Anhui Water Resources Development CompanyLtd (600502) Exchange: SHG
Data as of July 11, 2025
$4.84 ($0.01) 0.21%
Anhui Water Resources Development CompanyLtd - Daily Information
Click for more stock information on Anhui Water Resources Development CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $4.83 |
| Previous Close | $4.84 |
| High | $4.85 |
| Low | $4.82 |
| Adjusted Open | $4.83 |
| Previous Adjusted Close | $4.84 |
| Adjusted High | $4.85 |
| Adjusted Low | $4.82 |
About Anhui Water Resources Development CompanyLtd (600502)
Anhui Water Resources Development Co., Ltd is principally engaged in the undertaking of construction projects, real estate development, electric power generation and hotel operation. The Company operates its businesses through construction of engineering projects and build - transfer (BT) projects, development and sale of real estate, hydroelectric power generation, development and sale of new building materials, as well as the operation of hotels. The Company undertakes and constructs water conservancy projects, industrial and civil engineering projects, and municipal projects.
Invest in Anhui Water Resources Development CompanyLtd (600502)
Historical Stock Data for Anhui Water Resources Development CompanyLtd (600502)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $4.83 | $4.85 | $4.82 | $4.84 | $4.84 | 15,103,330 |
| 2025-07-08 | $4.84 | $4.85 | $4.78 | $4.83 | $4.83 | 18,990,120 |
| 2025-07-07 | $4.79 | $4.84 | $4.76 | $4.84 | $4.84 | 15,935,480 |
| 2025-07-04 | $4.74 | $4.79 | $4.73 | $4.78 | $4.78 | 15,226,690 |
| 2025-07-03 | $4.72 | $4.75 | $4.71 | $4.73 | $4.73 | 10,168,670 |
| 2025-07-02 | $4.71 | $4.74 | $4.69 | $4.72 | $4.72 | 14,812,690 |
| 2025-06-30 | $4.77 | $4.77 | $4.68 | $4.70 | $4.70 | 27,057,620 |
| 2025-06-27 | $4.89 | $4.97 | $4.89 | $4.93 | $4.93 | 27,896,910 |
| 2025-06-26 | $4.86 | $4.90 | $4.86 | $4.89 | $4.89 | 16,656,910 |
| 2025-06-25 | $4.81 | $4.88 | $4.80 | $4.87 | $4.87 | 16,544,430 |
| 2025-06-24 | $4.80 | $4.82 | $4.79 | $4.81 | $4.81 | 17,496,220 |
| 2025-06-23 | $4.81 | $4.82 | $4.76 | $4.78 | $4.78 | 15,366,800 |
| 2025-06-20 | $4.79 | $4.83 | $4.78 | $4.82 | $4.82 | 13,647,610 |
| 2025-06-19 | $4.80 | $4.81 | $4.75 | $4.79 | $4.79 | 15,443,760 |
| 2025-06-18 | $4.82 | $4.82 | $4.76 | $4.82 | $4.82 | 11,533,800 |
| 2025-06-17 | $4.78 | $4.82 | $4.76 | $4.82 | $4.82 | 12,170,780 |
| 2025-06-13 | $4.80 | $4.84 | $4.76 | $4.77 | $4.77 | 23,267,750 |
| 2025-06-12 | $4.81 | $4.82 | $4.79 | $4.82 | $4.82 | 11,861,390 |
| 2025-06-11 | $4.76 | $4.82 | $4.74 | $4.82 | $4.82 | 22,964,150 |
| 2025-06-10 | $4.75 | $4.79 | $4.71 | $4.75 | $4.75 | 16,439,200 |
| 2025-06-09 | $4.77 | $4.78 | $4.73 | $4.74 | $4.74 | 12,238,460 |
| 2025-06-06 | $4.73 | $4.78 | $4.72 | $4.76 | $4.76 | 14,070,880 |
| 2025-06-05 | $4.73 | $4.74 | $4.72 | $4.73 | $4.73 | 10,249,170 |
| 2025-06-04 | $4.72 | $4.74 | $4.71 | $4.73 | $4.73 | 11,893,480 |
| 2025-06-03 | $4.71 | $4.74 | $4.70 | $4.73 | $4.73 | 13,147,870 |
| 2025-05-30 | $4.71 | $4.75 | $4.69 | $4.74 | $4.74 | 19,413,820 |
| 2025-05-29 | $4.69 | $4.71 | $4.67 | $4.71 | $4.71 | 11,650,510 |
| 2025-05-28 | $4.65 | $4.69 | $4.64 | $4.69 | $4.69 | 10,187,180 |
| 2025-05-27 | $4.65 | $4.67 | $4.63 | $4.65 | $4.65 | 9,131,910 |
| 2025-05-26 | $4.62 | $4.65 | $4.62 | $4.65 | $4.65 | 10,731,980 |
| 2025-05-23 | $4.66 | $4.69 | $4.61 | $4.61 | $4.61 | 17,797,930 |
| 2025-05-22 | $4.69 | $4.70 | $4.65 | $4.66 | $4.66 | 15,313,390 |
| 2025-05-21 | $4.67 | $4.73 | $4.67 | $4.71 | $4.71 | 12,277,470 |
| 2025-05-20 | $4.70 | $4.71 | $4.66 | $4.68 | $4.68 | 11,101,420 |
| 2025-05-19 | $4.66 | $4.70 | $4.65 | $4.68 | $4.68 | 14,825,100 |
| 2025-05-16 | $4.69 | $4.70 | $4.65 | $4.66 | $4.66 | 17,829,780 |
| 2025-05-15 | $4.69 | $4.71 | $4.67 | $4.67 | $4.67 | 13,366,740 |
| 2025-05-14 | $4.68 | $4.70 | $4.64 | $4.69 | $4.69 | 15,737,400 |
| 2025-05-13 | $4.67 | $4.68 | $4.64 | $4.68 | $4.68 | 17,845,950 |
| 2025-05-12 | $4.66 | $4.68 | $4.62 | $4.65 | $4.65 | 16,085,460 |
| 2025-05-09 | $4.64 | $4.68 | $4.63 | $4.66 | $4.66 | 21,783,920 |
| 2025-05-08 | $4.62 | $4.64 | $4.60 | $4.63 | $4.63 | 14,886,380 |
| 2025-05-07 | $4.65 | $4.68 | $4.61 | $4.63 | $4.63 | 22,981,490 |
| 2025-05-06 | $4.61 | $4.64 | $4.60 | $4.63 | $4.63 | 26,696,570 |
| 2025-04-30 | $4.65 | $4.66 | $4.58 | $4.60 | $4.60 | 29,160,200 |
| 2025-04-29 | $4.65 | $4.67 | $4.60 | $4.62 | $4.62 | 19,756,210 |
| 2025-04-28 | $4.76 | $4.76 | $4.61 | $4.65 | $4.65 | 32,046,480 |
| 2025-04-25 | $4.76 | $4.80 | $4.73 | $4.75 | $4.75 | 15,859,900 |
| 2025-04-24 | $4.71 | $4.78 | $4.70 | $4.78 | $4.78 | 19,700,000 |
| 2025-04-23 | $4.76 | $4.77 | $4.69 | $4.71 | $4.71 | 19,107,730 |
| 2025-04-22 | $4.62 | $4.77 | $4.61 | $4.76 | $4.76 | 34,475,950 |
| 2025-04-21 | $4.64 | $4.67 | $4.60 | $4.63 | $4.63 | 16,247,330 |
| 2025-04-18 | $4.60 | $4.64 | $4.57 | $4.64 | $4.64 | 14,983,980 |
| 2025-04-17 | $4.64 | $4.72 | $4.61 | $4.67 | $4.67 | 20,291,660 |
| 2025-04-16 | $4.64 | $4.65 | $4.61 | $4.64 | $4.64 | 12,834,040 |
| 2025-04-15 | $4.69 | $4.70 | $4.62 | $4.64 | $4.64 | 15,220,100 |
| 2025-04-14 | $4.66 | $4.71 | $4.62 | $4.68 | $4.68 | 30,680,770 |
| 2025-04-11 | $4.68 | $4.70 | $4.63 | $4.64 | $4.64 | 26,384,080 |
| 2025-04-10 | $4.74 | $4.78 | $4.67 | $4.71 | $4.71 | 32,396,460 |
| 2025-04-09 | $4.60 | $4.77 | $4.47 | $4.75 | $4.75 | 49,753,270 |
| 2025-04-08 | $4.54 | $4.73 | $4.50 | $4.68 | $4.68 | 62,977,710 |
| 2025-04-07 | $4.70 | $4.73 | $4.40 | $4.47 | $4.47 | 52,371,720 |
| 2025-04-03 | $4.83 | $4.86 | $4.79 | $4.81 | $4.81 | 24,403,690 |
| 2025-04-02 | $4.82 | $4.87 | $4.79 | $4.81 | $4.81 | 21,441,420 |
| 2025-04-01 | $4.79 | $4.85 | $4.71 | $4.85 | $4.85 | 41,292,030 |
| 2025-03-31 | $4.61 | $4.80 | $4.59 | $4.79 | $4.79 | 79,238,660 |
| 2025-03-28 | $4.61 | $4.64 | $4.55 | $4.58 | $4.58 | 17,957,340 |
| 2025-03-27 | $4.64 | $4.65 | $4.60 | $4.62 | $4.62 | 13,221,020 |
| 2025-03-26 | $4.64 | $4.67 | $4.62 | $4.64 | $4.64 | 15,508,580 |
| 2025-03-25 | $4.59 | $4.66 | $4.57 | $4.66 | $4.66 | 21,459,550 |
| 2025-03-24 | $4.57 | $4.61 | $4.51 | $4.60 | $4.60 | 21,369,590 |
| 2025-03-21 | $4.56 | $4.61 | $4.54 | $4.56 | $4.56 | 19,738,520 |
| 2025-03-20 | $4.56 | $4.59 | $4.54 | $4.56 | $4.56 | 12,686,170 |
| 2025-03-19 | $4.56 | $4.58 | $4.54 | $4.54 | $4.54 | 10,627,200 |
| 2025-03-18 | $4.58 | $4.59 | $4.55 | $4.57 | $4.57 | 10,799,630 |
| 2025-03-17 | $4.56 | $4.59 | $4.55 | $4.57 | $4.57 | 15,638,210 |
| 2025-03-14 | $4.49 | $4.56 | $4.48 | $4.55 | $4.55 | 21,249,460 |
| 2025-03-13 | $4.48 | $4.50 | $4.46 | $4.49 | $4.49 | 13,950,750 |
| 2025-03-12 | $4.45 | $4.52 | $4.43 | $4.48 | $4.48 | 19,193,160 |
| 2025-03-11 | $4.42 | $4.45 | $4.39 | $4.43 | $4.43 | 13,537,810 |
| 2025-03-10 | $4.47 | $4.47 | $4.42 | $4.44 | $4.44 | 11,954,440 |
| 2025-03-07 | $4.49 | $4.52 | $4.46 | $4.47 | $4.47 | 17,416,000 |
| 2025-03-06 | $4.45 | $4.50 | $4.42 | $4.49 | $4.49 | 16,623,010 |
| 2025-03-05 | $4.47 | $4.48 | $4.41 | $4.44 | $4.44 | 14,332,560 |
| 2025-03-04 | $4.48 | $4.49 | $4.45 | $4.46 | $4.46 | 13,121,100 |
| 2025-03-03 | $4.51 | $4.54 | $4.48 | $4.49 | $4.49 | 19,752,950 |
| 2025-02-28 | $4.52 | $4.54 | $4.48 | $4.50 | $4.50 | 16,120,540 |
| 2025-02-27 | $4.55 | $4.58 | $4.49 | $4.53 | $4.53 | 18,277,180 |
| 2025-02-26 | $4.52 | $4.59 | $4.51 | $4.55 | $4.55 | 18,725,600 |
| 2025-02-25 | $4.57 | $4.57 | $4.51 | $4.52 | $4.52 | 16,929,580 |
| 2025-02-24 | $4.53 | $4.61 | $4.51 | $4.59 | $4.59 | 29,229,240 |
| 2025-02-20 | $4.56 | $4.57 | $4.52 | $4.54 | $4.54 | 15,132,460 |
| 2025-02-19 | $4.57 | $4.60 | $4.55 | $4.57 | $4.57 | 16,067,380 |
| 2025-02-18 | $4.57 | $4.60 | $4.54 | $4.56 | $4.56 | 22,633,600 |
| 2025-02-17 | $4.59 | $4.60 | $4.55 | $4.58 | $4.58 | 15,054,390 |
| 2025-02-14 | $4.62 | $4.64 | $4.57 | $4.58 | $4.58 | 15,715,620 |
| 2025-02-13 | $4.56 | $4.65 | $4.55 | $4.61 | $4.61 | 25,635,270 |
| 2025-02-12 | $4.56 | $4.60 | $4.54 | $4.58 | $4.58 | 14,374,790 |
| 2025-02-11 | $4.56 | $4.61 | $4.54 | $4.57 | $4.57 | 20,535,160 |
| 2025-02-10 | $4.56 | $4.62 | $4.54 | $4.56 | $4.56 | 22,828,530 |
| 2025-02-07 | $4.51 | $4.61 | $4.49 | $4.56 | $4.56 | 30,596,720 |
| 2025-02-06 | $4.50 | $4.53 | $4.46 | $4.52 | $4.52 | 13,966,540 |
| 2025-02-05 | $4.58 | $4.60 | $4.49 | $4.51 | $4.51 | 17,834,700 |
| 2025-01-27 | $4.53 | $4.60 | $4.52 | $4.57 | $4.57 | 17,220,910 |
| 2025-01-24 | $4.49 | $4.54 | $4.47 | $4.52 | $4.52 | 14,779,700 |
| 2025-01-23 | $4.48 | $4.54 | $4.47 | $4.49 | $4.49 | 14,561,700 |
| 2025-01-22 | $4.45 | $4.48 | $4.43 | $4.45 | $4.45 | 10,231,590 |
| 2025-01-21 | $4.51 | $4.52 | $4.46 | $4.48 | $4.48 | 8,997,560 |
| 2025-01-20 | $4.52 | $4.56 | $4.49 | $4.50 | $4.50 | 12,616,800 |
| 2025-01-17 | $4.46 | $4.52 | $4.43 | $4.49 | $4.49 | 16,641,160 |
| 2025-01-16 | $4.48 | $4.53 | $4.44 | $4.47 | $4.47 | 16,258,430 |
| 2025-01-15 | $4.48 | $4.48 | $4.42 | $4.45 | $4.45 | 12,808,770 |
| 2025-01-14 | $4.37 | $4.47 | $4.37 | $4.46 | $4.46 | 17,406,100 |
| 2025-01-13 | $4.33 | $4.37 | $4.31 | $4.37 | $4.37 | 13,881,010 |
| 2025-01-09 | $4.47 | $4.50 | $4.42 | $4.43 | $4.43 | 18,777,670 |
| 2025-01-08 | $4.57 | $4.58 | $4.44 | $4.51 | $4.51 | 23,023,050 |
| 2025-01-07 | $4.58 | $4.61 | $4.50 | $4.59 | $4.59 | 24,937,850 |
| 2025-01-06 | $4.58 | $4.65 | $4.53 | $4.58 | $4.58 | 22,856,570 |
| 2025-01-03 | $4.65 | $4.71 | $4.56 | $4.57 | $4.57 | 20,920,090 |
| 2025-01-02 | $4.78 | $4.82 | $4.60 | $4.63 | $4.63 | 26,895,090 |
| 2024-12-31 | $4.90 | $4.91 | $4.78 | $4.78 | $4.78 | 24,460,910 |
| 2024-12-30 | $4.91 | $4.93 | $4.89 | $4.90 | $4.90 | 16,545,970 |
| 2024-12-27 | $4.88 | $4.92 | $4.86 | $4.91 | $4.91 | 19,941,530 |
| 2024-12-26 | $4.89 | $4.91 | $4.86 | $4.86 | $4.86 | 13,012,840 |
| 2024-12-25 | $4.89 | $4.91 | $4.85 | $4.90 | $4.90 | 17,170,930 |
| 2024-12-24 | $4.85 | $4.90 | $4.84 | $4.88 | $4.88 | 15,054,120 |
| 2024-12-23 | $4.89 | $4.92 | $4.83 | $4.84 | $4.84 | 17,849,710 |
| 2024-12-20 | $4.92 | $4.95 | $4.87 | $4.88 | $4.88 | 16,464,160 |
| 2024-12-19 | $4.88 | $4.94 | $4.85 | $4.94 | $4.94 | 17,076,650 |
| 2024-12-18 | $4.94 | $4.99 | $4.90 | $4.91 | $4.91 | 19,899,470 |
| 2024-12-17 | $4.94 | $4.97 | $4.88 | $4.92 | $4.92 | 24,314,100 |
| 2024-12-16 | $4.99 | $5.02 | $4.92 | $4.94 | $4.94 | 20,326,890 |
| 2024-12-13 | $5.07 | $5.07 | $4.97 | $4.97 | $4.97 | 31,553,130 |
| 2024-12-12 | $5.08 | $5.10 | $5.02 | $5.10 | $5.10 | 36,499,570 |
| 2024-12-11 | $4.99 | $5.07 | $4.98 | $5.04 | $5.04 | 23,714,550 |
| 2024-12-10 | $5.10 | $5.13 | $4.98 | $4.99 | $4.99 | 37,523,510 |
| 2024-12-09 | $5.01 | $5.05 | $4.95 | $4.99 | $4.99 | 27,946,670 |
| 2024-12-06 | $4.89 | $5.00 | $4.89 | $4.99 | $4.99 | 34,253,480 |
| 2024-12-05 | $4.89 | $4.90 | $4.86 | $4.88 | $4.88 | 18,682,620 |
| 2024-12-04 | $4.98 | $4.98 | $4.88 | $4.89 | $4.89 | 27,052,720 |
| 2024-12-03 | $5.00 | $5.00 | $4.94 | $4.98 | $4.98 | 22,933,150 |
| 2024-12-02 | $4.95 | $5.01 | $4.95 | $4.99 | $4.99 | 26,497,240 |
| 2024-11-29 | $4.94 | $5.01 | $4.92 | $4.97 | $4.97 | 23,631,770 |
| 2024-11-28 | $4.92 | $4.98 | $4.91 | $4.94 | $4.94 | 17,275,780 |
| 2024-11-27 | $4.86 | $4.94 | $4.77 | $4.94 | $4.94 | 22,947,360 |
| 2024-11-26 | $4.87 | $4.90 | $4.85 | $4.87 | $4.87 | 14,032,290 |
| 2024-11-25 | $4.87 | $4.92 | $4.81 | $4.89 | $4.89 | 20,939,130 |
| 2024-11-22 | $5.00 | $5.03 | $4.86 | $4.88 | $4.88 | 26,807,830 |
| 2024-11-21 | $5.04 | $5.07 | $4.96 | $5.00 | $5.00 | 24,315,340 |
| 2024-11-20 | $5.00 | $5.05 | $4.96 | $5.05 | $5.05 | 31,653,240 |
| 2024-11-19 | $5.05 | $5.11 | $4.92 | $5.01 | $5.01 | 42,047,960 |
| 2024-11-18 | $4.97 | $5.18 | $4.97 | $5.05 | $5.05 | 91,976,460 |
| 2024-11-15 | $4.93 | $5.00 | $4.90 | $4.91 | $4.91 | 24,574,340 |
| 2024-11-14 | $5.01 | $5.03 | $4.93 | $4.94 | $4.94 | 30,619,840 |
| 2024-11-13 | $5.03 | $5.10 | $4.97 | $5.01 | $5.01 | 31,785,910 |
| 2024-11-12 | $5.09 | $5.14 | $4.98 | $5.02 | $5.02 | 58,431,410 |
| 2024-11-11 | $5.15 | $5.30 | $5.05 | $5.12 | $5.12 | 65,586,090 |
| 2024-11-08 | $5.33 | $5.33 | $5.08 | $5.11 | $5.11 | 58,309,970 |
| 2024-11-07 | $5.00 | $5.25 | $4.98 | $5.22 | $5.22 | 74,317,780 |
| 2024-11-06 | $5.04 | $5.08 | $4.95 | $5.02 | $5.02 | 42,933,440 |
| 2024-11-05 | $4.93 | $5.09 | $4.92 | $5.07 | $5.07 | 57,149,950 |
| 2024-11-04 | $4.86 | $4.95 | $4.78 | $4.92 | $4.92 | 38,958,090 |
| 2024-11-01 | $4.84 | $4.97 | $4.83 | $4.85 | $4.85 | 51,406,230 |
| 2024-10-31 | $4.80 | $4.88 | $4.80 | $4.85 | $4.85 | 30,854,760 |
| 2024-10-30 | $4.82 | $4.86 | $4.78 | $4.81 | $4.81 | 21,696,000 |
| 2024-10-29 | $4.96 | $4.99 | $4.82 | $4.82 | $4.82 | 36,518,710 |
| 2024-10-28 | $4.86 | $4.96 | $4.82 | $4.96 | $4.96 | 40,152,990 |
| 2024-10-25 | $4.85 | $4.90 | $4.84 | $4.90 | $4.90 | 24,913,570 |
| 2024-10-24 | $4.88 | $4.89 | $4.83 | $4.85 | $4.85 | 22,114,120 |
| 2024-10-23 | $4.86 | $4.94 | $4.86 | $4.89 | $4.89 | 33,540,110 |
| 2024-10-22 | $4.86 | $4.89 | $4.83 | $4.87 | $4.87 | 28,580,110 |
| 2024-10-21 | $4.90 | $4.93 | $4.84 | $4.89 | $4.89 | 40,479,060 |
| 2024-10-18 | $4.89 | $4.94 | $4.73 | $4.89 | $4.89 | 60,637,900 |
| 2024-10-17 | $5.08 | $5.09 | $4.89 | $4.90 | $4.90 | 46,031,330 |
| 2024-10-16 | $4.88 | $5.10 | $4.87 | $5.06 | $5.06 | 53,234,450 |
| 2024-10-15 | $5.05 | $5.09 | $4.93 | $4.93 | $4.93 | 70,924,080 |
| 2024-10-14 | $4.98 | $5.15 | $4.88 | $5.14 | $5.14 | 97,169,680 |
| 2024-10-11 | $5.02 | $5.03 | $4.78 | $4.82 | $4.82 | 48,206,610 |
| 2024-10-10 | $4.92 | $5.22 | $4.79 | $5.00 | $5.00 | 78,346,000 |
| 2024-10-09 | $5.05 | $5.05 | $4.72 | $4.85 | $4.85 | 72,798,080 |
| 2024-10-08 | $5.34 | $5.34 | $4.87 | $5.14 | $5.14 | 101,148,580 |
| 2024-09-30 | $4.66 | $4.90 | $4.59 | $4.86 | $4.86 | 86,886,820 |
| 2024-09-27 | $4.55 | $4.57 | $4.46 | $4.53 | $4.53 | 29,974,640 |
| 2024-09-26 | $4.29 | $4.47 | $4.29 | $4.46 | $4.46 | 30,917,710 |
| 2024-09-25 | $4.29 | $4.39 | $4.27 | $4.30 | $4.30 | 27,751,710 |
| 2024-09-24 | $4.17 | $4.24 | $4.15 | $4.24 | $4.24 | 21,093,110 |
| 2024-09-23 | $4.13 | $4.16 | $4.10 | $4.15 | $4.15 | 10,560,250 |
| 2024-09-20 | $4.14 | $4.14 | $4.09 | $4.12 | $4.12 | 13,467,170 |
| 2024-09-19 | $4.10 | $4.16 | $4.09 | $4.15 | $4.15 | 18,275,890 |
| 2024-09-18 | $4.01 | $4.10 | $4.00 | $4.09 | $4.09 | 20,829,800 |
| 2024-09-13 | $4.01 | $4.06 | $3.96 | $4.02 | $4.02 | 27,929,570 |
| 2024-09-12 | $3.97 | $4.03 | $3.95 | $3.98 | $3.98 | 20,238,710 |
| 2024-09-11 | $3.91 | $3.98 | $3.87 | $3.95 | $3.95 | 18,122,970 |
| 2024-09-10 | $3.91 | $3.93 | $3.82 | $3.91 | $3.91 | 14,366,730 |
| 2024-09-09 | $3.95 | $3.96 | $3.89 | $3.91 | $3.91 | 14,021,260 |
| 2024-09-06 | $4.00 | $4.03 | $3.95 | $3.95 | $3.95 | 13,523,690 |
| 2024-09-05 | $3.95 | $4.00 | $3.94 | $3.99 | $3.99 | 13,384,060 |
| 2024-09-04 | $4.02 | $4.03 | $3.95 | $3.95 | $3.95 | 17,745,090 |
| 2024-09-03 | $4.06 | $4.06 | $4.02 | $4.04 | $4.04 | 15,112,860 |
| 2024-09-02 | $4.12 | $4.13 | $4.05 | $4.05 | $4.05 | 19,618,060 |
| 2024-08-30 | $4.08 | $4.19 | $4.05 | $4.11 | $4.11 | 21,287,550 |
| 2024-08-29 | $4.11 | $4.13 | $4.06 | $4.09 | $4.09 | 14,215,560 |
| 2024-08-28 | $4.16 | $4.18 | $4.10 | $4.12 | $4.12 | 11,253,500 |
| 2024-08-27 | $4.19 | $4.20 | $4.13 | $4.17 | $4.17 | 9,211,250 |
| 2024-08-26 | $4.14 | $4.19 | $4.13 | $4.18 | $4.18 | 10,568,570 |
| 2024-08-23 | $4.12 | $4.15 | $4.09 | $4.14 | $4.14 | 11,361,900 |
| 2024-08-22 | $4.16 | $4.18 | $4.12 | $4.12 | $4.12 | 8,519,250 |
| 2024-08-21 | $4.18 | $4.20 | $4.13 | $4.15 | $4.15 | 11,840,700 |
| 2024-08-20 | $4.27 | $4.27 | $4.18 | $4.20 | $4.20 | 11,635,700 |
| 2024-08-19 | $4.21 | $4.26 | $4.20 | $4.26 | $4.26 | 11,037,550 |
| 2024-08-16 | $4.26 | $4.27 | $4.20 | $4.20 | $4.20 | 13,247,300 |
| 2024-08-15 | $4.23 | $4.27 | $4.20 | $4.26 | $4.26 | 15,022,770 |
| 2024-08-14 | $4.23 | $4.29 | $4.22 | $4.24 | $4.24 | 13,505,210 |
| 2024-08-13 | $4.18 | $4.24 | $4.17 | $4.23 | $4.23 | 13,212,250 |
| 2024-08-12 | $4.19 | $4.22 | $4.17 | $4.19 | $4.19 | 11,869,590 |
| 2024-08-09 | $4.17 | $4.24 | $4.16 | $4.19 | $4.19 | 18,491,960 |
| 2024-08-08 | $4.13 | $4.17 | $4.09 | $4.15 | $4.15 | 12,915,190 |
| 2024-08-07 | $4.16 | $4.16 | $4.11 | $4.12 | $4.12 | 10,134,620 |
| 2024-08-06 | $4.13 | $4.17 | $4.09 | $4.14 | $4.14 | 14,844,650 |
| 2024-08-05 | $4.16 | $4.22 | $4.11 | $4.12 | $4.12 | 19,759,360 |
| 2024-08-02 | $4.18 | $4.22 | $4.15 | $4.18 | $4.18 | 15,796,800 |
| 2024-08-01 | $4.23 | $4.24 | $4.19 | $4.20 | $4.20 | 16,228,910 |
| 2024-07-31 | $4.10 | $4.21 | $4.10 | $4.21 | $4.21 | 20,788,740 |
| 2024-07-30 | $4.08 | $4.13 | $4.06 | $4.12 | $4.12 | 12,980,520 |
| 2024-07-29 | $4.08 | $4.10 | $4.05 | $4.08 | $4.08 | 11,244,480 |
| 2024-07-26 | $4.04 | $4.09 | $4.04 | $4.08 | $4.08 | 12,202,360 |
| 2024-07-25 | $3.99 | $4.05 | $3.98 | $4.03 | $4.03 | 11,950,240 |
| 2024-07-24 | $4.02 | $4.06 | $3.99 | $4.00 | $4.00 | 14,604,230 |
| 2024-07-23 | $4.04 | $4.10 | $4.02 | $4.02 | $4.02 | 17,985,140 |
| 2024-07-22 | $4.11 | $4.12 | $4.03 | $4.04 | $4.04 | 20,170,760 |
| 2024-07-19 | $4.12 | $4.13 | $4.09 | $4.10 | $4.10 | 12,632,300 |
| 2024-07-18 | $4.14 | $4.15 | $4.08 | $4.14 | $4.14 | 17,936,390 |
| 2024-07-17 | $4.14 | $4.15 | $4.11 | $4.14 | $4.14 | 13,602,700 |
| 2024-07-16 | $4.17 | $4.17 | $4.12 | $4.14 | $4.14 | 12,861,120 |
| 2024-07-15 | $4.18 | $4.19 | $4.12 | $4.16 | $4.16 | 15,147,970 |
| 2024-07-12 | $4.22 | $4.28 | $4.20 | $4.20 | $4.20 | 15,134,810 |
| 2024-07-11 | $4.20 | $4.24 | $4.19 | $4.22 | $4.22 | 15,019,290 |
| 2024-07-10 | $4.22 | $4.22 | $4.13 | $4.13 | $4.13 | 12,772,070 |
| 2024-07-09 | $4.20 | $4.23 | $4.09 | $4.22 | $4.22 | 19,655,360 |
| 2024-07-08 | $4.28 | $4.29 | $4.18 | $4.20 | $4.20 | 16,469,740 |
| 2024-07-05 | $4.32 | $4.32 | $4.26 | $4.29 | $4.29 | 11,972,670 |
| 2024-07-04 | $4.41 | $4.41 | $4.28 | $4.30 | $4.30 | 14,657,660 |
| 2024-07-03 | $4.39 | $4.45 | $4.38 | $4.39 | $4.39 | 13,569,740 |
| 2024-07-02 | $4.39 | $4.41 | $4.36 | $4.39 | $4.39 | 13,523,760 |
| 2024-07-01 | $4.32 | $4.41 | $4.30 | $4.40 | $4.40 | 20,797,680 |
| 2024-06-28 | $4.25 | $4.35 | $4.24 | $4.30 | $4.30 | 19,525,250 |
| 2024-06-27 | $4.33 | $4.34 | $4.25 | $4.25 | $4.25 | 16,265,720 |
| 2024-06-26 | $4.26 | $4.33 | $4.24 | $4.33 | $4.33 | 20,266,900 |
| 2024-06-25 | $4.28 | $4.30 | $4.23 | $4.25 | $4.25 | 26,807,760 |
| 2024-06-24 | $4.64 | $4.69 | $4.54 | $4.57 | $4.57 | 30,639,680 |
| 2024-06-21 | $4.61 | $4.68 | $4.61 | $4.65 | $4.65 | 17,370,700 |
| 2024-06-20 | $4.70 | $4.71 | $4.59 | $4.61 | $4.61 | 22,869,600 |
| 2024-06-19 | $4.73 | $4.76 | $4.70 | $4.71 | $4.71 | 19,255,660 |
| 2024-06-18 | $4.61 | $4.70 | $4.61 | $4.68 | $4.68 | 16,628,320 |
| 2024-06-17 | $4.66 | $4.70 | $4.61 | $4.61 | $4.61 | 16,547,000 |
| 2024-06-14 | $4.64 | $4.69 | $4.62 | $4.68 | $4.68 | 14,460,740 |
| 2024-06-13 | $4.71 | $4.72 | $4.64 | $4.65 | $4.65 | 19,276,910 |
| 2024-06-12 | $4.75 | $4.75 | $4.64 | $4.72 | $4.72 | 29,630,450 |
| 2024-06-11 | $4.79 | $4.81 | $4.71 | $4.74 | $4.74 | 21,436,020 |
| 2024-06-07 | $4.76 | $4.83 | $4.76 | $4.82 | $4.82 | 15,427,600 |
| 2024-06-06 | $4.83 | $4.85 | $4.74 | $4.76 | $4.76 | 24,651,290 |
| 2024-06-05 | $4.89 | $4.92 | $4.83 | $4.84 | $4.84 | 17,965,540 |
| 2024-06-04 | $4.80 | $4.90 | $4.77 | $4.89 | $4.89 | 24,672,330 |
| 2024-06-03 | $4.88 | $4.88 | $4.75 | $4.80 | $4.80 | 26,444,680 |
| 2024-05-31 | $4.91 | $4.92 | $4.88 | $4.89 | $4.89 | 14,133,500 |
| 2024-05-30 | $4.95 | $4.97 | $4.87 | $4.90 | $4.90 | 20,140,320 |
| 2024-05-29 | $4.95 | $5.00 | $4.93 | $4.94 | $4.94 | 15,896,800 |
| 2024-05-28 | $5.04 | $5.06 | $4.94 | $4.95 | $4.95 | 23,796,000 |
| 2024-05-27 | $5.01 | $5.05 | $4.97 | $5.04 | $5.04 | 17,779,360 |
| 2024-05-24 | $5.01 | $5.06 | $4.98 | $4.99 | $4.99 | 19,336,390 |
| 2024-05-23 | $5.11 | $5.12 | $4.99 | $5.01 | $5.01 | 30,655,390 |
| 2024-05-22 | $5.11 | $5.19 | $5.10 | $5.13 | $5.13 | 28,385,650 |
| 2024-05-21 | $5.16 | $5.18 | $5.09 | $5.11 | $5.11 | 24,506,620 |
| 2024-05-20 | $5.23 | $5.24 | $5.15 | $5.17 | $5.17 | 34,052,810 |
| 2024-05-17 | $5.14 | $5.18 | $5.06 | $5.18 | $5.18 | 37,544,480 |
| 2024-05-16 | $5.07 | $5.16 | $5.07 | $5.12 | $5.12 | 36,665,940 |
| 2024-05-15 | $5.10 | $5.12 | $5.06 | $5.06 | $5.06 | 26,888,980 |
| 2024-05-14 | $5.09 | $5.12 | $5.06 | $5.10 | $5.10 | 25,395,690 |
| 2024-05-13 | $5.04 | $5.14 | $4.99 | $5.10 | $5.10 | 41,623,870 |
| 2024-05-10 | $4.97 | $5.08 | $4.97 | $5.07 | $5.07 | 47,810,310 |
| 2024-05-09 | $4.90 | $4.99 | $4.90 | $4.97 | $4.97 | 39,532,350 |
| 2024-05-08 | $4.95 | $5.00 | $4.90 | $4.90 | $4.90 | 37,957,120 |
| 2024-05-07 | $4.97 | $4.97 | $4.90 | $4.93 | $4.93 | 28,251,630 |
| 2024-05-06 | $4.90 | $4.98 | $4.89 | $4.95 | $4.95 | 42,010,220 |
| 2024-04-30 | $4.98 | $4.99 | $4.84 | $4.85 | $4.85 | 51,360,990 |
| 2024-04-29 | $4.95 | $4.98 | $4.90 | $4.97 | $4.97 | 57,602,260 |
| 2024-04-26 | $5.01 | $5.03 | $4.87 | $4.96 | $4.96 | 83,051,540 |
| 2024-04-25 | $5.14 | $5.16 | $5.09 | $5.12 | $5.12 | 31,384,620 |
| 2024-04-24 | $5.10 | $5.17 | $5.10 | $5.16 | $5.16 | 32,394,200 |
| 2024-04-23 | $5.18 | $5.22 | $5.08 | $5.10 | $5.10 | 43,136,540 |
| 2024-04-22 | $5.28 | $5.33 | $5.18 | $5.18 | $5.18 | 49,769,330 |
| 2024-04-19 | $5.16 | $5.32 | $5.15 | $5.28 | $5.28 | 59,641,490 |
| 2024-04-18 | $5.16 | $5.29 | $5.16 | $5.19 | $5.19 | 62,705,770 |
| 2024-04-17 | $4.98 | $5.15 | $4.97 | $5.15 | $5.15 | 66,999,550 |
