 | $7.16 | $7.10 | 57,398,870 |
| 2017-07-18 | $6.41 | $6.85 | $6.39 | $6.84 | $6.78 | 39,712,830 |
| 2017-07-17 | $6.69 | $6.75 | $6.34 | $6.43 | $6.37 | 27,043,020 |
| 2017-07-14 | $6.73 | $6.82 | $6.63 | $6.70 | $6.64 | 21,151,020 |
| 2017-07-13 | $6.60 | $6.76 | $6.55 | $6.72 | $6.66 | 25,302,600 |
| 2017-07-12 | $6.61 | $6.65 | $6.45 | $6.59 | $6.53 | 28,054,220 |
| 2017-07-11 | $6.84 | $6.97 | $6.61 | $6.64 | $6.58 | 48,210,330 |
| 2017-07-10 | $6.87 | $6.94 | $6.57 | $6.76 | $6.70 | 34,299,760 |
| 2017-07-07 | $6.55 | $6.78 | $6.52 | $6.73 | $6.67 | 51,362,110 |
| 2017-07-06 | $6.25 | $6.44 | $6.23 | $6.36 | $6.30 | 31,639,180 |
| 2017-07-05 | $6.18 | $6.26 | $6.15 | $6.25 | $6.20 | 14,758,020 |
| 2017-07-04 | $6.28 | $6.29 | $6.17 | $6.20 | $6.15 | 13,827,260 |
| 2017-07-03 | $6.26 | $6.29 | $6.18 | $6.26 | $6.21 | 12,581,720 |
| 2017-06-30 | $6.23 | $6.24 | $6.16 | $6.22 | $6.17 | 10,217,310 |
| 2017-06-29 | $6.11 | $6.26 | $6.11 | $6.26 | $6.21 | 25,377,140 |
| 2017-06-28 | $6.20 | $6.21 | $6.07 | $6.11 | $6.06 | 13,900,710 |
| 2017-06-27 | $6.19 | $6.22 | $6.12 | $6.17 | $6.12 | 12,905,540 |
| 2017-06-26 | $6.07 | $6.19 | $6.06 | $6.18 | $6.13 | 18,037,620 |
| 2017-06-23 | $6.04 | $6.09 | $5.99 | $6.08 | $6.03 | 11,384,820 |
| 2017-06-22 | $6.18 | $6.19 | $6.05 | $6.05 | $6.00 | 12,498,930 |
| 2017-06-21 | $6.19 | $6.29 | $6.11 | $6.20 | $6.15 | 12,609,350 |
| 2017-06-20 | $6.21 | $6.23 | $6.14 | $6.17 | $6.12 | 9,850,520 |
| 2017-06-19 | $6.13 | $6.21 | $6.12 | $6.20 | $6.15 | 14,303,940 |
| 2017-06-16 | $6.10 | $6.16 | $6.07 | $6.13 | $6.08 | 11,700,820 |
| 2017-06-15 | $6.08 | $6.12 | $6.04 | $6.11 | $6.06 | 13,853,590 |
| 2017-06-14 | $6.05 | $6.14 | $6.02 | $6.10 | $6.05 | 18,300,910 |
| 2017-06-13 | $5.92 | $6.05 | $5.90 | $6.05 | $6.00 | 10,384,190 |
| 2017-06-12 | $6.02 | $6.03 | $5.90 | $5.91 | $5.86 | 9,727,980 |
| 2017-06-09 | $6.08 | $6.11 | $5.96 | $6.04 | $5.99 | 16,029,820 |
| 2017-06-08 | $6.05 | $6.21 | $6.03 | $6.09 | $6.04 | 16,516,970 |
| 2017-06-07 | $5.92 | $6.05 | $5.88 | $6.05 | $6.00 | 12,395,660 |
| 2017-06-06 | $5.89 | $5.95 | $5.88 | $5.93 | $5.88 | 6,518,040 |
| 2017-06-05 | $5.86 | $5.96 | $5.84 | $5.91 | $5.86 | 8,088,070 |
| 2017-06-02 | $5.80 | $5.88 | $5.76 | $5.86 | $5.81 | 9,311,600 |
| 2017-06-01 | $6.02 | $6.03 | $5.80 | $5.80 | $5.75 | 14,036,010 |
| 2017-05-31 | $6.08 | $6.14 | $6.02 | $6.02 | $5.97 | 9,251,820 |
| 2017-05-30 | $6.04 | $6.04 | $6.04 | $6.04 | $5.99 | 0 |
| 2017-05-29 | $6.04 | $6.04 | $6.04 | $6.04 | $5.99 | 0 |
| 2017-05-26 | $6.09 | $6.11 | $6.02 | $6.04 | $5.99 | 11,517,750 |
| 2017-05-25 | $5.96 | $6.08 | $5.85 | $6.06 | $6.01 | 13,051,820 |
| 2017-05-24 | $5.91 | $6.02 | $5.79 | $5.98 | $5.93 | 14,383,850 |
| 2017-05-23 | $6.06 | $6.12 | $5.95 | $5.95 | $5.90 | 13,918,810 |
| 2017-05-22 | $6.22 | $6.27 | $6.05 | $6.10 | $6.05 | 14,498,650 |
| 2017-05-19 | $6.30 | $6.35 | $6.22 | $6.27 | $6.22 | 9,314,980 |
| 2017-05-18 | $6.28 | $6.35 | $6.24 | $6.27 | $6.22 | 13,149,020 |
| 2017-05-17 | $6.29 | $6.45 | $6.23 | $6.40 | $6.34 | 24,080,530 |
| 2017-05-16 | $6.17 | $6.29 | $6.01 | $6.29 | $6.24 | 18,082,510 |
| 2017-05-15 | $6.32 | $6.38 | $6.16 | $6.19 | $6.14 | 17,748,050 |
| 2017-05-12 | $6.15 | $6.35 | $6.08 | $6.28 | $6.23 | 24,534,510 |
| 2017-05-11 | $6.07 | $6.23 | $5.91 | $6.19 | $6.14 | 22,578,760 |
| 2017-05-10 | $6.28 | $6.38 | $6.12 | $6.13 | $6.08 | 15,707,570 |
| 2017-05-09 | $6.18 | $6.33 | $6.14 | $6.29 | $6.24 | 15,535,980 |
| 2017-05-08 | $6.40 | $6.46 | $6.16 | $6.17 | $6.12 | 27,093,530 |
| 2017-05-05 | $6.65 | $6.69 | $6.41 | $6.43 | $6.37 | 23,420,900 |
| 2017-05-04 | $6.60 | $6.84 | $6.47 | $6.70 | $6.64 | 26,622,920 |
| 2017-05-03 | $6.74 | $6.87 | $6.66 | $6.69 | $6.63 | 19,745,160 |
| 2017-05-02 | $6.79 | $6.86 | $6.72 | $6.80 | $6.74 | 16,533,590 |
| 2017-05-01 | $6.79 | $6.79 | $6.79 | $6.79 | $6.73 | 0 |
| 2017-04-28 | $6.73 | $6.80 | $6.67 | $6.79 | $6.73 | 15,893,570 |
| 2017-04-27 | $6.52 | $6.80 | $6.33 | $6.75 | $6.69 | 33,113,870 |
| 2017-04-26 | $6.60 | $6.67 | $6.52 | $6.58 | $6.52 | 14,933,070 |
| 2017-04-25 | $6.47 | $6.70 | $6.47 | $6.60 | $6.54 | 20,166,140 |
| 2017-04-24 | $7.02 | $7.02 | $6.45 | $6.51 | $6.45 | 31,140,700 |
| 2017-04-21 | $7.09 | $7.16 | $6.95 | $7.02 | $6.96 | 22,774,620 |
| 2017-04-20 | $7.13 | $7.25 | $6.94 | $7.09 | $7.03 | 31,972,930 |
| 2017-04-19 | $7.38 | $7.40 | $7.07 | $7.14 | $7.08 | 50,211,590 |
| 2017-04-18 | $7.60 | $7.72 | $7.48 | $7.50 | $7.43 | 32,115,890 |