| 2024-04-16 | $4.96 | $5.14 | $4.95 | $5.02 | $5.02 | 75,792,330 |
| 2024-04-15 | $4.87 | $4.98 | $4.82 | $4.97 | $4.97 | 48,058,840 |
| 2024-04-12 | $4.88 | $4.92 | $4.84 | $4.85 | $4.85 | 19,143,300 |
| 2024-04-11 | $4.81 | $4.93 | $4.80 | $4.89 | $4.89 | 29,590,480 |
| 2024-04-10 | $4.90 | $4.91 | $4.78 | $4.83 | $4.83 | 28,803,150 |
| 2024-04-09 | $4.92 | $4.96 | $4.87 | $4.92 | $4.92 | 23,657,520 |
| 2024-04-08 | $4.87 | $4.97 | $4.87 | $4.92 | $4.92 | 36,257,570 |
| 2024-04-03 | $4.85 | $4.90 | $4.82 | $4.89 | $4.89 | 25,867,140 |
| 2024-04-02 | $4.88 | $4.90 | $4.84 | $4.86 | $4.86 | 27,785,540 |
| 2024-04-01 | $4.86 | $4.89 | $4.84 | $4.89 | $4.89 | 35,604,900 |
| 2024-03-29 | $4.84 | $4.86 | $4.79 | $4.85 | $4.85 | 25,838,910 |
| 2024-03-28 | $4.74 | $4.85 | $4.73 | $4.83 | $4.83 | 38,393,910 |
| 2024-03-27 | $4.88 | $4.90 | $4.74 | $4.74 | $4.74 | 54,245,500 |
| 2024-03-26 | $4.80 | $4.95 | $4.79 | $4.95 | $4.95 | 44,047,070 |
| 2024-03-25 | $4.72 | $4.85 | $4.72 | $4.79 | $4.79 | 29,902,980 |
| 2024-03-22 | $4.82 | $4.82 | $4.72 | $4.74 | $4.74 | 25,237,310 |
| 2024-03-21 | $4.74 | $4.87 | $4.72 | $4.82 | $4.82 | 39,642,920 |
| 2024-03-20 | $4.70 | $4.73 | $4.68 | $4.73 | $4.73 | 16,116,200 |
| 2024-03-19 | $4.72 | $4.74 | $4.70 | $4.71 | $4.71 | 21,056,240 |
| 2024-03-18 | $4.71 | $4.75 | $4.69 | $4.74 | $4.74 | 22,308,640 |
| 2024-03-15 | $4.69 | $4.70 | $4.66 | $4.69 | $4.69 | 23,361,350 |
| 2024-03-14 | $4.67 | $4.73 | $4.66 | $4.68 | $4.68 | 20,861,970 |
| 2024-03-13 | $4.72 | $4.74 | $4.65 | $4.67 | $4.67 | 18,478,220 |
| 2024-03-12 | $4.70 | $4.75 | $4.65 | $4.74 | $4.74 | 29,720,660 |
| 2024-03-11 | $4.65 | $4.70 | $4.64 | $4.70 | $4.70 | 26,970,600 |
| 2024-03-08 | $4.62 | $4.65 | $4.60 | $4.65 | $4.65 | 14,269,310 |
| 2024-03-07 | $4.63 | $4.70 | $4.62 | $4.63 | $4.63 | 20,230,470 |
| 2024-03-06 | $4.63 | $4.67 | $4.60 | $4.62 | $4.62 | 17,479,900 |
| 2024-03-05 | $4.66 | $4.67 | $4.61 | $4.63 | $4.63 | 20,132,570 |
| 2024-03-04 | $4.71 | $4.72 | $4.63 | $4.68 | $4.68 | 22,297,670 |
| 2024-03-01 | $4.73 | $4.75 | $4.68 | $4.73 | $4.73 | 19,611,680 |
| 2024-02-29 | $4.63 | $4.73 | $4.62 | $4.73 | $4.73 | 24,197,140 |
| 2024-02-28 | $4.71 | $4.79 | $4.63 | $4.64 | $4.64 | 38,052,840 |
| 2024-02-27 | $4.65 | $4.72 | $4.63 | $4.72 | $4.72 | 22,916,440 |
| 2024-02-26 | $4.70 | $4.74 | $4.64 | $4.65 | $4.65 | 28,200,370 |
| 2024-02-23 | $4.71 | $4.72 | $4.66 | $4.71 | $4.71 | 20,424,720 |
| 2024-02-22 | $4.67 | $4.71 | $4.65 | $4.70 | $4.70 | 23,974,880 |
| 2024-02-21 | $4.61 | $4.76 | $4.59 | $4.70 | $4.70 | 36,246,970 |
| 2024-02-20 | $4.65 | $4.65 | $4.59 | $4.63 | $4.63 | 25,209,770 |
| 2024-02-19 | $4.65 | $4.71 | $4.61 | $4.66 | $4.66 | 38,550,330 |
| 2024-02-08 | $4.57 | $4.67 | $4.52 | $4.63 | $4.63 | 40,214,130 |
| 2024-02-07 | $4.33 | $4.53 | $4.29 | $4.49 | $4.49 | 43,959,860 |
| 2024-02-06 | $4.14 | $4.44 | $4.06 | $4.37 | $4.37 | 41,852,270 |
| 2024-02-05 | $4.47 | $4.47 | $4.08 | $4.19 | $4.19 | 53,544,060 |
| 2024-02-02 | $4.56 | $4.66 | $4.36 | $4.50 | $4.50 | 34,937,560 |
| 2024-02-01 | $4.67 | $4.71 | $4.54 | $4.56 | $4.56 | 36,145,520 |
| 2024-01-31 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2024-01-30 | $4.84 | $4.96 | $4.82 | $4.82 | $4.82 | 32,444,300 |
| 2024-01-29 | $4.95 | $5.01 | $4.87 | $4.90 | $4.90 | 38,034,500 |
| 2024-01-26 | $4.90 | $4.99 | $4.86 | $4.95 | $4.95 | 39,551,160 |
| 2024-01-25 | $4.67 | $4.90 | $4.66 | $4.88 | $4.88 | 49,635,470 |
| 2024-01-24 | $4.51 | $4.66 | $4.45 | $4.66 | $4.66 | 28,484,510 |
| 2024-01-23 | $4.47 | $4.51 | $4.38 | $4.49 | $4.49 | 28,382,760 |
| 2024-01-22 | $4.69 | $4.69 | $4.43 | $4.48 | $4.48 | 25,217,320 |
| 2024-01-19 | $4.70 | $4.74 | $4.65 | $4.68 | $4.68 | 13,191,390 |
| 2024-01-18 | $4.74 | $4.76 | $4.58 | $4.72 | $4.72 | 24,367,050 |
| 2024-01-17 | $4.84 | $4.87 | $4.77 | $4.77 | $4.77 | 17,044,590 |
| 2024-01-16 | $4.82 | $4.85 | $4.77 | $4.84 | $4.84 | 17,895,180 |
| 2024-01-15 | $4.77 | $4.84 | $4.74 | $4.81 | $4.81 | 15,212,600 |
| 2024-01-12 | $4.78 | $4.85 | $4.77 | $4.79 | $4.79 | 14,182,640 |
| 2024-01-11 | $4.73 | $4.80 | $4.73 | $4.78 | $4.78 | 14,538,630 |
| 2024-01-10 | $4.78 | $4.80 | $4.74 | $4.76 | $4.76 | 12,024,740 |
| 2024-01-09 | $4.72 | $4.79 | $4.69 | $4.78 | $4.78 | 19,827,630 |
| 2024-01-08 | $4.82 | $4.82 | $4.74 | $4.74 | $4.74 | 20,280,990 |
| 2024-01-05 | $4.72 | $4.85 | $4.72 | $4.76 | $4.76 | 28,982,200 |
| 2024-01-04 | $4.72 | $4.77 | $4.68 | $4.75 | $4.75 | 21,721,080 |
| 2024-01-03 | $4.67 | $4.72 | $4.66 | $4.70 | $4.70 | 13,240,470 |
| 2024-01-02 | $4.63 | $4.72 | $4.63 | $4.68 | $4.68 | 16,998,710 |
| 2024-01-01 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-12-29 | $4.63 | $4.66 | $4.61 | $4.65 | $4.65 | 12,631,270 |
| 2023-12-28 | $4.52 | $4.62 | $4.51 | $4.62 | $4.62 | 15,113,390 |
| 2023-12-27 | $4.54 | $4.55 | $4.48 | $4.53 | $4.53 | 9,390,860 |
| 2023-12-26 | $4.53 | $4.55 | $4.50 | $4.52 | $4.52 | 9,289,970 |
| 2023-12-25 | $4.60 | $4.60 | $4.52 | $4.55 | $4.55 | 11,730,910 |
| 2023-12-22 | $4.60 | $4.65 | $4.57 | $4.59 | $4.59 | 12,593,060 |
| 2023-12-21 | $4.55 | $4.63 | $4.54 | $4.60 | $4.60 | 13,303,920 |
| 2023-12-20 | $4.58 | $4.63 | $4.57 | $4.58 | $4.58 | 9,848,150 |
| 2023-12-19 | $4.64 | $4.64 | $4.56 | $4.60 | $4.60 | 10,034,700 |
| 2023-12-18 | $4.65 | $4.71 | $4.60 | $4.62 | $4.62 | 14,240,610 |
| 2023-12-15 | $4.68 | $4.71 | $4.66 | $4.67 | $4.67 | 11,334,300 |
| 2023-12-14 | $4.66 | $4.73 | $4.66 | $4.68 | $4.68 | 12,955,920 |
| 2023-12-13 | $4.68 | $4.72 | $4.64 | $4.64 | $4.64 | 11,472,100 |
| 2023-12-12 | $4.62 | $4.69 | $4.61 | $4.69 | $4.69 | 12,729,870 |
| 2023-12-11 | $4.61 | $4.64 | $4.54 | $4.62 | $4.62 | 15,997,390 |
| 2023-12-08 | $4.66 | $4.67 | $4.60 | $4.60 | $4.60 | 12,384,400 |
| 2023-12-07 | $4.67 | $4.68 | $4.64 | $4.64 | $4.64 | 10,286,260 |
| 2023-12-06 | $4.66 | $4.69 | $4.63 | $4.67 | $4.67 | 12,189,990 |
| 2023-12-05 | $4.72 | $4.74 | $4.66 | $4.67 | $4.67 | 12,720,520 |
| 2023-12-04 | $4.71 | $4.76 | $4.71 | $4.75 | $4.75 | 16,203,150 |
| 2023-12-01 | $4.64 | $4.73 | $4.63 | $4.72 | $4.72 | 18,407,060 |
| 2023-11-30 | $4.61 | $4.66 | $4.60 | $4.64 | $4.64 | 14,502,220 |
| 2023-11-29 | $4.71 | $4.71 | $4.64 | $4.64 | $4.64 | 15,951,110 |
| 2023-11-28 | $4.71 | $4.72 | $4.67 | $4.71 | $4.71 | 10,599,130 |
| 2023-11-27 | $4.73 | $4.74 | $4.66 | $4.72 | $4.72 | 20,653,290 |
| 2023-11-24 | $4.77 | $4.79 | $4.72 | $4.74 | $4.74 | 14,506,910 |
| 2023-11-23 | $4.73 | $4.77 | $4.71 | $4.76 | $4.76 | 14,673,810 |
| 2023-11-22 | $4.76 | $4.80 | $4.73 | $4.73 | $4.73 | 15,097,780 |
| 2023-11-21 | $4.76 | $4.84 | $4.76 | $4.78 | $4.78 | 21,375,500 |
| 2023-11-20 | $4.78 | $4.79 | $4.73 | $4.77 | $4.77 | 15,551,240 |
| 2023-11-17 | $4.78 | $4.79 | $4.72 | $4.76 | $4.76 | 22,165,140 |
| 2023-11-16 | $4.83 | $4.83 | $4.78 | $4.79 | $4.79 | 15,401,210 |
| 2023-11-15 | $4.83 | $4.87 | $4.82 | $4.82 | $4.82 | 23,203,360 |
| 2023-11-14 | $4.78 | $4.84 | $4.78 | $4.80 | $4.80 | 16,049,820 |
| 2023-11-13 | $4.75 | $4.80 | $4.72 | $4.80 | $4.80 | 18,219,020 |
| 2023-11-10 | $4.79 | $4.80 | $4.71 | $4.74 | $4.74 | 22,102,030 |
| 2023-11-09 | $4.79 | $4.83 | $4.78 | $4.79 | $4.79 | 17,810,660 |
| 2023-11-08 | $4.82 | $4.83 | $4.76 | $4.80 | $4.80 | 19,927,900 |
| 2023-11-07 | $4.86 | $4.87 | $4.79 | $4.82 | $4.82 | 22,230,080 |
| 2023-11-06 | $4.82 | $4.86 | $4.78 | $4.86 | $4.86 | 30,611,320 |
| 2023-11-03 | $4.75 | $4.81 | $4.74 | $4.80 | $4.80 | 22,497,690 |
| 2023-11-02 | $4.78 | $4.81 | $4.73 | $4.73 | $4.73 | 22,725,450 |
| 2023-11-01 | $4.84 | $4.85 | $4.75 | $4.78 | $4.78 | 30,485,440 |
| 2023-10-31 | $4.79 | $4.84 | $4.79 | $4.82 | $4.82 | 28,626,990 |
| 2023-10-30 | $4.85 | $4.85 | $4.79 | $4.81 | $4.81 | 45,195,810 |
| 2023-10-27 | $4.94 | $4.97 | $4.82 | $4.88 | $4.88 | 67,685,640 |
| 2023-10-26 | $5.00 | $5.00 | $4.88 | $4.96 | $4.96 | 95,746,580 |
| 2023-10-25 | $5.01 | $5.03 | $4.93 | $5.03 | $5.03 | 75,913,370 |
| 2023-10-24 | $4.49 | $4.59 | $4.47 | $4.57 | $4.57 | 24,289,970 |
| 2023-10-23 | $4.56 | $4.57 | $4.43 | $4.45 | $4.45 | 20,377,270 |
| 2023-10-20 | $4.59 | $4.66 | $4.56 | $4.58 | $4.58 | 15,803,620 |
| 2023-10-19 | $4.61 | $4.66 | $4.58 | $4.60 | $4.60 | 14,862,750 |
| 2023-10-18 | $4.71 | $4.72 | $4.62 | $4.63 | $4.63 | 15,102,630 |
| 2023-10-17 | $4.73 | $4.75 | $4.68 | $4.72 | $4.72 | 12,645,180 |
| 2023-10-16 | $4.76 | $4.77 | $4.70 | $4.72 | $4.72 | 15,603,710 |
| 2023-10-13 | $4.81 | $4.81 | $4.73 | $4.75 | $4.75 | 12,204,330 |
| 2023-10-12 | $4.82 | $4.87 | $4.81 | $4.84 | $4.84 | 17,630,860 |
| 2023-10-11 | $4.74 | $4.86 | $4.73 | $4.78 | $4.78 | 30,096,620 |
| 2023-10-10 | $4.88 | $4.90 | $4.70 | $4.73 | $4.73 | 38,782,360 |
| 2023-10-09 | $4.91 | $4.91 | $4.83 | $4.87 | $4.87 | 21,646,210 |
| 2023-09-28 | $4.90 | $4.93 | $4.87 | $4.91 | $4.91 | 17,849,490 |
| 2023-09-27 | $4.87 | $4.94 | $4.86 | $4.92 | $4.92 | 16,618,580 |
| 2023-09-26 | $4.89 | $4.93 | $4.88 | $4.88 | $4.88 | 14,944,240 |
| 2023-09-25 | $4.96 | $4.98 | $4.89 | $4.90 | $4.90 | 20,493,770 |
| 2023-09-22 | $4.93 | $4.98 | $4.88 | $4.97 | $4.97 | 27,394,680 |
| 2023-09-21 | $4.97 | $4.99 | $4.91 | $4.93 | $4.93 | 24,029,910 |
| 2023-09-20 | $5.05 | $5.06 | $4.97 | $4.98 | $4.98 | 28,568,630 |
| 2023-09-19 | $5.05 | $5.10 | $5.03 | $5.04 | $5.04 | 29,444,440 |
| 2023-09-18 | $5.02 | $5.08 | $5.02 | $5.07 | $5.07 | 17,701,540 |
| 2023-09-15 | $5.07 | $5.08 | $5.00 | $5.06 | $5.06 | 20,811,480 |
| 2023-09-14 | $5.07 | $5.07 | $5.01 | $5.05 | $5.05 | 15,797,830 |
| 2023-09-13 | $5.06 | $5.11 | $5.03 | $5.06 | $5.06 | 16,543,910 |
| 2023-09-12 | $5.05 | $5.10 | $5.05 | $5.06 | $5.06 | 15,487,240 |
| 2023-09-11 | $4.99 | $5.06 | $4.96 | $5.05 | $5.05 | 25,447,470 |
| 2023-09-08 | $5.02 | $5.05 | $4.97 | $4.99 | $4.99 | 19,875,330 |
| 2023-09-07 | $5.08 | $5.11 | $5.03 | $5.04 | $5.04 | 20,776,080 |
| 2023-09-06 | $5.13 | $5.14 | $5.05 | $5.10 | $5.10 | 22,141,710 |
| 2023-09-05 | $5.22 | $5.22 | $5.12 | $5.15 | $5.15 | 24,389,760 |
| 2023-09-04 | $5.12 | $5.25 | $5.12 | $5.22 | $5.22 | 30,340,280 |
| 2023-09-01 | $5.08 | $5.13 | $5.07 | $5.11 | $5.11 | 22,003,860 |
| 2023-08-31 | $5.19 | $5.22 | $5.04 | $5.06 | $5.06 | 35,706,960 |
| 2023-08-30 | $5.29 | $5.33 | $5.18 | $5.20 | $5.20 | 25,208,250 |
| 2023-08-29 | $5.23 | $5.33 | $5.21 | $5.31 | $5.31 | 31,489,210 |
| 2023-08-28 | $5.35 | $5.42 | $5.24 | $5.25 | $5.25 | 55,040,820 |
| 2023-08-25 | $5.03 | $5.16 | $5.00 | $5.10 | $5.10 | 30,143,360 |
| 2023-08-24 | $5.25 | $5.29 | $5.04 | $5.04 | $5.04 | 37,805,070 |
| 2023-08-23 | $5.34 | $5.37 | $5.22 | $5.23 | $5.23 | 25,986,670 |
| 2023-08-22 | $5.36 | $5.46 | $5.29 | $5.36 | $5.36 | 38,228,770 |
| 2023-08-21 | $5.30 | $5.55 | $5.25 | $5.39 | $5.39 | 48,899,820 |
| 2023-08-18 | $5.36 | $5.40 | $5.24 | $5.25 | $5.25 | 22,826,600 |
| 2023-08-17 | $5.36 | $5.37 | $5.29 | $5.36 | $5.36 | 17,677,190 |
| 2023-08-16 | $5.34 | $5.42 | $5.28 | $5.36 | $5.36 | 17,572,870 |
| 2023-08-15 | $5.41 | $5.42 | $5.32 | $5.38 | $5.38 | 15,739,870 |
| 2023-08-14 | $5.32 | $5.43 | $5.28 | $5.39 | $5.39 | 21,449,500 |
| 2023-08-11 | $5.50 | $5.54 | $5.38 | $5.39 | $5.39 | 20,385,340 |
| 2023-08-10 | $5.51 | $5.56 | $5.48 | $5.50 | $5.50 | 16,516,700 |
| 2023-08-09 | $5.58 | $5.64 | $5.52 | $5.53 | $5.53 | 22,306,350 |
| 2023-08-08 | $5.60 | $5.63 | $5.50 | $5.53 | $5.53 | 20,475,800 |
| 2023-08-07 | $5.70 | $5.70 | $5.55 | $5.57 | $5.57 | 30,309,100 |
| 2023-08-04 | $5.71 | $5.75 | $5.68 | $5.71 | $5.71 | 27,914,500 |
| 2023-08-03 | $5.66 | $5.72 | $5.62 | $5.68 | $5.68 | 22,296,830 |
| 2023-08-02 | $5.73 | $5.81 | $5.65 | $5.70 | $5.70 | 33,034,920 |
| 2023-08-01 | $5.67 | $5.78 | $5.62 | $5.70 | $5.70 | 42,984,170 |
| 2023-07-31 | $5.54 | $5.71 | $5.53 | $5.67 | $5.67 | 53,172,070 |
| 2023-07-28 | $5.46 | $5.52 | $5.39 | $5.51 | $5.51 | 27,541,110 |
| 2023-07-27 | $5.50 | $5.54 | $5.45 | $5.46 | $5.46 | 37,752,070 |
| 2023-07-26 | $5.46 | $5.58 | $5.45 | $5.56 | $5.56 | 46,375,390 |
| 2023-07-25 | $5.37 | $5.50 | $5.36 | $5.48 | $5.48 | 50,972,160 |
| 2023-07-24 | $5.33 | $5.40 | $5.23 | $5.36 | $5.36 | 44,183,140 |
| 2023-07-21 | $5.23 | $5.29 | $5.19 | $5.25 | $5.25 | 17,722,830 |
| 2023-07-20 | $5.28 | $5.29 | $5.22 | $5.23 | $5.23 | 13,930,090 |
| 2023-07-19 | $5.23 | $5.28 | $5.20 | $5.27 | $5.27 | 16,650,190 |
| 2023-07-18 | $5.22 | $5.25 | $5.18 | $5.22 | $5.22 | 13,316,250 |
| 2023-07-17 | $5.29 | $5.30 | $5.18 | $5.24 | $5.24 | 21,435,080 |
| 2023-07-14 | $5.30 | $5.33 | $5.27 | $5.29 | $5.29 | 14,643,850 |
| 2023-07-13 | $5.27 | $5.35 | $5.27 | $5.31 | $5.31 | 15,856,990 |
| 2023-07-12 | $5.40 | $5.40 | $5.26 | $5.27 | $5.27 | 21,260,520 |
| 2023-07-11 | $5.42 | $5.43 | $5.33 | $5.38 | $5.38 | 17,490,240 |
| 2023-07-10 | $5.34 | $5.41 | $5.32 | $5.41 | $5.41 | 22,179,910 |
| 2023-07-07 | $5.35 | $5.38 | $5.29 | $5.33 | $5.33 | 16,770,320 |
| 2023-07-06 | $5.33 | $5.42 | $5.32 | $5.37 | $5.37 | 24,455,370 |
| 2023-07-05 | $5.33 | $5.42 | $5.32 | $5.34 | $5.34 | 21,399,780 |
| 2023-07-04 | $5.37 | $5.38 | $5.31 | $5.35 | $5.35 | 20,884,950 |
| 2023-07-03 | $5.28 | $5.38 | $5.26 | $5.36 | $5.36 | 24,335,770 |
| 2023-06-30 | $5.22 | $5.30 | $5.18 | $5.28 | $5.28 | 20,394,610 |
| 2023-06-29 | $5.24 | $5.27 | $5.20 | $5.24 | $5.24 | 14,877,370 |
| 2023-06-28 | $5.31 | $5.31 | $5.19 | $5.25 | $5.25 | 17,426,300 |
| 2023-06-27 | $5.14 | $5.32 | $5.13 | $5.30 | $5.30 | 23,116,260 |
| 2023-06-26 | $5.21 | $5.22 | $5.09 | $5.14 | $5.14 | 23,450,480 |
| 2023-06-21 | $5.29 | $5.32 | $5.20 | $5.20 | $5.20 | 20,518,480 |
| 2023-06-20 | $5.39 | $5.41 | $5.30 | $5.30 | $5.30 | 24,782,120 |
| 2023-06-19 | $5.47 | $5.49 | $5.37 | $5.40 | $5.40 | 28,030,370 |
| 2023-06-16 | $5.58 | $5.70 | $5.57 | $5.68 | $5.43 | 35,870,020 |
| 2023-06-15 | $5.56 | $5.61 | $5.52 | $5.58 | $5.33 | 21,567,230 |
| 2023-06-14 | $5.51 | $5.63 | $5.51 | $5.57 | $5.32 | 30,912,420 |
| 2023-06-13 | $5.70 | $5.72 | $5.50 | $5.54 | $5.29 | 43,952,190 |
| 2023-06-12 | $5.67 | $5.71 | $5.62 | $5.68 | $5.43 | 25,375,540 |
| 2023-06-09 | $5.74 | $5.76 | $5.68 | $5.70 | $5.45 | 20,547,140 |
| 2023-06-08 | $5.60 | $5.78 | $5.57 | $5.76 | $5.51 | 33,957,630 |
| 2023-06-07 | $5.59 | $5.67 | $5.59 | $5.61 | $5.36 | 18,404,570 |
| 2023-06-06 | $5.68 | $5.74 | $5.60 | $5.61 | $5.36 | 28,822,520 |
| 2023-06-05 | $5.74 | $5.76 | $5.67 | $5.69 | $5.44 | 19,810,740 |
| 2023-06-02 | $5.71 | $5.77 | $5.70 | $5.74 | $5.49 | 22,722,290 |
| 2023-06-01 | $5.69 | $5.77 | $5.64 | $5.73 | $5.48 | 25,219,940 |
| 2023-05-31 | $5.71 | $5.80 | $5.69 | $5.71 | $5.46 | 24,722,530 |
| 2023-05-30 | $5.54 | $5.79 | $5.51 | $5.75 | $5.50 | 53,259,650 |
| 2023-05-29 | $5.71 | $5.74 | $5.55 | $5.56 | $5.31 | 42,551,090 |
| 2023-05-26 | $5.84 | $5.87 | $5.66 | $5.70 | $5.45 | 60,283,620 |
| 2023-05-25 | $5.45 | $5.55 | $5.44 | $5.53 | $5.29 | 29,267,340 |
| 2023-05-24 | $5.52 | $5.54 | $5.44 | $5.47 | $5.23 | 27,063,470 |
| 2023-05-23 | $5.65 | $5.67 | $5.54 | $5.55 | $5.30 | 27,368,790 |
| 2023-05-22 | $5.66 | $5.71 | $5.61 | $5.67 | $5.42 | 33,836,390 |
| 2023-05-19 | $5.73 | $5.73 | $5.60 | $5.64 | $5.39 | 28,531,360 |
| 2023-05-18 | $5.76 | $5.77 | $5.70 | $5.73 | $5.48 | 28,239,490 |
| 2023-05-17 | $5.75 | $5.79 | $5.67 | $5.74 | $5.49 | 26,206,180 |
| 2023-05-16 | $5.90 | $5.91 | $5.76 | $5.77 | $5.51 | 31,130,060 |
| 2023-05-15 | $6.03 | $6.05 | $5.77 | $5.91 | $5.65 | 45,769,740 |
| 2023-05-12 | $6.16 | $6.20 | $5.99 | $5.99 | $5.99 | 42,472,890 |
| 2023-05-11 | $6.34 | $6.35 | $6.17 | $6.19 | $6.19 | 35,480,210 |
| 2023-05-10 | $6.48 | $6.50 | $6.23 | $6.29 | $6.29 | 64,354,160 |
| 2023-05-09 | $6.53 | $6.72 | $6.46 | $6.50 | $6.50 | 100,539,700 |
| 2023-05-08 | $6.55 | $6.64 | $6.44 | $6.52 | $6.52 | 93,492,630 |
| 2023-05-05 | $6.30 | $6.54 | $6.26 | $6.46 | $6.46 | 81,341,480 |
| 2023-05-04 | $6.29 | $6.34 | $6.10 | $6.30 | $6.30 | 56,589,600 |
| 2023-05-03 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2023-05-02 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2023-04-28 | $6.30 | $6.35 | $6.11 | $6.29 | $6.29 | 61,269,070 |
| 2023-04-27 | $6.20 | $6.41 | $6.19 | $6.28 | $6.28 | 35,827,020 |
| 2023-04-26 | $6.25 | $6.30 | $6.08 | $6.23 | $6.23 | 40,502,130 |
| 2023-04-25 | $6.32 | $6.39 | $6.22 | $6.31 | $6.31 | 40,064,610 |
| 2023-04-24 | $6.39 | $6.47 | $6.28 | $6.32 | $6.32 | 50,456,870 |
| 2023-04-21 | $6.44 | $6.57 | $6.37 | $6.38 | $6.38 | 46,261,120 |
| 2023-04-20 | $6.37 | $6.48 | $6.31 | $6.44 | $6.44 | 43,192,390 |
| 2023-04-19 | $6.43 | $6.50 | $6.31 | $6.35 | $6.35 | 46,215,400 |
| 2023-04-18 | $6.48 | $6.56 | $6.37 | $6.44 | $6.44 | 48,645,270 |
| 2023-04-17 | $6.43 | $6.71 | $6.35 | $6.53 | $6.53 | 92,348,150 |
| 2023-04-14 | $6.28 | $6.48 | $6.22 | $6.42 | $6.42 | 70,765,280 |
| 2023-04-13 | $6.29 | $6.36 | $6.20 | $6.27 | $6.27 | 44,578,860 |
| 2023-04-12 | $6.19 | $6.42 | $6.16 | $6.31 | $6.31 | 59,589,800 |
| 2023-04-11 | $6.07 | $6.22 | $6.01 | $6.21 | $6.21 | 52,493,700 |
| 2023-04-10 | $6.14 | $6.25 | $6.10 | $6.12 | $6.12 | 38,664,650 |
| 2023-04-07 | $6.18 | $6.24 | $6.07 | $6.13 | $6.13 | 54,176,760 |
| 2023-04-06 | $6.18 | $6.29 | $6.13 | $6.22 | $6.22 | 60,714,730 |
| 2023-04-05 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2023-04-04 | $6.09 | $6.29 | $6.02 | $6.18 | $6.18 | 80,730,160 |
| 2023-04-03 | $6.11 | $6.17 | $5.97 | $6.12 | $6.12 | 74,616,890 |
| 2023-03-31 | $6.08 | $6.34 | $6.02 | $6.04 | $6.04 | 153,046,550 |
| 2023-03-30 | $5.80 | $6.05 | $5.71 | $6.05 | $6.05 | 170,516,650 |
| 2023-03-29 | $5.61 | $5.63 | $5.47 | $5.50 | $5.50 | 33,826,070 |
| 2023-03-28 | $5.67 | $5.70 | $5.56 | $5.60 | $5.60 | 30,205,890 |
| 2023-03-27 | $5.67 | $5.77 | $5.62 | $5.66 | $5.66 | 34,746,690 |
| 2023-03-24 | $5.80 | $5.81 | $5.61 | $5.66 | $5.66 | 56,591,580 |
| 2023-03-23 | $5.77 | $5.84 | $5.68 | $5.82 | $5.82 | 47,261,190 |
| 2023-03-22 | $5.92 | $5.93 | $5.74 | $5.79 | $5.79 | 56,928,000 |
| 2023-03-21 | $6.05 | $6.06 | $5.80 | $5.88 | $5.88 | 67,865,060 |
| 2023-03-20 | $6.13 | $6.30 | $5.98 | $6.00 | $6.00 | 77,374,020 |
| 2023-03-17 | $6.09 | $6.27 | $6.09 | $6.17 | $6.17 | 76,037,630 |
| 2023-03-16 | $6.17 | $6.18 | $6.04 | $6.08 | $6.08 | 67,221,790 |
| 2023-03-15 | $5.81 | $6.28 | $5.75 | $6.19 | $6.19 | 123,177,600 |
| 2023-03-14 | $5.85 | $5.93 | $5.78 | $5.79 | $5.79 | 34,824,160 |
| 2023-03-13 | $5.84 | $5.95 | $5.82 | $5.88 | $5.88 | 33,437,070 |
| 2023-03-10 | $5.90 | $5.90 | $5.80 | $5.84 | $5.84 | 36,961,390 |
| 2023-03-09 | $6.03 | $6.05 | $5.81 | $5.95 | $5.95 | 50,518,130 |
| 2023-03-08 | $5.91 | $6.02 | $5.84 | $5.98 | $5.98 | 66,551,450 |
| 2023-03-07 | $5.85 | $6.13 | $5.82 | $5.98 | $5.98 | 136,000,180 |
| 2023-03-06 | $6.11 | $6.11 | $5.73 | $5.86 | $5.86 | 153,017,300 |
| 2023-03-03 | $5.80 | $6.12 | $5.79 | $6.12 | $6.12 | 153,801,100 |
| 2023-03-02 | $5.51 | $5.81 | $5.49 | $5.77 | $5.77 | 110,384,200 |
| 2023-03-01 | $5.42 | $5.54 | $5.41 | $5.52 | $5.52 | 33,139,940 |
| 2023-02-28 | $5.37 | $5.45 | $5.33 | $5.45 | $5.45 | 27,998,710 |
| 2023-02-27 | $5.43 | $5.47 | $5.39 | $5.41 | $5.41 | 19,237,050 |
| 2023-02-24 | $5.48 | $5.49 | $5.39 | $5.43 | $5.43 | 23,042,960 |
| 2023-02-23 | $5.47 | $5.57 | $5.45 | $5.49 | $5.49 | 37,651,820 |
| 2023-02-22 | $5.45 | $5.48 | $5.39 | $5.48 | $5.48 | 35,200,950 |
| 2023-02-21 | $5.36 | $5.49 | $5.34 | $5.45 | $5.45 | 59,709,750 |
| 2023-02-20 | $5.19 | $5.34 | $5.17 | $5.32 | $5.32 | 33,110,200 |
| 2023-02-17 | $5.21 | $5.26 | $5.18 | $5.19 | $5.19 | 21,757,480 |
| 2023-02-16 | $5.30 | $5.35 | $5.15 | $5.20 | $5.20 | 33,554,170 |
| 2023-02-15 | $5.35 | $5.37 | $5.27 | $5.29 | $5.29 | 32,403,110 |
| 2023-02-14 | $5.45 | $5.52 | $5.33 | $5.35 | $5.35 | 41,399,660 |
| 2023-02-13 | $5.29 | $5.39 | $5.28 | $5.38 | $5.38 | 39,790,760 |
| 2023-02-10 | $5.25 | $5.31 | $5.23 | $5.29 | $5.29 | 25,985,950 |
| 2023-02-09 | $5.20 | $5.27 | $5.18 | $5.25 | $5.25 | 23,487,700 |
| 2023-02-08 | $5.27 | $5.29 | $5.20 | $5.21 | $5.21 | 26,554,810 |
| 2023-02-07 | $5.28 | $5.31 | $5.23 | $5.30 | $5.30 | 31,035,030 |
| 2023-02-06 | $5.17 | $5.32 | $5.15 | $5.29 | $5.29 | 61,297,030 |
| 2023-02-03 | $5.18 | $5.19 | $5.09 | $5.17 | $5.17 | 29,249,930 |
| 2023-02-02 | $5.18 | $5.24 | $5.16 | $5.20 | $5.20 | 32,334,530 |
| 2023-02-01 | $5.12 | $5.20 | $5.10 | $5.19 | $5.19 | 34,209,830 |
| 2023-01-31 | $5.05 | $5.11 | $5.02 | $5.10 | $5.10 | 22,701,390 |
| 2023-01-30 | $5.14 | $5.18 | $5.04 | $5.06 | $5.06 | 33,077,200 |
| 2023-01-20 | $4.92 | $5.07 | $4.91 | $5.05 | $5.05 | 41,193,320 |
| 2023-01-19 | $4.88 | $4.92 | $4.87 | $4.91 | $4.91 | 17,381,700 |
| 2023-01-18 | $4.86 | $4.90 | $4.85 | $4.89 | $4.89 | 15,581,910 |
| 2023-01-17 | $4.86 | $4.88 | $4.83 | $4.85 | $4.85 | 13,270,890 |
| 2023-01-16 | $4.83 | $4.89 | $4.81 | $4.88 | $4.88 | 20,189,400 |
| 2023-01-13 | $4.81 | $4.85 | $4.80 | $4.84 | $4.84 | 16,869,020 |
| 2023-01-12 | $4.82 | $4.82 | $4.76 | $4.78 | $4.78 | 14,468,530 |
| 2023-01-11 | $4.84 | $4.88 | $4.80 | $4.80 | $4.80 | 18,455,370 |
| 2023-01-10 | $4.89 | $4.90 | $4.81 | $4.82 | $4.82 | 20,687,500 |
| 2023-01-09 | $4.92 | $4.95 | $4.88 | $4.90 | $4.90 | 22,937,700 |
| 2023-01-06 | $4.95 | $5.00 | $4.92 | $4.92 | $4.92 | 23,806,980 |
| 2023-01-05 | $4.99 | $5.00 | $4.90 | $4.95 | $4.95 | 25,869,180 |
| 2023-01-04 | $4.90 | $4.99 | $4.88 | $4.95 | $4.95 | 24,526,080 |
| 2023-01-03 | $4.80 | $4.92 | $4.78 | $4.91 | $4.91 | 22,819,390 |
| 2023-01-02 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2022-12-30 | $4.79 | $4.82 | $4.76 | $4.80 | $4.80 | 14,838,030 |
| 2022-12-29 | $4.89 | $4.90 | $4.76 | $4.77 | $4.77 | 27,356,760 |
| 2022-12-28 | $4.92 | $5.02 | $4.80 | $4.90 | $4.90 | 34,824,740 |
| 2022-12-27 | $4.82 | $5.11 | $4.81 | $4.96 | $4.96 | 54,411,550 |
| 2022-12-26 | $4.76 | $4.81 | $4.74 | $4.79 | $4.79 | 15,347,970 |
| 2022-12-23 | $4.73 | $4.80 | $4.70 | $4.74 | $4.74 | 15,015,230 |
| 2022-12-22 | $4.91 | $4.91 | $4.72 | $4.76 | $4.76 | 22,847,520 |
| 2022-12-21 | $4.92 | $4.92 | $4.83 | $4.88 | $4.88 | 18,867,420 |
| 2022-12-20 | $4.91 | $4.95 | $4.86 | $4.89 | $4.89 | 20,853,350 |
| 2022-12-19 | $5.12 | $5.13 | $4.87 | $4.90 | $4.90 | 42,623,600 |
| 2022-12-16 | $5.08 | $5.16 | $5.05 | $5.11 | $5.11 | 33,386,680 |
| 2022-12-15 | $5.09 | $5.13 | $5.05 | $5.07 | $5.07 | 22,549,360 |
| 2022-12-14 | $5.10 | $5.13 | $5.06 | $5.07 | $5.07 | 25,134,110 |
| 2022-12-13 | $5.12 | $5.17 | $5.10 | $5.13 | $5.13 | 24,704,760 |
| 2022-12-12 | $5.27 | $5.27 | $5.12 | $5.13 | $5.13 | 40,106,150 |
| 2022-12-09 | $5.33 | $5.36 | $5.25 | $5.27 | $5.27 | 33,723,880 |
| 2022-12-08 | $5.31 | $5.38 | $5.27 | $5.32 | $5.32 | 35,847,680 |
| 2022-12-07 | $5.36 | $5.38 | $5.27 | $5.32 | $5.32 | 43,923,140 |
| 2022-12-06 | $5.56 | $5.59 | $5.35 | $5.39 | $5.39 | 77,688,450 |
| 2022-12-05 | $5.48 | $5.65 | $5.43 | $5.60 | $5.60 | 77,844,040 |
| 2022-12-01 | $5.50 | $5.57 | $5.42 | $5.45 | $5.45 | 60,244,330 |
| 2022-11-30 | $5.56 | $5.67 | $5.48 | $5.51 | $5.51 | 95,239,570 |
| 2022-11-29 | $5.36 | $5.63 | $5.33 | $5.58 | $5.58 | 157,795,220 |
| 2022-11-28 | $5.26 | $5.32 | $5.15 | $5.26 | $5.26 | 48,186,980 |
| 2022-11-25 | $5.26 | $5.39 | $5.25 | $5.32 | $5.32 | 65,145,740 |
| 2022-11-24 | $5.32 | $5.40 | $5.24 | $5.29 | $5.29 | 66,612,790 |
| 2022-11-23 | $5.20 | $5.44 | $5.17 | $5.29 | $5.29 | 99,266,110 |
| 2022-11-22 | $5.14 | $5.37 | $5.08 | $5.22 | $5.22 | 71,710,190 |
| 2022-11-21 | $5.07 | $5.10 | $5.02 | $5.08 | $5.08 | 16,903,380 |
| 2022-11-18 | $5.15 | $5.17 | $5.09 | $5.09 | $5.09 | 25,451,590 |
| 2022-11-17 | $5.13 | $5.23 | $5.11 | $5.16 | $5.16 | 25,230,840 |
| 2022-11-16 | $5.20 | $5.23 | $5.13 | $5.14 | $5.14 | 26,626,200 |
| 2022-11-15 | $5.18 | $5.23 | $5.15 | $5.21 | $5.21 | 36,845,380 |
| 2022-11-14 | $5.33 | $5.41 | $5.14 | $5.20 | $5.20 | 49,595,340 |
| 2022-11-11 | $5.23 | $5.32 | $5.16 | $5.27 | $5.27 | 55,965,310 |
| 2022-11-10 | $5.10 | $5.18 | $5.06 | $5.13 | $5.13 | 30,089,930 |
| 2022-11-09 | $5.19 | $5.24 | $5.13 | $5.14 | $5.14 | 40,658,660 |
| 2022-11-08 | $5.04 | $5.20 | $5.02 | $5.12 | $5.12 | 50,470,460 |
| 2022-11-07 | $5.02 | $5.09 | $5.01 | $5.05 | $5.05 | 36,741,490 |
| 2022-11-04 | $4.91 | $4.99 | $4.91 | $4.97 | $4.97 | 43,383,950 |
| 2022-11-03 | $4.76 | $5.02 | $4.74 | $4.95 | $4.95 | 71,012,300 |
| 2022-11-02 | $4.75 | $4.84 | $4.73 | $4.80 | $4.80 | 28,601,820 |
| 2022-11-01 | $4.60 | $4.76 | $4.60 | $4.75 | $4.75 | 32,920,670 |
| 2022-10-31 | $4.64 | $4.70 | $4.58 | $4.61 | $4.61 | 29,095,890 |
| 2022-10-28 | $4.89 | $4.89 | $4.66 | $4.67 | $4.67 | 41,032,990 |
| 2022-10-27 | $5.00 | $5.00 | $4.92 | $4.93 | $4.93 | 26,103,900 |
| 2022-10-26 | $4.98 | $5.05 | $4.94 | $4.97 | $4.97 | 34,827,380 |
| 2022-10-25 | $4.93 | $5.00 | $4.86 | $4.98 | $4.98 | 31,465,000 |
| 2022-10-24 | $5.16 | $5.17 | $4.91 | $4.92 | $4.92 | 51,107,870 |
| 2022-10-21 | $5.12 | $5.27 | $5.10 | $5.13 | $5.13 | 60,430,060 |
| 2022-10-20 | $5.06 | $5.16 | $4.98 | $5.06 | $5.06 | 35,978,190 |
| 2022-10-19 | $5.11 | $5.18 | $5.09 | $5.09 | $5.09 | 39,494,030 |
| 2022-10-18 | $5.18 | $5.19 | $5.09 | $5.11 | $5.11 | 28,640,270 |
| 2022-10-17 | $5.06 | $5.17 | $5.02 | $5.15 | $5.15 | 37,372,480 |
| 2022-10-14 | $5.09 | $5.16 | $5.08 | $5.11 | $5.11 | 36,073,790 |
| 2022-10-13 | $5.06 | $5.10 | $5.01 | $5.05 | $5.05 | 33,102,080 |
| 2022-10-12 | $5.01 | $5.10 | $4.93 | $5.10 | $5.10 | 32,933,710 |
| 2022-10-11 | $4.96 | $5.03 | $4.85 | $4.99 | $4.99 | 25,126,630 |
| 2022-10-10 | $4.99 | $5.09 | $4.93 | $4.96 | $4.96 | 30,317,740 |
| 2022-09-30 | $4.96 | $5.06 | $4.93 | $4.97 | $4.97 | 28,866,600 |
| 2022-09-29 | $5.05 | $5.17 | $4.96 | $4.99 | $4.99 | 40,726,530 |
| 2022-09-28 | $5.14 | $5.17 | $4.99 | $4.99 | $4.99 | 34,454,250 |
| 2022-09-27 | $5.13 | $5.24 | $5.08 | $5.17 | $5.17 | 35,677,080 |
| 2022-09-26 | $5.14 | $5.23 | $5.05 | $5.06 | $5.06 | 34,931,730 |
| 2022-09-23 | $5.25 | $5.36 | $5.21 | $5.24 | $5.24 | 35,684,940 |
| 2022-09-22 | $5.30 | $5.42 | $5.26 | $5.26 | $5.26 | 30,270,960 |
| 2022-09-21 | $5.21 | $5.37 | $5.13 | $5.34 | $5.34 | 38,393,690 |
| 2022-09-20 | $5.31 | $5.37 | $5.22 | $5.24 | $5.24 | 36,220,760 |
| 2022-09-19 | $5.32 | $5.35 | $5.19 | $5.22 | $5.22 | 52,341,030 |
| 2022-09-16 | $5.67 | $5.67 | $5.45 | $5.45 | $5.45 | 57,262,540 |
| 2022-09-15 | $5.91 | $5.95 | $5.56 | $5.73 | $5.73 | 83,266,880 |
| 2022-09-14 | $5.82 | $5.99 | $5.78 | $5.89 | $5.89 | 56,692,770 |
| 2022-09-13 | $6.00 | $6.00 | $5.86 | $5.90 | $5.90 | 77,852,640 |
| 2022-09-12 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2022-09-09 | $5.79 | $6.10 | $5.79 | $6.03 | $6.03 | 142,257,250 |
| 2022-09-08 | $5.87 | $5.90 | $5.75 | $5.78 | $5.78 | 50,464,750 |
| 2022-09-07 | $5.87 | $5.95 | $5.81 | $5.87 | $5.87 | 52,886,750 |
| 2022-09-06 | $5.86 | $5.95 | $5.83 | $5.90 | $5.90 | 57,163,520 |
| 2022-09-05 | $5.78 | $5.93 | $5.76 | $5.90 | $5.90 | 65,282,270 |
| 2022-09-02 | $5.84 | $5.89 | $5.73 | $5.81 | $5.81 | 60,282,230 |
| 2022-09-01 | $5.71 | $6.05 | $5.69 | $5.89 | $5.89 | 114,693,590 |
| 2022-08-31 | $5.63 | $5.76 | $5.53 | $5.69 | $5.69 | 74,085,330 |
| 2022-08-30 | $5.61 | $5.67 | $5.57 | $5.64 | $5.64 | 35,980,580 |
| 2022-08-29 | $5.49 | $5.62 | $5.40 | $5.60 | $5.60 | 41,512,040 |
| 2022-08-26 | $5.65 | $5.67 | $5.53 | $5.57 | $5.57 | 43,976,530 |
| 2022-08-25 | $5.57 | $5.77 | $5.54 | $5.68 | $5.68 | 61,533,480 |
| 2022-08-24 | $5.72 | $5.82 | $5.49 | $5.51 | $5.51 | 51,260,590 |
| 2022-08-23 | $5.76 | $5.76 | $5.66 | $5.71 | $5.71 | 28,203,660 |
| 2022-08-22 | $5.67 | $5.78 | $5.61 | $5.76 | $5.76 | 41,020,760 |
| 2022-08-19 | $5.70 | $5.78 | $5.65 | $5.67 | $5.67 | 39,102,480 |
| 2022-08-18 | $5.84 | $5.84 | $5.66 | $5.68 | $5.68 | 50,839,830 |
| 2022-08-17 | $5.86 | $5.92 | $5.84 | $5.85 | $5.85 | 41,719,450 |
| 2022-08-16 | $5.83 | $5.94 | $5.82 | $5.85 | $5.85 | 41,810,290 |
| 2022-08-15 | $5.84 | $5.90 | $5.77 | $5.82 | $5.82 | 35,105,940 |
| 2022-08-12 | $5.85 | $5.93 | $5.79 | $5.86 | $5.86 | 53,132,100 |
| 2022-08-11 | $5.72 | $6.08 | $5.72 | $5.91 | $5.91 | 94,614,030 |
| 2022-08-10 | $5.71 | $5.75 | $5.63 | $5.67 | $5.67 | 36,461,580 |
| 2022-08-09 | $5.75 | $5.87 | $5.66 | $5.76 | $5.76 | 52,993,950 |
| 2022-08-08 | $5.71 | $5.87 | $5.70 | $5.74 | $5.74 | 50,004,690 |
| 2022-08-05 | $5.69 | $5.71 | $5.58 | $5.69 | $5.69 | 43,223,140 |
| 2022-08-04 | $5.60 | $5.73 | $5.57 | $5.70 | $5.70 | 61,522,440 |
| 2022-08-03 | $5.65 | $5.76 | $5.45 | $5.51 | $5.51 | 60,453,800 |
| 2022-08-02 | $6.01 | $6.01 | $5.53 | $5.66 | $5.66 | 88,010,650 |
| 2022-08-01 | $6.08 | $6.13 | $5.98 | $6.07 | $6.07 | 45,730,120 |
| 2022-07-29 | $6.27 | $6.27 | $6.07 | $6.09 | $6.09 | 68,680,900 |
| 2022-07-28 | $6.28 | $6.33 | $6.25 | $6.27 | $6.27 | 43,198,800 |
| 2022-07-27 | $6.35 | $6.40 | $6.25 | $6.26 | $6.26 | 57,247,210 |
| 2022-07-26 | $6.34 | $6.45 | $6.26 | $6.42 | $6.42 | 54,517,910 |
| 2022-07-25 | $6.38 | $6.47 | $6.28 | $6.31 | $6.31 | 49,691,280 |
| 2022-07-22 | $6.54 | $6.64 | $6.31 | $6.38 | $6.38 | 81,423,180 |
| 2022-07-21 | $6.75 | $6.80 | $6.50 | $6.55 | $6.55 | 119,940,270 |
| 2022-07-20 | $6.82 | $6.89 | $6.74 | $6.84 | $6.84 | 78,073,230 |
| 2022-07-19 | $6.79 | $6.90 | $6.70 | $6.81 | $6.81 | 79,263,970 |
| 2022-07-18 | $6.71 | $6.88 | $6.68 | $6.78 | $6.78 | 88,195,370 |
| 2022-07-15 | $7.04 | $7.08 | $6.72 | $6.72 | $6.72 | 144,198,800 |
| 2022-07-14 | $7.30 | $7.41 | $7.08 | $7.09 | $7.09 | 166,900,530 |
| 2022-07-13 | $7.60 | $7.99 | $7.38 | $7.39 | $7.39 | 270,798,450 |
| 2022-07-12 | $7.19 | $7.85 | $7.13 | $7.52 | $7.52 | 259,766,680 |
| 2022-07-11 | $7.00 | $7.37 | $6.89 | $7.16 | $7.16 | 122,691,780 |
| 2022-07-08 | $7.05 | $7.32 | $7.01 | $7.09 | $7.09 | 118,905,500 |
| 2022-07-07 | $7.12 | $7.18 | $7.02 | $7.04 | $7.04 | 74,489,160 |
| 2022-07-06 | $7.16 | $7.21 | $6.96 | $7.02 | $7.02 | 104,875,620 |
| 2022-07-05 | $7.04 | $7.45 | $6.93 | $7.27 | $7.27 | 162,240,170 |
| 2022-07-04 | $7.10 | $7.15 | $6.91 | $7.04 | $7.04 | 120,725,120 |
| 2022-07-01 | $7.21 | $7.45 | $7.10 | $7.22 | $7.22 | 164,496,760 |
| 2022-06-30 | $7.29 | $7.35 | $7.03 | $7.20 | $7.20 | 222,229,770 |
| 2022-06-29 | $6.73 | $7.46 | $6.72 | $7.46 | $7.46 | 329,146,890 |
| 2022-06-28 | $6.63 | $6.88 | $6.55 | $6.78 | $6.78 | 115,960,860 |
| 2022-06-27 | $6.70 | $6.89 | $6.62 | $6.67 | $6.67 | 108,600,750 |
| 2022-06-24 | $6.63 | $6.69 | $6.52 | $6.56 | $6.56 | 89,550,950 |
| 2022-06-23 | $6.61 | $6.70 | $6.46 | $6.69 | $6.69 | 89,479,160 |
| 2022-06-22 | $6.95 | $6.95 | $6.65 | $6.69 | $6.69 | 113,280,760 |
| 2022-06-21 | $6.86 | $7.16 | $6.76 | $6.99 | $6.99 | 154,902,800 |
| 2022-06-20 | $6.71 | $6.94 | $6.66 | $6.87 | $6.87 | 137,702,820 |
| 2022-06-17 | $6.65 | $6.72 | $6.42 | $6.67 | $6.67 | 134,778,950 |
| 2022-06-16 | $6.84 | $6.88 | $6.68 | $6.73 | $6.73 | 106,787,010 |
| 2022-06-15 | $6.75 | $7.20 | $6.63 | $6.89 | $6.89 | 176,963,730 |
| 2022-06-14 | $6.86 | $7.07 | $6.80 | $6.84 | $6.84 | 135,278,220 |
| 2022-06-13 | $7.09 | $7.18 | $6.76 | $6.80 | $6.80 | 167,186,910 |
| 2022-06-10 | $7.18 | $7.29 | $7.08 | $7.18 | $7.18 | 138,319,730 |
| 2022-06-09 | $7.03 | $7.50 | $7.01 | $7.32 | $7.32 | 183,643,220 |
| 2022-06-08 | $7.12 | $7.37 | $7.02 | $7.12 | $7.12 | 138,492,970 |
| 2022-06-07 | $7.53 | $7.57 | $7.08 | $7.18 | $7.18 | 193,895,880 |
| 2022-06-06 | $7.31 | $7.60 | $7.24 | $7.53 | $7.53 | 179,404,960 |
| 2022-06-02 | $7.56 | $7.59 | $7.19 | $7.50 | $7.50 | 197,482,000 |
| 2022-06-01 | $7.53 | $7.87 | $7.35 | $7.52 | $7.52 | 246,564,520 |
| 2022-05-31 | $8.14 | $8.20 | $7.46 | $7.53 | $7.53 | 314,322,720 |
| 2022-05-30 | $8.08 | $8.66 | $7.88 | $8.13 | $8.13 | 410,255,180 |
| 2022-05-27 | $7.43 | $7.95 | $7.25 | $7.95 | $7.95 | 369,464,620 |
| 2022-05-26 | $7.40 | $7.94 | $7.23 | $7.23 | $7.23 | 356,353,070 |
| 2022-05-25 | $6.67 | $7.37 | $6.67 | $7.37 | $7.37 | 314,036,590 |
| 2022-05-24 | $7.10 | $7.24 | $6.65 | $6.70 | $6.70 | 188,497,220 |
| 2022-05-23 | $6.78 | $7.07 | $6.75 | $6.94 | $6.94 | 167,987,600 |
| 2022-05-20 | $6.83 | $7.06 | $6.77 | $6.86 | $6.86 | 192,842,160 |
| 2022-05-19 | $6.49 | $7.14 | $6.48 | $7.01 | $7.01 | 270,801,630 |
| 2022-05-18 | $6.69 | $6.82 | $6.58 | $6.61 | $6.61 | 188,611,300 |
| 2022-05-17 | $7.10 | $7.16 | $6.55 | $6.67 | $6.67 | 273,378,980 |
| 2022-05-16 | $7.68 | $7.84 | $7.24 | $7.45 | $7.20 | 293,056,630 |
| 2022-05-13 | $8.10 | $8.29 | $7.52 | $7.53 | $7.28 | 462,893,570 |
| 2022-05-12 | $8.00 | $8.36 | $7.71 | $8.36 | $8.08 | 553,277,710 |
| 2022-05-11 | $7.60 | $7.60 | $7.41 | $7.60 | $7.35 | 147,998,250 |
| 2022-05-10 | $6.09 | $6.91 | $6.04 | $6.91 | $6.68 | 148,274,130 |
| 2022-05-09 | $6.12 | $6.49 | $6.00 | $6.28 | $6.07 | 244,856,270 |
| 2022-05-06 | $5.98 | $6.26 | $5.90 | $6.00 | $5.80 | 196,687,790 |
| 2022-05-05 | $6.25 | $6.57 | $6.16 | $6.29 | $6.08 | 263,257,610 |
| 2022-05-04 | $6.28 | $6.28 | $6.28 | $6.28 | $6.07 | 0 |
| 2022-05-03 | $6.28 | $6.28 | $6.28 | $6.28 | $6.07 | 0 |
| 2022-04-29 | $6.20 | $6.72 | $6.06 | $6.28 | $6.07 | 329,487,590 |
| 2022-04-28 | $5.59 | $6.40 | $5.52 | $6.40 | $6.19 | 313,560,770 |
| 2022-04-27 | $5.66 | $5.99 | $5.39 | $5.82 | $5.63 | 324,056,430 |
| 2022-04-26 | $5.39 | $5.67 | $5.20 | $5.50 | $5.32 | 288,244,540 |
| 2022-04-25 | $5.05 | $5.74 | $5.01 | $5.29 | $5.11 | 254,878,080 |
| 2022-04-22 | $4.93 | $5.36 | $4.86 | $5.22 | $5.05 | 178,932,080 |
| 2022-04-21 | $5.12 | $5.17 | $4.92 | $5.02 | $4.85 | 140,721,030 |
| 2022-04-20 | $5.55 | $5.62 | $5.13 | $5.19 | $5.02 | 203,231,860 |
| 2022-04-19 | $5.68 | $5.73 | $5.47 | $5.62 | $5.43 | 245,840,610 |
| 2022-04-18 | $5.45 | $6.00 | $5.35 | $5.89 | $5.69 | 333,149,290 |
| 2022-04-15 | $6.15 | $6.20 | $5.45 | $5.45 | $5.27 | 294,256,700 |
| 2022-04-14 | $5.50 | $6.29 | $5.50 | $6.05 | $5.85 | 360,251,300 |
| 2022-04-13 | $6.00 | $6.54 | $5.72 | $5.72 | $5.53 | 410,413,430 |
| 2022-04-12 | $6.70 | $6.84 | $6.10 | $6.20 | $5.99 | 407,225,290 |
| 2022-04-11 | $6.22 | $6.22 | $6.06 | $6.22 | $6.01 | 153,787,200 |
| 2022-04-08 | $5.45 | $5.65 | $5.41 | $5.65 | $5.46 | 224,825,150 |
| 2022-04-07 | $5.25 | $5.34 | $5.10 | $5.14 | $4.97 | 103,385,030 |
| 2022-04-06 | $4.92 | $5.20 | $4.90 | $5.20 | $5.03 | 99,501,750 |
| 2022-04-05 | $4.98 | $4.98 | $4.98 | $4.98 | $4.81 | 0 |
| 2022-04-04 | $4.98 | $4.98 | $4.98 | $4.98 | $4.81 | 0 |
| 2022-04-01 | $5.04 | $5.14 | $4.93 | $4.98 | $4.81 | 91,441,720 |
| 2022-03-31 | $5.10 | $5.25 | $5.01 | $5.09 | $4.92 | 145,263,220 |
| 2022-03-30 | $4.76 | $4.95 | $4.75 | $4.92 | $4.76 | 66,647,790 |
| 2022-03-29 | $4.88 | $4.91 | $4.73 | $4.75 | $4.59 | 55,565,700 |
| 2022-03-28 | $4.64 | $5.04 | $4.62 | $4.93 | $4.77 | 96,576,850 |
| 2022-03-25 | $4.54 | $4.76 | $4.50 | $4.69 | $4.53 | 71,500,900 |
| 2022-03-24 | $4.68 | $4.73 | $4.57 | $4.58 | $4.43 | 39,632,970 |
| 2022-03-23 | $4.75 | $4.83 | $4.60 | $4.71 | $4.55 | 56,379,110 |
| 2022-03-22 | $4.81 | $4.85 | $4.72 | $4.75 | $4.59 | 49,069,540 |
| 2022-03-21 | $4.78 | $4.88 | $4.77 | $4.80 | $4.64 | 69,641,970 |
| 2022-03-18 | $4.52 | $4.80 | $4.50 | $4.77 | $4.61 | 82,050,330 |
| 2022-03-17 | $4.55 | $4.75 | $4.52 | $4.57 | $4.42 | 62,387,610 |
| 2022-03-16 | $4.52 | $4.59 | $4.30 | $4.53 | $4.38 | 69,622,720 |
| 2022-03-15 | $4.56 | $4.74 | $4.39 | $4.46 | $4.31 | 75,565,360 |
| 2022-03-14 | $4.70 | $4.92 | $4.61 | $4.61 | $4.46 | 65,674,460 |
| 2022-03-11 | $4.82 | $4.88 | $4.62 | $4.80 | $4.64 | 74,148,910 |
| 2022-03-10 | $4.70 | $5.03 | $4.61 | $4.93 | $4.77 | 112,827,070 |
| 2022-03-09 | $4.47 | $4.68 | $4.36 | $4.64 | $4.49 | 72,024,760 |
| 2022-03-08 | $4.56 | $4.60 | $4.42 | $4.47 | $4.32 | 44,878,130 |
| 2022-03-07 | $4.51 | $4.68 | $4.49 | $4.58 | $4.43 | 57,165,850 |
| 2022-03-04 | $4.56 | $4.57 | $4.48 | $4.51 | $4.36 | 38,253,050 |
| 2022-03-03 | $4.55 | $4.63 | $4.55 | $4.60 | $4.45 | 42,563,410 |
| 2022-03-02 | $4.55 | $4.62 | $4.51 | $4.55 | $4.40 | 42,083,640 |
| 2022-03-01 | $4.50 | $4.59 | $4.46 | $4.57 | $4.42 | 47,492,560 |
| 2022-02-28 | $4.45 | $4.50 | $4.33 | $4.50 | $4.35 | 57,829,580 |
| 2022-02-25 | $4.80 | $4.87 | $4.47 | $4.50 | $4.35 | 109,104,570 |
| 2022-02-24 | $4.93 | $5.04 | $4.59 | $4.76 | $4.60 | 102,859,670 |
| 2022-02-23 | $5.17 | $5.20 | $4.90 | $4.99 | $4.82 | 106,912,360 |
| 2022-02-22 | $5.25 | $5.33 | $5.02 | $5.12 | $4.95 | 132,148,710 |
| 2022-02-21 | $5.10 | $5.39 | $4.95 | $5.35 | $5.17 | 210,322,260 |
| 2022-02-18 | $4.81 | $5.34 | $4.80 | $5.17 | $5.00 | 245,783,310 |
| 2022-02-17 | $5.03 | $5.09 | $4.85 | $4.85 | $4.69 | 70,464,620 |
| 2022-02-16 | $4.91 | $5.06 | $4.90 | $4.99 | $4.82 | 61,152,570 |
| 2022-02-15 | $4.84 | $4.98 | $4.73 | $4.89 | $4.73 | 52,108,770 |
| 2022-02-14 | $4.83 | $4.94 | $4.81 | $4.85 | $4.69 | 54,873,890 |
| 2022-02-11 | $4.95 | $5.02 | $4.86 | $4.91 | $4.75 | 56,588,520 |
| 2022-02-10 | $5.11 | $5.17 | $4.87 | $5.04 | $4.87 | 108,198,230 |
| 2022-02-09 | $5.11 | $5.12 | $5.00 | $5.06 | $4.89 | 86,025,710 |
| 2022-02-08 | $4.90 | $5.23 | $4.82 | $5.19 | $5.02 | 106,638,240 |
| 2022-02-07 | $4.65 | $5.02 | $4.61 | $4.97 | $4.80 | 92,823,470 |
| 2022-02-04 | $4.57 | $4.57 | $4.57 | $4.57 | $4.42 | 0 |
| 2022-02-03 | $4.57 | $4.57 | $4.57 | $4.57 | $4.42 | 0 |
| 2022-02-02 | $4.57 | $4.57 | $4.57 | $4.57 | $4.42 | 0 |
| 2022-02-01 | $4.57 | $4.57 | $4.57 | $4.57 | $4.42 | 0 |
| 2022-01-28 | $4.70 | $4.75 | $4.44 | $4.57 | $4.42 | 48,213,580 |
| 2022-01-27 | $4.52 | $4.75 | $4.46 | $4.65 | $4.50 | 57,653,120 |
| 2022-01-26 | $4.44 | $4.56 | $4.39 | $4.56 | $4.41 | 31,517,020 |
| 2022-01-25 | $4.60 | $4.65 | $4.41 | $4.41 | $4.26 | 47,691,290 |
| 2022-01-24 | $4.55 | $4.72 | $4.55 | $4.64 | $4.49 | 32,161,550 |
| 2022-01-21 | $4.65 | $4.71 | $4.54 | $4.60 | $4.45 | 35,296,060 |
| 2022-01-20 | $4.74 | $4.78 | $4.65 | $4.67 | $4.51 | 66,754,230 |
| 2022-01-19 | $4.54 | $4.99 | $4.53 | $4.88 | $4.72 | 130,217,520 |
| 2022-01-18 | $4.41 | $4.60 | $4.35 | $4.54 | $4.39 | 37,251,280 |
| 2022-01-17 | $4.43 | $4.54 | $4.33 | $4.38 | $4.23 | 27,517,810 |
| 2022-01-14 | $4.57 | $4.57 | $4.43 | $4.44 | $4.29 | 34,208,950 |
| 2022-01-13 | $4.57 | $4.66 | $4.52 | $4.54 | $4.39 | 31,220,580 |
| 2022-01-12 | $4.61 | $4.63 | $4.48 | $4.57 | $4.42 | 37,763,570 |
| 2022-01-11 | $4.51 | $4.72 | $4.51 | $4.58 | $4.43 | 66,374,730 |
| 2022-01-10 | $4.35 | $4.66 | $4.33 | $4.57 | $4.42 | 55,301,880 |
| 2022-01-07 | $4.31 | $4.50 | $4.30 | $4.34 | $4.20 | 38,260,250 |
| 2022-01-06 | $4.18 | $4.32 | $4.18 | $4.31 | $4.17 | 27,564,020 |
| 2022-01-05 | $4.22 | $4.24 | $4.18 | $4.19 | $4.05 | 13,234,780 |
| 2022-01-04 | $4.16 | $4.25 | $4.14 | $4.22 | $4.08 | 20,101,600 |
| 2022-01-03 | $4.15 | $4.15 | $4.15 | $4.15 | $4.01 | 0 |
| 2021-12-31 | $4.12 | $4.19 | $4.11 | $4.15 | $4.01 | 10,775,420 |
| 2021-12-30 | $4.11 | $4.15 | $4.10 | $4.12 | $3.98 | 9,414,740 |
| 2021-12-29 | $4.10 | $4.20 | $4.10 | $4.12 | $3.98 | 13,684,160 |
| 2021-12-28 | $4.15 | $4.15 | $4.05 | $4.10 | $3.96 | 15,582,070 |
| 2021-12-27 | $4.13 | $4.18 | $4.11 | $4.13 | $3.99 | 10,533,510 |
| 2021-12-24 | $4.20 | $4.21 | $4.10 | $4.11 | $3.97 | 12,835,200 |
| 2021-12-23 | $4.21 | $4.23 | $4.17 | $4.19 | $4.05 | 11,318,200 |
| 2021-12-22 | $4.26 | $4.30 | $4.18 | $4.23 | $4.09 | 15,621,770 |
| 2021-12-21 | $4.14 | $4.27 | $4.12 | $4.25 | $4.11 | 27,019,220 |
| 2021-12-20 | $4.17 | $4.21 | $4.12 | $4.16 | $4.02 | 23,082,760 |
| 2021-12-17 | $4.16 | $4.22 | $4.13 | $4.16 | $4.02 | 21,165,280 |
| 2021-12-16 | $4.12 | $4.16 | $4.09 | $4.15 | $4.01 | 20,066,220 |
| 2021-12-15 | $3.97 | $4.25 | $3.97 | $4.13 | $3.99 | 50,363,830 |
| 2021-12-14 | $3.99 | $4.00 | $3.95 | $3.98 | $3.85 | 14,345,130 |
| 2021-12-13 | $4.04 | $4.10 | $4.00 | $4.01 | $3.88 | 17,413,460 |
| 2021-12-10 | $4.02 | $4.06 | $3.98 | $4.02 | $3.89 | 18,806,560 |
| 2021-12-09 | $4.01 | $4.10 | $3.95 | $4.02 | $3.89 | 29,119,370 |
| 2021-12-08 | $4.00 | $4.03 | $3.95 | $3.99 | $3.86 | 19,284,040 |
| 2021-12-07 | $3.96 | $4.02 | $3.95 | $4.00 | $3.87 | 28,644,100 |
| 2021-12-06 | $3.99 | $4.01 | $3.92 | $3.92 | $3.79 | 18,983,090 |
| 2021-12-03 | $3.97 | $3.97 | $3.97 | $3.97 | $3.84 | 29,453,060 |
| 2021-12-02 | $3.85 | $3.85 | $3.85 | $3.85 | $3.72 | 15,733,820 |
| 2021-12-01 | $3.76 | $3.84 | $3.76 | $3.82 | $3.69 | 17,373,260 |
| 2021-11-30 | $3.75 | $3.82 | $3.74 | $3.78 | $3.65 | 16,430,970 |
| 2021-11-29 | $3.70 | $3.75 | $3.68 | $3.73 | $3.61 | 16,492,170 |
| 2021-11-26 | $3.76 | $3.77 | $3.73 | $3.75 | $3.63 | 9,649,990 |
| 2021-11-25 | $3.79 | $3.80 | $3.73 | $3.77 | $3.64 | 10,190,230 |
| 2021-11-24 | $3.78 | $3.81 | $3.76 | $3.77 | $3.64 | 9,136,040 |
| 2021-11-23 | $3.81 | $3.82 | $3.78 | $3.79 | $3.66 | 10,704,370 |
| 2021-11-22 | $3.76 | $3.82 | $3.74 | $3.80 | $3.67 | 13,208,460 |
| 2021-11-19 | $3.72 | $3.76 | $3.69 | $3.76 | $3.63 | 10,604,590 |
| 2021-11-18 | $3.76 | $3.78 | $3.72 | $3.72 | $3.60 | 9,812,150 |
| 2021-11-17 | $3.77 | $3.79 | $3.76 | $3.77 | $3.64 | 7,705,510 |
| 2021-11-16 | $3.80 | $3.82 | $3.75 | $3.77 | $3.64 | 10,275,940 |
| 2021-11-15 | $3.77 | $3.80 | $3.75 | $3.78 | $3.65 | 8,430,180 |
| 2021-11-12 | $3.79 | $3.80 | $3.73 | $3.77 | $3.64 | 12,676,610 |
| 2021-11-11 | $3.74 | $3.83 | $3.72 | $3.81 | $3.68 | 16,615,440 |
| 2021-11-10 | $3.71 | $3.76 | $3.66 | $3.75 | $3.63 | 12,164,320 |
| 2021-11-09 | $3.70 | $3.74 | $3.69 | $3.69 | $3.57 | 7,904,640 |
| 2021-11-08 | $3.73 | $3.74 | $3.67 | $3.69 | $3.57 | 12,271,240 |
| 2021-11-05 | $3.80 | $3.80 | $3.80 | $3.80 | $3.67 | 8,260,200 |
| 2021-11-04 | $3.79 | $3.81 | $3.76 | $3.80 | $3.67 | 8,864,200 |
| 2021-11-03 | $3.77 | $3.81 | $3.75 | $3.78 | $3.65 | 11,264,780 |
| 2021-11-02 | $3.87 | $3.88 | $3.75 | $3.78 | $3.65 | 17,543,710 |
| 2021-11-01 | $3.88 | $3.94 | $3.77 | $3.89 | $3.76 | 31,048,510 |
| 2021-10-29 | $3.61 | $3.90 | $3.60 | $3.87 | $3.74 | 53,126,320 |
| 2021-10-28 | $3.61 | $3.65 | $3.57 | $3.61 | $3.49 | 23,915,400 |
| 2021-10-27 | $3.56 | $3.57 | $3.49 | $3.52 | $3.40 | 10,086,770 |
| 2021-10-26 | $3.59 | $3.62 | $3.56 | $3.57 | $3.45 | 9,360,460 |
| 2021-10-25 | $3.57 | $3.62 | $3.52 | $3.61 | $3.49 | 11,710,000 |
| 2021-10-22 | $3.68 | $3.71 | $3.57 | $3.58 | $3.46 | 24,900,140 |
| 2021-10-21 | $3.69 | $3.74 | $3.67 | $3.68 | $3.56 | 12,610,170 |
| 2021-10-20 | $3.71 | $3.72 | $3.66 | $3.71 | $3.59 | 13,243,700 |
| 2021-10-19 | $3.73 | $3.74 | $3.70 | $3.71 | $3.59 | 13,837,130 |
| 2021-10-18 | $3.69 | $3.74 | $3.69 | $3.73 | $3.61 | 10,980,290 |
| 2021-10-15 | $3.76 | $3.77 | $3.68 | $3.69 | $3.57 | 19,844,290 |
| 2021-10-14 | $3.79 | $3.79 | $3.73 | $3.77 | $3.64 | 9,666,640 |
| 2021-10-13 | $3.79 | $3.80 | $3.73 | $3.78 | $3.65 | 12,221,750 |
| 2021-10-12 | $3.87 | $3.89 | $3.75 | $3.78 | $3.65 | 24,162,790 |
| 2021-10-11 | $3.92 | $3.93 | $3.86 | $3.89 | $3.76 | 13,482,560 |