| 2017-04-17 | $7.58 | $7.75 | $7.52 | $7.64 | $7.57 | 35,548,810 |
| 2017-04-14 | $7.90 | $7.90 | $7.46 | $7.57 | $7.50 | 65,095,010 |
| 2017-04-13 | $8.09 | $8.09 | $7.81 | $7.96 | $7.89 | 56,025,990 |
| 2017-04-12 | $8.38 | $8.50 | $8.00 | $8.08 | $8.01 | 129,300,260 |
| 2017-04-11 | $7.56 | $8.08 | $7.42 | $8.00 | $7.93 | 71,990,790 |
| 2017-04-10 | $7.40 | $7.71 | $7.34 | $7.60 | $7.53 | 45,708,160 |
| 2017-04-07 | $7.65 | $7.65 | $7.42 | $7.45 | $7.38 | 41,041,190 |
| 2017-04-06 | $7.45 | $7.70 | $7.36 | $7.63 | $7.56 | 68,819,660 |
| 2017-04-05 | $7.42 | $7.57 | $7.21 | $7.48 | $7.41 | 53,326,230 |
| 2017-04-04 | $7.39 | $7.39 | $7.39 | $7.39 | $7.33 | 0 |
| 2017-04-03 | $7.39 | $7.39 | $7.39 | $7.39 | $7.33 | 0 |
| 2017-03-31 | $7.78 | $7.85 | $7.33 | $7.39 | $7.33 | 81,254,270 |
| 2017-03-30 | $8.23 | $8.37 | $7.70 | $7.93 | $7.86 | 114,991,100 |
| 2017-03-29 | $8.15 | $8.57 | $8.02 | $8.23 | $8.16 | 144,925,670 |
| 2017-03-28 | $7.52 | $7.90 | $7.43 | $7.79 | $7.72 | 56,060,880 |
| 2017-03-27 | $7.61 | $7.94 | $7.48 | $7.52 | $7.45 | 64,132,680 |
| 2017-03-24 | $7.15 | $7.59 | $7.06 | $7.57 | $7.50 | 67,835,160 |
| 2017-03-23 | $7.03 | $7.18 | $6.95 | $7.15 | $7.09 | 33,896,300 |
| 2017-03-22 | $6.95 | $7.17 | $6.90 | $7.06 | $7.00 | 29,198,170 |
| 2017-03-21 | $7.05 | $7.10 | $6.96 | $7.04 | $6.98 | 22,297,460 |
| 2017-03-20 | $6.91 | $7.12 | $6.87 | $7.09 | $7.03 | 32,274,960 |
| 2017-03-17 | $7.13 | $7.19 | $6.90 | $6.93 | $6.87 | 27,918,560 |
| 2017-03-16 | $7.05 | $7.13 | $7.00 | $7.08 | $7.02 | 28,493,220 |
| 2017-03-15 | $6.89 | $7.07 | $6.83 | $7.01 | $6.95 | 24,197,090 |
| 2017-03-14 | $6.94 | $7.00 | $6.84 | $6.88 | $6.82 | 25,783,050 |
| 2017-03-13 | $6.94 | $7.04 | $6.94 | $6.95 | $6.89 | 24,080,890 |
| 2017-03-10 | $7.11 | $7.17 | $6.89 | $6.96 | $6.90 | 48,194,470 |
| 2017-03-09 | $7.56 | $7.56 | $7.14 | $7.18 | $7.12 | 29,896,480 |
| 2017-03-08 | $7.48 | $7.60 | $7.38 | $7.48 | $7.41 | 22,943,670 |
| 2017-03-07 | $7.42 | $7.46 | $7.33 | $7.40 | $7.34 | 19,943,290 |
| 2017-03-06 | $7.57 | $7.58 | $7.35 | $7.44 | $7.38 | 21,928,660 |
| 2017-03-03 | $7.65 | $7.67 | $7.40 | $7.55 | $7.48 | 22,206,830 |
| 2017-03-02 | $7.52 | $7.98 | $7.52 | $7.73 | $7.66 | 53,154,550 |
| 2017-03-01 | $7.45 | $7.67 | $7.40 | $7.51 | $7.44 | 22,837,240 |
| 2017-02-28 | $7.45 | $7.52 | $7.35 | $7.48 | $7.41 | 14,402,780 |
| 2017-02-27 | $7.57 | $7.58 | $7.42 | $7.46 | $7.39 | 18,525,220 |
| 2017-02-24 | $7.45 | $7.72 | $7.29 | $7.60 | $7.53 | 32,973,870 |
| 2017-02-23 | $7.54 | $7.88 | $7.35 | $7.45 | $7.38 | 56,258,960 |
| 2017-02-22 | $7.50 | $7.77 | $7.42 | $7.54 | $7.47 | 49,223,480 |
| 2017-02-21 | $7.61 | $7.69 | $7.37 | $7.52 | $7.45 | 44,971,280 |
| 2017-02-20 | $6.90 | $7.59 | $6.89 | $7.59 | $7.52 | 79,824,400 |
| 2017-02-17 | $6.95 | $7.04 | $6.83 | $6.90 | $6.84 | 18,010,940 |
| 2017-02-16 | $6.90 | $7.03 | $6.87 | $6.97 | $6.91 | 16,776,940 |
| 2017-02-15 | $7.12 | $7.12 | $6.83 | $6.91 | $6.85 | 37,571,720 |
| 2017-02-14 | $7.15 | $7.20 | $7.01 | $7.15 | $7.09 | 28,023,380 |
| 2017-02-13 | $7.02 | $7.25 | $6.99 | $7.19 | $7.13 | 64,585,840 |
| 2017-02-10 | $6.87 | $7.05 | $6.83 | $6.97 | $6.91 | 44,069,560 |
| 2017-02-09 | $6.82 | $6.97 | $6.74 | $6.81 | $6.75 | 25,777,880 |
| 2017-02-08 | $6.67 | $6.94 | $6.56 | $6.84 | $6.78 | 48,489,550 |
| 2017-02-07 | $6.50 | $6.79 | $6.46 | $6.68 | $6.62 | 36,281,570 |
| 2017-02-06 | $6.43 | $6.54 | $6.41 | $6.50 | $6.44 | 16,786,210 |
| 2017-02-03 | $6.44 | $6.48 | $6.38 | $6.41 | $6.35 | 9,641,440 |
| 2017-02-02 | $6.50 | $6.50 | $6.50 | $6.50 | $6.44 | 0 |
| 2017-02-01 | $6.50 | $6.50 | $6.50 | $6.50 | $6.44 | 0 |
| 2017-01-31 | $6.50 | $6.50 | $6.50 | $6.50 | $6.44 | 0 |
| 2017-01-30 | $6.50 | $6.50 | $6.50 | $6.50 | $6.44 | 0 |
| 2017-01-27 | $6.50 | $6.50 | $6.50 | $6.50 | $6.44 | 0 |
| 2017-01-26 | $6.38 | $6.58 | $6.38 | $6.50 | $6.44 | 19,744,120 |
| 2017-01-25 | $6.51 | $6.53 | $6.36 | $6.39 | $6.33 | 14,474,700 |
| 2017-01-24 | $6.49 | $6.58 | $6.40 | $6.51 | $6.45 | 16,502,840 |
| 2017-01-23 | $6.37 | $6.52 | $6.36 | $6.49 | $6.43 | 18,397,310 |
| 2017-01-20 | $6.28 | $6.49 | $6.28 | $6.41 | $6.35 | 19,672,890 |
| 2017-01-19 | $6.18 | $6.48 | $6.11 | $6.33 | $6.27 | 20,191,440 |
| 2017-01-18 | $6.14 | $6.26 | $6.09 | $6.19 | $6.14 | 12,309,450 |
| 2017-01-17 | $6.05 | $6.15 | $5.98 | $6.15 | $6.10 | 10,657,620 |
| 2017-01-16 | $6.32 | $6.35 | $5.87 | $6.10 | $6.05 | 23,340,870 |
| 2017-01-13 | $6.39 | $6.42 | $6.28 | $6.37 | $6.31 | 15,831,510 |
| 2017-01-12 | $6.50 | $6.55 | $6.35 | $6.39 | $6.33 | 22,724,320 |
| 2017-01-11 | $6.43 | $6.73 | $6.42 | $6.54 | $6.48 | 41,845,600 |
| 2017-01-10 | $6.43 | $6.65 | $6.35 | $6.50 | $6.44 | 45,298,020 |
| 2017-01-09 | $6.45 | $6.47 | $6.37 | $6.45 | $6.39 | 28,839,420 |
| 2017-01-06 | $6.23 | $6.47 | $6.21 | $6.45 | $6.39 | 54,663,490 |
| 2017-01-05 | $6.22 | $6.25 | $6.18 | $6.24 | $6.19 | 19,700,840 |
| 2017-01-04 | $6.18 | $6.23 | $6.15 | $6.21 | $6.16 | 18,842,440 |
| 2017-01-03 | $6.14 | $6.19 | $6.10 | $6.18 | $6.13 | 12,099,230 |
| 2017-01-02 | $6.12 | $6.12 | $6.12 | $6.12 | $6.07 | 0 |
| 2016-12-30 | $6.11 | $6.19 | $6.08 | $6.12 | $6.07 | 14,489,750 |
| 2016-12-29 | $6.13 | $6.18 | $6.05 | $6.10 | $6.05 | 21,555,390 |
| 2016-12-28 | $6.23 | $6.27 | $6.11 | $6.18 | $6.13 | 15,646,750 |
| 2016-12-27 | $6.32 | $6.38 | $6.22 | $6.27 | $6.22 | 15,957,680 |
| 2016-12-26 | $6.19 | $6.32 | $6.08 | $6.31 | $6.25 | 16,988,200 |
| 2016-12-23 | $6.32 | $6.33 | $6.15 | $6.17 | $6.12 | 20,887,140 |
| 2016-12-22 | $6.38 | $6.43 | $6.27 | $6.35 | $6.29 | 24,642,330 |
| 2016-12-21 | $6.18 | $6.43 | $6.18 | $6.41 | $6.35 | 46,311,730 |
| 2016-12-20 | $6.07 | $6.15 | $6.01 | $6.11 | $6.06 | 20,570,070 |
| 2016-12-19 | $6.07 | $6.08 | $6.01 | $6.04 | $5.99 | 12,349,970 |
| 2016-12-16 | $6.05 | $6.10 | $6.01 | $6.08 | $6.03 | 18,030,050 |
| 2016-12-15 | $6.00 | $6.10 | $5.99 | $6.01 | $5.96 | 21,019,150 |
| 2016-12-14 | $6.14 | $6.14 | $5.96 | $6.04 | $5.99 | 22,545,850 |
| 2016-12-13 | $6.13 | $6.24 | $6.06 | $6.16 | $6.11 | 21,528,070 |
| 2016-12-12 | $6.51 | $6.54 | $6.16 | $6.18 | $6.13 | 31,759,480 |
| 2016-12-09 | $6.42 | $6.57 | $6.36 | $6.56 | $6.50 | 23,683,880 |
| 2016-12-08 | $6.51 | $6.55 | $6.46 | $6.46 | $6.40 | 12,686,680 |
| 2016-12-07 | $6.51 | $6.53 | $6.43 | $6.51 | $6.45 | 19,183,790 |
| 2016-12-06 | $6.43 | $6.55 | $6.40 | $6.50 | $6.44 | 17,880,690 |
| 2016-12-05 | $6.41 | $6.59 | $6.39 | $6.42 | $6.36 | 24,251,430 |
| 2016-12-02 | $6.74 | $6.81 | $6.53 | $6.54 | $6.48 | 33,102,440 |
| 2016-12-01 | $6.68 | $6.92 | $6.67 | $6.76 | $6.70 | 35,898,140 |
| 2016-11-30 | $6.93 | $6.95 | $6.62 | $6.73 | $6.67 | 48,490,800 |
| 2016-11-29 | $6.94 | $7.12 | $6.82 | $6.99 | $6.93 | 55,032,040 |
| 2016-11-28 | $6.78 | $7.11 | $6.74 | $7.00 | $6.94 | 63,711,310 |
| 2016-11-25 | $6.78 | $6.83 | $6.58 | $6.81 | $6.75 | 37,239,850 |
| 2016-11-24 | $6.80 | $6.93 | $6.70 | $6.83 | $6.77 | 44,426,510 |
| 2016-11-23 | $6.98 | $7.04 | $6.77 | $6.80 | $6.74 | 47,019,380 |
| 2016-11-22 | $6.90 | $7.08 | $6.79 | $7.03 | $6.97 | 65,915,640 |
| 2016-11-21 | $6.97 | $7.05 | $6.87 | $6.94 | $6.88 | 56,632,870 |
| 2016-11-18 | $7.17 | $7.23 | $6.86 | $7.01 | $6.95 | 99,032,690 |
| 2016-11-17 | $7.36 | $7.70 | $7.09 | $7.42 | $7.36 | 132,943,180 |
| 2016-11-16 | $7.14 | $7.25 | $6.83 | $7.07 | $7.01 | 82,083,950 |
| 2016-11-15 | $7.21 | $7.56 | $6.77 | $6.97 | $6.91 | 142,009,780 |
| 2016-11-14 | $6.40 | $7.02 | $6.40 | $6.90 | $6.84 | 139,473,690 |
| 2016-11-11 | $5.96 | $6.56 | $5.96 | $6.38 | $6.32 | 112,373,480 |
| 2016-11-10 | $5.87 | $6.15 | $5.86 | $5.97 | $5.92 | 42,585,520 |
| 2016-11-09 | $5.82 | $5.94 | $5.76 | $5.81 | $5.76 | 26,759,670 |
| 2016-11-08 | $5.81 | $5.85 | $5.76 | $5.82 | $5.77 | 14,223,640 |
| 2016-11-07 | $5.75 | $5.79 | $5.73 | $5.78 | $5.73 | 6,916,160 |
| 2016-11-04 | $5.78 | $5.81 | $5.73 | $5.75 | $5.70 | 10,478,710 |
| 2016-11-03 | $5.72 | $5.84 | $5.70 | $5.77 | $5.72 | 18,507,140 |
| 2016-11-02 | $5.85 | $5.85 | $5.72 | $5.73 | $5.68 | 26,394,090 |
| 2016-11-01 | $5.84 | $5.89 | $5.83 | $5.87 | $5.82 | 11,386,940 |
| 2016-10-31 | $5.86 | $5.87 | $5.80 | $5.84 | $5.79 | 0 |
| 2016-10-28 | $5.98 | $6.00 | $5.88 | $5.89 | $5.84 | 15,550,220 |
| 2016-10-27 | $5.99 | $6.04 | $5.92 | $6.01 | $5.96 | 18,765,770 |
| 2016-10-26 | $6.07 | $6.08 | $5.98 | $6.01 | $5.96 | 26,090,640 |
| 2016-10-25 | $6.15 | $6.19 | $6.02 | $6.09 | $6.04 | 28,963,040 |
| 2016-10-24 | $6.09 | $6.29 | $6.04 | $6.19 | $6.14 | 50,470,020 |
| 2016-10-21 | $5.95 | $6.18 | $5.95 | $6.07 | $6.02 | 39,060,760 |
| 2016-10-20 | $6.01 | $6.06 | $5.95 | $5.99 | $5.94 | 27,720,800 |
| 2016-10-19 | $5.89 | $6.40 | $5.86 | $6.10 | $6.05 | 58,876,310 |
| 2016-10-18 | $5.72 | $5.95 | $5.70 | $5.90 | $5.85 | 25,348,450 |
| 2016-10-17 | $5.78 | $5.82 | $5.71 | $5.72 | $5.67 | 8,686,040 |
| 2016-10-14 | $5.81 | $5.82 | $5.74 | $5.79 | $5.74 | 11,503,530 |