| 2021-10-08 | $3.91 | $3.98 | $3.89 | $3.91 | $3.78 | 19,368,930 |
| 2021-10-07 | $3.88 | $3.88 | $3.88 | $3.88 | $3.75 | 0 |
| 2021-10-06 | $3.88 | $3.88 | $3.88 | $3.88 | $3.75 | 0 |
| 2021-09-30 | $3.89 | $3.91 | $3.84 | $3.88 | $3.75 | 14,441,210 |
| 2021-09-29 | $3.94 | $4.02 | $3.85 | $3.87 | $3.74 | 23,261,710 |
| 2021-09-28 | $3.96 | $4.00 | $3.89 | $3.98 | $3.85 | 17,727,950 |
| 2021-09-27 | $4.17 | $4.21 | $3.93 | $3.97 | $3.84 | 29,413,940 |
| 2021-09-24 | $4.34 | $4.34 | $4.16 | $4.17 | $4.03 | 23,240,340 |
| 2021-09-23 | $4.19 | $4.37 | $4.17 | $4.30 | $4.16 | 31,652,230 |
| 2021-09-22 | $4.07 | $4.18 | $4.03 | $4.17 | $4.03 | 14,651,700 |
| 2021-09-21 | $4.11 | $4.11 | $4.11 | $4.11 | $3.97 | 0 |
| 2021-09-20 | $4.11 | $4.11 | $4.11 | $4.11 | $3.97 | 0 |
| 2021-09-17 | $4.13 | $4.19 | $4.04 | $4.11 | $3.97 | 21,294,580 |
| 2021-09-16 | $4.24 | $4.33 | $4.13 | $4.15 | $4.01 | 24,397,590 |
| 2021-09-15 | $4.25 | $4.27 | $4.18 | $4.24 | $4.10 | 17,902,440 |
| 2021-09-14 | $4.37 | $4.41 | $4.22 | $4.24 | $4.10 | 28,944,610 |
| 2021-09-13 | $4.33 | $4.42 | $4.31 | $4.37 | $4.22 | 23,372,930 |
| 2021-09-10 | $4.41 | $4.51 | $4.34 | $4.34 | $4.20 | 39,679,010 |
| 2021-09-09 | $4.32 | $4.48 | $4.31 | $4.39 | $4.24 | 37,675,930 |
| 2021-09-08 | $4.31 | $4.36 | $4.28 | $4.33 | $4.19 | 27,175,530 |
| 2021-09-07 | $4.27 | $4.34 | $4.25 | $4.32 | $4.18 | 34,059,940 |
| 2021-09-06 | $4.22 | $4.31 | $4.19 | $4.27 | $4.13 | 28,247,580 |
| 2021-09-03 | $4.28 | $4.33 | $4.22 | $4.22 | $4.08 | 32,702,910 |
| 2021-09-02 | $4.24 | $4.35 | $4.21 | $4.32 | $4.18 | 42,336,900 |
| 2021-09-01 | $4.08 | $4.39 | $4.06 | $4.29 | $4.15 | 65,835,670 |
| 2021-08-31 | $4.01 | $4.07 | $3.98 | $4.04 | $3.91 | 22,818,990 |
| 2021-08-30 | $4.07 | $4.09 | $3.95 | $3.99 | $3.86 | 23,713,840 |
| 2021-08-27 | $4.03 | $4.09 | $3.97 | $4.07 | $3.93 | 27,898,100 |
| 2021-08-26 | $4.08 | $4.10 | $4.04 | $4.05 | $3.92 | 27,288,940 |
| 2021-08-25 | $3.97 | $4.07 | $3.95 | $4.07 | $3.93 | 29,453,480 |
| 2021-08-24 | $3.98 | $4.02 | $3.95 | $3.97 | $3.84 | 14,935,940 |
| 2021-08-23 | $4.03 | $4.04 | $3.97 | $3.98 | $3.85 | 18,128,010 |
| 2021-08-20 | $3.95 | $4.00 | $3.94 | $4.00 | $3.87 | 23,192,640 |
| 2021-08-19 | $3.98 | $4.03 | $3.93 | $3.96 | $3.83 | 24,245,770 |
| 2021-08-18 | $3.91 | $4.02 | $3.90 | $3.99 | $3.86 | 34,321,270 |
| 2021-08-17 | $3.86 | $3.97 | $3.85 | $3.91 | $3.78 | 27,464,860 |
| 2021-08-16 | $3.82 | $3.91 | $3.81 | $3.86 | $3.73 | 21,660,200 |
| 2021-08-13 | $3.82 | $3.84 | $3.79 | $3.84 | $3.71 | 15,956,030 |
| 2021-08-12 | $3.82 | $3.83 | $3.79 | $3.82 | $3.69 | 9,958,780 |
| 2021-08-11 | $3.78 | $3.83 | $3.78 | $3.81 | $3.68 | 13,205,730 |
| 2021-08-10 | $3.81 | $3.82 | $3.77 | $3.79 | $3.66 | 12,034,810 |
| 2021-08-09 | $3.77 | $3.83 | $3.77 | $3.80 | $3.67 | 14,417,580 |
| 2021-08-06 | $3.78 | $3.79 | $3.73 | $3.77 | $3.64 | 13,185,050 |
| 2021-08-05 | $3.75 | $3.82 | $3.74 | $3.76 | $3.63 | 12,405,050 |
| 2021-08-04 | $3.81 | $3.84 | $3.76 | $3.77 | $3.64 | 25,457,440 |
| 2021-08-03 | $3.81 | $3.86 | $3.78 | $3.81 | $3.68 | 24,454,340 |
| 2021-08-02 | $3.78 | $3.83 | $3.73 | $3.81 | $3.68 | 17,227,610 |
| 2021-07-30 | $3.70 | $3.86 | $3.68 | $3.81 | $3.68 | 26,434,720 |
| 2021-07-29 | $3.71 | $3.75 | $3.69 | $3.69 | $3.57 | 23,772,160 |
| 2021-07-28 | $3.91 | $3.92 | $3.68 | $3.68 | $3.56 | 42,744,700 |
| 2021-07-27 | $4.02 | $4.05 | $3.87 | $3.88 | $3.75 | 25,670,040 |
| 2021-07-26 | $4.08 | $4.10 | $3.96 | $4.05 | $3.92 | 32,989,130 |
| 2021-07-23 | $3.97 | $4.09 | $3.96 | $4.05 | $3.92 | 42,879,340 |
| 2021-07-22 | $3.93 | $4.07 | $3.87 | $3.96 | $3.83 | 40,345,500 |
| 2021-07-21 | $3.98 | $4.08 | $3.86 | $3.95 | $3.82 | 38,665,900 |
| 2021-07-20 | $3.80 | $3.81 | $3.76 | $3.80 | $3.67 | 9,131,500 |
| 2021-07-19 | $3.83 | $3.85 | $3.79 | $3.81 | $3.68 | 7,585,050 |
| 2021-07-16 | $3.82 | $3.86 | $3.82 | $3.83 | $3.70 | 9,397,410 |
| 2021-07-15 | $3.85 | $3.86 | $3.79 | $3.83 | $3.70 | 12,818,570 |
| 2021-07-14 | $3.91 | $3.91 | $3.86 | $3.86 | $3.73 | 7,726,450 |
| 2021-07-13 | $3.89 | $3.92 | $3.86 | $3.89 | $3.76 | 12,698,640 |
| 2021-07-12 | $3.83 | $3.96 | $3.83 | $3.90 | $3.77 | 19,875,080 |
| 2021-07-09 | $3.84 | $3.85 | $3.80 | $3.81 | $3.68 | 6,847,120 |
| 2021-07-08 | $3.87 | $3.87 | $3.79 | $3.79 | $3.66 | 11,351,890 |
| 2021-07-07 | $3.89 | $3.91 | $3.85 | $3.87 | $3.74 | 9,612,800 |
| 2021-07-06 | $3.83 | $3.91 | $3.82 | $3.91 | $3.78 | 9,705,870 |
| 2021-07-05 | $3.87 | $3.88 | $3.82 | $3.83 | $3.70 | 7,875,240 |
| 2021-07-02 | $3.85 | $3.89 | $3.82 | $3.86 | $3.73 | 9,520,230 |
| 2021-07-01 | $3.87 | $3.90 | $3.85 | $3.85 | $3.72 | 5,773,360 |
| 2021-06-30 | $3.89 | $3.90 | $3.85 | $3.88 | $3.75 | 6,081,160 |
| 2021-06-29 | $3.94 | $3.95 | $3.89 | $3.89 | $3.76 | 10,196,060 |
| 2021-06-28 | $3.92 | $3.95 | $3.91 | $3.95 | $3.82 | 9,403,390 |
| 2021-06-25 | $3.88 | $3.91 | $3.87 | $3.91 | $3.78 | 6,873,310 |
| 2021-06-24 | $3.81 | $3.93 | $3.81 | $3.88 | $3.75 | 14,614,800 |
| 2021-06-23 | $3.81 | $3.84 | $3.78 | $3.83 | $3.70 | 11,634,710 |
| 2021-06-22 | $3.77 | $3.84 | $3.76 | $3.82 | $3.69 | 8,119,150 |
| 2021-06-21 | $3.85 | $3.85 | $3.74 | $3.77 | $3.64 | 10,517,990 |
| 2021-06-18 | $3.88 | $3.88 | $3.80 | $3.83 | $3.70 | 9,717,760 |
| 2021-06-17 | $3.92 | $3.93 | $3.85 | $3.86 | $3.73 | 9,212,810 |
| 2021-06-16 | $3.89 | $3.98 | $3.89 | $3.91 | $3.78 | 8,661,020 |
| 2021-06-15 | $3.95 | $3.98 | $3.90 | $3.90 | $3.77 | 11,361,440 |
| 2021-06-14 | $3.95 | $3.95 | $3.95 | $3.95 | $3.82 | 0 |
| 2021-06-11 | $3.96 | $3.96 | $3.93 | $3.95 | $3.82 | 9,090,250 |
| 2021-06-10 | $3.94 | $3.97 | $3.91 | $3.96 | $3.83 | 8,881,190 |
| 2021-06-09 | $3.90 | $3.94 | $3.89 | $3.93 | $3.80 | 7,270,810 |
| 2021-06-08 | $3.92 | $3.93 | $3.89 | $3.92 | $3.79 | 6,838,490 |
| 2021-06-07 | $3.92 | $3.94 | $3.89 | $3.92 | $3.79 | 8,814,360 |
| 2021-06-04 | $3.95 | $3.97 | $3.91 | $3.91 | $3.78 | 10,494,110 |
| 2021-06-03 | $3.99 | $4.00 | $3.95 | $3.96 | $3.83 | 7,919,890 |
| 2021-06-02 | $3.99 | $4.01 | $3.94 | $4.00 | $3.87 | 11,861,690 |
| 2021-06-01 | $4.01 | $4.02 | $3.96 | $3.98 | $3.85 | 9,506,000 |
| 2021-05-31 | $4.00 | $4.03 | $3.98 | $4.00 | $3.87 | 8,381,990 |
| 2021-05-28 | $4.04 | $4.05 | $3.97 | $3.99 | $3.86 | 13,062,260 |
| 2021-05-27 | $4.06 | $4.06 | $4.02 | $4.03 | $3.90 | 7,381,470 |
| 2021-05-26 | $4.05 | $4.07 | $4.03 | $4.04 | $3.91 | 9,193,210 |
| 2021-05-25 | $4.03 | $4.08 | $4.02 | $4.06 | $3.92 | 12,365,810 |
| 2021-05-24 | $3.94 | $4.10 | $3.93 | $4.06 | $3.92 | 22,140,320 |
| 2021-05-21 | $4.03 | $4.05 | $3.93 | $3.94 | $3.81 | 13,813,560 |
| 2021-05-20 | $4.03 | $4.07 | $4.02 | $4.04 | $3.91 | 11,634,810 |
| 2021-05-19 | $4.04 | $4.07 | $4.02 | $4.06 | $3.92 | 11,822,230 |
| 2021-05-18 | $4.00 | $4.09 | $3.98 | $4.06 | $3.92 | 27,571,220 |
| 2021-05-17 | $4.21 | $4.22 | $4.16 | $4.18 | $3.85 | 16,076,380 |
| 2021-05-14 | $4.14 | $4.18 | $4.13 | $4.17 | $3.84 | 13,962,570 |
| 2021-05-13 | $4.14 | $4.19 | $4.11 | $4.13 | $3.80 | 14,607,780 |
| 2021-05-12 | $4.13 | $4.16 | $4.09 | $4.16 | $3.83 | 14,127,540 |
| 2021-05-11 | $4.06 | $4.10 | $4.05 | $4.10 | $3.78 | 9,553,110 |
| 2021-05-10 | $4.07 | $4.10 | $4.04 | $4.06 | $3.74 | 11,890,850 |
| 2021-05-07 | $4.07 | $4.09 | $4.04 | $4.07 | $3.75 | 8,951,590 |
| 2021-05-06 | $4.02 | $4.10 | $4.02 | $4.05 | $3.73 | 10,236,670 |
| 2021-05-05 | $4.03 | $4.03 | $4.03 | $4.03 | $3.71 | 0 |
| 2021-05-04 | $4.03 | $4.03 | $4.03 | $4.03 | $3.71 | 0 |
| 2021-04-30 | $4.06 | $4.09 | $4.02 | $4.03 | $3.71 | 9,321,710 |
| 2021-04-29 | $4.11 | $4.11 | $4.06 | $4.06 | $3.74 | 8,874,470 |
| 2021-04-28 | $3.98 | $4.10 | $3.96 | $4.09 | $3.77 | 16,750,320 |
| 2021-04-27 | $3.98 | $4.00 | $3.92 | $3.98 | $3.67 | 10,238,850 |
| 2021-04-26 | $4.02 | $4.04 | $3.98 | $3.98 | $3.67 | 10,693,430 |
| 2021-04-23 | $4.10 | $4.10 | $4.02 | $4.02 | $3.70 | 12,735,420 |
| 2021-04-22 | $4.07 | $4.13 | $4.05 | $4.09 | $3.77 | 23,439,830 |
| 2021-04-21 | $4.06 | $4.13 | $4.04 | $4.10 | $3.78 | 41,213,810 |
| 2021-04-20 | $3.99 | $3.99 | $3.95 | $3.95 | $3.64 | 8,405,020 |
| 2021-04-19 | $3.99 | $4.01 | $3.97 | $4.00 | $3.69 | 9,679,240 |
| 2021-04-16 | $3.96 | $4.03 | $3.94 | $4.00 | $3.69 | 10,828,220 |
| 2021-04-15 | $3.93 | $3.98 | $3.87 | $3.96 | $3.65 | 9,884,100 |
| 2021-04-14 | $3.93 | $3.93 | $3.88 | $3.93 | $3.62 | 8,793,420 |
| 2021-04-13 | $4.01 | $4.02 | $3.91 | $3.93 | $3.62 | 11,512,780 |
| 2021-04-12 | $3.96 | $4.02 | $3.96 | $4.01 | $3.69 | 11,059,790 |
| 2021-04-09 | $4.03 | $4.03 | $3.94 | $3.97 | $3.66 | 15,125,820 |
| 2021-04-08 | $4.06 | $4.07 | $4.00 | $4.02 | $3.70 | 12,521,790 |
| 2021-04-07 | $4.09 | $4.12 | $4.04 | $4.08 | $3.76 | 14,504,460 |
| 2021-04-06 | $4.08 | $4.11 | $4.05 | $4.10 | $3.78 | 7,945,710 |
| 2021-04-05 | $4.07 | $4.07 | $4.07 | $4.07 | $3.75 | 0 |
| 2021-04-02 | $4.12 | $4.15 | $4.03 | $4.07 | $3.75 | 20,783,890 |
| 2021-04-01 | $4.19 | $4.22 | $4.11 | $4.12 | $3.80 | 24,699,900 |
| 2021-03-31 | $4.06 | $4.17 | $4.04 | $4.14 | $3.81 | 23,593,420 |
| 2021-03-30 | $4.07 | $4.07 | $4.01 | $4.05 | $3.73 | 12,869,990 |
| 2021-03-29 | $4.09 | $4.11 | $4.03 | $4.05 | $3.73 | 13,734,250 |
| 2021-03-26 | $4.03 | $4.10 | $3.99 | $4.07 | $3.75 | 21,699,620 |
| 2021-03-25 | $3.94 | $4.09 | $3.94 | $4.02 | $3.70 | 27,107,160 |
| 2021-03-24 | $4.04 | $4.11 | $3.95 | $3.98 | $3.67 | 29,382,260 |
| 2021-03-23 | $3.95 | $3.97 | $3.87 | $3.90 | $3.59 | 14,195,720 |
| 2021-03-22 | $3.87 | $3.96 | $3.86 | $3.96 | $3.65 | 14,857,850 |
| 2021-03-19 | $3.84 | $3.90 | $3.84 | $3.86 | $3.56 | 8,213,990 |
| 2021-03-18 | $3.88 | $3.90 | $3.85 | $3.86 | $3.56 | 5,808,410 |
| 2021-03-17 | $3.93 | $3.93 | $3.86 | $3.88 | $3.57 | 9,100,840 |
| 2021-03-16 | $3.93 | $3.96 | $3.88 | $3.92 | $3.61 | 13,225,710 |
| 2021-03-15 | $3.83 | $3.92 | $3.83 | $3.92 | $3.61 | 19,536,890 |
| 2021-03-12 | $3.78 | $3.87 | $3.77 | $3.83 | $3.53 | 12,582,710 |
| 2021-03-11 | $3.71 | $3.80 | $3.71 | $3.80 | $3.50 | 8,228,210 |
| 2021-03-10 | $3.78 | $3.78 | $3.70 | $3.72 | $3.43 | 7,552,080 |
| 2021-03-09 | $3.81 | $3.82 | $3.71 | $3.76 | $3.46 | 10,920,780 |
| 2021-03-08 | $3.85 | $3.86 | $3.79 | $3.80 | $3.50 | 10,033,180 |
| 2021-03-05 | $3.85 | $3.87 | $3.81 | $3.83 | $3.53 | 9,127,210 |
| 2021-03-04 | $3.82 | $3.87 | $3.80 | $3.84 | $3.54 | 9,525,380 |
| 2021-03-03 | $3.76 | $3.84 | $3.74 | $3.83 | $3.53 | 12,499,390 |
| 2021-03-02 | $3.81 | $3.81 | $3.74 | $3.76 | $3.46 | 6,223,650 |
| 2021-03-01 | $3.76 | $3.81 | $3.74 | $3.79 | $3.49 | 6,092,020 |
| 2021-02-26 | $3.73 | $3.75 | $3.71 | $3.73 | $3.44 | 6,998,130 |
| 2021-02-25 | $3.76 | $3.81 | $3.74 | $3.77 | $3.47 | 11,677,210 |
| 2021-02-24 | $3.74 | $3.77 | $3.72 | $3.74 | $3.45 | 6,436,150 |
| 2021-02-23 | $3.76 | $3.79 | $3.72 | $3.73 | $3.44 | 8,291,420 |
| 2021-02-22 | $3.74 | $3.84 | $3.74 | $3.76 | $3.46 | 17,550,660 |
| 2021-02-19 | $3.60 | $3.73 | $3.60 | $3.72 | $3.43 | 12,001,840 |
| 2021-02-18 | $3.53 | $3.61 | $3.53 | $3.60 | $3.32 | 8,713,440 |
| 2021-02-17 | $3.51 | $3.51 | $3.51 | $3.51 | $3.23 | 0 |
| 2021-02-16 | $3.51 | $3.51 | $3.51 | $3.51 | $3.23 | 0 |
| 2021-02-15 | $3.51 | $3.51 | $3.51 | $3.51 | $3.23 | 0 |
| 2021-02-12 | $3.51 | $3.51 | $3.51 | $3.51 | $3.23 | 0 |
| 2021-02-11 | $3.51 | $3.51 | $3.51 | $3.51 | $3.23 | 0 |
| 2021-02-10 | $3.50 | $3.52 | $3.49 | $3.51 | $3.23 | 4,819,690 |
| 2021-02-09 | $3.49 | $3.51 | $3.47 | $3.50 | $3.22 | 5,230,390 |
| 2021-02-08 | $3.48 | $3.51 | $3.45 | $3.48 | $3.21 | 6,304,010 |
| 2021-02-05 | $3.50 | $3.53 | $3.47 | $3.47 | $3.20 | 4,582,910 |
| 2021-02-04 | $3.50 | $3.50 | $3.42 | $3.45 | $3.18 | 7,493,610 |
| 2021-02-03 | $3.59 | $3.59 | $3.50 | $3.50 | $3.22 | 8,718,420 |
| 2021-02-02 | $3.57 | $3.60 | $3.56 | $3.59 | $3.31 | 3,964,390 |
| 2021-02-01 | $3.58 | $3.61 | $3.55 | $3.58 | $3.30 | 4,339,590 |
| 2021-01-29 | $3.65 | $3.66 | $3.58 | $3.60 | $3.32 | 7,348,940 |
| 2021-01-28 | $3.65 | $3.67 | $3.62 | $3.65 | $3.36 | 5,632,520 |
| 2021-01-27 | $3.64 | $3.69 | $3.63 | $3.68 | $3.39 | 7,011,750 |
| 2021-01-26 | $3.66 | $3.68 | $3.63 | $3.64 | $3.35 | 6,323,150 |
| 2021-01-25 | $3.68 | $3.69 | $3.64 | $3.65 | $3.36 | 8,111,150 |
| 2021-01-22 | $3.73 | $3.74 | $3.67 | $3.72 | $3.43 | 8,961,450 |
| 2021-01-21 | $3.73 | $3.75 | $3.70 | $3.75 | $3.45 | 10,255,120 |
| 2021-01-20 | $3.74 | $3.75 | $3.71 | $3.72 | $3.43 | 8,430,410 |
| 2021-01-19 | $3.73 | $3.80 | $3.68 | $3.76 | $3.46 | 10,761,860 |
| 2021-01-18 | $3.74 | $3.76 | $3.72 | $3.73 | $3.44 | 7,649,260 |
| 2021-01-15 | $3.74 | $3.79 | $3.72 | $3.74 | $3.45 | 9,285,740 |
| 2021-01-14 | $3.68 | $3.78 | $3.67 | $3.75 | $3.45 | 10,436,480 |
| 2021-01-13 | $3.66 | $3.73 | $3.60 | $3.70 | $3.41 | 11,721,230 |
| 2021-01-12 | $3.66 | $3.68 | $3.64 | $3.66 | $3.37 | 5,468,640 |
| 2021-01-11 | $3.73 | $3.73 | $3.64 | $3.65 | $3.36 | 8,864,660 |
| 2021-01-08 | $3.70 | $3.73 | $3.64 | $3.72 | $3.43 | 7,870,460 |
| 2021-01-07 | $3.81 | $3.82 | $3.70 | $3.72 | $3.43 | 10,810,360 |
| 2021-01-06 | $3.81 | $3.84 | $3.77 | $3.82 | $3.52 | 10,344,220 |
| 2021-01-05 | $3.81 | $3.84 | $3.79 | $3.81 | $3.51 | 8,967,430 |
| 2021-01-04 | $3.78 | $3.83 | $3.77 | $3.81 | $3.51 | 6,206,580 |
| 2021-01-01 | $3.78 | $3.78 | $3.78 | $3.78 | $3.48 | 0 |
| 2020-12-31 | $3.74 | $3.80 | $3.74 | $3.78 | $3.48 | 7,122,290 |
| 2020-12-30 | $3.74 | $3.75 | $3.71 | $3.73 | $3.44 | 4,328,600 |
| 2020-12-29 | $3.73 | $3.76 | $3.71 | $3.73 | $3.44 | 4,841,630 |
| 2020-12-28 | $3.75 | $3.77 | $3.70 | $3.72 | $3.43 | 5,505,080 |
| 2020-12-25 | $3.70 | $3.76 | $3.68 | $3.75 | $3.45 | 5,300,440 |
| 2020-12-24 | $3.78 | $3.79 | $3.70 | $3.71 | $3.42 | 7,675,360 |
| 2020-12-23 | $3.80 | $3.82 | $3.77 | $3.79 | $3.49 | 7,587,650 |
| 2020-12-22 | $3.89 | $3.89 | $3.80 | $3.80 | $3.50 | 8,899,190 |
| 2020-12-21 | $3.90 | $3.91 | $3.86 | $3.89 | $3.58 | 5,349,120 |
| 2020-12-18 | $3.87 | $3.91 | $3.86 | $3.88 | $3.57 | 6,947,210 |
| 2020-12-17 | $3.83 | $3.88 | $3.78 | $3.88 | $3.57 | 8,191,500 |
| 2020-12-16 | $3.85 | $3.86 | $3.82 | $3.83 | $3.53 | 4,939,140 |
| 2020-12-15 | $3.84 | $3.86 | $3.81 | $3.85 | $3.55 | 5,080,680 |
| 2020-12-14 | $3.86 | $3.86 | $3.79 | $3.85 | $3.55 | 7,231,900 |
| 2020-12-11 | $3.89 | $3.91 | $3.82 | $3.84 | $3.54 | 9,595,740 |
| 2020-12-10 | $3.90 | $3.94 | $3.89 | $3.90 | $3.59 | 5,654,870 |
| 2020-12-09 | $3.98 | $3.98 | $3.89 | $3.89 | $3.58 | 8,539,980 |
| 2020-12-08 | $4.01 | $4.01 | $3.95 | $3.96 | $3.65 | 6,602,320 |
| 2020-12-07 | $4.02 | $4.02 | $3.97 | $3.97 | $3.66 | 11,108,130 |
| 2020-12-04 | $4.05 | $4.05 | $3.99 | $4.03 | $3.71 | 11,054,140 |
| 2020-12-03 | $4.07 | $4.09 | $4.04 | $4.05 | $3.73 | 10,525,460 |
| 2020-12-02 | $4.07 | $4.11 | $4.05 | $4.08 | $3.76 | 13,476,730 |
| 2020-12-01 | $4.04 | $4.08 | $4.01 | $4.06 | $3.74 | 11,841,530 |
| 2020-11-30 | $4.03 | $4.11 | $4.03 | $4.03 | $3.71 | 16,017,020 |
| 2020-11-27 | $4.03 | $4.05 | $3.98 | $4.03 | $3.71 | 9,553,840 |
| 2020-11-26 | $4.03 | $4.05 | $4.01 | $4.03 | $3.71 | 8,001,230 |
| 2020-11-25 | $4.08 | $4.10 | $4.04 | $4.05 | $3.73 | 8,777,610 |
| 2020-11-24 | $4.09 | $4.12 | $4.06 | $4.07 | $3.75 | 8,183,370 |
| 2020-11-23 | $4.04 | $4.13 | $4.03 | $4.10 | $3.78 | 13,470,280 |
| 2020-11-20 | $4.07 | $4.08 | $4.02 | $4.05 | $3.73 | 7,396,520 |
| 2020-11-19 | $4.09 | $4.10 | $4.06 | $4.07 | $3.75 | 7,105,870 |
| 2020-11-18 | $4.05 | $4.10 | $4.05 | $4.08 | $3.76 | 6,922,960 |
| 2020-11-17 | $4.07 | $4.09 | $4.04 | $4.06 | $3.74 | 7,387,640 |
| 2020-11-16 | $4.02 | $4.10 | $4.01 | $4.08 | $3.76 | 9,740,930 |
| 2020-11-13 | $4.02 | $4.03 | $3.99 | $4.01 | $3.69 | 5,330,350 |
| 2020-11-12 | $4.05 | $4.06 | $4.00 | $4.02 | $3.70 | 8,681,690 |
| 2020-11-11 | $4.04 | $4.11 | $4.00 | $4.06 | $3.74 | 14,469,300 |
| 2020-11-10 | $4.05 | $4.06 | $4.02 | $4.03 | $3.71 | 9,332,740 |
| 2020-11-09 | $3.97 | $4.07 | $3.97 | $4.04 | $3.72 | 16,142,880 |
| 2020-11-06 | $3.98 | $3.98 | $3.93 | $3.96 | $3.65 | 10,462,170 |
| 2020-11-05 | $3.95 | $3.98 | $3.93 | $3.97 | $3.66 | 13,054,680 |
| 2020-11-04 | $3.97 | $3.98 | $3.89 | $3.94 | $3.63 | 9,990,620 |
| 2020-11-03 | $3.91 | $4.00 | $3.90 | $3.99 | $3.68 | 9,960,480 |
| 2020-11-02 | $3.92 | $3.93 | $3.86 | $3.89 | $3.58 | 10,106,480 |
| 2020-10-30 | $4.05 | $4.05 | $3.91 | $3.91 | $3.60 | 17,129,320 |
| 2020-10-29 | $4.13 | $4.14 | $4.02 | $4.04 | $3.72 | 23,565,160 |
| 2020-10-28 | $4.22 | $4.23 | $4.17 | $4.19 | $3.86 | 7,046,900 |
| 2020-10-27 | $4.14 | $4.21 | $4.13 | $4.20 | $3.87 | 9,920,790 |
| 2020-10-26 | $4.19 | $4.19 | $4.13 | $4.14 | $3.81 | 7,984,600 |
| 2020-10-23 | $4.22 | $4.23 | $4.17 | $4.17 | $3.84 | 8,359,010 |
| 2020-10-22 | $4.23 | $4.24 | $4.19 | $4.22 | $3.89 | 5,365,380 |
| 2020-10-21 | $4.25 | $4.25 | $4.21 | $4.23 | $3.90 | 8,040,300 |
| 2020-10-20 | $4.25 | $4.27 | $4.21 | $4.26 | $3.92 | 8,113,470 |
| 2020-10-19 | $4.30 | $4.33 | $4.25 | $4.26 | $3.92 | 9,907,740 |
| 2020-10-16 | $4.26 | $4.32 | $4.25 | $4.29 | $3.95 | 8,310,470 |
| 2020-10-15 | $4.31 | $4.32 | $4.26 | $4.26 | $3.92 | 9,127,550 |
| 2020-10-14 | $4.36 | $4.37 | $4.28 | $4.30 | $3.96 | 13,577,750 |
| 2020-10-13 | $4.39 | $4.40 | $4.35 | $4.38 | $4.04 | 12,125,990 |
| 2020-10-12 | $4.26 | $4.48 | $4.25 | $4.42 | $4.07 | 22,801,550 |
| 2020-10-09 | $4.23 | $4.28 | $4.20 | $4.25 | $3.92 | 13,217,680 |
| 2020-10-08 | $4.18 | $4.18 | $4.18 | $4.18 | $3.85 | 0 |
| 2020-10-07 | $4.18 | $4.18 | $4.18 | $4.18 | $3.85 | 0 |
| 2020-10-06 | $4.18 | $4.18 | $4.18 | $4.18 | $3.85 | 0 |
| 2020-10-05 | $4.18 | $4.18 | $4.18 | $4.18 | $3.85 | 0 |
| 2020-10-02 | $4.18 | $4.18 | $4.18 | $4.18 | $3.85 | 0 |
| 2020-10-01 | $4.18 | $4.18 | $4.18 | $4.18 | $3.85 | 0 |
| 2020-09-30 | $4.22 | $4.25 | $4.16 | $4.18 | $3.85 | 9,136,360 |
| 2020-09-29 | $4.19 | $4.22 | $4.16 | $4.20 | $3.87 | 6,421,440 |
| 2020-09-28 | $4.17 | $4.22 | $4.17 | $4.17 | $3.84 | 6,041,110 |
| 2020-09-25 | $4.21 | $4.23 | $4.16 | $4.17 | $3.84 | 8,083,100 |
| 2020-09-24 | $4.29 | $4.29 | $4.19 | $4.21 | $3.88 | 13,566,410 |
| 2020-09-23 | $4.34 | $4.36 | $4.31 | $4.31 | $3.97 | 8,362,610 |
| 2020-09-22 | $4.38 | $4.42 | $4.32 | $4.33 | $3.99 | 12,362,480 |
| 2020-09-21 | $4.41 | $4.45 | $4.39 | $4.40 | $4.05 | 12,561,660 |
| 2020-09-18 | $4.32 | $4.43 | $4.30 | $4.41 | $4.06 | 17,206,770 |
| 2020-09-17 | $4.31 | $4.35 | $4.25 | $4.31 | $3.97 | 13,063,040 |
| 2020-09-16 | $4.35 | $4.37 | $4.31 | $4.32 | $3.98 | 8,461,220 |
| 2020-09-15 | $4.34 | $4.35 | $4.30 | $4.34 | $4.00 | 8,566,230 |
| 2020-09-14 | $4.39 | $4.41 | $4.32 | $4.34 | $4.00 | 10,201,680 |
| 2020-09-11 | $4.34 | $4.37 | $4.30 | $4.37 | $4.03 | 11,324,830 |
| 2020-09-10 | $4.50 | $4.53 | $4.32 | $4.34 | $4.00 | 23,740,050 |
| 2020-09-09 | $4.40 | $4.50 | $4.39 | $4.40 | $4.05 | 19,468,260 |
| 2020-09-08 | $4.45 | $4.48 | $4.37 | $4.44 | $4.09 | 17,425,120 |
| 2020-09-07 | $4.53 | $4.59 | $4.42 | $4.42 | $4.07 | 26,484,920 |
| 2020-09-04 | $4.59 | $4.60 | $4.53 | $4.57 | $4.21 | 15,074,040 |
| 2020-09-03 | $4.65 | $4.71 | $4.61 | $4.63 | $4.27 | 20,080,240 |
| 2020-09-02 | $4.65 | $4.68 | $4.60 | $4.66 | $4.29 | 17,805,190 |
| 2020-09-01 | $4.70 | $4.71 | $4.59 | $4.66 | $4.29 | 22,841,870 |
| 2020-08-31 | $4.80 | $4.80 | $4.68 | $4.68 | $4.31 | 27,779,370 |
| 2020-08-28 | $4.72 | $4.74 | $4.64 | $4.73 | $4.36 | 19,900,110 |
| 2020-08-27 | $4.62 | $4.71 | $4.62 | $4.70 | $4.33 | 19,165,550 |
| 2020-08-26 | $4.70 | $4.73 | $4.59 | $4.63 | $4.27 | 24,132,600 |
| 2020-08-25 | $4.78 | $4.80 | $4.68 | $4.69 | $4.32 | 33,601,030 |
| 2020-08-24 | $4.87 | $4.90 | $4.76 | $4.79 | $4.41 | 37,662,890 |
| 2020-08-21 | $4.94 | $4.98 | $4.74 | $4.79 | $4.41 | 56,946,170 |
| 2020-08-20 | $4.95 | $5.18 | $4.82 | $4.84 | $4.46 | 79,264,920 |
| 2020-08-19 | $5.22 | $5.35 | $4.96 | $5.01 | $4.62 | 127,110,620 |
| 2020-08-18 | $5.13 | $5.18 | $4.96 | $5.08 | $4.68 | 109,608,100 |
| 2020-08-17 | $4.58 | $5.01 | $4.58 | $5.01 | $4.62 | 116,059,780 |
| 2020-08-14 | $4.54 | $4.55 | $4.48 | $4.55 | $4.19 | 18,864,140 |
| 2020-08-13 | $4.48 | $4.60 | $4.48 | $4.55 | $4.19 | 23,416,250 |
| 2020-08-12 | $4.52 | $4.59 | $4.38 | $4.49 | $4.14 | 28,081,670 |
| 2020-08-11 | $4.74 | $4.79 | $4.55 | $4.56 | $4.20 | 32,718,290 |
| 2020-08-10 | $4.66 | $4.80 | $4.55 | $4.74 | $4.37 | 48,785,120 |
| 2020-08-07 | $4.68 | $4.83 | $4.60 | $4.70 | $4.33 | 45,271,570 |
| 2020-08-06 | $4.53 | $4.78 | $4.50 | $4.72 | $4.35 | 56,457,330 |
| 2020-08-05 | $4.57 | $4.58 | $4.47 | $4.53 | $4.17 | 21,815,080 |
| 2020-08-04 | $4.67 | $4.67 | $4.53 | $4.58 | $4.22 | 37,782,180 |
| 2020-08-03 | $4.71 | $4.76 | $4.62 | $4.66 | $4.29 | 50,557,120 |
| 2020-07-31 | $4.38 | $4.65 | $4.36 | $4.64 | $4.27 | 39,767,020 |
| 2020-07-30 | $4.53 | $4.59 | $4.43 | $4.44 | $4.09 | 37,186,970 |
| 2020-07-29 | $4.33 | $4.40 | $4.24 | $4.40 | $4.05 | 24,245,580 |
| 2020-07-28 | $4.39 | $4.43 | $4.31 | $4.36 | $4.02 | 21,107,840 |
| 2020-07-27 | $4.45 | $4.47 | $4.33 | $4.38 | $4.04 | 17,185,860 |
| 2020-07-24 | $4.56 | $4.57 | $4.36 | $4.39 | $4.04 | 39,937,100 |
| 2020-07-23 | $4.63 | $4.74 | $4.49 | $4.60 | $4.24 | 37,821,350 |
| 2020-07-22 | $4.63 | $4.75 | $4.53 | $4.69 | $4.32 | 49,527,100 |
| 2020-07-21 | $4.74 | $4.80 | $4.61 | $4.64 | $4.27 | 42,605,100 |
| 2020-07-20 | $4.63 | $4.88 | $4.61 | $4.81 | $4.43 | 61,525,370 |
| 2020-07-17 | $4.40 | $4.51 | $4.34 | $4.45 | $4.10 | 34,096,570 |
| 2020-07-16 | $4.63 | $4.68 | $4.41 | $4.41 | $4.06 | 52,959,490 |