| 2016-10-13 | $5.81 | $5.95 | $5.76 | $5.86 | $5.81 | 15,516,100 |
| 2016-10-12 | $5.78 | $5.82 | $5.73 | $5.81 | $5.76 | 9,104,160 |
| 2016-10-11 | $5.73 | $5.89 | $5.73 | $5.81 | $5.76 | 15,242,710 |
| 2016-10-10 | $5.68 | $5.75 | $5.67 | $5.75 | $5.70 | 9,137,330 |
| 2016-10-07 | $5.64 | $5.64 | $5.64 | $5.64 | $5.59 | 0 |
| 2016-10-06 | $5.64 | $5.64 | $5.64 | $5.64 | $5.59 | 0 |
| 2016-10-05 | $5.64 | $5.64 | $5.64 | $5.64 | $5.59 | 0 |
| 2016-10-04 | $5.64 | $5.64 | $5.64 | $5.64 | $5.59 | 0 |
| 2016-10-03 | $5.64 | $5.64 | $5.64 | $5.64 | $5.59 | 0 |
| 2016-09-30 | $5.64 | $5.66 | $5.61 | $5.64 | $5.59 | 6,697,390 |
| 2016-09-29 | $5.66 | $5.70 | $5.64 | $5.65 | $5.60 | 5,680,120 |
| 2016-09-28 | $5.69 | $5.69 | $5.64 | $5.67 | $5.62 | 4,329,510 |
| 2016-09-27 | $5.67 | $5.71 | $5.60 | $5.69 | $5.64 | 10,611,100 |
| 2016-09-26 | $5.80 | $5.80 | $5.66 | $5.70 | $5.65 | 12,546,430 |
| 2016-09-23 | $5.82 | $5.92 | $5.81 | $5.83 | $5.78 | 18,499,000 |
| 2016-09-22 | $5.83 | $5.85 | $5.77 | $5.78 | $5.73 | 10,429,180 |
| 2016-09-21 | $5.71 | $5.79 | $5.71 | $5.76 | $5.71 | 7,650,060 |
| 2016-09-20 | $5.73 | $5.75 | $5.69 | $5.71 | $5.66 | 5,038,750 |
| 2016-09-19 | $5.67 | $5.76 | $5.67 | $5.72 | $5.67 | 6,310,910 |
| 2016-09-16 | $5.67 | $5.67 | $5.67 | $5.67 | $5.62 | 0 |
| 2016-09-15 | $5.67 | $5.67 | $5.67 | $5.67 | $5.62 | 0 |
| 2016-09-14 | $5.71 | $5.72 | $5.61 | $5.67 | $5.62 | 8,568,310 |
| 2016-09-13 | $5.76 | $5.78 | $5.71 | $5.75 | $5.70 | 6,410,090 |
| 2016-09-12 | $5.86 | $5.88 | $5.70 | $5.73 | $5.68 | 18,889,600 |
| 2016-09-09 | $5.95 | $6.11 | $5.93 | $5.96 | $5.91 | 31,227,350 |
| 2016-09-08 | $5.91 | $5.96 | $5.87 | $5.95 | $5.90 | 11,611,170 |
| 2016-09-07 | $5.93 | $5.94 | $5.86 | $5.88 | $5.83 | 11,689,170 |
| 2016-09-06 | $5.87 | $5.92 | $5.81 | $5.91 | $5.86 | 12,028,490 |
| 2016-09-05 | $5.88 | $5.90 | $5.83 | $5.87 | $5.82 | 11,471,930 |
| 2016-09-02 | $5.81 | $5.88 | $5.76 | $5.82 | $5.77 | 8,755,140 |
| 2016-09-01 | $5.80 | $5.92 | $5.79 | $5.80 | $5.75 | 18,443,300 |
| 2016-08-31 | $5.76 | $5.79 | $5.72 | $5.76 | $5.71 | 6,110,830 |
| 2016-08-30 | $5.79 | $5.81 | $5.75 | $5.76 | $5.71 | 6,343,770 |
| 2016-08-29 | $5.75 | $5.84 | $5.74 | $5.79 | $5.74 | 6,388,930 |
| 2016-08-26 | $5.75 | $5.81 | $5.75 | $5.77 | $5.72 | 6,788,840 |
| 2016-08-25 | $5.86 | $5.86 | $5.73 | $5.76 | $5.71 | 10,198,960 |
| 2016-08-24 | $5.90 | $5.93 | $5.84 | $5.85 | $5.80 | 7,784,030 |
| 2016-08-23 | $5.87 | $5.97 | $5.84 | $5.90 | $5.85 | 11,495,840 |
| 2016-08-22 | $5.99 | $6.01 | $5.86 | $5.86 | $5.81 | 16,276,370 |
| 2016-08-19 | $5.92 | $6.03 | $5.86 | $6.01 | $5.96 | 19,745,580 |
| 2016-08-18 | $5.92 | $5.98 | $5.89 | $5.94 | $5.89 | 13,852,830 |
| 2016-08-17 | $5.94 | $5.97 | $5.88 | $5.91 | $5.86 | 11,431,750 |
| 2016-08-16 | $5.94 | $6.01 | $5.93 | $5.95 | $5.90 | 14,843,370 |
| 2016-08-15 | $5.78 | $6.00 | $5.77 | $5.97 | $5.92 | 29,221,980 |
| 2016-08-12 | $5.71 | $5.86 | $5.65 | $5.79 | $5.74 | 11,995,470 |
| 2016-08-11 | $5.73 | $5.79 | $5.69 | $5.70 | $5.65 | 10,903,340 |
| 2016-08-10 | $5.76 | $5.77 | $5.71 | $5.72 | $5.67 | 8,434,980 |
| 2016-08-09 | $5.72 | $5.78 | $5.69 | $5.77 | $5.71 | 9,245,430 |
| 2016-08-08 | $5.64 | $5.74 | $5.61 | $5.73 | $5.67 | 12,619,490 |
| 2016-08-05 | $5.66 | $5.70 | $5.62 | $5.63 | $5.57 | 8,406,210 |
| 2016-08-04 | $5.68 | $5.69 | $5.61 | $5.67 | $5.61 | 7,733,280 |
| 2016-08-03 | $5.66 | $5.71 | $5.63 | $5.69 | $5.63 | 8,733,190 |
| 2016-08-02 | $5.62 | $5.70 | $5.61 | $5.66 | $5.60 | 8,352,720 |
| 2016-08-01 | $5.70 | $5.71 | $5.58 | $5.62 | $5.56 | 10,891,060 |
| 2016-07-29 | $5.71 | $5.76 | $5.66 | $5.68 | $5.62 | 11,954,280 |
| 2016-07-28 | $5.71 | $5.86 | $5.63 | $5.78 | $5.72 | 19,986,390 |
| 2016-07-27 | $5.97 | $6.02 | $5.58 | $5.71 | $5.65 | 29,568,830 |
| 2016-07-26 | $5.92 | $5.96 | $5.88 | $5.96 | $5.90 | 11,119,260 |
| 2016-07-25 | $5.89 | $5.93 | $5.86 | $5.89 | $5.83 | 8,771,250 |
| 2016-07-22 | $5.95 | $5.97 | $5.88 | $5.90 | $5.84 | 15,633,040 |
| 2016-07-21 | $6.03 | $6.06 | $5.93 | $5.97 | $5.91 | 26,063,360 |
| 2016-07-20 | $6.10 | $6.12 | $6.02 | $6.03 | $5.97 | 11,559,150 |
| 2016-07-19 | $6.07 | $6.10 | $6.03 | $6.09 | $6.03 | 11,986,740 |
| 2016-07-18 | $6.11 | $6.15 | $6.02 | $6.06 | $6.00 | 16,419,440 |
| 2016-07-15 | $6.27 | $6.27 | $6.12 | $6.18 | $6.12 | 22,457,050 |
| 2016-07-14 | $6.18 | $6.33 | $6.14 | $6.22 | $6.15 | 37,686,350 |
| 2016-07-13 | $6.25 | $6.26 | $6.08 | $6.18 | $6.12 | 53,109,080 |