| 2020-07-15 | $4.95 | $4.95 | $4.65 | $4.73 | $4.36 | 80,738,620 |
| 2020-07-14 | $4.99 | $5.26 | $4.89 | $5.10 | $4.70 | 125,530,320 |
| 2020-07-13 | $4.82 | $4.95 | $4.82 | $4.95 | $4.56 | 111,366,380 |
| 2020-07-10 | $4.66 | $4.70 | $4.42 | $4.65 | $4.15 | 77,906,650 |
| 2020-07-09 | $4.59 | $4.67 | $4.50 | $4.61 | $4.11 | 59,465,620 |
| 2020-07-08 | $4.55 | $4.73 | $4.45 | $4.62 | $4.12 | 62,078,930 |
| 2020-07-07 | $4.44 | $4.56 | $4.34 | $4.50 | $4.02 | 65,877,100 |
| 2020-07-06 | $4.25 | $4.44 | $4.19 | $4.41 | $3.94 | 66,257,690 |
| 2020-07-03 | $4.01 | $4.14 | $4.01 | $4.12 | $3.68 | 42,285,020 |
| 2020-07-02 | $3.85 | $3.99 | $3.85 | $3.99 | $3.56 | 26,792,960 |
| 2020-07-01 | $3.85 | $3.89 | $3.82 | $3.86 | $3.44 | 10,182,900 |
| 2020-06-30 | $3.85 | $3.88 | $3.84 | $3.86 | $3.44 | 11,056,560 |
| 2020-06-29 | $3.88 | $3.99 | $3.87 | $3.87 | $3.45 | 25,030,980 |
| 2020-06-26 | $3.82 | $3.82 | $3.82 | $3.82 | $3.41 | 0 |
| 2020-06-25 | $3.82 | $3.82 | $3.82 | $3.82 | $3.41 | 0 |
| 2020-06-24 | $3.85 | $3.88 | $3.82 | $3.82 | $3.41 | 8,690,030 |
| 2020-06-23 | $3.80 | $3.89 | $3.80 | $3.87 | $3.45 | 16,097,090 |
| 2020-06-22 | $3.82 | $3.82 | $3.78 | $3.79 | $3.38 | 6,907,540 |
| 2020-06-19 | $3.80 | $3.81 | $3.78 | $3.81 | $3.40 | 7,278,280 |
| 2020-06-18 | $3.77 | $3.80 | $3.74 | $3.79 | $3.38 | 7,236,290 |
| 2020-06-17 | $3.81 | $3.81 | $3.74 | $3.77 | $3.36 | 10,473,570 |
| 2020-06-16 | $3.80 | $3.82 | $3.79 | $3.81 | $3.40 | 6,139,600 |
| 2020-06-15 | $3.88 | $3.88 | $3.78 | $3.78 | $3.37 | 12,912,820 |
| 2020-06-12 | $3.80 | $3.86 | $3.79 | $3.86 | $3.44 | 10,127,600 |
| 2020-06-11 | $3.87 | $3.92 | $3.84 | $3.86 | $3.44 | 14,896,130 |
| 2020-06-10 | $3.80 | $3.92 | $3.78 | $3.88 | $3.46 | 16,488,000 |
| 2020-06-09 | $3.83 | $3.84 | $3.80 | $3.82 | $3.41 | 7,366,860 |
| 2020-06-08 | $3.78 | $3.87 | $3.75 | $3.84 | $3.43 | 16,385,120 |
| 2020-06-05 | $3.79 | $3.79 | $3.74 | $3.76 | $3.36 | 4,968,800 |
| 2020-06-04 | $3.78 | $3.78 | $3.75 | $3.77 | $3.36 | 5,132,830 |
| 2020-06-03 | $3.80 | $3.81 | $3.76 | $3.77 | $3.36 | 7,006,030 |
| 2020-06-02 | $3.78 | $3.81 | $3.75 | $3.79 | $3.38 | 9,104,150 |
| 2020-06-01 | $3.71 | $3.78 | $3.70 | $3.77 | $3.36 | 8,502,820 |
| 2020-05-29 | $3.71 | $3.73 | $3.68 | $3.70 | $3.30 | 6,391,050 |
| 2020-05-28 | $3.75 | $3.76 | $3.70 | $3.72 | $3.32 | 6,758,270 |
| 2020-05-27 | $3.78 | $3.78 | $3.72 | $3.73 | $3.33 | 5,250,430 |
| 2020-05-26 | $3.74 | $3.78 | $3.73 | $3.76 | $3.36 | 4,775,560 |
| 2020-05-25 | $3.73 | $3.77 | $3.72 | $3.74 | $3.34 | 3,963,340 |
| 2020-05-22 | $3.79 | $3.80 | $3.72 | $3.73 | $3.33 | 7,599,300 |
| 2020-05-21 | $3.85 | $3.87 | $3.79 | $3.79 | $3.38 | 7,772,560 |
| 2020-05-20 | $3.87 | $3.87 | $3.82 | $3.83 | $3.42 | 9,330,770 |
| 2020-05-19 | $3.88 | $3.91 | $3.86 | $3.88 | $3.46 | 6,688,360 |
| 2020-05-18 | $3.88 | $3.91 | $3.84 | $3.86 | $3.44 | 7,365,600 |
| 2020-05-15 | $3.89 | $3.91 | $3.84 | $3.85 | $3.44 | 8,844,490 |
| 2020-05-14 | $3.95 | $3.95 | $3.87 | $3.88 | $3.46 | 9,621,220 |
| 2020-05-13 | $3.93 | $3.97 | $3.92 | $3.95 | $3.53 | 4,576,920 |
| 2020-05-12 | $4.02 | $4.03 | $3.93 | $3.95 | $3.53 | 9,809,300 |
| 2020-05-11 | $3.96 | $4.06 | $3.95 | $4.01 | $3.58 | 16,079,970 |
| 2020-05-08 | $3.95 | $3.99 | $3.93 | $3.96 | $3.53 | 9,179,750 |
| 2020-05-07 | $3.95 | $4.00 | $3.92 | $3.95 | $3.53 | 10,690,110 |
| 2020-05-06 | $3.83 | $3.95 | $3.83 | $3.95 | $3.53 | 11,860,190 |
| 2020-05-05 | $3.88 | $3.88 | $3.88 | $3.88 | $3.46 | 0 |
| 2020-05-04 | $3.88 | $3.88 | $3.88 | $3.88 | $3.46 | 0 |
| 2020-05-01 | $3.88 | $3.88 | $3.88 | $3.88 | $3.46 | 0 |
| 2020-04-30 | $3.84 | $3.88 | $3.80 | $3.88 | $3.46 | 9,059,600 |
| 2020-04-29 | $3.78 | $3.87 | $3.78 | $3.81 | $3.40 | 8,533,830 |
| 2020-04-28 | $3.98 | $3.99 | $3.71 | $3.83 | $3.42 | 19,723,960 |
| 2020-04-27 | $3.97 | $4.01 | $3.95 | $3.98 | $3.55 | 12,482,780 |
| 2020-04-24 | $4.08 | $4.09 | $3.96 | $3.97 | $3.54 | 22,908,860 |
| 2020-04-23 | $4.24 | $4.26 | $4.06 | $4.07 | $3.63 | 40,873,470 |
| 2020-04-22 | $4.18 | $4.31 | $4.14 | $4.23 | $3.78 | 44,073,040 |
| 2020-04-21 | $4.03 | $4.20 | $3.98 | $4.19 | $3.74 | 41,659,100 |
| 2020-04-20 | $4.06 | $4.12 | $4.03 | $4.06 | $3.62 | 23,962,320 |
| 2020-04-17 | $3.94 | $4.16 | $3.91 | $4.06 | $3.62 | 39,207,610 |
| 2020-04-16 | $3.92 | $3.97 | $3.89 | $3.92 | $3.50 | 11,140,760 |
| 2020-04-15 | $3.97 | $3.97 | $3.91 | $3.94 | $3.52 | 10,871,330 |
| 2020-04-14 | $3.95 | $3.98 | $3.91 | $3.98 | $3.55 | 14,178,860 |
| 2020-04-13 | $3.89 | $3.96 | $3.86 | $3.94 | $3.52 | 12,170,740 |
| 2020-04-10 | $3.96 | $3.97 | $3.87 | $3.91 | $3.49 | 15,870,340 |
| 2020-04-09 | $3.98 | $4.02 | $3.95 | $3.96 | $3.53 | 17,559,940 |
| 2020-04-08 | $3.97 | $3.98 | $3.91 | $3.97 | $3.54 | 32,513,820 |
| 2020-04-07 | $4.05 | $4.06 | $3.98 | $4.03 | $3.60 | 28,462,110 |
| 2020-04-06 | $3.98 | $3.98 | $3.98 | $3.98 | $3.55 | 0 |
| 2020-04-03 | $4.07 | $4.08 | $3.97 | $3.98 | $3.55 | 18,455,370 |
| 2020-04-02 | $4.02 | $4.10 | $3.96 | $4.09 | $3.65 | 24,678,600 |
| 2020-04-01 | $4.17 | $4.25 | $4.05 | $4.07 | $3.63 | 34,151,830 |
| 2020-03-31 | $4.25 | $4.29 | $4.16 | $4.18 | $3.73 | 45,695,220 |
| 2020-03-30 | $4.04 | $4.33 | $4.01 | $4.29 | $3.83 | 78,266,210 |
| 2020-03-27 | $4.03 | $4.31 | $4.01 | $4.22 | $3.77 | 85,786,700 |
| 2020-03-26 | $4.01 | $4.04 | $3.90 | $3.92 | $3.50 | 13,676,350 |
| 2020-03-25 | $4.04 | $4.06 | $3.98 | $4.04 | $3.61 | 16,336,910 |
| 2020-03-24 | $3.91 | $3.99 | $3.87 | $3.97 | $3.54 | 15,520,280 |
| 2020-03-23 | $3.94 | $3.97 | $3.83 | $3.85 | $3.44 | 14,789,190 |
| 2020-03-20 | $4.01 | $4.05 | $3.97 | $4.03 | $3.60 | 16,043,360 |
| 2020-03-19 | $3.89 | $4.02 | $3.87 | $3.97 | $3.54 | 17,531,250 |
| 2020-03-18 | $3.94 | $4.09 | $3.91 | $3.92 | $3.50 | 21,737,600 |
| 2020-03-17 | $3.99 | $3.99 | $3.72 | $3.93 | $3.51 | 17,475,200 |
| 2020-03-16 | $4.03 | $4.11 | $3.82 | $3.86 | $3.44 | 26,326,180 |
| 2020-03-13 | $3.88 | $4.05 | $3.82 | $3.99 | $3.56 | 21,529,980 |
| 2020-03-12 | $4.06 | $4.12 | $4.02 | $4.06 | $3.62 | 16,390,290 |
| 2020-03-11 | $4.20 | $4.22 | $4.08 | $4.08 | $3.64 | 22,421,760 |
| 2020-03-10 | $4.02 | $4.23 | $4.02 | $4.22 | $3.77 | 31,800,630 |
| 2020-03-09 | $4.20 | $4.30 | $4.07 | $4.10 | $3.66 | 36,050,360 |
| 2020-03-06 | $4.40 | $4.48 | $4.31 | $4.32 | $3.86 | 45,385,800 |
| 2020-03-05 | $4.49 | $4.74 | $4.38 | $4.50 | $4.02 | 76,916,330 |
| 2020-03-04 | $4.18 | $4.49 | $4.11 | $4.48 | $4.00 | 64,341,650 |
| 2020-03-03 | $4.60 | $4.60 | $4.23 | $4.28 | $3.82 | 97,719,290 |
| 2020-03-02 | $4.01 | $4.25 | $3.93 | $4.25 | $3.79 | 51,732,300 |
| 2020-02-28 | $3.89 | $4.08 | $3.75 | $3.86 | $3.44 | 51,289,320 |
| 2020-02-27 | $4.05 | $4.30 | $3.93 | $4.04 | $3.61 | 92,530,900 |
| 2020-02-26 | $3.53 | $3.94 | $3.51 | $3.94 | $3.52 | 57,272,700 |
| 2020-02-25 | $3.59 | $3.61 | $3.46 | $3.58 | $3.19 | 15,653,520 |
| 2020-02-24 | $3.66 | $3.68 | $3.62 | $3.66 | $3.27 | 10,823,050 |
| 2020-02-21 | $3.70 | $3.72 | $3.67 | $3.69 | $3.29 | 10,715,260 |
| 2020-02-20 | $3.63 | $3.71 | $3.62 | $3.69 | $3.29 | 11,069,910 |
| 2020-02-19 | $3.65 | $3.66 | $3.62 | $3.63 | $3.24 | 7,086,800 |
| 2020-02-18 | $3.65 | $3.66 | $3.62 | $3.65 | $3.26 | 10,944,760 |
| 2020-02-17 | $3.58 | $3.65 | $3.57 | $3.64 | $3.25 | 10,740,780 |
| 2020-02-14 | $3.60 | $3.60 | $3.54 | $3.57 | $3.19 | 8,551,970 |
| 2020-02-13 | $3.61 | $3.64 | $3.57 | $3.57 | $3.19 | 8,780,410 |
| 2020-02-12 | $3.62 | $3.64 | $3.60 | $3.62 | $3.23 | 8,210,110 |
| 2020-02-11 | $3.66 | $3.70 | $3.61 | $3.63 | $3.24 | 9,568,960 |
| 2020-02-10 | $3.51 | $3.69 | $3.50 | $3.64 | $3.25 | 12,798,900 |
| 2020-02-07 | $3.43 | $3.54 | $3.41 | $3.52 | $3.14 | 13,751,930 |
| 2020-02-06 | $3.39 | $3.46 | $3.38 | $3.45 | $3.08 | 12,429,440 |
| 2020-02-05 | $3.30 | $3.41 | $3.30 | $3.36 | $3.00 | 10,795,870 |
| 2020-02-04 | $3.18 | $3.36 | $3.18 | $3.30 | $2.95 | 16,214,860 |
| 2020-02-03 | $3.38 | $3.38 | $3.38 | $3.38 | $3.02 | 3,779,100 |
| 2020-01-31 | $3.76 | $3.76 | $3.76 | $3.76 | $3.36 | 0 |
| 2020-01-30 | $3.76 | $3.76 | $3.76 | $3.76 | $3.36 | 0 |
| 2020-01-29 | $3.76 | $3.76 | $3.76 | $3.76 | $3.36 | 0 |
| 2020-01-28 | $3.76 | $3.76 | $3.76 | $3.76 | $3.36 | 0 |
| 2020-01-27 | $3.76 | $3.76 | $3.76 | $3.76 | $3.36 | 0 |
| 2020-01-24 | $3.76 | $3.76 | $3.76 | $3.76 | $3.36 | 0 |
| 2020-01-23 | $3.86 | $3.86 | $3.73 | $3.76 | $3.36 | 10,649,330 |
| 2020-01-22 | $3.90 | $3.92 | $3.84 | $3.86 | $3.44 | 7,900,600 |
| 2020-01-21 | $3.97 | $3.98 | $3.90 | $3.92 | $3.50 | 8,604,980 |
| 2020-01-20 | $3.94 | $3.99 | $3.94 | $3.98 | $3.55 | 5,033,040 |
| 2020-01-17 | $3.98 | $4.00 | $3.95 | $3.95 | $3.53 | 5,202,600 |
| 2020-01-16 | $4.00 | $4.02 | $3.97 | $3.97 | $3.54 | 5,769,880 |
| 2020-01-15 | $4.05 | $4.07 | $4.00 | $4.01 | $3.58 | 5,317,220 |
| 2020-01-14 | $4.05 | $4.08 | $4.03 | $4.04 | $3.61 | 8,358,010 |
| 2020-01-13 | $4.01 | $4.04 | $3.96 | $4.04 | $3.61 | 9,025,690 |
| 2020-01-10 | $4.02 | $4.03 | $3.98 | $3.99 | $3.56 | 6,746,920 |
| 2020-01-09 | $4.00 | $4.03 | $4.00 | $4.01 | $3.58 | 9,038,150 |
| 2020-01-08 | $4.06 | $4.07 | $3.98 | $3.98 | $3.55 | 10,235,100 |
| 2020-01-07 | $4.05 | $4.08 | $4.04 | $4.08 | $3.64 | 7,666,270 |
| 2020-01-06 | $4.07 | $4.09 | $4.03 | $4.05 | $3.61 | 10,589,080 |
| 2020-01-03 | $4.11 | $4.11 | $4.07 | $4.08 | $3.64 | 7,486,510 |
| 2020-01-02 | $4.09 | $4.12 | $4.06 | $4.09 | $3.65 | 9,547,150 |
| 2020-01-01 | $4.06 | $4.06 | $4.06 | $4.06 | $3.62 | 0 |
| 2019-12-31 | $4.04 | $4.07 | $4.02 | $4.06 | $3.62 | 7,690,630 |
| 2019-12-30 | $3.97 | $4.04 | $3.97 | $4.04 | $3.61 | 7,520,890 |
| 2019-12-27 | $3.96 | $4.02 | $3.94 | $3.99 | $3.56 | 9,646,840 |
| 2019-12-26 | $3.93 | $3.96 | $3.91 | $3.96 | $3.53 | 5,627,300 |
| 2019-12-25 | $3.95 | $3.96 | $3.92 | $3.93 | $3.51 | 3,851,960 |
| 2019-12-24 | $3.90 | $3.95 | $3.90 | $3.95 | $3.53 | 3,493,190 |
| 2019-12-23 | $3.97 | $3.98 | $3.90 | $3.90 | $3.48 | 7,160,020 |
| 2019-12-20 | $3.98 | $4.02 | $3.95 | $3.96 | $3.53 | 7,109,340 |
| 2019-12-19 | $3.95 | $4.01 | $3.93 | $4.01 | $3.58 | 9,152,340 |
| 2019-12-18 | $3.94 | $3.96 | $3.92 | $3.94 | $3.52 | 5,427,130 |
| 2019-12-17 | $3.89 | $3.96 | $3.88 | $3.94 | $3.52 | 11,045,530 |
| 2019-12-16 | $3.87 | $3.89 | $3.85 | $3.89 | $3.47 | 7,527,290 |
| 2019-12-13 | $3.82 | $3.85 | $3.80 | $3.85 | $3.44 | 6,871,970 |
| 2019-12-12 | $3.82 | $3.83 | $3.78 | $3.79 | $3.38 | 4,016,200 |
| 2019-12-11 | $3.84 | $3.85 | $3.82 | $3.83 | $3.42 | 4,198,190 |
| 2019-12-10 | $3.84 | $3.85 | $3.82 | $3.85 | $3.44 | 4,450,080 |
| 2019-12-09 | $3.83 | $3.86 | $3.82 | $3.85 | $3.44 | 5,132,070 |
| 2019-12-06 | $3.84 | $3.85 | $3.80 | $3.84 | $3.43 | 4,516,210 |
| 2019-12-05 | $3.81 | $3.83 | $3.80 | $3.83 | $3.42 | 3,684,300 |
| 2019-12-04 | $3.82 | $3.82 | $3.76 | $3.79 | $3.38 | 3,374,510 |
| 2019-12-03 | $3.85 | $3.85 | $3.78 | $3.82 | $3.41 | 4,600,000 |
| 2019-12-02 | $3.90 | $3.90 | $3.82 | $3.84 | $3.43 | 4,075,210 |
| 2019-11-29 | $3.85 | $3.89 | $3.84 | $3.87 | $3.45 | 2,460,300 |
| 2019-11-28 | $3.88 | $3.92 | $3.85 | $3.86 | $3.44 | 3,890,880 |
| 2019-11-27 | $3.91 | $3.95 | $3.89 | $3.89 | $3.47 | 5,241,780 |
| 2019-11-26 | $3.94 | $3.95 | $3.92 | $3.93 | $3.51 | 3,984,900 |
| 2019-11-25 | $3.85 | $3.96 | $3.85 | $3.94 | $3.52 | 8,523,980 |
| 2019-11-22 | $3.87 | $3.89 | $3.83 | $3.87 | $3.45 | 5,423,880 |
| 2019-11-21 | $3.86 | $3.88 | $3.83 | $3.86 | $3.44 | 2,896,680 |
| 2019-11-20 | $3.86 | $3.88 | $3.85 | $3.87 | $3.45 | 4,199,750 |
| 2019-11-19 | $3.83 | $3.94 | $3.83 | $3.88 | $3.46 | 7,584,770 |
| 2019-11-18 | $3.77 | $3.82 | $3.74 | $3.79 | $3.38 | 3,043,250 |
| 2019-11-15 | $3.82 | $3.82 | $3.77 | $3.77 | $3.36 | 3,105,640 |
| 2019-11-14 | $3.82 | $3.87 | $3.80 | $3.82 | $3.41 | 4,226,250 |
| 2019-11-13 | $3.81 | $3.81 | $3.77 | $3.79 | $3.38 | 2,131,320 |
| 2019-11-12 | $3.80 | $3.82 | $3.73 | $3.80 | $3.39 | 4,169,260 |
| 2019-11-11 | $3.91 | $3.92 | $3.78 | $3.79 | $3.38 | 6,503,160 |
| 2019-11-08 | $3.96 | $3.97 | $3.91 | $3.93 | $3.51 | 5,110,580 |
| 2019-11-07 | $3.92 | $3.95 | $3.91 | $3.94 | $3.52 | 3,519,810 |
| 2019-11-06 | $3.96 | $3.96 | $3.92 | $3.92 | $3.50 | 4,184,260 |
| 2019-11-05 | $3.94 | $3.97 | $3.93 | $3.96 | $3.53 | 4,108,810 |
| 2019-11-04 | $3.99 | $4.01 | $3.95 | $3.95 | $3.53 | 5,160,180 |
| 2019-11-01 | $3.94 | $3.99 | $3.92 | $3.96 | $3.53 | 6,167,830 |
| 2019-10-31 | $4.08 | $4.10 | $3.95 | $3.96 | $3.53 | 10,017,420 |
| 2019-10-30 | $4.16 | $4.16 | $4.05 | $4.07 | $3.63 | 11,308,720 |
| 2019-10-29 | $4.24 | $4.24 | $4.15 | $4.16 | $3.71 | 5,647,840 |
| 2019-10-28 | $4.19 | $4.23 | $4.16 | $4.23 | $3.78 | 10,484,200 |
| 2019-10-25 | $4.16 | $4.18 | $4.12 | $4.18 | $3.73 | 3,429,800 |
| 2019-10-24 | $4.15 | $4.20 | $4.15 | $4.16 | $3.71 | 4,948,370 |
| 2019-10-23 | $4.17 | $4.20 | $4.12 | $4.12 | $3.68 | 3,991,380 |
| 2019-10-22 | $4.16 | $4.20 | $4.15 | $4.20 | $3.75 | 2,336,820 |
| 2019-10-21 | $4.16 | $4.17 | $4.07 | $4.16 | $3.71 | 4,298,810 |
| 2019-10-18 | $4.21 | $4.22 | $4.15 | $4.17 | $3.72 | 4,995,270 |
| 2019-10-17 | $4.23 | $4.25 | $4.21 | $4.22 | $3.77 | 4,173,500 |
| 2019-10-16 | $4.23 | $4.26 | $4.20 | $4.21 | $3.76 | 4,460,180 |
| 2019-10-15 | $4.28 | $4.28 | $4.21 | $4.23 | $3.78 | 4,680,630 |
| 2019-10-14 | $4.26 | $4.30 | $4.25 | $4.27 | $3.81 | 7,217,370 |
| 2019-10-11 | $4.22 | $4.26 | $4.20 | $4.23 | $3.78 | 5,816,970 |
| 2019-10-10 | $4.23 | $4.23 | $4.17 | $4.21 | $3.76 | 5,920,030 |
| 2019-10-09 | $4.19 | $4.22 | $4.15 | $4.22 | $3.77 | 2,771,480 |
| 2019-10-08 | $4.20 | $4.23 | $4.19 | $4.20 | $3.75 | 4,035,180 |
| 2019-10-07 | $4.19 | $4.19 | $4.19 | $4.19 | $3.74 | 0 |
| 2019-10-04 | $4.19 | $4.19 | $4.19 | $4.19 | $3.74 | 0 |
| 2019-10-03 | $4.19 | $4.19 | $4.19 | $4.19 | $3.74 | 0 |
| 2019-10-02 | $4.19 | $4.19 | $4.19 | $4.19 | $3.74 | 0 |
| 2019-10-01 | $4.19 | $4.19 | $4.19 | $4.19 | $3.74 | 0 |
| 2019-09-30 | $4.21 | $4.24 | $4.17 | $4.19 | $3.74 | 3,886,370 |
| 2019-09-27 | $4.17 | $4.24 | $4.16 | $4.21 | $3.76 | 4,261,610 |
| 2019-09-26 | $4.27 | $4.29 | $4.13 | $4.16 | $3.71 | 7,227,670 |
| 2019-09-25 | $4.34 | $4.35 | $4.27 | $4.27 | $3.81 | 6,079,070 |
| 2019-09-24 | $4.36 | $4.37 | $4.32 | $4.33 | $3.86 | 6,075,280 |
| 2019-09-23 | $4.43 | $4.43 | $4.32 | $4.37 | $3.90 | 7,322,290 |
| 2019-09-20 | $4.43 | $4.45 | $4.39 | $4.43 | $3.95 | 6,650,720 |
| 2019-09-19 | $4.42 | $4.42 | $4.38 | $4.41 | $3.94 | 3,977,690 |
| 2019-09-18 | $4.43 | $4.43 | $4.37 | $4.40 | $3.93 | 5,347,940 |
| 2019-09-17 | $4.51 | $4.52 | $4.39 | $4.40 | $3.93 | 7,641,600 |
| 2019-09-16 | $4.49 | $4.58 | $4.49 | $4.52 | $4.03 | 10,051,120 |
| 2019-09-13 | $4.47 | $4.47 | $4.47 | $4.47 | $3.99 | 0 |
| 2019-09-12 | $4.47 | $4.48 | $4.44 | $4.47 | $3.99 | 6,186,550 |
| 2019-09-11 | $4.49 | $4.49 | $4.45 | $4.47 | $3.99 | 5,456,600 |
| 2019-09-10 | $4.49 | $4.49 | $4.44 | $4.46 | $3.98 | 5,819,390 |
| 2019-09-09 | $4.45 | $4.49 | $4.44 | $4.49 | $4.01 | 9,013,120 |
| 2019-09-06 | $4.43 | $4.45 | $4.38 | $4.42 | $3.94 | 8,229,730 |
| 2019-09-05 | $4.45 | $4.48 | $4.42 | $4.42 | $3.94 | 15,128,790 |
| 2019-09-04 | $4.32 | $4.47 | $4.31 | $4.42 | $3.94 | 15,833,650 |
| 2019-09-03 | $4.34 | $4.37 | $4.27 | $4.34 | $3.87 | 12,275,440 |
| 2019-09-02 | $4.28 | $4.35 | $4.25 | $4.34 | $3.87 | 8,187,250 |
| 2019-08-30 | $4.35 | $4.38 | $4.28 | $4.28 | $3.82 | 6,246,090 |
| 2019-08-29 | $4.34 | $4.36 | $4.31 | $4.34 | $3.87 | 5,424,170 |
| 2019-08-28 | $4.33 | $4.35 | $4.30 | $4.34 | $3.87 | 6,045,820 |
| 2019-08-27 | $4.26 | $4.34 | $4.26 | $4.32 | $3.86 | 6,718,240 |
| 2019-08-26 | $4.26 | $4.27 | $4.22 | $4.26 | $3.80 | 4,020,370 |
| 2019-08-23 | $4.30 | $4.36 | $4.28 | $4.32 | $3.86 | 7,846,740 |
| 2019-08-22 | $4.30 | $4.32 | $4.26 | $4.28 | $3.82 | 3,595,460 |
| 2019-08-21 | $4.31 | $4.32 | $4.28 | $4.30 | $3.84 | 4,737,840 |
| 2019-08-20 | $4.26 | $4.38 | $4.24 | $4.33 | $3.86 | 9,814,990 |
| 2019-08-19 | $4.20 | $4.27 | $4.19 | $4.26 | $3.80 | 7,288,140 |
| 2019-08-16 | $4.18 | $4.20 | $4.17 | $4.17 | $3.72 | 4,364,900 |
| 2019-08-15 | $4.11 | $4.20 | $4.04 | $4.19 | $3.74 | 6,757,960 |
| 2019-08-14 | $4.20 | $4.21 | $4.17 | $4.19 | $3.74 | 3,790,690 |
| 2019-08-13 | $4.18 | $4.18 | $4.15 | $4.17 | $3.72 | 3,160,330 |
| 2019-08-12 | $4.16 | $4.21 | $4.15 | $4.21 | $3.76 | 4,455,720 |
| 2019-08-09 | $4.19 | $4.22 | $4.15 | $4.16 | $3.71 | 4,106,230 |
| 2019-08-08 | $4.23 | $4.23 | $4.18 | $4.18 | $3.73 | 3,991,830 |
| 2019-08-07 | $4.23 | $4.25 | $4.18 | $4.19 | $3.74 | 3,779,900 |
| 2019-08-06 | $4.27 | $4.27 | $4.12 | $4.21 | $3.76 | 8,664,690 |
| 2019-08-05 | $4.36 | $4.38 | $4.31 | $4.34 | $3.87 | 4,439,940 |
| 2019-08-02 | $4.31 | $4.40 | $4.29 | $4.38 | $3.91 | 9,119,520 |
| 2019-08-01 | $4.40 | $4.43 | $4.37 | $4.40 | $3.93 | 6,948,070 |
| 2019-07-31 | $4.41 | $4.52 | $4.39 | $4.43 | $3.95 | 9,762,050 |
| 2019-07-30 | $4.37 | $4.42 | $4.37 | $4.40 | $3.93 | 7,397,150 |
| 2019-07-29 | $4.35 | $4.47 | $4.34 | $4.41 | $3.94 | 16,941,270 |
| 2019-07-26 | $4.26 | $4.26 | $4.20 | $4.24 | $3.78 | 4,234,140 |
| 2019-07-25 | $4.25 | $4.27 | $4.23 | $4.26 | $3.80 | 5,111,160 |
| 2019-07-24 | $4.28 | $4.32 | $4.20 | $4.26 | $3.80 | 9,313,300 |
| 2019-07-23 | $4.27 | $4.30 | $4.24 | $4.26 | $3.80 | 4,130,020 |
| 2019-07-22 | $4.42 | $4.44 | $4.22 | $4.26 | $3.80 | 11,771,820 |
| 2019-07-19 | $4.41 | $4.47 | $4.41 | $4.45 | $3.97 | 5,461,420 |
| 2019-07-18 | $4.50 | $4.51 | $4.41 | $4.41 | $3.94 | 7,901,160 |
| 2019-07-17 | $4.48 | $4.53 | $4.48 | $4.50 | $4.02 | 5,912,790 |
| 2019-07-16 | $4.50 | $4.53 | $4.48 | $4.50 | $4.02 | 6,173,140 |
| 2019-07-15 | $4.50 | $4.54 | $4.42 | $4.51 | $4.02 | 9,351,870 |
| 2019-07-12 | $4.45 | $4.48 | $4.43 | $4.47 | $3.99 | 7,964,840 |
| 2019-07-11 | $4.43 | $4.48 | $4.39 | $4.41 | $3.94 | 9,820,460 |
| 2019-07-10 | $4.46 | $4.50 | $4.42 | $4.45 | $3.97 | 6,980,340 |
| 2019-07-09 | $4.45 | $4.49 | $4.40 | $4.45 | $3.97 | 8,209,630 |
| 2019-07-08 | $4.63 | $4.65 | $4.46 | $4.46 | $3.98 | 11,130,100 |
| 2019-07-05 | $4.64 | $4.65 | $4.61 | $4.65 | $4.15 | 5,136,170 |
| 2019-07-04 | $4.66 | $4.69 | $4.62 | $4.63 | $4.13 | 7,488,530 |
| 2019-07-03 | $4.71 | $4.75 | $4.66 | $4.66 | $4.16 | 8,402,540 |
| 2019-07-02 | $4.78 | $4.79 | $4.72 | $4.75 | $4.24 | 9,189,210 |
| 2019-07-01 | $4.73 | $4.78 | $4.66 | $4.78 | $4.27 | 14,391,430 |
| 2019-06-28 | $4.75 | $4.78 | $4.64 | $4.65 | $4.15 | 12,250,470 |
| 2019-06-27 | $4.76 | $4.82 | $4.75 | $4.76 | $4.25 | 10,177,000 |
| 2019-06-26 | $4.76 | $4.81 | $4.75 | $4.78 | $4.27 | 7,444,690 |
| 2019-06-25 | $4.83 | $4.83 | $4.69 | $4.82 | $4.30 | 17,193,620 |
| 2019-06-24 | $4.82 | $4.86 | $4.74 | $4.79 | $4.27 | 16,397,960 |
| 2019-06-21 | $4.76 | $4.85 | $4.72 | $4.84 | $4.32 | 23,710,810 |
| 2019-06-20 | $4.65 | $4.76 | $4.62 | $4.73 | $4.22 | 16,040,050 |
| 2019-06-19 | $4.78 | $4.79 | $4.65 | $4.67 | $4.17 | 13,963,770 |
| 2019-06-18 | $4.66 | $4.70 | $4.59 | $4.62 | $4.12 | 12,062,440 |
| 2019-06-17 | $4.65 | $4.82 | $4.63 | $4.68 | $4.18 | 18,068,840 |
| 2019-06-14 | $4.73 | $4.73 | $4.57 | $4.57 | $4.08 | 11,364,120 |
| 2019-06-13 | $4.69 | $4.74 | $4.63 | $4.71 | $4.20 | 13,950,480 |
| 2019-06-12 | $4.74 | $4.83 | $4.70 | $4.72 | $4.21 | 24,019,360 |
| 2019-06-11 | $4.55 | $4.71 | $4.53 | $4.71 | $4.20 | 20,121,800 |
| 2019-06-10 | $4.54 | $4.73 | $4.54 | $4.67 | $4.03 | 12,757,790 |
| 2019-06-07 | $4.54 | $4.54 | $4.54 | $4.54 | $3.92 | 0 |
| 2019-06-06 | $4.75 | $4.77 | $4.48 | $4.54 | $3.92 | 15,767,460 |
| 2019-06-05 | $4.82 | $4.86 | $4.76 | $4.76 | $4.11 | 11,244,850 |
| 2019-06-04 | $4.79 | $4.84 | $4.71 | $4.80 | $4.14 | 13,351,540 |
| 2019-06-03 | $4.85 | $4.90 | $4.76 | $4.77 | $4.12 | 14,961,970 |
| 2019-05-31 | $4.95 | $5.04 | $4.79 | $4.90 | $4.23 | 32,599,820 |
| 2019-05-30 | $4.76 | $4.78 | $4.66 | $4.76 | $4.11 | 13,204,790 |
| 2019-05-29 | $4.86 | $4.90 | $4.75 | $4.80 | $4.14 | 18,557,260 |
| 2019-05-28 | $4.86 | $5.13 | $4.77 | $4.82 | $4.16 | 32,282,680 |
| 2019-05-27 | $4.73 | $4.94 | $4.69 | $4.89 | $4.22 | 25,105,880 |
| 2019-05-24 | $4.61 | $4.76 | $4.56 | $4.72 | $4.07 | 20,675,700 |
| 2019-05-23 | $4.59 | $4.71 | $4.51 | $4.62 | $3.99 | 18,474,700 |
| 2019-05-22 | $4.59 | $4.75 | $4.55 | $4.60 | $3.97 | 30,041,350 |
| 2019-05-21 | $4.38 | $4.84 | $4.37 | $4.77 | $4.12 | 43,703,900 |
| 2019-05-20 | $4.39 | $4.46 | $4.33 | $4.40 | $3.80 | 10,821,900 |
| 2019-05-17 | $4.53 | $4.54 | $4.28 | $4.35 | $3.75 | 13,092,150 |
| 2019-05-16 | $4.44 | $4.55 | $4.38 | $4.52 | $3.90 | 14,338,780 |
| 2019-05-15 | $4.36 | $4.43 | $4.35 | $4.43 | $3.82 | 8,601,880 |
| 2019-05-14 | $4.31 | $4.41 | $4.29 | $4.33 | $3.74 | 8,528,800 |
| 2019-05-13 | $4.35 | $4.37 | $4.26 | $4.36 | $3.76 | 6,924,700 |
| 2019-05-10 | $4.24 | $4.38 | $4.19 | $4.38 | $3.78 | 14,737,700 |
| 2019-05-09 | $4.18 | $4.26 | $4.18 | $4.21 | $3.63 | 6,384,070 |
| 2019-05-08 | $4.19 | $4.31 | $4.14 | $4.23 | $3.65 | 8,978,570 |
| 2019-05-07 | $4.27 | $4.32 | $4.15 | $4.26 | $3.68 | 11,382,490 |
| 2019-05-06 | $4.49 | $4.52 | $4.17 | $4.21 | $3.63 | 18,546,830 |
| 2019-05-03 | $4.59 | $4.59 | $4.59 | $4.59 | $3.96 | 0 |
| 2019-05-02 | $4.59 | $4.59 | $4.59 | $4.59 | $3.96 | 0 |
| 2019-05-01 | $4.59 | $4.59 | $4.59 | $4.59 | $3.96 | 0 |
| 2019-04-30 | $4.54 | $4.65 | $4.54 | $4.59 | $3.96 | 8,875,070 |
| 2019-04-29 | $4.83 | $4.85 | $4.49 | $4.55 | $3.93 | 19,021,590 |