| 2016-07-12 | $5.84 | $6.22 | $5.82 | $6.21 | $6.15 | 61,279,850 |
| 2016-07-11 | $5.82 | $5.96 | $5.78 | $5.85 | $5.79 | 28,028,290 |
| 2016-07-08 | $5.85 | $5.88 | $5.81 | $5.85 | $5.79 | 16,079,260 |
| 2016-07-07 | $5.89 | $5.98 | $5.80 | $5.89 | $5.83 | 27,585,770 |
| 2016-07-06 | $5.85 | $5.91 | $5.81 | $5.90 | $5.84 | 22,921,010 |
| 2016-07-05 | $6.05 | $6.19 | $5.89 | $5.92 | $5.86 | 53,847,540 |
| 2016-07-04 | $5.62 | $5.82 | $5.60 | $5.79 | $5.73 | 28,242,540 |
| 2016-07-01 | $5.64 | $5.71 | $5.62 | $5.67 | $5.61 | 18,306,460 |
| 2016-06-30 | $5.61 | $5.66 | $5.57 | $5.61 | $5.55 | 12,721,190 |
| 2016-06-29 | $5.60 | $5.73 | $5.59 | $5.64 | $5.58 | 18,562,040 |
| 2016-06-28 | $5.51 | $5.59 | $5.50 | $5.58 | $5.52 | 13,795,620 |
| 2016-06-27 | $5.42 | $5.57 | $5.40 | $5.54 | $5.48 | 12,379,290 |
| 2016-06-24 | $5.60 | $5.63 | $5.28 | $5.45 | $5.39 | 20,238,360 |
| 2016-06-23 | $5.63 | $5.63 | $5.57 | $5.59 | $5.53 | 9,489,360 |
| 2016-06-22 | $5.60 | $5.64 | $5.56 | $5.64 | $5.58 | 9,391,270 |
| 2016-06-21 | $5.66 | $5.70 | $5.58 | $5.60 | $5.54 | 13,793,490 |
| 2016-06-20 | $5.69 | $5.73 | $5.55 | $5.64 | $5.58 | 25,193,400 |
| 2016-06-17 | $5.68 | $5.78 | $5.68 | $5.70 | $5.64 | 12,695,630 |
| 2016-06-16 | $5.74 | $5.85 | $5.65 | $5.69 | $5.63 | 11,194,820 |
| 2016-06-15 | $5.58 | $5.79 | $5.55 | $5.75 | $5.69 | 13,578,490 |
| 2016-06-14 | $5.63 | $5.68 | $5.60 | $5.65 | $5.59 | 9,238,330 |
| 2016-06-13 | $5.80 | $5.86 | $5.62 | $5.63 | $5.57 | 19,577,760 |
| 2016-06-10 | $5.94 | $5.94 | $5.94 | $5.94 | $5.88 | 0 |
| 2016-06-09 | $5.94 | $5.94 | $5.94 | $5.94 | $5.88 | 0 |
| 2016-06-08 | $5.90 | $6.10 | $5.82 | $5.94 | $5.88 | 23,722,100 |
| 2016-06-07 | $5.96 | $5.97 | $5.87 | $5.91 | $5.85 | 10,182,330 |
| 2016-06-06 | $6.01 | $6.05 | $5.92 | $5.95 | $5.89 | 12,763,350 |
| 2016-06-03 | $5.94 | $6.01 | $5.90 | $5.99 | $5.93 | 16,674,700 |
| 2016-06-02 | $5.93 | $5.96 | $5.86 | $5.94 | $5.88 | 15,334,380 |
| 2016-06-01 | $5.91 | $5.91 | $5.91 | $5.91 | $5.85 | 0 |
| 2016-05-31 | $5.73 | $5.93 | $5.72 | $5.91 | $5.85 | 29,591,100 |
| 2016-05-30 | $5.64 | $5.71 | $5.61 | $5.67 | $5.61 | 6,760,440 |
| 2016-05-27 | $5.68 | $5.75 | $5.64 | $5.69 | $5.63 | 9,983,240 |
| 2016-05-26 | $5.69 | $5.73 | $5.58 | $5.69 | $5.63 | 11,516,370 |
| 2016-05-25 | $5.75 | $5.77 | $5.69 | $5.69 | $5.63 | 9,342,880 |
| 2016-05-24 | $5.82 | $5.82 | $5.67 | $5.71 | $5.65 | 13,041,650 |
| 2016-05-23 | $5.73 | $5.88 | $5.70 | $5.84 | $5.78 | 24,232,280 |
| 2016-05-20 | $5.62 | $5.74 | $5.60 | $5.73 | $5.67 | 10,037,400 |
| 2016-05-19 | $5.72 | $5.81 | $5.66 | $5.69 | $5.63 | 13,833,410 |
| 2016-05-18 | $5.93 | $5.95 | $5.58 | $5.68 | $5.62 | 20,873,590 |
| 2016-05-17 | $5.98 | $6.01 | $5.89 | $5.94 | $5.88 | 13,345,750 |
| 2016-05-16 | $5.93 | $5.98 | $5.86 | $5.98 | $5.92 | 13,821,510 |
| 2016-05-13 | $5.93 | $6.07 | $5.86 | $5.91 | $5.85 | 15,289,630 |
| 2016-05-12 | $6.00 | $6.00 | $5.81 | $5.94 | $5.88 | 24,289,980 |
| 2016-05-11 | $6.21 | $6.29 | $6.08 | $6.12 | $6.06 | 28,397,990 |
| 2016-05-10 | $6.09 | $6.58 | $6.00 | $6.33 | $6.26 | 40,671,670 |
| 2016-05-09 | $6.50 | $6.51 | $6.01 | $6.09 | $6.03 | 30,691,000 |
| 2016-05-06 | $7.00 | $7.01 | $6.61 | $6.62 | $6.55 | 31,858,790 |
| 2016-05-05 | $7.03 | $7.07 | $6.95 | $7.02 | $6.95 | 20,654,000 |
| 2016-05-04 | $6.85 | $7.12 | $6.81 | $7.10 | $7.03 | 39,512,000 |
| 2016-05-03 | $6.68 | $6.91 | $6.64 | $6.90 | $6.83 | 20,940,740 |
| 2016-05-02 | $6.68 | $6.68 | $6.68 | $6.68 | $6.61 | 0 |
| 2016-04-29 | $6.68 | $6.74 | $6.66 | $6.68 | $6.61 | 13,402,910 |
| 2016-04-28 | $6.80 | $6.86 | $6.60 | $6.75 | $6.68 | 18,503,270 |
| 2016-04-27 | $6.91 | $6.94 | $6.76 | $6.80 | $6.73 | 18,835,830 |
| 2016-04-26 | $6.82 | $6.94 | $6.77 | $6.91 | $6.84 | 21,918,510 |
| 2016-04-25 | $6.91 | $6.94 | $6.68 | $6.82 | $6.75 | 18,665,860 |
| 2016-04-22 | $6.99 | $7.07 | $6.85 | $6.88 | $6.81 | 38,695,860 |
| 2016-04-21 | $7.08 | $7.35 | $7.01 | $7.10 | $7.03 | 38,899,900 |
| 2016-04-20 | $7.72 | $7.78 | $7.00 | $7.19 | $7.11 | 61,374,610 |
| 2016-04-19 | $7.90 | $8.16 | $7.61 | $7.69 | $7.61 | 52,600,630 |
| 2016-04-18 | $7.75 | $7.93 | $7.61 | $7.84 | $7.76 | 52,880,730 |
| 2016-04-15 | $7.70 | $7.96 | $7.58 | $7.70 | $7.62 | 78,732,220 |
| 2016-04-14 | $7.80 | $7.85 | $7.57 | $7.64 | $7.56 | 104,727,650 |
| 2016-04-13 | $7.38 | $8.01 | $7.38 | $7.95 | $7.87 | 170,828,470 |
| 2016-04-12 | $7.03 | $7.66 | $6.97 | $7.28 | $7.20 | 92,963,980 |