| 2019-04-26 | $4.84 | $4.88 | $4.82 | $4.84 | $4.18 | 9,860,580 |
| 2019-04-25 | $5.06 | $5.07 | $4.82 | $4.83 | $4.17 | 14,679,520 |
| 2019-04-24 | $5.07 | $5.09 | $4.91 | $5.07 | $4.38 | 14,321,740 |
| 2019-04-23 | $5.16 | $5.17 | $5.02 | $5.05 | $4.36 | 15,455,240 |
| 2019-04-22 | $5.25 | $5.28 | $5.17 | $5.17 | $4.46 | 14,170,920 |
| 2019-04-19 | $5.17 | $5.25 | $5.13 | $5.24 | $4.52 | 14,071,850 |
| 2019-04-18 | $5.19 | $5.20 | $5.12 | $5.14 | $4.44 | 12,926,840 |
| 2019-04-17 | $5.20 | $5.25 | $5.18 | $5.20 | $4.49 | 15,375,910 |
| 2019-04-16 | $5.14 | $5.22 | $5.07 | $5.22 | $4.51 | 14,086,520 |
| 2019-04-15 | $5.25 | $5.28 | $5.13 | $5.13 | $4.43 | 16,129,740 |
| 2019-04-12 | $5.11 | $5.20 | $5.08 | $5.18 | $4.47 | 13,109,260 |
| 2019-04-11 | $5.27 | $5.28 | $5.11 | $5.12 | $4.42 | 18,864,530 |
| 2019-04-10 | $5.25 | $5.30 | $5.20 | $5.26 | $4.54 | 17,625,100 |
| 2019-04-09 | $5.22 | $5.30 | $5.21 | $5.30 | $4.57 | 19,125,730 |
| 2019-04-08 | $5.37 | $5.43 | $5.18 | $5.25 | $4.53 | 37,297,780 |
| 2019-04-05 | $5.37 | $5.37 | $5.37 | $5.37 | $4.63 | 0 |
| 2019-04-04 | $5.61 | $5.61 | $5.33 | $5.37 | $4.63 | 41,688,010 |
| 2019-04-03 | $5.36 | $5.47 | $5.31 | $5.44 | $4.70 | 35,265,410 |
| 2019-04-02 | $5.33 | $5.46 | $5.24 | $5.41 | $4.67 | 58,318,040 |
| 2019-04-01 | $5.10 | $5.29 | $5.09 | $5.23 | $4.51 | 45,372,880 |
| 2019-03-29 | $4.90 | $5.07 | $4.84 | $5.06 | $4.37 | 30,834,580 |
| 2019-03-28 | $4.98 | $5.07 | $4.89 | $4.90 | $4.23 | 28,438,990 |
| 2019-03-27 | $5.16 | $5.23 | $4.92 | $5.00 | $4.32 | 46,735,120 |
| 2019-03-26 | $5.52 | $5.52 | $5.12 | $5.14 | $4.44 | 64,428,230 |
| 2019-03-25 | $5.31 | $5.79 | $5.27 | $5.52 | $4.76 | 110,927,370 |
| 2019-03-22 | $5.30 | $5.38 | $5.11 | $5.27 | $4.55 | 58,894,400 |
| 2019-03-21 | $5.28 | $5.45 | $5.24 | $5.29 | $4.57 | 80,960,230 |
| 2019-03-20 | $5.20 | $5.44 | $5.04 | $5.39 | $4.65 | 71,247,620 |
| 2019-03-19 | $4.99 | $5.16 | $4.93 | $5.16 | $4.45 | 57,975,550 |
| 2019-03-18 | $4.94 | $5.28 | $4.85 | $5.06 | $4.37 | 79,259,440 |
| 2019-03-15 | $4.60 | $5.12 | $4.58 | $4.89 | $4.22 | 83,057,490 |
| 2019-03-14 | $4.47 | $4.69 | $4.32 | $4.65 | $4.01 | 42,491,900 |
| 2019-03-13 | $4.43 | $4.56 | $4.38 | $4.45 | $3.84 | 28,492,730 |
| 2019-03-12 | $4.39 | $4.50 | $4.36 | $4.45 | $3.84 | 32,723,670 |
| 2019-03-11 | $4.28 | $4.37 | $4.26 | $4.37 | $3.77 | 19,078,990 |
| 2019-03-08 | $4.42 | $4.46 | $4.25 | $4.25 | $3.67 | 33,828,320 |
| 2019-03-07 | $4.47 | $4.58 | $4.41 | $4.51 | $3.89 | 39,403,720 |
| 2019-03-06 | $4.41 | $4.46 | $4.29 | $4.45 | $3.84 | 37,147,870 |
| 2019-03-05 | $4.27 | $4.39 | $4.25 | $4.38 | $3.78 | 32,249,630 |
| 2019-03-04 | $4.23 | $4.40 | $4.21 | $4.29 | $3.70 | 38,757,650 |
| 2019-03-01 | $4.20 | $4.24 | $4.14 | $4.21 | $3.63 | 13,287,490 |
| 2019-02-28 | $4.19 | $4.23 | $4.16 | $4.20 | $3.63 | 12,220,770 |
| 2019-02-27 | $4.15 | $4.24 | $4.13 | $4.16 | $3.59 | 26,113,350 |
| 2019-02-26 | $4.14 | $4.36 | $4.09 | $4.18 | $3.61 | 43,574,340 |
| 2019-02-25 | $3.98 | $4.15 | $3.97 | $4.14 | $3.57 | 29,344,740 |
| 2019-02-22 | $3.90 | $3.96 | $3.87 | $3.96 | $3.42 | 13,351,360 |
| 2019-02-21 | $3.93 | $3.97 | $3.87 | $3.90 | $3.37 | 14,950,570 |
| 2019-02-20 | $3.95 | $3.97 | $3.90 | $3.95 | $3.41 | 11,503,020 |
| 2019-02-19 | $3.93 | $3.97 | $3.87 | $3.93 | $3.39 | 15,815,660 |
| 2019-02-18 | $3.84 | $3.94 | $3.84 | $3.93 | $3.39 | 14,958,280 |
| 2019-02-15 | $3.85 | $3.87 | $3.81 | $3.83 | $3.31 | 8,412,380 |
| 2019-02-14 | $3.85 | $3.89 | $3.82 | $3.85 | $3.32 | 11,851,640 |
| 2019-02-13 | $3.79 | $3.86 | $3.77 | $3.85 | $3.32 | 13,983,450 |
| 2019-02-12 | $3.76 | $3.80 | $3.73 | $3.79 | $3.27 | 9,638,870 |
| 2019-02-11 | $3.69 | $3.76 | $3.68 | $3.75 | $3.24 | 6,445,180 |
| 2019-02-08 | $3.70 | $3.70 | $3.70 | $3.70 | $3.19 | 0 |
| 2019-02-07 | $3.70 | $3.70 | $3.70 | $3.70 | $3.19 | 0 |
| 2019-02-06 | $3.70 | $3.70 | $3.70 | $3.70 | $3.19 | 0 |
| 2019-02-05 | $3.70 | $3.70 | $3.70 | $3.70 | $3.19 | 0 |
| 2019-02-04 | $3.70 | $3.70 | $3.70 | $3.70 | $3.19 | 0 |
| 2019-02-01 | $3.62 | $3.71 | $3.60 | $3.70 | $3.19 | 6,065,200 |
| 2019-01-31 | $3.64 | $3.67 | $3.58 | $3.59 | $3.10 | 6,769,170 |
| 2019-01-30 | $3.66 | $3.69 | $3.63 | $3.64 | $3.14 | 3,451,620 |
| 2019-01-29 | $3.72 | $3.72 | $3.62 | $3.66 | $3.16 | 7,604,550 |
| 2019-01-28 | $3.76 | $3.83 | $3.71 | $3.74 | $3.23 | 8,601,240 |
| 2019-01-25 | $3.72 | $3.84 | $3.70 | $3.75 | $3.24 | 10,328,410 |
| 2019-01-24 | $3.72 | $3.75 | $3.68 | $3.71 | $3.20 | 6,070,030 |
| 2019-01-23 | $3.72 | $3.75 | $3.71 | $3.73 | $3.22 | 3,752,240 |
| 2019-01-22 | $3.77 | $3.78 | $3.71 | $3.72 | $3.21 | 5,016,500 |
| 2019-01-21 | $3.77 | $3.82 | $3.75 | $3.77 | $3.25 | 6,551,360 |
| 2019-01-18 | $3.74 | $3.78 | $3.70 | $3.77 | $3.25 | 5,831,930 |
| 2019-01-17 | $3.78 | $3.80 | $3.73 | $3.73 | $3.22 | 5,993,170 |
| 2019-01-16 | $3.85 | $3.85 | $3.77 | $3.78 | $3.26 | 9,894,230 |
| 2019-01-15 | $3.77 | $3.90 | $3.77 | $3.87 | $3.34 | 10,252,610 |
| 2019-01-14 | $3.78 | $3.83 | $3.78 | $3.79 | $3.27 | 5,185,450 |
| 2019-01-11 | $3.72 | $3.81 | $3.72 | $3.78 | $3.26 | 8,206,400 |
| 2019-01-10 | $3.75 | $3.78 | $3.71 | $3.73 | $3.22 | 5,979,610 |
| 2019-01-09 | $3.73 | $3.85 | $3.73 | $3.75 | $3.24 | 7,724,990 |
| 2019-01-08 | $3.73 | $3.78 | $3.71 | $3.75 | $3.24 | 5,895,160 |
| 2019-01-07 | $3.68 | $3.78 | $3.67 | $3.73 | $3.22 | 9,521,760 |
| 2019-01-04 | $3.53 | $3.67 | $3.52 | $3.66 | $3.16 | 7,274,280 |
| 2019-01-03 | $3.54 | $3.61 | $3.52 | $3.55 | $3.06 | 3,507,940 |
| 2019-01-02 | $3.58 | $3.60 | $3.51 | $3.53 | $3.05 | 5,807,810 |
| 2019-01-01 | $3.56 | $3.56 | $3.56 | $3.56 | $3.07 | 0 |
| 2018-12-31 | $3.56 | $3.56 | $3.56 | $3.56 | $3.07 | 0 |
| 2018-12-28 | $3.60 | $3.63 | $3.50 | $3.56 | $3.07 | 5,976,720 |
| 2018-12-27 | $3.72 | $3.73 | $3.58 | $3.58 | $3.09 | 5,487,960 |
| 2018-12-26 | $3.64 | $3.68 | $3.64 | $3.65 | $3.15 | 4,089,660 |
| 2018-12-25 | $3.69 | $3.69 | $3.58 | $3.66 | $3.16 | 9,437,140 |
| 2018-12-24 | $3.70 | $3.74 | $3.68 | $3.73 | $3.22 | 4,693,760 |
| 2018-12-21 | $3.74 | $3.76 | $3.65 | $3.71 | $3.20 | 10,820,530 |
| 2018-12-20 | $3.79 | $3.81 | $3.71 | $3.77 | $3.25 | 8,269,470 |
| 2018-12-19 | $3.84 | $3.86 | $3.77 | $3.79 | $3.27 | 8,011,060 |
| 2018-12-18 | $3.94 | $3.96 | $3.83 | $3.86 | $3.33 | 10,730,100 |
| 2018-12-17 | $3.97 | $3.98 | $3.87 | $3.94 | $3.40 | 8,962,430 |
| 2018-12-14 | $4.06 | $4.06 | $3.94 | $3.95 | $3.41 | 16,336,590 |
| 2018-12-13 | $3.96 | $4.10 | $3.92 | $4.06 | $3.50 | 27,510,000 |
| 2018-12-12 | $3.96 | $3.97 | $3.92 | $3.96 | $3.42 | 6,218,230 |
| 2018-12-11 | $3.96 | $3.98 | $3.91 | $3.95 | $3.41 | 6,343,280 |
| 2018-12-10 | $3.93 | $4.01 | $3.93 | $3.94 | $3.40 | 10,289,420 |
| 2018-12-07 | $3.86 | $3.99 | $3.86 | $3.97 | $3.43 | 21,152,450 |
| 2018-12-06 | $3.86 | $3.90 | $3.82 | $3.83 | $3.31 | 7,626,300 |
| 2018-12-05 | $3.85 | $3.91 | $3.85 | $3.86 | $3.33 | 6,473,460 |
| 2018-12-04 | $3.91 | $3.93 | $3.88 | $3.92 | $3.38 | 6,929,440 |
| 2018-12-03 | $3.88 | $3.95 | $3.87 | $3.91 | $3.37 | 13,685,790 |
| 2018-11-30 | $3.80 | $3.84 | $3.75 | $3.83 | $3.31 | 4,442,390 |
| 2018-11-29 | $3.88 | $3.91 | $3.80 | $3.80 | $3.28 | 5,533,140 |
| 2018-11-28 | $3.81 | $3.88 | $3.76 | $3.88 | $3.35 | 7,271,830 |
| 2018-11-27 | $3.79 | $3.84 | $3.78 | $3.81 | $3.29 | 5,063,560 |
| 2018-11-26 | $3.74 | $3.80 | $3.74 | $3.79 | $3.27 | 5,126,690 |
| 2018-11-23 | $3.90 | $3.90 | $3.74 | $3.75 | $3.24 | 11,556,380 |
| 2018-11-22 | $3.94 | $3.94 | $3.87 | $3.90 | $3.37 | 5,217,990 |
| 2018-11-21 | $3.86 | $3.93 | $3.82 | $3.93 | $3.39 | 7,637,180 |
| 2018-11-20 | $3.98 | $4.01 | $3.88 | $3.88 | $3.35 | 10,297,900 |
| 2018-11-19 | $4.02 | $4.03 | $3.93 | $4.02 | $3.47 | 12,641,380 |
| 2018-11-16 | $3.93 | $4.03 | $3.90 | $4.01 | $3.46 | 19,257,300 |
| 2018-11-15 | $3.90 | $3.94 | $3.87 | $3.92 | $3.38 | 14,230,250 |
| 2018-11-14 | $3.85 | $3.94 | $3.84 | $3.89 | $3.36 | 17,720,200 |
| 2018-11-13 | $3.75 | $3.91 | $3.74 | $3.87 | $3.34 | 18,628,700 |
| 2018-11-12 | $3.68 | $3.83 | $3.65 | $3.79 | $3.27 | 9,641,380 |
| 2018-11-09 | $3.70 | $3.74 | $3.69 | $3.69 | $3.18 | 4,405,780 |
| 2018-11-08 | $3.79 | $3.82 | $3.71 | $3.71 | $3.20 | 5,941,370 |
| 2018-11-07 | $3.80 | $3.80 | $3.73 | $3.74 | $3.23 | 6,509,140 |
| 2018-11-06 | $3.78 | $3.81 | $3.74 | $3.79 | $3.27 | 7,173,810 |
| 2018-11-05 | $3.79 | $3.82 | $3.73 | $3.80 | $3.28 | 11,980,400 |
| 2018-11-02 | $3.70 | $3.87 | $3.68 | $3.79 | $3.27 | 14,110,310 |
| 2018-11-01 | $3.71 | $3.78 | $3.66 | $3.67 | $3.17 | 12,921,950 |
| 2018-10-31 | $3.60 | $3.68 | $3.59 | $3.65 | $3.15 | 8,664,970 |
| 2018-10-30 | $3.55 | $3.62 | $3.53 | $3.59 | $3.10 | 5,847,210 |
| 2018-10-29 | $3.59 | $3.64 | $3.55 | $3.56 | $3.07 | 5,190,150 |
| 2018-10-26 | $3.59 | $3.66 | $3.56 | $3.58 | $3.09 | 7,101,560 |
| 2018-10-25 | $3.44 | $3.57 | $3.41 | $3.57 | $3.08 | 5,779,880 |
| 2018-10-24 | $3.52 | $3.59 | $3.50 | $3.54 | $3.06 | 4,871,150 |
| 2018-10-23 | $3.56 | $3.61 | $3.50 | $3.52 | $3.04 | 8,365,270 |
| 2018-10-22 | $3.47 | $3.66 | $3.45 | $3.57 | $3.08 | 12,468,790 |
| 2018-10-19 | $3.35 | $3.45 | $3.31 | $3.43 | $2.96 | 6,156,740 |
| 2018-10-18 | $3.47 | $3.47 | $3.36 | $3.38 | $2.92 | 7,407,270 |
| 2018-10-17 | $3.49 | $3.52 | $3.41 | $3.49 | $3.01 | 5,385,860 |
| 2018-10-16 | $3.50 | $3.54 | $3.43 | $3.45 | $2.98 | 5,639,730 |
| 2018-10-15 | $3.60 | $3.62 | $3.50 | $3.50 | $3.02 | 6,210,400 |
| 2018-10-12 | $3.53 | $3.59 | $3.41 | $3.57 | $3.08 | 10,698,390 |
| 2018-10-11 | $3.75 | $3.76 | $3.47 | $3.54 | $3.06 | 18,039,130 |
| 2018-10-10 | $3.81 | $3.88 | $3.80 | $3.82 | $3.30 | 5,589,570 |
| 2018-10-09 | $3.86 | $3.88 | $3.80 | $3.81 | $3.29 | 6,132,750 |
| 2018-10-08 | $3.87 | $3.90 | $3.83 | $3.83 | $3.31 | 8,359,870 |
| 2018-10-05 | $3.95 | $3.95 | $3.95 | $3.95 | $3.41 | 0 |
| 2018-10-04 | $3.95 | $3.95 | $3.95 | $3.95 | $3.41 | 0 |
| 2018-10-03 | $3.95 | $3.95 | $3.95 | $3.95 | $3.41 | 0 |
| 2018-10-02 | $3.95 | $3.95 | $3.95 | $3.95 | $3.41 | 0 |
| 2018-10-01 | $3.95 | $3.95 | $3.95 | $3.95 | $3.41 | 0 |
| 2018-09-28 | $3.96 | $3.96 | $3.90 | $3.95 | $3.41 | 9,542,620 |
| 2018-09-27 | $3.94 | $4.01 | $3.93 | $3.94 | $3.40 | 9,905,760 |
| 2018-09-26 | $3.96 | $3.99 | $3.94 | $3.95 | $3.41 | 9,658,190 |
| 2018-09-25 | $3.99 | $3.99 | $3.92 | $3.96 | $3.42 | 10,520,770 |
| 2018-09-24 | $3.99 | $3.99 | $3.99 | $3.99 | $3.44 | 0 |
| 2018-09-21 | $3.94 | $4.00 | $3.94 | $3.99 | $3.44 | 14,777,390 |
| 2018-09-20 | $3.97 | $4.04 | $3.91 | $3.98 | $3.44 | 25,676,390 |
| 2018-09-19 | $3.94 | $4.20 | $3.90 | $4.04 | $3.49 | 42,001,280 |
| 2018-09-18 | $3.63 | $3.85 | $3.62 | $3.82 | $3.30 | 15,493,600 |
| 2018-09-17 | $3.74 | $3.75 | $3.64 | $3.64 | $3.14 | 10,371,790 |
| 2018-09-14 | $3.83 | $3.85 | $3.75 | $3.75 | $3.24 | 11,624,630 |
| 2018-09-13 | $3.87 | $3.88 | $3.79 | $3.83 | $3.31 | 9,940,130 |
| 2018-09-12 | $3.83 | $3.86 | $3.79 | $3.82 | $3.30 | 4,979,820 |
| 2018-09-11 | $3.89 | $3.92 | $3.81 | $3.83 | $3.31 | 5,832,690 |
| 2018-09-10 | $3.97 | $3.97 | $3.89 | $3.90 | $3.37 | 4,184,610 |
| 2018-09-07 | $3.88 | $3.98 | $3.88 | $3.96 | $3.42 | 6,374,040 |
| 2018-09-06 | $3.93 | $3.97 | $3.88 | $3.88 | $3.35 | 3,977,950 |
| 2018-09-05 | $4.00 | $4.02 | $3.94 | $3.94 | $3.40 | 4,582,800 |
| 2018-09-04 | $3.95 | $4.01 | $3.93 | $3.99 | $3.44 | 4,642,320 |
| 2018-09-03 | $3.93 | $3.95 | $3.84 | $3.95 | $3.41 | 6,773,340 |
| 2018-08-31 | $4.00 | $4.01 | $3.92 | $3.95 | $3.41 | 7,483,630 |
| 2018-08-30 | $4.06 | $4.06 | $3.98 | $4.00 | $3.45 | 6,723,950 |
| 2018-08-29 | $4.10 | $4.11 | $4.00 | $4.04 | $3.49 | 12,710,380 |
| 2018-08-28 | $4.12 | $4.16 | $4.09 | $4.11 | $3.55 | 7,566,880 |
| 2018-08-27 | $4.10 | $4.14 | $4.05 | $4.13 | $3.56 | 14,448,960 |
| 2018-08-24 | $4.24 | $4.24 | $4.08 | $4.09 | $3.53 | 16,390,140 |
| 2018-08-23 | $4.24 | $4.28 | $4.20 | $4.25 | $3.67 | 5,156,110 |
| 2018-08-22 | $4.31 | $4.34 | $4.23 | $4.25 | $3.67 | 5,724,240 |
| 2018-08-21 | $4.24 | $4.36 | $4.23 | $4.32 | $3.73 | 7,429,080 |
| 2018-08-20 | $4.27 | $4.32 | $4.14 | $4.26 | $3.68 | 9,136,580 |
| 2018-08-17 | $4.42 | $4.46 | $4.26 | $4.27 | $3.69 | 11,539,640 |
| 2018-08-16 | $4.42 | $4.49 | $4.38 | $4.40 | $3.80 | 9,738,590 |
| 2018-08-15 | $4.56 | $4.64 | $4.47 | $4.48 | $3.87 | 11,477,230 |
| 2018-08-14 | $4.53 | $4.63 | $4.52 | $4.55 | $3.93 | 10,478,240 |
| 2018-08-13 | $4.53 | $4.56 | $4.46 | $4.55 | $3.93 | 14,374,370 |
| 2018-08-10 | $4.57 | $4.62 | $4.51 | $4.59 | $3.96 | 18,942,060 |
| 2018-08-09 | $4.42 | $4.65 | $4.42 | $4.59 | $3.96 | 26,101,310 |
| 2018-08-08 | $4.46 | $4.57 | $4.43 | $4.44 | $3.83 | 23,747,490 |
| 2018-08-07 | $4.27 | $4.55 | $4.22 | $4.50 | $3.88 | 23,605,670 |
| 2018-08-06 | $4.23 | $4.35 | $4.18 | $4.25 | $3.67 | 10,008,320 |
| 2018-08-03 | $4.30 | $4.43 | $4.23 | $4.25 | $3.67 | 10,105,720 |
| 2018-08-02 | $4.29 | $4.35 | $4.12 | $4.33 | $3.74 | 17,226,560 |
| 2018-08-01 | $4.45 | $4.55 | $4.33 | $4.33 | $3.74 | 15,580,940 |
| 2018-07-31 | $4.40 | $4.42 | $4.35 | $4.39 | $3.79 | 7,808,890 |
| 2018-07-30 | $4.35 | $4.51 | $4.34 | $4.42 | $3.81 | 13,002,730 |
| 2018-07-27 | $4.43 | $4.61 | $4.37 | $4.38 | $3.78 | 26,104,970 |
| 2018-07-26 | $4.43 | $4.48 | $4.35 | $4.42 | $3.81 | 21,808,660 |
| 2018-07-25 | $4.45 | $4.50 | $4.38 | $4.41 | $3.81 | 26,475,050 |
| 2018-07-24 | $4.22 | $4.59 | $4.18 | $4.52 | $3.90 | 46,034,360 |
| 2018-07-23 | $4.00 | $4.23 | $3.97 | $4.17 | $3.60 | 19,327,880 |
| 2018-07-20 | $3.96 | $4.02 | $3.91 | $4.01 | $3.46 | 9,398,110 |
| 2018-07-19 | $3.94 | $3.98 | $3.92 | $3.96 | $3.42 | 5,865,740 |
| 2018-07-18 | $3.95 | $3.97 | $3.92 | $3.94 | $3.40 | 5,328,140 |
| 2018-07-17 | $3.95 | $3.96 | $3.90 | $3.94 | $3.40 | 4,201,780 |
| 2018-07-16 | $3.95 | $3.97 | $3.91 | $3.94 | $3.40 | 5,389,830 |
| 2018-07-13 | $3.94 | $3.96 | $3.90 | $3.95 | $3.41 | 6,099,270 |
| 2018-07-12 | $3.84 | $3.94 | $3.83 | $3.94 | $3.40 | 8,103,710 |
| 2018-07-11 | $3.91 | $3.91 | $3.78 | $3.83 | $3.31 | 6,497,180 |
| 2018-07-10 | $3.89 | $3.95 | $3.89 | $3.94 | $3.40 | 4,664,320 |
| 2018-07-09 | $3.81 | $3.91 | $3.81 | $3.90 | $3.37 | 6,421,430 |
| 2018-07-06 | $3.86 | $3.91 | $3.73 | $3.84 | $3.31 | 9,547,040 |
| 2018-07-05 | $3.95 | $3.97 | $3.87 | $3.88 | $3.35 | 4,893,590 |
| 2018-07-04 | $3.99 | $4.00 | $3.94 | $3.96 | $3.42 | 4,039,160 |
| 2018-07-03 | $3.91 | $4.00 | $3.91 | $3.98 | $3.44 | 5,702,830 |
| 2018-07-02 | $4.03 | $4.04 | $3.90 | $3.94 | $3.40 | 7,135,030 |
| 2018-06-29 | $3.93 | $4.03 | $3.93 | $4.02 | $3.47 | 5,909,700 |
| 2018-06-28 | $3.95 | $4.01 | $3.91 | $3.93 | $3.39 | 4,783,710 |
| 2018-06-27 | $4.00 | $4.02 | $3.92 | $3.95 | $3.41 | 4,582,960 |
| 2018-06-26 | $3.94 | $4.01 | $3.90 | $4.00 | $3.45 | 5,929,020 |
| 2018-06-25 | $4.03 | $4.06 | $3.96 | $3.98 | $3.44 | 5,443,080 |
| 2018-06-22 | $3.94 | $4.03 | $3.91 | $4.00 | $3.45 | 8,822,310 |
| 2018-06-21 | $4.07 | $4.12 | $3.99 | $4.00 | $3.45 | 7,006,960 |
| 2018-06-20 | $4.94 | $4.98 | $4.79 | $4.95 | $4.23 | 11,205,070 |
| 2018-06-19 | $5.19 | $5.32 | $4.80 | $4.94 | $4.22 | 13,241,520 |
| 2018-06-18 | $5.29 | $5.29 | $5.29 | $5.29 | $4.52 | 0 |
| 2018-06-15 | $5.27 | $5.36 | $5.25 | $5.29 | $4.52 | 6,428,010 |
| 2018-06-14 | $5.24 | $5.33 | $5.15 | $5.27 | $4.50 | 5,869,050 |
| 2018-06-13 | $5.42 | $5.42 | $5.20 | $5.22 | $4.46 | 9,858,190 |
| 2018-06-12 | $5.39 | $5.44 | $5.35 | $5.43 | $4.64 | 4,068,670 |
| 2018-06-11 | $5.46 | $5.46 | $5.36 | $5.38 | $4.60 | 3,919,600 |
| 2018-06-08 | $5.63 | $5.63 | $5.40 | $5.47 | $4.67 | 7,689,130 |
| 2018-06-07 | $5.69 | $5.70 | $5.63 | $5.64 | $4.82 | 4,365,940 |
| 2018-06-06 | $5.66 | $5.70 | $5.65 | $5.67 | $4.85 | 3,258,600 |
| 2018-06-05 | $5.63 | $5.68 | $5.62 | $5.68 | $4.85 | 4,158,240 |
| 2018-06-04 | $5.66 | $5.68 | $5.61 | $5.64 | $4.82 | 4,208,730 |
| 2018-06-01 | $5.77 | $5.77 | $5.60 | $5.64 | $4.82 | 7,582,380 |
| 2018-05-31 | $5.78 | $5.80 | $5.74 | $5.78 | $4.94 | 5,218,800 |
| 2018-05-30 | $5.90 | $5.90 | $5.71 | $5.74 | $4.91 | 9,011,970 |
| 2018-05-29 | $6.04 | $6.04 | $5.93 | $5.96 | $5.09 | 7,925,550 |
| 2018-05-28 | $6.06 | $6.09 | $6.03 | $6.04 | $5.16 | 3,927,540 |
| 2018-05-25 | $6.10 | $6.11 | $6.04 | $6.07 | $5.19 | 4,991,130 |
| 2018-05-24 | $6.10 | $6.12 | $6.08 | $6.09 | $5.20 | 4,963,960 |
| 2018-05-23 | $6.22 | $6.22 | $6.09 | $6.11 | $5.22 | 8,914,850 |
| 2018-05-22 | $6.22 | $6.23 | $6.18 | $6.22 | $5.32 | 5,509,090 |
| 2018-05-21 | $6.19 | $6.24 | $6.17 | $6.24 | $5.33 | 8,217,280 |
| 2018-05-18 | $6.13 | $6.21 | $6.10 | $6.16 | $5.26 | 6,958,590 |
| 2018-05-17 | $6.13 | $6.14 | $6.11 | $6.13 | $5.24 | 3,017,790 |
| 2018-05-16 | $6.15 | $6.17 | $6.11 | $6.12 | $5.23 | 4,582,900 |
| 2018-05-15 | $6.14 | $6.17 | $6.11 | $6.16 | $5.26 | 3,905,100 |
| 2018-05-14 | $6.15 | $6.22 | $6.11 | $6.14 | $5.25 | 6,377,820 |
| 2018-05-11 | $6.16 | $6.17 | $6.12 | $6.13 | $5.24 | 5,321,000 |
| 2018-05-10 | $6.17 | $6.19 | $6.13 | $6.17 | $5.27 | 4,813,970 |
| 2018-05-09 | $6.18 | $6.19 | $6.11 | $6.15 | $5.26 | 5,169,490 |
| 2018-05-08 | $6.20 | $6.21 | $6.16 | $6.19 | $5.29 | 4,293,850 |
| 2018-05-07 | $6.13 | $6.20 | $6.13 | $6.19 | $5.29 | 5,780,410 |
| 2018-05-04 | $6.10 | $6.16 | $6.07 | $6.14 | $5.25 | 5,740,180 |
| 2018-05-03 | $6.06 | $6.11 | $6.00 | $6.11 | $5.22 | 7,186,030 |
| 2018-05-02 | $6.12 | $6.14 | $6.07 | $6.09 | $5.20 | 4,010,520 |
| 2018-05-01 | $6.12 | $6.12 | $6.12 | $6.12 | $5.23 | 0 |
| 2018-04-30 | $6.12 | $6.12 | $6.12 | $6.12 | $5.23 | 0 |
| 2018-04-27 | $6.14 | $6.14 | $6.06 | $6.12 | $5.23 | 4,087,130 |
| 2018-04-26 | $6.16 | $6.17 | $6.08 | $6.08 | $5.20 | 6,071,130 |
| 2018-04-25 | $6.18 | $6.18 | $6.14 | $6.16 | $5.26 | 3,489,280 |
| 2018-04-24 | $6.09 | $6.21 | $6.07 | $6.20 | $5.30 | 5,796,040 |
| 2018-04-23 | $6.07 | $6.11 | $6.04 | $6.09 | $5.20 | 5,669,300 |
| 2018-04-20 | $6.28 | $6.28 | $6.06 | $6.08 | $5.20 | 10,245,890 |
| 2018-04-19 | $6.28 | $6.29 | $6.25 | $6.28 | $5.37 | 4,704,950 |
| 2018-04-18 | $6.25 | $6.31 | $6.18 | $6.27 | $5.36 | 5,741,050 |
| 2018-04-17 | $6.36 | $6.40 | $6.20 | $6.22 | $5.32 | 8,897,770 |
| 2018-04-16 | $6.43 | $6.44 | $6.33 | $6.35 | $5.43 | 6,621,970 |
| 2018-04-13 | $6.49 | $6.51 | $6.41 | $6.43 | $5.49 | 5,447,580 |
| 2018-04-12 | $6.53 | $6.53 | $6.42 | $6.44 | $5.50 | 6,117,570 |
| 2018-04-11 | $6.51 | $6.58 | $6.51 | $6.54 | $5.59 | 6,315,360 |
| 2018-04-10 | $6.45 | $6.52 | $6.42 | $6.52 | $5.57 | 5,595,420 |
| 2018-04-09 | $6.45 | $6.47 | $6.38 | $6.45 | $5.51 | 4,750,250 |
| 2018-04-06 | $6.46 | $6.46 | $6.46 | $6.46 | $5.52 | 0 |
| 2018-04-05 | $6.46 | $6.46 | $6.46 | $6.46 | $5.52 | 0 |
| 2018-04-04 | $6.51 | $6.53 | $6.45 | $6.46 | $5.52 | 4,746,990 |
| 2018-04-03 | $6.49 | $6.54 | $6.44 | $6.47 | $5.53 | 6,493,490 |
| 2018-04-02 | $6.48 | $6.65 | $6.47 | $6.56 | $5.61 | 8,749,210 |
| 2018-03-30 | $6.51 | $6.55 | $6.48 | $6.50 | $5.55 | 7,841,790 |
| 2018-03-29 | $6.47 | $6.51 | $6.38 | $6.50 | $5.55 | 6,319,020 |
| 2018-03-28 | $6.40 | $6.46 | $6.36 | $6.41 | $5.48 | 5,035,390 |
| 2018-03-27 | $6.43 | $6.50 | $6.41 | $6.47 | $5.53 | 8,063,800 |
| 2018-03-26 | $6.33 | $6.41 | $6.25 | $6.36 | $5.44 | 8,740,910 |
| 2018-03-23 | $6.57 | $6.60 | $6.30 | $6.38 | $5.45 | 14,626,960 |
| 2018-03-22 | $6.75 | $6.76 | $6.69 | $6.73 | $5.75 | 9,217,330 |
| 2018-03-21 | $6.66 | $6.75 | $6.61 | $6.72 | $5.74 | 8,790,830 |
| 2018-03-20 | $6.66 | $6.66 | $6.57 | $6.65 | $5.68 | 5,086,540 |
| 2018-03-19 | $6.65 | $6.71 | $6.63 | $6.66 | $5.69 | 4,356,300 |
| 2018-03-16 | $6.65 | $6.73 | $6.63 | $6.64 | $5.67 | 6,207,350 |
| 2018-03-15 | $6.70 | $6.73 | $6.60 | $6.66 | $5.69 | 7,533,870 |
| 2018-03-14 | $6.72 | $6.75 | $6.69 | $6.72 | $5.74 | 6,207,860 |
| 2018-03-13 | $6.81 | $6.81 | $6.71 | $6.73 | $5.75 | 8,586,590 |
| 2018-03-12 | $6.76 | $6.83 | $6.76 | $6.81 | $5.82 | 9,483,320 |
| 2018-03-09 | $6.70 | $6.76 | $6.70 | $6.75 | $5.77 | 7,522,870 |
| 2018-03-08 | $6.68 | $6.72 | $6.66 | $6.71 | $5.73 | 6,508,680 |
| 2018-03-07 | $6.78 | $6.79 | $6.68 | $6.68 | $5.71 | 7,699,720 |
| 2018-03-06 | $6.71 | $6.77 | $6.67 | $6.77 | $5.79 | 7,996,710 |
| 2018-03-05 | $6.73 | $6.77 | $6.66 | $6.70 | $5.73 | 5,430,980 |
| 2018-03-02 | $6.70 | $6.75 | $6.68 | $6.74 | $5.76 | 5,320,170 |
| 2018-03-01 | $6.69 | $6.76 | $6.66 | $6.75 | $5.77 | 9,910,640 |
| 2018-02-28 | $6.64 | $6.77 | $6.62 | $6.71 | $5.73 | 10,777,180 |
| 2018-02-27 | $6.73 | $6.79 | $6.67 | $6.73 | $5.75 | 9,197,760 |
| 2018-02-26 | $6.61 | $6.75 | $6.60 | $6.73 | $5.75 | 9,951,720 |
| 2018-02-23 | $6.59 | $6.61 | $6.54 | $6.58 | $5.62 | 5,748,880 |
| 2018-02-22 | $6.45 | $6.58 | $6.45 | $6.58 | $5.62 | 8,256,250 |
| 2018-02-21 | $6.43 | $6.43 | $6.43 | $6.43 | $5.49 | 0 |
| 2018-02-20 | $6.43 | $6.43 | $6.43 | $6.43 | $5.49 | 0 |
| 2018-02-19 | $6.43 | $6.43 | $6.43 | $6.43 | $5.49 | 0 |
| 2018-02-16 | $6.43 | $6.43 | $6.43 | $6.43 | $5.49 | 0 |
| 2018-02-15 | $6.43 | $6.43 | $6.43 | $6.43 | $5.49 | 0 |
| 2018-02-14 | $6.37 | $6.47 | $6.33 | $6.43 | $5.49 | 5,312,840 |
| 2018-02-13 | $6.43 | $6.49 | $6.36 | $6.37 | $5.44 | 7,037,130 |
| 2018-02-12 | $6.34 | $6.43 | $6.34 | $6.39 | $5.46 | 7,167,280 |
| 2018-02-09 | $6.50 | $6.52 | $6.15 | $6.35 | $5.43 | 14,624,800 |
| 2018-02-08 | $6.58 | $6.65 | $6.54 | $6.62 | $5.66 | 7,869,920 |
| 2018-02-07 | $6.68 | $6.75 | $6.52 | $6.58 | $5.62 | 9,001,850 |
| 2018-02-06 | $6.80 | $6.85 | $6.51 | $6.54 | $5.59 | 14,913,190 |