| 2016-04-11 | $6.92 | $7.08 | $6.86 | $6.97 | $6.90 | 36,310,250 |
| 2016-04-08 | $6.85 | $6.87 | $6.65 | $6.80 | $6.73 | 35,491,160 |
| 2016-04-07 | $6.98 | $7.14 | $6.90 | $6.92 | $6.85 | 52,622,720 |
| 2016-04-06 | $6.96 | $7.00 | $6.85 | $6.91 | $6.84 | 41,791,150 |
| 2016-04-05 | $6.82 | $7.19 | $6.71 | $7.04 | $6.97 | 73,169,410 |
| 2016-04-04 | $6.71 | $6.71 | $6.71 | $6.71 | $6.64 | 0 |
| 2016-04-01 | $6.68 | $6.79 | $6.57 | $6.71 | $6.64 | 37,230,060 |
| 2016-03-31 | $6.53 | $6.74 | $6.51 | $6.66 | $6.59 | 32,251,230 |
| 2016-03-30 | $6.35 | $6.52 | $6.35 | $6.51 | $6.44 | 19,134,870 |
| 2016-03-29 | $6.49 | $6.50 | $6.26 | $6.32 | $6.25 | 22,566,500 |
| 2016-03-28 | $6.64 | $6.80 | $6.45 | $6.50 | $6.43 | 31,984,770 |
| 2016-03-25 | $6.50 | $6.63 | $6.48 | $6.61 | $6.54 | 20,434,930 |
| 2016-03-24 | $6.70 | $6.72 | $6.54 | $6.55 | $6.48 | 31,126,060 |
| 2016-03-23 | $6.68 | $6.80 | $6.64 | $6.79 | $6.72 | 24,951,780 |
| 2016-03-22 | $6.79 | $6.79 | $6.65 | $6.71 | $6.64 | 38,073,730 |
| 2016-03-21 | $6.67 | $6.89 | $6.67 | $6.85 | $6.78 | 48,560,420 |
| 2016-03-18 | $6.38 | $6.68 | $6.36 | $6.59 | $6.52 | 47,000,510 |
| 2016-03-17 | $6.22 | $6.38 | $6.19 | $6.36 | $6.29 | 29,770,490 |
| 2016-03-16 | $6.36 | $6.40 | $6.16 | $6.19 | $6.13 | 32,145,680 |
| 2016-03-15 | $6.52 | $6.52 | $6.26 | $6.35 | $6.28 | 32,057,260 |
| 2016-03-14 | $6.40 | $6.62 | $6.36 | $6.52 | $6.45 | 36,253,390 |
| 2016-03-11 | $6.42 | $6.42 | $6.16 | $6.33 | $6.26 | 42,564,710 |
| 2016-03-10 | $6.86 | $6.90 | $6.47 | $6.49 | $6.42 | 44,676,210 |
| 2016-03-09 | $6.90 | $7.02 | $6.74 | $6.82 | $6.75 | 76,496,090 |
| 2016-03-08 | $6.82 | $7.24 | $6.54 | $7.24 | $7.16 | 123,689,430 |
| 2016-03-07 | $6.50 | $6.82 | $6.50 | $6.58 | $6.51 | 49,907,090 |
| 2016-03-04 | $6.43 | $6.60 | $6.12 | $6.33 | $6.26 | 55,018,440 |
| 2016-03-03 | $6.14 | $6.75 | $6.08 | $6.53 | $6.46 | 69,712,260 |
| 2016-03-02 | $5.81 | $6.22 | $5.77 | $6.14 | $6.08 | 34,690,300 |
| 2016-03-01 | $5.70 | $5.85 | $5.55 | $5.81 | $5.75 | 23,831,280 |
| 2016-02-29 | $6.15 | $6.15 | $5.58 | $5.65 | $5.59 | 35,811,140 |
| 2016-02-26 | $6.12 | $6.35 | $5.87 | $6.20 | $6.14 | 32,080,630 |
| 2016-02-25 | $6.69 | $6.72 | $6.10 | $6.10 | $6.04 | 49,815,650 |
| 2016-02-24 | $6.42 | $6.94 | $6.36 | $6.78 | $6.71 | 49,700,330 |
| 2016-02-23 | $6.50 | $6.59 | $6.35 | $6.47 | $6.40 | 25,359,940 |
| 2016-02-22 | $6.45 | $6.63 | $6.39 | $6.56 | $6.49 | 34,704,730 |
| 2016-02-19 | $6.50 | $6.52 | $6.30 | $6.39 | $6.32 | 29,198,800 |
| 2016-02-18 | $6.38 | $6.75 | $6.32 | $6.48 | $6.41 | 53,616,460 |
| 2016-02-17 | $6.37 | $6.41 | $6.20 | $6.34 | $6.27 | 47,417,390 |
| 2016-02-16 | $5.92 | $6.41 | $5.92 | $6.41 | $6.34 | 57,713,140 |
| 2016-02-15 | $5.75 | $5.88 | $5.66 | $5.83 | $5.77 | 15,465,720 |
| 2016-02-12 | $6.00 | $6.00 | $6.00 | $6.00 | $5.94 | 0 |
| 2016-02-11 | $6.00 | $6.00 | $6.00 | $6.00 | $5.94 | 0 |
| 2016-02-10 | $6.00 | $6.00 | $6.00 | $6.00 | $5.94 | 0 |
| 2016-02-09 | $6.00 | $6.00 | $6.00 | $6.00 | $5.94 | 0 |
| 2016-02-08 | $6.00 | $6.00 | $6.00 | $6.00 | $5.94 | 0 |
| 2016-02-05 | $6.06 | $6.08 | $6.00 | $6.00 | $5.94 | 15,765,270 |
| 2016-02-04 | $6.04 | $6.15 | $6.00 | $6.06 | $6.00 | 21,388,360 |
| 2016-02-03 | $5.95 | $6.02 | $5.86 | $5.99 | $5.93 | 19,582,710 |
| 2016-02-02 | $5.89 | $6.07 | $5.89 | $6.05 | $5.99 | 23,381,700 |
| 2016-02-01 | $5.86 | $5.98 | $5.62 | $5.86 | $5.80 | 23,567,710 |
| 2016-01-29 | $5.61 | $5.97 | $5.56 | $5.89 | $5.83 | 31,788,410 |
| 2016-01-28 | $5.97 | $6.04 | $5.53 | $5.59 | $5.53 | 21,828,770 |
| 2016-01-27 | $6.29 | $6.36 | $5.70 | $6.04 | $5.98 | 30,835,210 |
| 2016-01-26 | $6.92 | $6.95 | $6.29 | $6.29 | $6.22 | 32,281,930 |
| 2016-01-25 | $7.03 | $7.11 | $6.90 | $6.99 | $6.92 | 22,750,360 |
| 2016-01-22 | $6.90 | $6.99 | $6.70 | $6.93 | $6.86 | 27,036,820 |
| 2016-01-21 | $7.18 | $7.31 | $6.81 | $6.84 | $6.77 | 38,043,900 |
| 2016-01-20 | $7.10 | $7.70 | $7.03 | $7.32 | $7.24 | 58,465,970 |
| 2016-01-19 | $6.94 | $7.22 | $6.75 | $7.17 | $7.09 | 47,593,990 |
| 2016-01-18 | $6.52 | $7.24 | $6.52 | $6.97 | $6.90 | 43,804,600 |
| 2016-01-15 | $7.12 | $7.15 | $6.60 | $6.69 | $6.62 | 34,209,890 |
| 2016-01-14 | $6.75 | $7.24 | $6.66 | $7.20 | $7.12 | 38,362,440 |
| 2016-01-13 | $7.15 | $7.34 | $6.95 | $7.02 | $6.95 | 41,702,110 |
| 2016-01-12 | $7.22 | $7.36 | $6.90 | $7.10 | $7.03 | 38,213,780 |
| 2016-01-11 | $7.80 | $8.05 | $7.24 | $7.24 | $7.16 | 46,702,620 |
| 2016-01-08 | $8.30 | $8.53 | $7.31 | $8.04 | $7.96 | 51,209,270 |
| 2016-01-07 | $8.88 | $8.88 | $8.03 | $8.06 | $7.98 | 9,846,290 |
| 2016-01-06 | $8.70 | $8.95 | $8.68 | $8.92 | $8.83 | 40,971,340 |
| 2016-01-05 | $8.67 | $9.14 | $8.32 | $8.66 | $8.57 | 54,875,790 |
| 2016-01-04 | $10.24 | $10.28 | $9.23 | $9.23 | $9.13 | 38,158,940 |
| 2016-01-01 | $10.26 | $10.26 | $10.26 | $10.26 | $10.15 | 0 |
| 2015-12-31 | $10.33 | $10.49 | $10.21 | $10.26 | $10.15 | 27,863,710 |
| 2015-12-30 | $10.49 | $10.53 | $10.29 | $10.35 | $10.24 | 32,616,240 |
| 2015-12-29 | $10.43 | $10.55 | $10.26 | $10.47 | $10.36 | 37,497,170 |
| 2015-12-28 | $10.85 | $10.90 | $10.41 | $10.43 | $10.32 | 77,081,950 |
| 2015-12-25 | $10.74 | $11.25 | $10.60 | $10.98 | $10.87 | 95,575,580 |
| 2015-12-24 | $10.92 | $10.94 | $10.51 | $10.65 | $10.54 | 52,853,360 |
| 2015-12-23 | $11.32 | $11.36 | $10.71 | $10.90 | $10.79 | 101,762,140 |
| 2015-12-22 | $11.45 | $11.49 | $11.22 | $11.31 | $11.19 | 56,783,430 |
| 2015-12-21 | $11.48 | $11.86 | $11.26 | $11.41 | $11.29 | 95,281,020 |
| 2015-12-18 | $12.50 | $12.67 | $11.69 | $11.85 | $11.73 | 174,190,260 |
| 2015-12-17 | $11.00 | $12.71 | $10.71 | $12.71 | $12.58 | 229,524,960 |
| 2015-12-16 | $11.55 | $11.55 | $11.55 | $11.55 | $11.43 | 8,390,300 |
| 2015-12-15 | $12.83 | $12.83 | $12.83 | $12.83 | $12.70 | 5,648,000 |
| 2015-12-14 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-12-11 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-12-10 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-12-09 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-12-08 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-12-07 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-12-04 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-12-03 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-12-02 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-12-01 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-11-30 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-11-27 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-11-26 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-11-25 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-11-24 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-11-23 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-11-20 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-11-19 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-11-18 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-11-17 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-11-16 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-11-13 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-11-12 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-11-11 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-11-10 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-11-09 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-11-06 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-11-05 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-11-04 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-11-03 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-11-02 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-10-30 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-10-29 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-10-28 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-10-27 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-10-26 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-10-23 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-10-22 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-10-21 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-10-20 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-10-19 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-10-16 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-10-15 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-10-14 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-10-13 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-10-12 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-10-09 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-10-08 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-10-07 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-10-06 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-10-05 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-10-02 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-10-01 