| 2018-02-05 | $6.80 | $6.90 | $6.76 | $6.88 | $5.88 | 9,552,030 |
| 2018-02-02 | $6.71 | $6.80 | $6.64 | $6.79 | $5.80 | 10,750,180 |
| 2018-02-01 | $6.86 | $6.92 | $6.73 | $6.73 | $5.75 | 15,087,700 |
| 2018-01-31 | $6.95 | $6.99 | $6.85 | $6.86 | $5.86 | 16,365,120 |
| 2018-01-30 | $6.89 | $6.91 | $6.82 | $6.83 | $5.84 | 14,539,050 |
| 2018-01-29 | $7.10 | $7.12 | $6.86 | $6.91 | $5.91 | 21,640,470 |
| 2018-01-26 | $7.07 | $7.15 | $7.07 | $7.10 | $6.07 | 8,299,090 |
| 2018-01-25 | $7.13 | $7.16 | $7.08 | $7.09 | $6.06 | 10,607,740 |
| 2018-01-24 | $7.08 | $7.12 | $7.03 | $7.12 | $6.08 | 9,821,850 |
| 2018-01-23 | $7.05 | $7.08 | $7.03 | $7.08 | $6.05 | 9,209,850 |
| 2018-01-22 | $7.01 | $7.04 | $6.93 | $7.04 | $6.02 | 7,535,770 |
| 2018-01-19 | $7.07 | $7.08 | $7.00 | $7.01 | $5.99 | 9,712,380 |
| 2018-01-18 | $6.99 | $7.08 | $6.96 | $7.04 | $6.02 | 11,411,220 |
| 2018-01-17 | $7.03 | $7.05 | $6.92 | $6.99 | $5.97 | 10,259,760 |
| 2018-01-16 | $6.88 | $7.01 | $6.87 | $7.01 | $5.99 | 9,283,690 |
| 2018-01-15 | $7.08 | $7.11 | $6.86 | $6.87 | $5.87 | 17,569,250 |
| 2018-01-12 | $7.08 | $7.17 | $7.08 | $7.11 | $6.08 | 8,873,810 |
| 2018-01-11 | $7.18 | $7.18 | $7.08 | $7.12 | $6.08 | 15,780,970 |
| 2018-01-10 | $7.39 | $7.42 | $7.15 | $7.19 | $6.14 | 29,480,390 |
| 2018-01-09 | $7.11 | $7.41 | $7.09 | $7.34 | $6.27 | 36,191,380 |
| 2018-01-08 | $7.10 | $7.15 | $7.05 | $7.12 | $6.08 | 11,473,220 |
| 2018-01-05 | $7.03 | $7.18 | $7.00 | $7.13 | $6.09 | 18,425,130 |
| 2018-01-04 | $7.11 | $7.11 | $7.01 | $7.03 | $6.01 | 11,287,850 |
| 2018-01-03 | $7.04 | $7.11 | $7.00 | $7.09 | $6.06 | 16,480,900 |
| 2018-01-02 | $6.94 | $7.03 | $6.87 | $7.03 | $6.01 | 14,605,530 |
| 2018-01-01 | $6.89 | $6.89 | $6.89 | $6.89 | $5.89 | 0 |
| 2017-12-29 | $6.85 | $6.92 | $6.81 | $6.89 | $5.89 | 8,112,410 |
| 2017-12-28 | $6.85 | $6.88 | $6.80 | $6.85 | $5.85 | 10,210,410 |
| 2017-12-27 | $6.92 | $6.97 | $6.80 | $6.84 | $5.85 | 15,351,010 |
| 2017-12-26 | $6.87 | $6.87 | $6.76 | $6.87 | $5.87 | 11,867,880 |
| 2017-12-25 | $6.91 | $6.94 | $6.82 | $6.85 | $5.85 | 9,118,860 |
| 2017-12-22 | $6.93 | $7.00 | $6.88 | $6.91 | $5.91 | 14,616,190 |
| 2017-12-21 | $7.01 | $7.07 | $6.93 | $6.98 | $5.96 | 11,137,560 |
| 2017-12-20 | $7.20 | $7.26 | $7.04 | $7.06 | $6.03 | 11,467,220 |
| 2017-12-19 | $7.13 | $7.26 | $7.11 | $7.23 | $6.18 | 10,491,110 |
| 2017-12-18 | $7.08 | $7.22 | $7.08 | $7.14 | $6.10 | 11,990,770 |
| 2017-12-15 | $7.11 | $7.11 | $7.00 | $7.03 | $6.01 | 8,244,990 |
| 2017-12-14 | $7.05 | $7.13 | $7.05 | $7.12 | $6.08 | 6,653,320 |
| 2017-12-13 | $7.04 | $7.10 | $7.03 | $7.09 | $6.06 | 6,199,080 |
| 2017-12-12 | $7.05 | $7.10 | $7.02 | $7.06 | $6.03 | 11,264,460 |
| 2017-12-11 | $7.02 | $7.10 | $6.99 | $7.07 | $6.04 | 9,796,950 |
| 2017-12-08 | $6.87 | $7.12 | $6.83 | $7.04 | $6.02 | 13,375,940 |
| 2017-12-07 | $6.76 | $6.94 | $6.75 | $6.89 | $5.89 | 11,047,870 |
| 2017-12-06 | $6.79 | $6.83 | $6.70 | $6.81 | $5.82 | 6,631,910 |
| 2017-12-05 | $6.86 | $6.90 | $6.72 | $6.78 | $5.79 | 10,896,300 |
| 2017-12-04 | $7.00 | $7.02 | $6.81 | $6.87 | $5.87 | 12,086,690 |
| 2017-12-01 | $6.97 | $7.06 | $6.92 | $7.00 | $5.98 | 8,829,050 |
| 2017-11-30 | $6.95 | $7.06 | $6.90 | $6.98 | $5.96 | 10,680,130 |
| 2017-11-29 | $6.98 | $6.99 | $6.88 | $6.95 | $5.94 | 7,763,100 |
| 2017-11-28 | $6.85 | $6.99 | $6.85 | $6.97 | $5.96 | 6,774,920 |
| 2017-11-27 | $6.93 | $6.93 | $6.84 | $6.86 | $5.86 | 4,917,610 |
| 2017-11-24 | $6.96 | $6.96 | $6.86 | $6.91 | $5.91 | 6,975,840 |
| 2017-11-23 | $6.94 | $7.02 | $6.88 | $6.96 | $5.95 | 8,910,480 |
| 2017-11-22 | $6.95 | $7.02 | $6.91 | $6.94 | $5.93 | 7,013,090 |
| 2017-11-21 | $7.02 | $7.06 | $6.92 | $6.95 | $5.94 | 9,396,060 |
| 2017-11-20 | $7.00 | $7.03 | $6.88 | $7.01 | $5.99 | 6,632,420 |
| 2017-11-17 | $7.24 | $7.25 | $6.98 | $6.99 | $5.97 | 12,374,430 |
| 2017-11-16 | $7.17 | $7.28 | $7.17 | $7.25 | $6.20 | 7,076,400 |
| 2017-11-15 | $7.25 | $7.27 | $7.17 | $7.18 | $6.14 | 6,704,050 |
| 2017-11-14 | $7.21 | $7.29 | $7.21 | $7.24 | $6.19 | 8,958,390 |
| 2017-11-13 | $7.44 | $7.45 | $7.21 | $7.23 | $6.18 | 17,495,080 |
| 2017-11-10 | $7.53 | $7.54 | $7.40 | $7.44 | $6.36 | 9,260,490 |
| 2017-11-09 | $7.41 | $7.52 | $7.41 | $7.52 | $6.43 | 7,836,460 |
| 2017-11-08 | $7.45 | $7.58 | $7.45 | $7.47 | $6.38 | 17,048,560 |
| 2017-11-07 | $7.41 | $7.42 | $7.26 | $7.34 | $6.27 | 10,523,540 |
| 2017-11-06 | $7.36 | $7.42 | $7.25 | $7.41 | $6.33 | 11,155,530 |
| 2017-11-03 | $7.33 | $7.40 | $7.28 | $7.36 | $6.29 | 7,501,430 |
| 2017-11-02 | $7.51 | $7.52 | $7.28 | $7.30 | $6.24 | 11,036,650 |
| 2017-11-01 | $7.63 | $7.63 | $7.43 | $7.51 | $6.42 | 15,827,960 |
| 2017-10-31 | $7.61 | $7.69 | $7.43 | $7.64 | $6.53 | 15,396,910 |
| 2017-10-30 | $7.89 | $7.94 | $7.54 | $7.58 | $6.48 | 11,711,920 |
| 2017-10-27 | $8.04 | $8.05 | $7.88 | $7.89 | $6.74 | 7,818,810 |
| 2017-10-26 | $7.92 | $8.03 | $7.90 | $8.03 | $6.86 | 9,043,400 |
| 2017-10-25 | $8.10 | $8.15 | $7.96 | $7.99 | $6.83 | 7,150,270 |
| 2017-10-24 | $8.21 | $8.21 | $8.09 | $8.13 | $6.95 | 5,237,670 |
| 2017-10-23 | $8.18 | $8.23 | $8.10 | $8.19 | $6.96 | 6,238,520 |
| 2017-10-20 | $8.05 | $8.16 | $8.01 | $8.15 | $6.92 | 4,425,310 |
| 2017-10-19 | $8.17 | $8.20 | $8.05 | $8.06 | $6.85 | 6,508,670 |
| 2017-10-18 | $8.27 | $8.27 | $8.10 | $8.16 | $6.93 | 8,387,310 |
| 2017-10-17 | $8.28 | $8.31 | $8.22 | $8.27 | $7.02 | 5,309,150 |
| 2017-10-16 | $8.46 | $8.46 | $8.22 | $8.29 | $7.04 | 12,085,820 |
| 2017-10-13 | $8.51 | $8.53 | $8.42 | $8.46 | $7.19 | 8,195,630 |
| 2017-10-12 | $8.50 | $8.55 | $8.44 | $8.53 | $7.24 | 8,523,970 |
| 2017-10-11 | $8.55 | $8.58 | $8.46 | $8.51 | $7.23 | 8,855,110 |
| 2017-10-10 | $8.40 | $8.54 | $8.38 | $8.50 | $7.22 | 11,232,760 |
| 2017-10-09 | $8.33 | $8.44 | $8.25 | $8.42 | $7.15 | 12,676,640 |
| 2017-10-06 | $8.24 | $8.24 | $8.24 | $8.24 | $7.00 | 0 |
| 2017-10-05 | $8.24 | $8.24 | $8.24 | $8.24 | $7.00 | 0 |
| 2017-10-04 | $8.24 | $8.24 | $8.24 | $8.24 | $7.00 | 0 |
| 2017-10-03 | $8.24 | $8.24 | $8.24 | $8.24 | $7.00 | 0 |
| 2017-10-02 | $8.24 | $8.24 | $8.24 | $8.24 | $7.00 | 0 |
| 2017-09-29 | $8.25 | $8.30 | $8.19 | $8.24 | $7.00 | 8,532,400 |
| 2017-09-28 | $8.35 | $8.40 | $8.20 | $8.24 | $7.00 | 12,426,660 |
| 2017-09-27 | $8.37 | $8.39 | $8.31 | $8.35 | $7.09 | 7,069,110 |
| 2017-09-26 | $8.53 | $8.56 | $8.29 | $8.34 | $7.08 | 11,443,490 |
| 2017-09-25 | $8.54 | $8.65 | $8.44 | $8.50 | $7.22 | 10,882,950 |
| 2017-09-22 | $8.40 | $8.69 | $8.32 | $8.54 | $7.25 | 18,294,440 |
| 2017-09-21 | $8.68 | $8.68 | $8.40 | $8.41 | $7.14 | 18,192,800 |
| 2017-09-20 | $8.74 | $8.82 | $8.60 | $8.68 | $7.37 | 16,432,470 |
| 2017-09-19 | $8.61 | $8.73 | $8.61 | $8.65 | $7.35 | 15,681,410 |
| 2017-09-18 | $8.50 | $8.85 | $8.50 | $8.69 | $7.38 | 31,049,720 |
| 2017-09-15 | $8.34 | $8.57 | $8.34 | $8.43 | $7.16 | 21,718,370 |
| 2017-09-14 | $8.38 | $8.45 | $8.30 | $8.35 | $7.09 | 13,910,910 |
| 2017-09-13 | $8.22 | $8.44 | $8.15 | $8.38 | $7.12 | 28,575,950 |
| 2017-09-12 | $8.11 | $8.17 | $8.08 | $8.13 | $6.91 | 9,364,180 |
| 2017-09-11 | $8.00 | $8.18 | $8.00 | $8.15 | $6.92 | 9,768,490 |
| 2017-09-08 | $8.06 | $8.09 | $7.98 | $8.00 | $6.79 | 9,125,460 |
| 2017-09-07 | $8.14 | $8.21 | $8.03 | $8.03 | $6.82 | 13,712,560 |
| 2017-09-06 | $8.12 | $8.23 | $8.05 | $8.14 | $6.91 | 9,515,270 |
| 2017-09-05 | $8.23 | $8.25 | $8.07 | $8.12 | $6.90 | 11,443,580 |
| 2017-09-04 | $7.99 | $8.23 | $7.95 | $8.19 | $6.96 | 22,975,790 |
| 2017-09-01 | $7.96 | $8.04 | $7.95 | $7.96 | $6.76 | 7,968,250 |
| 2017-08-31 | $7.97 | $8.01 | $7.91 | $8.00 | $6.79 | 12,608,400 |
| 2017-08-30 | $8.00 | $8.01 | $7.90 | $7.95 | $6.75 | 12,184,720 |
| 2017-08-29 | $7.97 | $8.03 | $7.87 | $8.01 | $6.80 | 14,305,850 |
| 2017-08-28 | $7.95 | $7.99 | $7.89 | $7.94 | $6.74 | 12,753,140 |
| 2017-08-25 | $7.77 | $7.89 | $7.73 | $7.88 | $6.69 | 8,143,780 |
| 2017-08-24 | $7.93 | $7.97 | $7.70 | $7.77 | $6.60 | 8,616,160 |
| 2017-08-23 | $7.86 | $7.94 | $7.81 | $7.88 | $6.69 | 7,272,810 |
| 2017-08-22 | $8.00 | $8.02 | $7.83 | $7.85 | $6.67 | 12,798,410 |
| 2017-08-21 | $7.75 | $8.00 | $7.71 | $7.99 | $6.79 | 22,179,780 |
| 2017-08-18 | $7.72 | $7.76 | $7.67 | $7.72 | $6.56 | 7,020,060 |
| 2017-08-17 | $7.68 | $7.78 | $7.68 | $7.76 | $6.59 | 7,014,480 |
| 2017-08-16 | $7.75 | $7.79 | $7.65 | $7.67 | $6.51 | 7,546,060 |
| 2017-08-15 | $7.75 | $7.80 | $7.71 | $7.76 | $6.59 | 4,776,260 |
| 2017-08-14 | $7.52 | $7.76 | $7.52 | $7.76 | $6.59 | 8,793,910 |
| 2017-08-11 | $7.69 | $7.69 | $7.49 | $7.53 | $6.40 | 11,808,430 |
| 2017-08-10 | $7.75 | $7.83 | $7.63 | $7.71 | $6.55 | 11,879,040 |
| 2017-08-09 | $7.93 | $7.96 | $7.75 | $7.76 | $6.59 | 17,028,170 |
| 2017-08-08 | $7.98 | $8.03 | $7.93 | $7.95 | $6.75 | 12,122,720 |
| 2017-08-07 | $8.00 | $8.09 | $7.93 | $8.00 | $6.79 | 11,823,380 |
| 2017-08-04 | $7.89 | $8.12 | $7.89 | $7.97 | $6.77 | 25,579,580 |
| 2017-08-03 | $7.85 | $7.93 | $7.81 | $7.87 | $6.68 | 16,930,390 |
| 2017-08-02 | $7.84 | $7.98 | $7.81 | $7.84 | $6.66 | 19,312,940 |
| 2017-08-01 | $7.73 | $7.86 | $7.67 | $7.84 | $6.66 | 21,266,220 |
| 2017-07-31 | $7.66 | $7.74 | $7.57 | $7.71 | $6.55 | 15,374,030 |
| 2017-07-28 | $7.74 | $7.76 | $7.64 | $7.66 | $6.51 | 8,183,660 |
| 2017-07-27 | $7.65 | $7.78 | $7.61 | $7.74 | $6.57 | 14,192,650 |
| 2017-07-26 | $7.73 | $7.77 | $7.59 | $7.70 | $6.54 | 15,445,610 |
| 2017-07-25 | $7.71 | $7.85 | $7.60 | $7.73 | $6.57 | 26,011,550 |
| 2017-07-24 | $7.41 | $7.68 | $7.38 | $7.66 | $6.51 | 19,773,310 |
| 2017-07-21 | $7.50 | $7.64 | $7.37 | $7.44 | $6.32 | 29,470,030 |
| 2017-07-20 | $7.25 | $7.38 | $7.25 | $7.27 | $6.17 | 10,594,890 |
| 2017-07-19 | $7.15 | $7.33 | $7.08 | $7.27 | $6.17 | 10,772,980 |
| 2017-07-18 | $7.02 | $7.16 | $7.01 | $7.14 | $6.06 | 8,337,080 |
| 2017-07-17 | $7.63 | $7.64 | $6.90 | $7.05 | $5.99 | 25,036,110 |
| 2017-07-14 | $7.59 | $7.75 | $7.57 | $7.65 | $6.50 | 19,047,410 |
| 2017-07-13 | $7.42 | $7.61 | $7.37 | $7.57 | $6.43 | 14,770,350 |
| 2017-07-12 | $7.58 | $7.62 | $7.32 | $7.41 | $6.29 | 18,919,670 |
| 2017-07-11 | $7.64 | $7.69 | $7.59 | $7.60 | $6.46 | 12,850,930 |
| 2017-07-10 | $7.74 | $7.74 | $7.58 | $7.63 | $6.48 | 16,787,070 |
| 2017-07-07 | $7.78 | $7.78 | $7.70 | $7.73 | $6.57 | 14,441,630 |
| 2017-07-06 | $7.82 | $7.92 | $7.72 | $7.79 | $6.62 | 15,189,620 |
| 2017-07-05 | $7.76 | $7.88 | $7.67 | $7.87 | $6.68 | 19,394,410 |
| 2017-07-04 | $7.88 | $7.93 | $7.76 | $7.81 | $6.63 | 20,104,000 |
| 2017-07-03 | $8.03 | $8.21 | $7.83 | $7.90 | $6.71 | 35,958,070 |
| 2017-06-30 | $7.61 | $7.84 | $7.56 | $7.69 | $6.53 | 27,216,610 |
| 2017-06-29 | $7.47 | $7.64 | $7.46 | $7.63 | $6.48 | 16,452,160 |
| 2017-06-28 | $7.57 | $7.58 | $7.45 | $7.47 | $6.34 | 10,934,310 |
| 2017-06-27 | $7.62 | $7.69 | $7.54 | $7.60 | $6.46 | 17,314,880 |
| 2017-06-26 | $7.49 | $7.69 | $7.42 | $7.68 | $6.52 | 24,827,810 |
| 2017-06-23 | $7.44 | $7.48 | $7.21 | $7.43 | $6.31 | 17,641,350 |
| 2017-06-22 | $7.57 | $7.61 | $7.41 | $7.43 | $6.31 | 20,327,380 |
| 2017-06-21 | $7.34 | $7.75 | $7.30 | $7.56 | $6.42 | 39,579,530 |
| 2017-06-20 | $7.26 | $7.34 | $7.24 | $7.30 | $6.20 | 12,950,850 |
| 2017-06-19 | $7.26 | $7.27 | $7.21 | $7.25 | $6.16 | 6,824,570 |
| 2017-06-16 | $7.28 | $7.29 | $7.20 | $7.22 | $6.13 | 7,246,230 |
| 2017-06-15 | $7.18 | $7.28 | $7.17 | $7.27 | $6.17 | 12,601,830 |
| 2017-06-14 | $7.25 | $7.28 | $7.18 | $7.20 | $6.12 | 11,804,740 |
| 2017-06-13 | $7.23 | $7.31 | $7.18 | $7.27 | $6.17 | 11,226,810 |
| 2017-06-12 | $7.20 | $7.37 | $7.18 | $7.21 | $6.12 | 25,138,160 |
| 2017-06-09 | $7.20 | $7.23 | $7.16 | $7.21 | $6.12 | 7,952,000 |
| 2017-06-08 | $7.29 | $7.30 | $7.15 | $7.20 | $6.12 | 17,737,150 |
| 2017-06-07 | $7.16 | $7.34 | $7.16 | $7.27 | $6.17 | 20,302,330 |
| 2017-06-06 | $6.95 | $7.22 | $6.94 | $7.21 | $6.12 | 19,865,590 |
| 2017-06-05 | $6.80 | $7.06 | $6.80 | $7.02 | $5.96 | 22,041,980 |
| 2017-06-02 | $6.61 | $6.80 | $6.58 | $6.75 | $5.73 | 16,084,070 |
| 2017-06-01 | $6.82 | $6.87 | $6.59 | $6.61 | $5.61 | 16,238,820 |
| 2017-05-31 | $7.00 | $7.06 | $6.81 | $6.82 | $5.79 | 17,689,460 |
| 2017-05-30 | $6.89 | $6.89 | $6.89 | $6.89 | $5.85 | 0 |
| 2017-05-29 | $6.89 | $6.89 | $6.89 | $6.89 | $5.85 | 0 |
| 2017-05-26 | $7.01 | $7.03 | $6.87 | $6.89 | $5.85 | 11,347,030 |
| 2017-05-25 | $6.84 | $6.99 | $6.70 | $6.98 | $5.93 | 12,233,470 |
| 2017-05-24 | $6.75 | $6.85 | $6.61 | $6.84 | $5.81 | 12,099,490 |
| 2017-05-23 | $7.06 | $7.12 | $6.74 | $6.77 | $5.75 | 18,516,880 |
| 2017-05-22 | $7.35 | $7.39 | $6.99 | $7.05 | $5.99 | 16,500,210 |
| 2017-05-19 | $7.35 | $7.42 | $7.32 | $7.34 | $6.23 | 8,381,410 |
| 2017-05-18 | $7.31 | $7.48 | $7.30 | $7.37 | $6.26 | 10,456,080 |
| 2017-05-17 | $7.31 | $7.49 | $7.22 | $7.41 | $6.29 | 19,377,920 |
| 2017-05-16 | $7.16 | $7.32 | $7.05 | $7.31 | $6.21 | 15,725,390 |
| 2017-05-15 | $7.16 | $7.21 | $7.09 | $7.11 | $6.04 | 11,052,580 |
| 2017-05-12 | $7.19 | $7.22 | $7.07 | $7.12 | $6.05 | 13,819,920 |
| 2017-05-11 | $7.18 | $7.32 | $6.99 | $7.17 | $6.09 | 23,657,590 |
| 2017-05-10 | $7.75 | $7.75 | $7.18 | $7.27 | $6.17 | 22,753,500 |
| 2017-05-09 | $7.66 | $7.74 | $7.43 | $7.70 | $6.54 | 20,059,560 |
| 2017-05-08 | $8.13 | $8.13 | $7.65 | $7.70 | $6.54 | 12,725,700 |
| 2017-05-05 | $8.20 | $8.21 | $8.01 | $8.15 | $6.92 | 14,436,990 |
| 2017-05-04 | $8.27 | $8.37 | $8.15 | $8.24 | $7.00 | 11,115,340 |
| 2017-05-03 | $8.25 | $8.35 | $8.24 | $8.27 | $7.02 | 11,388,810 |
| 2017-05-02 | $8.27 | $8.33 | $8.20 | $8.24 | $7.00 | 9,354,040 |
| 2017-05-01 | $8.32 | $8.32 | $8.32 | $8.32 | $7.07 | 0 |
| 2017-04-28 | $8.10 | $8.35 | $8.01 | $8.32 | $7.07 | 21,309,710 |
| 2017-04-27 | $8.34 | $8.35 | $7.92 | $8.16 | $6.93 | 26,366,760 |
| 2017-04-26 | $8.36 | $8.41 | $8.29 | $8.30 | $7.05 | 9,682,860 |
| 2017-04-25 | $8.36 | $8.47 | $8.31 | $8.35 | $7.09 | 13,601,410 |
| 2017-04-24 | $8.87 | $8.87 | $8.18 | $8.32 | $7.07 | 21,037,690 |
| 2017-04-21 | $9.01 | $9.01 | $8.79 | $8.88 | $7.54 | 10,358,000 |
| 2017-04-20 | $9.11 | $9.11 | $8.86 | $8.97 | $7.62 | 14,618,610 |
| 2017-04-19 | $9.30 | $9.30 | $8.88 | $9.05 | $7.69 | 19,490,880 |
| 2017-04-18 | $9.50 | $9.56 | $9.31 | $9.35 | $7.94 | 11,248,160 |
| 2017-04-17 | $9.53 | $9.61 | $9.47 | $9.53 | $8.09 | 13,040,800 |
| 2017-04-14 | $9.68 | $9.72 | $9.51 | $9.52 | $8.09 | 22,270,210 |
| 2017-04-13 | $9.85 | $9.90 | $9.71 | $9.76 | $8.29 | 21,976,480 |
| 2017-04-12 | $9.77 | $9.94 | $9.69 | $9.88 | $8.39 | 28,835,840 |
| 2017-04-11 | $9.90 | $9.99 | $9.61 | $9.83 | $8.35 | 34,494,520 |
| 2017-04-10 | $10.00 | $10.05 | $9.83 | $9.92 | $8.43 | 30,899,440 |
| 2017-04-07 | $9.81 | $10.13 | $9.69 | $10.06 | $8.54 | 50,717,160 |
| 2017-04-06 | $9.78 | $9.88 | $9.72 | $9.80 | $8.32 | 24,988,530 |
| 2017-04-05 | $9.62 | $9.78 | $9.58 | $9.76 | $8.29 | 21,293,320 |
| 2017-04-04 | $9.57 | $9.57 | $9.57 | $9.57 | $8.13 | 0 |
| 2017-04-03 | $9.57 | $9.57 | $9.57 | $9.57 | $8.13 | 0 |
| 2017-03-31 | $9.63 | $9.68 | $9.50 | $9.57 | $8.13 | 18,321,980 |
| 2017-03-30 | $9.65 | $9.85 | $9.58 | $9.66 | $8.20 | 23,797,440 |
| 2017-03-29 | $9.76 | $9.78 | $9.59 | $9.66 | $8.20 | 18,620,260 |
| 2017-03-28 | $9.97 | $10.00 | $9.68 | $9.75 | $8.28 | 29,346,450 |
| 2017-03-27 | $10.16 | $10.17 | $9.95 | $9.97 | $8.47 | 23,139,230 |
| 2017-03-24 | $10.12 | $10.24 | $10.04 | $10.14 | $8.61 | 31,027,440 |
| 2017-03-23 | $10.05 | $10.16 | $9.92 | $10.02 | $8.51 | 27,079,700 |
| 2017-03-22 | $9.91 | $10.18 | $9.86 | $10.12 | $8.60 | 47,726,780 |
| 2017-03-21 | $9.84 | $10.05 | $9.81 | $9.96 | $8.46 | 22,479,200 |
| 2017-03-20 | $9.80 | $9.87 | $9.74 | $9.86 | $8.37 | 15,654,480 |
| 2017-03-17 | $9.95 | $10.06 | $9.85 | $9.86 | $8.37 | 23,433,510 |
| 2017-03-16 | $9.94 | $9.97 | $9.88 | $9.95 | $8.45 | 20,776,230 |
| 2017-03-15 | $9.78 | $9.92 | $9.76 | $9.91 | $8.42 | 18,989,980 |
| 2017-03-14 | $9.80 | $9.91 | $9.79 | $9.83 | $8.35 | 17,760,980 |
| 2017-03-13 | $9.69 | $9.85 | $9.59 | $9.80 | $8.32 | 15,414,140 |
| 2017-03-10 | $9.65 | $9.74 | $9.62 | $9.64 | $8.19 | 10,555,490 |
| 2017-03-09 | $9.79 | $9.82 | $9.57 | $9.58 | $8.14 | 18,425,540 |
| 2017-03-08 | $9.89 | $9.89 | $9.77 | $9.78 | $8.31 | 16,417,810 |
| 2017-03-07 | $9.89 | $9.94 | $9.80 | $9.85 | $8.37 | 13,671,480 |
| 2017-03-06 | $9.80 | $9.91 | $9.75 | $9.89 | $8.40 | 12,066,360 |
| 2017-03-03 | $9.92 | $9.95 | $9.75 | $9.84 | $8.36 | 20,736,560 |
| 2017-03-02 | $10.09 | $10.09 | $9.91 | $9.97 | $8.47 | 17,315,230 |
| 2017-03-01 | $9.91 | $10.11 | $9.91 | $10.03 | $8.52 | 28,087,620 |
| 2017-02-28 | $9.85 | $9.94 | $9.84 | $9.91 | $8.42 | 14,374,120 |
| 2017-02-27 | $9.94 | $9.95 | $9.80 | $9.85 | $8.37 | 26,067,850 |
| 2017-02-24 | $9.96 | $9.97 | $9.80 | $9.96 | $8.46 | 27,238,900 |
| 2017-02-23 | $10.32 | $10.33 | $9.90 | $9.98 | $8.48 | 44,497,020 |
| 2017-02-22 | $10.43 | $10.43 | $10.17 | $10.30 | $8.75 | 33,246,700 |
| 2017-02-21 | $10.43 | $10.48 | $10.33 | $10.47 | $8.89 | 16,450,240 |
| 2017-02-20 | $10.29 | $10.45 | $10.24 | $10.45 | $8.88 | 20,431,590 |
| 2017-02-17 | $10.47 | $10.57 | $10.19 | $10.24 | $8.70 | 21,426,720 |
| 2017-02-16 | $10.51 | $10.68 | $10.40 | $10.43 | $8.86 | 16,854,580 |
| 2017-02-15 | $10.64 | $10.79 | $10.48 | $10.54 | $8.95 | 27,977,720 |
| 2017-02-14 | $10.47 | $10.88 | $10.47 | $10.76 | $9.14 | 39,501,670 |
| 2017-02-13 | $10.62 | $10.86 | $10.44 | $10.60 | $9.00 | 37,858,180 |
| 2017-02-10 | $10.16 | $10.65 | $10.11 | $10.55 | $8.96 | 52,491,400 |
| 2017-02-09 | $10.06 | $10.18 | $10.04 | $10.12 | $8.60 | 20,186,050 |
| 2017-02-08 | $10.40 | $10.43 | $9.92 | $10.17 | $8.64 | 28,903,790 |
| 2017-02-07 | $10.19 | $10.19 | $10.19 | $10.19 | $8.65 | 0 |
| 2017-02-06 | $10.00 | $10.20 | $9.97 | $10.19 | $8.65 | 25,422,820 |
| 2017-02-03 | $10.08 | $10.11 | $9.88 | $9.94 | $8.44 | 9,859,020 |
| 2017-02-02 | $10.04 | $10.04 | $10.04 | $10.04 | $8.53 | 0 |
| 2017-02-01 | $10.04 | $10.04 | $10.04 | $10.04 | $8.53 | 0 |
| 2017-01-31 | $10.04 | $10.04 | $10.04 | $10.04 | $8.53 | 0 |
| 2017-01-30 | $10.04 | $10.04 | $10.04 | $10.04 | $8.53 | 0 |
| 2017-01-27 | $10.04 | $10.04 | $10.04 | $10.04 | $8.53 | 0 |
| 2017-01-26 | $9.93 | $10.05 | $9.89 | $10.04 | $8.53 | 14,321,330 |
| 2017-01-25 | $9.99 | $10.00 | $9.80 | $9.88 | $8.39 | 10,481,510 |
| 2017-01-24 | $10.01 | $10.09 | $9.86 | $9.93 | $8.43 | 12,190,070 |
| 2017-01-23 | $9.71 | $10.08 | $9.66 | $10.07 | $8.55 | 17,969,250 |
| 2017-01-20 | $9.66 | $9.86 | $9.55 | $9.70 | $8.24 | 11,537,160 |
| 2017-01-19 | $9.65 | $9.75 | $9.58 | $9.65 | $8.20 | 10,021,840 |
| 2017-01-18 | $9.72 | $9.86 | $9.51 | $9.67 | $8.21 | 12,993,920 |
| 2017-01-17 | $9.66 | $9.81 | $9.50 | $9.70 | $8.24 | 14,515,120 |
| 2017-01-16 | $9.50 | $9.88 | $9.39 | $9.71 | $8.25 | 23,492,370 |
| 2017-01-13 | $9.88 | $9.98 | $9.58 | $9.60 | $8.15 | 13,946,000 |
| 2017-01-12 | $10.20 | $10.24 | $9.89 | $9.92 | $8.43 | 19,824,310 |
| 2017-01-11 | $10.30 | $10.43 | $10.00 | $10.15 | $8.62 | 25,925,690 |
| 2017-01-10 | $10.32 | $10.57 | $10.19 | $10.21 | $8.67 | 24,132,330 |
| 2017-01-09 | $10.10 | $10.65 | $10.06 | $10.43 | $8.86 | 50,675,430 |
| 2017-01-06 | $9.89 | $10.19 | $9.84 | $10.13 | $8.60 | 34,131,550 |
| 2017-01-05 | $9.90 | $10.05 | $9.82 | $9.87 | $8.38 | 19,331,320 |
| 2017-01-04 | $10.00 | $10.09 | $9.89 | $9.97 | $8.47 | 18,641,770 |
| 2017-01-03 | $10.03 | $10.08 | $9.95 | $10.02 | $8.51 | 16,093,570 |
| 2017-01-02 | $9.98 | $9.98 | $9.98 | $9.98 | $8.48 | 0 |
| 2016-12-30 | $9.86 | $10.06 | $9.84 | $9.98 | $8.48 | 26,573,180 |
| 2016-12-29 | $9.70 | $10.05 | $9.66 | $9.88 | $8.39 | 25,260,490 |
| 2016-12-28 | $9.80 | $9.94 | $9.73 | $9.77 | $8.30 | 22,525,770 |
| 2016-12-27 | $9.93 | $10.20 | $9.70 | $9.77 | $8.30 | 56,742,050 |
| 2016-12-26 | $9.54 | $9.54 | $9.34 | $9.48 | $8.05 | 9,565,570 |
| 2016-12-23 | $9.61 | $9.62 | $9.43 | $9.54 | $8.10 | 11,089,080 |
| 2016-12-22 | $9.50 | $9.67 | $9.47 | $9.63 | $8.18 | 15,433,170 |
| 2016-12-21 | $9.65 | $9.72 | $9.35 | $9.54 | $8.10 | 19,177,280 |
| 2016-12-20 | $9.75 | $9.78 | $9.56 | $9.62 | $8.17 | 10,135,000 |
| 2016-12-19 | $9.51 | $9.82 | $9.51 | $9.79 | $8.32 | 16,279,730 |
| 2016-12-16 | $9.44 | $9.73 | $9.41 | $9.61 | $8.16 | 13,336,030 |
| 2016-12-15 | $9.31 | $9.55 | $9.30 | $9.49 | $8.06 | 12,466,980 |
| 2016-12-14 | $9.42 | $9.64 | $9.36 | $9.38 | $7.97 | 19,006,640 |
| 2016-12-13 | $9.15 | $9.42 | $9.00 | $9.41 | $7.99 | 12,607,470 |
| 2016-12-12 | $9.69 | $9.70 | $8.98 | $9.15 | $7.77 | 20,474,770 |
| 2016-12-09 | $9.59 | $9.89 | $9.57 | $9.74 | $8.27 | 20,514,440 |
| 2016-12-08 | $9.57 | $9.74 | $9.50 | $9.64 | $8.19 | 13,913,500 |
| 2016-12-07 | $9.47 | $9.61 | $9.34 | $9.57 | $8.13 | 15,554,310 |
| 2016-12-06 | $9.31 | $9.57 | $9.31 | $9.45 | $8.03 | 15,954,150 |
| 2016-12-05 | $9.44 | $9.46 | $9.11 | $9.30 | $7.90 | 25,371,140 |
| 2016-12-02 | $10.25 | $10.28 | $9.65 | $9.68 | $8.22 | 61,253,790 |
| 2016-12-01 | $9.84 | $9.84 | $9.84 | $9.84 | $8.36 | 0 |
| 2016-11-30 | $9.84 | $9.84 | $9.84 | $9.84 | $8.36 | 0 |
| 2016-11-29 | $9.84 | $9.84 | $9.84 | $9.84 | $8.36 | 0 |
| 2016-11-28 | $9.84 | $9.84 | $9.84 | $9.84 | $8.36 | 0 |
| 2016-11-25 | $9.84 | $9.84 | $9.84 | $9.84 | $8.36 | 0 |
| 2016-11-24 | $9.84 | $9.84 | $9.84 | $9.84 | $8.36 | 0 |
| 2016-11-23 | $9.86 | $9.96 | $9.77 | $9.84 | $8.36 | 21,803,160 |
| 2016-11-22 | $9.72 | $9.98 | $9.67 | $9.85 | $8.37 | 26,452,990 |
| 2016-11-21 | $9.63 | $9.75 | $9.60 | $9.72 | $8.26 | 19,392,720 |
| 2016-11-18 | $9.68 | $9.73 | $9.60 | $9.63 | $8.18 | 15,385,080 |
| 2016-11-17 | $9.68 | $9.83 | $9.58 | $9.72 | $8.26 | 23,430,140 |
| 2016-11-16 | $9.96 | $10.00 | $9.63 | $9.70 | $8.24 | 41,863,780 |
| 2016-11-15 | $9.90 | $9.96 | $9.84 | $9.95 | $8.45 | 19,018,920 |
| 2016-11-14 | $9.83 | $10.01 | $9.78 | $9.90 | $8.41 | 32,875,270 |
| 2016-11-11 | $9.63 | $10.02 | $9.63 | $9.92 | $8.43 | 39,618,610 |
| 2016-11-10 | $9.60 | $9.74 | $9.59 | $9.69 | $8.23 | 22,069,620 |
| 2016-11-09 | $9.70 | $9.83 | $9.35 | $9.51 | $8.08 | 30,491,780 |
| 2016-11-08 | $9.60 | $9.68 | $9.55 | $9.61 | $8.16 | 15,317,840 |
| 2016-11-07 | $9.53 | $9.68 | $9.50 | $9.55 | $8.11 | 15,487,290 |
| 2016-11-04 | $9.59 | $9.68 | $9.51 | $9.53 | $8.09 | 16,426,540 |
| 2016-11-03 | $9.58 | $9.77 | $9.50 | $9.64 | $8.19 | 33,034,970 |
| 2016-11-02 | $9.88 | $9.98 | $9.71 | $9.73 | $8.26 | 28,699,610 |
| 2016-11-01 | $9.58 | $9.80 | $9.53 | $9.75 | $8.28 | 20,775,990 |
| 2016-10-31 | $9.77 | $9.78 | $9.48 | $9.53 | $8.09 | 0 |
| 2016-10-28 | $9.99 | $10.05 | $9.77 | $9.83 | $8.35 | 21,764,720 |
| 2016-10-27 | $10.09 | $10.15 | $9.88 | $9.99 | $8.48 | 25,563,830 |
| 2016-10-26 | $10.38 | $10.54 | $10.07 | $10.14 | $8.61 | 49,622,980 |
| 2016-10-25 | $9.98 | $10.58 | $9.91 | $10.46 | $8.88 | 45,827,820 |
| 2016-10-24 | $9.92 | $10.08 | $9.77 | $10.02 | $8.51 | 35,438,510 |
| 2016-10-21 | $9.96 | $10.15 | $9.75 | $9.93 | $8.43 | 38,422,920 |
| 2016-10-20 | $9.95 | $10.04 | $9.85 | $9.94 | $8.44 | 22,525,920 |
| 2016-10-19 | $9.70 | $10.08 | $9.70 | $9.97 | $8.47 | 38,282,920 |
| 2016-10-18 | $9.59 | $9.74 | $9.39 | $9.68 | $8.22 | 32,384,540 |
| 2016-10-17 | $9.88 | $10.05 | $9.45 | $9.56 | $8.12 | 31,351,400 |
| 2016-10-14 | $10.01 | $10.09 | $9.71 | $9.86 | $8.37 | 26,348,010 |
| 2016-10-13 | $9.70 | $10.16 | $9.66 | $9.97 | $8.47 | 50,326,260 |
| 2016-10-12 | $9.50 | $9.76 | $9.38 | $9.72 | $8.26 | 22,916,890 |
| 2016-10-11 | $9.57 | $9.66 | $9.47 | $9.57 | $8.13 | 18,993,640 |
| 2016-10-10 | $9.29 | $9.70 | $9.29 | $9.59 | $8.15 | 27,578,730 |
| 2016-10-07 | $9.21 | $9.21 | $9.21 | $9.21 | $7.82 | 0 |
| 2016-10-06 | $9.21 | $9.21 | $9.21 | $9.21 | $7.82 | 0 |
| 2016-10-05 | $9.21 | $9.21 | $9.21 | $9.21 | $7.82 | 0 |
| 2016-10-04 | $9.21 | $9.21 | $9.21 | $9.21 | $7.82 | 0 |
| 2016-10-03 | $9.21 | $9.21 | $9.21 | $9.21 | $7.82 | 0 |
| 2016-09-30 | $9.21 | $9.29 | $9.10 | $9.21 | $7.82 | 17,679,910 |
| 2016-09-29 | $9.27 | $9.35 | $9.21 | $9.25 | $7.86 | 17,802,600 |
| 2016-09-28 | $9.36 | $9.37 | $9.16 | $9.24 | $7.85 | 19,730,700 |
| 2016-09-27 | $9.89 | $10.02 | $8.96 | $9.41 | $7.99 | 61,694,080 |
| 2016-09-26 | $10.10 | $10.19 | $9.88 | $9.96 | $8.46 | 27,670,510 |
| 2016-09-23 | $10.17 | $10.44 | $10.15 | $10.18 | $8.65 | 39,065,850 |
| 2016-09-22 | $10.22 | $10.25 | $10.06 | $10.15 | $8.62 | 27,968,470 |
| 2016-09-21 | $10.32 | $10.36 | $10.01 | $10.11 | $8.59 | 44,173,430 |
| 2016-09-20 | $10.41 | $10.81 | $10.34 | $10.47 | $8.89 | 76,140,740 |
| 2016-09-19 | $10.28 | $10.33 | $10.10 | $10.27 | $8.72 | 31,248,460 |
| 2016-09-16 | $10.22 | $10.22 | $10.22 | $10.22 | $8.68 | 0 |
| 2016-09-15 | $10.22 | $10.22 | $10.22 | $10.22 | $8.68 | 0 |
| 2016-09-14 | $10.44 | $10.49 | $10.16 | $10.22 | $8.68 | 43,177,860 |
| 2016-09-13 | $10.34 | $10.70 | $10.27 | $10.58 | $8.99 | 77,393,290 |
| 2016-09-12 | $9.93 | $10.55 | $9.79 | $10.26 | $8.71 | 82,731,280 |
| 2016-09-09 | $10.35 | $10.42 | $10.12 | $10.18 | $8.65 | 51,569,050 |
| 2016-09-08 | $10.40 | $10.53 | $10.06 | $10.42 | $8.85 | 87,651,890 |
| 2016-09-07 | $10.53 | $11.15 | $10.15 | $10.24 | $8.70 | 145,690,680 |
| 2016-09-06 | $9.35 | $10.43 | $9.31 | $10.43 | $8.86 | 124,501,770 |
| 2016-09-05 | $8.88 | $9.70 | $8.88 | $9.48 | $8.05 | 81,179,090 |
| 2016-09-02 | $8.94 | $9.08 | $8.67 | $8.86 | $7.53 | 36,553,420 |
| 2016-09-01 | $8.98 | $9.19 | $8.90 | $9.02 | $7.66 | 51,959,930 |
| 2016-08-31 | $8.80 | $9.06 | $8.61 | $8.98 | $7.63 | 52,788,780 |
| 2016-08-30 | $8.76 | $9.06 | $8.70 | $8.88 | $7.54 | 83,973,260 |
| 2016-08-29 | $8.23 | $9.00 | $8.16 | $8.78 | $7.46 | 77,949,060 |
| 2016-08-26 | $8.14 | $8.24 | $8.10 | $8.19 | $6.96 | 17,970,050 |
| 2016-08-25 | $8.08 | $8.23 | $8.01 | $8.17 | $6.94 | 20,521,870 |
| 2016-08-24 | $8.15 | $8.15 | $8.05 | $8.09 | $6.87 | 10,527,890 |
| 2016-08-23 | $8.12 | $8.15 | $8.03 | $8.11 | $6.89 | 12,226,370 |
| 2016-08-22 | $8.20 | $8.25 | $8.07 | $8.10 | $6.88 | 14,047,900 |
| 2016-08-19 | $8.34 | $8.35 | $8.18 | $8.21 | $6.97 | 15,674,140 |
| 2016-08-18 | $8.28 | $8.33 | $8.23 | $8.32 | $7.07 | 18,277,320 |
| 2016-08-17 | $8.30 | $8.32 | $8.18 | $8.28 | $7.03 | 17,065,520 |
| 2016-08-16 | $8.30 | $8.39 | $8.25 | $8.29 | $7.04 | 22,202,830 |
| 2016-08-15 | $8.18 | $8.46 | $8.11 | $8.31 | $7.06 | 32,707,090 |
| 2016-08-12 | $8.08 | $8.16 | $8.02 | $8.15 | $6.92 | 11,345,800 |
| 2016-08-11 | $8.22 | $8.27 | $8.06 | $8.07 | $6.85 | 17,517,790 |
| 2016-08-10 | $8.39 | $8.39 | $8.23 | $8.25 | $7.01 | 20,961,250 |
| 2016-08-09 | $8.08 | $8.50 | $8.06 | $8.38 | $7.12 | 41,797,710 |
| 2016-08-08 | $8.00 | $8.12 | $7.88 | $8.11 | $6.89 | 15,565,240 |
| 2016-08-05 | $8.02 | $8.13 | $8.00 | $8.03 | $6.82 | 14,189,670 |
| 2016-08-04 | $8.05 | $8.15 | $8.00 | $8.05 | $6.84 | 19,210,270 |
| 2016-08-03 | $7.95 | $8.00 | $7.90 | $7.97 | $6.77 | 15,094,590 |
| 2016-08-02 | $7.91 | $8.02 | $7.85 | $8.01 | $6.80 | 17,558,800 |
| 2016-08-01 | $8.14 | $8.16 | $7.81 | $7.93 | $6.74 | 20,536,510 |
| 2016-07-29 | $8.01 | $8.47 | $7.97 | $8.19 | $6.96 | 39,276,160 |
| 2016-07-28 | $7.91 | $8.13 | $7.91 | $8.02 | $6.81 | 21,238,510 |
| 2016-07-27 | $8.63 | $8.66 | $7.88 | $7.96 | $6.76 | 45,261,850 |
| 2016-07-26 | $8.54 | $8.63 | $8.48 | $8.62 | $7.32 | 18,775,600 |
| 2016-07-25 | $8.51 | $8.66 | $8.47 | $8.57 | $7.28 | 23,020,520 |
| 2016-07-22 | $8.64 | $8.64 | $8.45 | $8.50 | $7.22 | 27,011,970 |
| 2016-07-21 | $8.83 | $8.83 | $8.64 | $8.67 | $7.36 | 32,594,570 |
| 2016-07-20 | $8.66 | $8.94 | $8.55 | $8.84 | $7.51 | 43,930,960 |
| 2016-07-19 | $8.66 | $8.67 | $8.43 | $8.66 | $7.36 | 30,314,030 |
| 2016-07-18 | $8.87 | $8.89 | $8.60 | $8.67 | $7.36 | 37,361,600 |
| 2016-07-15 | $9.06 | $9.09 | $8.90 | $8.92 | $7.58 | 41,848,510 |
| 2016-07-14 | $8.86 | $9.16 | $8.76 | $9.14 | $7.76 | 63,372,350 |
| 2016-07-13 | $8.90 | $9.06 | $8.80 | $8.86 | $7.53 | 63,101,780 |
| 2016-07-12 | $8.75 | $9.08 | $8.60 | $8.92 | $7.58 | 79,265,160 |
| 2016-07-11 | $8.81 | $8.86 | $8.61 | $8.69 | $7.38 | 61,278,050 |
| 2016-07-08 | $9.13 | $9.19 | $8.72 | $8.88 | $7.54 | 74,809,790 |
| 2016-07-07 | $9.16 | $9.40 | $8.92 | $9.07 | $7.70 | 118,237,050 |
| 2016-07-06 | $9.09 | $9.25 | $8.69 | $8.97 | $7.62 | 147,262,510 |
| 2016-07-05 | $8.36 | $8.90 | $8.21 | $8.90 | $7.56 | 127,512,610 |
| 2016-07-04 | $8.09 | $8.09 | $8.09 | $8.09 | $6.87 | 17,541,890 |
| 2016-07-01 | $7.40 | $7.40 | $7.32 | $7.35 | $6.24 | 10,047,590 |
| 2016-06-30 | $7.37 | $7.39 | $7.29 | $7.37 | $6.26 | 11,502,130 |
| 2016-06-29 | $7.45 | $7.48 | $7.29 | $7.37 | $6.26 | 15,078,840 |
| 2016-06-28 | $7.29 | $7.47 | $7.25 | $7.40 | $6.29 | 19,257,380 |
| 2016-06-27 | $7.20 | $7.36 | $7.15 | $7.32 | $6.22 | 15,717,390 |
| 2016-06-24 | $7.44 | $7.45 | $7.05 | $7.29 | $6.19 | 19,552,580 |
| 2016-06-23 | $7.48 | $7.53 | $7.36 | $7.42 | $6.30 | 15,549,370 |
| 2016-06-22 | $7.49 | $7.51 | $7.36 | $7.47 | $6.34 | 12,946,710 |
| 2016-06-21 | $7.55 | $7.76 | $7.44 | $7.46 | $6.34 | 23,229,110 |
| 2016-06-20 | $7.50 | $7.53 | $7.36 | $7.52 | $6.39 | 14,068,790 |
| 2016-06-17 | $7.54 | $7.56 | $7.43 | $7.45 | $6.33 | 18,140,930 |
| 2016-06-16 | $7.36 | $7.55 | $7.32 | $7.50 | $6.37 | 19,248,600 |
| 2016-06-15 | $7.12 | $7.60 | $7.12 | $7.40 | $6.29 | 17,908,240 |
| 2016-06-14 | $7.15 | $7.28 | $7.08 | $7.25 | $6.16 | 13,289,550 |
| 2016-06-13 | $7.60 | $7.65 | $7.13 | $7.18 | $6.10 | 19,723,510 |
| 2016-06-10 | $7.75 | $7.75 | $7.75 | $7.75 | $6.58 | 0 |
| 2016-06-09 | $7.75 | $7.75 | $7.75 | $7.75 | $6.58 | 0 |
| 2016-06-08 | $7.80 | $7.95 | $7.64 | $7.75 | $6.58 | 17,528,230 |
| 2016-06-07 | $7.74 | $7.94 | $7.65 | $7.83 | $6.65 | 22,056,950 |
| 2016-06-06 | $7.70 | $7.78 | $7.55 | $7.74 | $6.57 | 19,237,900 |
| 2016-06-03 | $7.86 | $7.90 | $7.60 | $7.68 | $6.52 | 28,982,530 |
| 2016-06-02 | $7.90 | $8.07 | $7.76 | $7.87 | $6.68 | 14,319,010 |
| 2016-06-01 | $13.21 | $13.21 | $13.21 | $13.21 | $6.21 | 0 |
| 2016-05-31 | $12.50 | $13.30 | $12.46 | $13.21 | $3.64 | 31,621,207 |
| 2016-05-30 | $12.42 | $12.79 | $12.27 | $12.55 | $3.46 | 18,756,712 |
| 2016-05-27 | $12.07 | $12.86 | $12.07 | $12.50 | $3.44 | 29,869,272 |
| 2016-05-26 | $11.81 | $12.04 | $11.64 | $12.02 | $3.31 | 10,677,819 |
| 2016-05-25 | $12.10 | $12.17 | $11.88 | $11.90 | $3.28 | 10,716,052 |
| 2016-05-24 | $11.95 | $12.10 | $11.80 | $12.03 | $3.32 | 13,117,642 |
| 2016-05-23 | $11.72 | $12.03 | $11.72 | $11.92 | $3.28 | 10,151,635 |
| 2016-05-20 | $11.50 | $11.71 | $11.45 | $11.68 | $3.22 | 7,839,703 |
| 2016-05-19 | $11.53 | $11.88 | $11.52 | $11.59 | $3.19 | 10,398,356 |
| 2016-05-18 | $12.01 | $12.08 | $11.41 | $11.51 | $3.17 | 21,963,303 |
| 2016-05-17 | $12.26 | $12.28 | $12.10 | $12.12 | $3.34 | 10,873,064 |
| 2016-05-16 | $12.03 | $12.22 | $11.98 | $12.21 | $3.36 | 8,957,946 |
| 2016-05-13 | $12.39 | $12.58 | $12.01 | $12.10 | $3.33 | 15,860,014 |
| 2016-05-12 | $12.28 | $12.49 | $11.98 | $12.47 | $3.44 | 19,028,134 |
| 2016-05-11 | $12.63 | $12.68 | $12.38 | $12.45 | $3.43 | 14,243,331 |
| 2016-05-10 | $12.68 | $12.89 | $12.32 | $12.49 | $3.44 | 21,837,707 |
| 2016-05-09 | $13.28 | $13.47 | $12.81 | $12.91 | $3.56 | 28,284,464 |
| 2016-05-06 | $13.49 | $13.94 | $13.24 | $13.27 | $3.66 | 50,559,564 |
| 2016-05-05 | $13.16 | $13.39 | $13.07 | $13.31 | $3.67 | 20,031,134 |
| 2016-05-04 | $13.16 | $13.30 | $13.10 | $13.19 | $3.63 | 20,301,468 |
| 2016-05-03 | $12.90 | $13.26 | $12.80 | $13.23 | $3.65 | 29,056,672 |
| 2016-05-02 | $12.90 | $12.90 | $12.90 | $12.90 | $3.55 | 0 |
| 2016-04-29 | $13.07 | $13.26 | $12.88 | $12.90 | $3.55 | 26,450,300 |
| 2016-04-28 | $13.01 | $13.57 | $12.90 | $13.22 | $3.64 | 41,562,025 |
| 2016-04-27 | $13.90 | $14.99 | $12.83 | $13.45 | $3.71 | 95,690,637 |
| 2016-04-26 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-04-25 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-04-22 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-04-21 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-04-20 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-04-19 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-04-18 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-04-15 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-04-14 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-04-13 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-04-12 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-04-11 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-04-08 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-04-07 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-04-06 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-04-05 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-04-04 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-04-01 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-03-31 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-03-30 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-03-29 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-03-28 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-03-25 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-03-24 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-03-23 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-03-22 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-03-21 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-03-18 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-03-17 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-03-16 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-03-15 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-03-14 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-03-11 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-03-10 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-03-09 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-03-08 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-03-07 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-03-04 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-03-03 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-03-02 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-03-01 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-02-29 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-02-26 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-02-25 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-02-24 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-02-23 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-02-22 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-02-19 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-02-18 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-02-17 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-02-16 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-02-15 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-02-12 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-02-11 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-02-10 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-02-09 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-02-08 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-02-05 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-02-04 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-02-03 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-02-02 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-02-01 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-01-29 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-01-28 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-01-27 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-01-26 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-01-25 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-01-22 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-01-21 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-01-20 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-01-19 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-01-18 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-01-15 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-01-14 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-01-13 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-01-12 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-01-11 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-01-08 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-01-07 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-01-06 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-01-05 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-01-04 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2016-01-01 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2015-12-31 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2015-12-30 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2015-12-29 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2015-12-28 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2015-12-25 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2015-12-24 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2015-12-23 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2015-12-22 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2015-12-21 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2015-12-18 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2015-12-17 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2015-12-16 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2015-12-15 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2015-12-14 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2015-12-11 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2015-12-10 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2015-12-09 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2015-12-08 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2015-12-07 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2015-12-04 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2015-12-03 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2015-12-02 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2015-12-01 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2015-11-30 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2015-11-27 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2015-11-26 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2015-11-25 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2015-11-24 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2015-11-23 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2015-11-20 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2015-11-19 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2015-11-18 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2015-11-17 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2015-11-16 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2015-11-13 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2015-11-12 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2015-11-11 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2015-11-10 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2015-11-09 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2015-11-06 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2015-11-05 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2015-11-04 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2015-11-03 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2015-11-02 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2015-10-30 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2015-10-29 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2015-10-28 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2015-10-27 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2015-10-26 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2015-10-23 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2015-10-22 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2015-10-21 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2015-10-20 | $13.67 | $13.67 | $13.67 | $13.67 | $3.77 | 0 |
| 2015-10-19 | $14.04 | $14.14 | $13.54 | $13.67 | $3.77 | 43,362,512 |
| 2015-10-16 | $14.09 | $14.23 | $13.50 | $13.87 | $3.82 | 48,521,502 |
| 2015-10-15 | $13.05 | $13.97 | $12.99 | $13.68 | $3.77 | 41,543,886 |
| 2015-10-14 | $13.32 | $13.47 | $13.00 | $13.02 | $3.59 | 30,236,965 |
| 2015-10-13 | $13.16 | $13.55 | $13.00 | $13.34 | $3.68 | 42,699,920 |
| 2015-10-12 | $12.52 | $13.37 | $12.52 | $13.28 | $3.66 | 52,692,231 |
| 2015-10-09 | $12.08 | $12.42 | $11.98 | $12.38 | $3.41 | 37,164,346 |
| 2015-10-08 | $11.94 | $12.17 | $11.79 | $12.10 | $3.33 | 33,322,907 |
| 2015-10-07 | $11.52 | $11.52 | $11.52 | $11.52 | $3.17 | 0 |
| 2015-10-06 | $11.52 | $11.52 | $11.52 | $11.52 | $3.17 | 0 |
| 2015-10-05 | $11.52 | $11.52 | $11.52 | $11.52 | $3.17 | 0 |
| 2015-10-02 | $11.52 | $11.52 | $11.52 | $11.52 | $3.17 | 0 |
| 2015-10-01 | $11.52 | $11.52 | $11.52 | $11.52 | $3.17 | 0 |
| 2015-09-30 | $11.90 | $11.99 | $11.26 | $11.52 | $3.17 | 33,867,094 |
| 2015-09-29 | $12.00 | $12.08 | $11.67 | $11.81 | $3.25 | 26,142,226 |
| 2015-09-28 | $11.86 | $12.32 | $11.80 | $12.23 | $3.37 | 36,173,144 |
| 2015-09-25 | $12.00 | $12.22 | $11.65 | $11.79 | $3.25 | 26,558,930 |
| 2015-09-24 | $11.98 | $12.17 | $11.76 | $12.13 | $3.34 | 25,803,977 |
| 2015-09-23 | $11.70 | $12.20 | $11.70 | $11.91 | $3.28 | 32,050,882 |
| 2015-09-22 | $12.12 | $12.28 | $11.72 | $11.99 | $3.30 | 34,606,033 |
| 2015-09-21 | $11.56 | $12.29 | $11.46 | $12.18 | $3.36 | 29,755,168 |
| 2015-09-18 | $11.66 | $12.10 | $11.56 | $11.83 | $3.26 | 24,513,354 |
| 2015-09-17 | $11.65 | $12.28 | $11.49 | $11.52 | $3.17 | 42,202,364 |
| 2015-09-16 | $10.60 | $11.45 | $10.55 | $11.45 | $3.16 | 27,684,891 |
| 2015-09-15 | $10.80 | $11.35 | $10.23 | $10.41 | $2.87 | 24,313,927 |
| 2015-09-14 | $12.66 | $12.75 | $11.12 | $11.12 | $3.06 | 36,774,672 |
| 2015-09-11 | $11.99 | $12.45 | $11.98 | $12.36 | $3.41 | 24,540,809 |
| 2015-09-10 | $12.06 | $12.30 | $11.92 | $11.98 | $3.30 | 26,503,527 |
| 2015-09-09 | $12.14 | $12.71 | $11.86 | $12.42 | $3.42 | 46,920,680 |
| 2015-09-08 | $10.87 | $11.98 | $10.83 | $11.91 | $3.28 | 34,316,999 |
| 2015-09-07 | $10.78 | $11.40 | $10.60 | $10.98 | $3.03 | 35,028,993 |
| 2015-09-04 | $10.45 | $10.45 | $10.45 | $10.45 | $2.88 | 0 |
| 2015-09-03 | $10.45 | $10.45 | $10.45 | $10.45 | $2.88 | 0 |
| 2015-09-02 | $10.56 | $11.98 | $10.25 | $10.45 | $2.88 | 38,141,030 |
| 2015-09-01 | $12.33 | $12.75 | $11.32 | $11.32 | $3.12 | 46,138,221 |
Anhui Water Resources Development CompanyLtd (600502) News Headlines
Recent Anhui Water Resources Development CompanyLtd (600502) News
Similar Companies to Anhui Water Resources Development CompanyLtd (600502) 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 | -- | -- | -- |