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-09-30 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-09-29 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-09-28 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-09-25 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-09-24 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-09-23 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-09-22 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-09-21 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-09-18 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-09-17 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-09-16 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-09-15 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-09-14 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-09-11 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-09-10 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-09-09 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-09-08 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-09-07 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-09-04 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-09-03 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-09-02 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-09-01 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-08-31 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-08-28 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-08-27 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-08-26 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-08-25 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-08-24 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-08-21 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-08-20 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-08-19 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-08-18 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-08-17 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-08-14 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-08-13 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-08-12 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-08-11 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-08-10 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 0 |
| 2015-08-07 | $13.30 | $14.25 | $13.30 | $14.25 | $14.10 | 144,777,770 |
| 2015-08-06 | $12.30 | $13.68 | $12.27 | $12.95 | $12.81 | 74,988,720 |
| 2015-08-05 | $13.48 | $13.83 | $12.70 | $12.99 | $12.85 | 113,785,210 |
| 2015-08-04 | $12.08 | $13.16 | $12.08 | $13.16 | $13.02 | 101,726,890 |
| 2015-08-03 | $11.58 | $12.26 | $11.40 | $11.96 | $11.83 | 59,909,550 |
| 2015-07-31 | $11.57 | $12.13 | $11.57 | $11.69 | $11.57 | 53,250,260 |
| 2015-07-30 | $12.00 | $12.65 | $11.45 | $11.81 | $11.69 | 81,753,830 |
| 2015-07-29 | $11.11 | $11.79 | $10.85 | $11.79 | $11.67 | 73,407,130 |
| 2015-07-28 | $10.49 | $11.78 | $10.49 | $10.72 | $10.61 | 75,053,840 |
| 2015-07-27 | $12.46 | $13.19 | $11.66 | $11.66 | $11.54 | 74,278,560 |
| 2015-07-24 | $13.38 | $13.90 | $12.51 | $12.96 | $12.82 | 118,152,840 |
| 2015-07-23 | $12.70 | $13.69 | $12.39 | $13.47 | $13.33 | 105,582,080 |
| 2015-07-22 | $11.75 | $12.60 | $11.75 | $12.50 | $12.37 | 102,039,200 |
| 2015-07-21 | $11.58 | $12.20 | $11.35 | $11.73 | $11.61 | 66,972,960 |
| 2015-07-20 | $11.35 | $12.29 | $11.29 | $11.87 | $11.75 | 77,624,580 |
| 2015-07-17 | $10.51 | $11.28 | $10.51 | $11.20 | $11.08 | 49,916,900 |
| 2015-07-16 | $10.13 | $10.85 | $9.40 | $10.32 | $10.21 | 50,641,620 |
| 2015-07-15 | $10.80 | $11.10 | $10.13 | $10.13 | $10.00 | 57,100,680 |
| 2015-07-14 | $11.64 | $12.50 | $11.10 | $11.25 | $11.11 | 105,402,680 |
| 2015-07-13 | $11.10 | $11.69 | $10.85 | $11.69 | $11.55 | 94,085,980 |
| 2015-07-10 | $10.22 | $10.63 | $9.85 | $10.63 | $10.50 | 62,995,920 |
| 2015-07-09 | $7.94 | $9.66 | $7.94 | $9.66 | $9.54 | 79,534,460 |
| 2015-07-08 | $8.78 | $9.46 | $8.78 | $8.78 | $8.67 | 215,155,590 |
COSCO Shipping Company Ltd (600428) News Headlines
.jpg)
BHP inks charter contracts with COSCO for ammonia dual-fuelled vessels
None
reuters.com July 2, 2025.jpg)
China Threatens to Block Panama Ports Deal Unless Its Shipping Giant Is Part of It
None
wsj.com July 17, 2025Recent COSCO Shipping Company Ltd (600428) News
Similar Companies to COSCO Shipping Company Ltd (600428) 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 | -- | -- | -- |