Changyuan Group Ltd (600525) Exchange: SHG
Data as of July 10, 2025
$3.36 ($0.09) 2.75%
Changyuan Group Ltd - Daily Information
Click for more stock information on Changyuan Group Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $3.28 |
| Previous Close | $3.36 |
| High | $3.36 |
| Low | $3.28 |
| Adjusted Open | $3.28 |
| Previous Adjusted Close | $3.36 |
| Adjusted High | $3.36 |
| Adjusted Low | $3.28 |
About Changyuan Group Ltd (600525)
CHANGYUAN GROUP LTD. is a China-based company principally engaged in the manufacture and distribution of heat shrinkable materials, power grid equipment and circuit protection components. The Company's products portfolio consists of heat shrinkable materials, including electronics heat shrinkable casing pipe series, electric power heat shrinkable casing pipe series, pipe anti-corrosion heat shrinkable casing pipe series, communication connection heat shrinkable casing pipe series and others; smart grid equipment, including cable accessories, annular net cabinets, distribution network automation master station systems and others, as well as circuit protection products, including batteries management systems, over-current protection products, over-voltage protection products and over-heat protection products, among others.
Invest in Changyuan Group Ltd (600525)
Historical Stock Data for Changyuan Group Ltd (600525)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $3.28 | $3.36 | $3.28 | $3.36 | $3.36 | 11,388,270 |
| 2025-06-27 | $3.26 | $3.29 | $3.26 | $3.27 | $3.27 | 9,965,700 |
| 2025-06-26 | $3.27 | $3.31 | $3.26 | $3.27 | $3.27 | 11,415,560 |
| 2025-06-25 | $3.31 | $3.31 | $3.26 | $3.28 | $3.28 | 10,276,520 |
| 2025-06-24 | $3.23 | $3.30 | $3.22 | $3.29 | $3.29 | 11,089,420 |
| 2025-06-23 | $3.27 | $3.28 | $3.19 | $3.22 | $3.22 | 14,292,800 |
| 2025-06-20 | $3.31 | $3.34 | $3.28 | $3.28 | $3.28 | 10,318,930 |
| 2025-06-19 | $3.39 | $3.40 | $3.32 | $3.32 | $3.32 | 11,199,660 |
| 2025-06-18 | $3.36 | $3.39 | $3.32 | $3.35 | $3.35 | 8,473,500 |
| 2025-06-17 | $3.33 | $3.42 | $3.32 | $3.38 | $3.38 | 11,288,110 |
| 2025-06-13 | $3.39 | $3.40 | $3.30 | $3.32 | $3.32 | 14,492,740 |
| 2025-06-12 | $3.44 | $3.44 | $3.38 | $3.39 | $3.39 | 13,973,320 |
| 2025-06-11 | $3.40 | $3.50 | $3.40 | $3.45 | $3.45 | 19,578,490 |
| 2025-06-10 | $3.31 | $3.39 | $3.30 | $3.39 | $3.39 | 19,473,100 |
| 2025-06-09 | $3.30 | $3.32 | $3.27 | $3.31 | $3.31 | 12,495,730 |
| 2025-06-06 | $3.34 | $3.36 | $3.28 | $3.29 | $3.29 | 16,025,910 |
| 2025-06-05 | $3.40 | $3.41 | $3.33 | $3.34 | $3.34 | 13,896,670 |
| 2025-06-04 | $3.35 | $3.40 | $3.34 | $3.39 | $3.39 | 11,819,720 |
| 2025-06-03 | $3.35 | $3.39 | $3.33 | $3.34 | $3.34 | 11,990,420 |
| 2025-05-30 | $3.40 | $3.44 | $3.37 | $3.38 | $3.38 | 12,429,680 |
| 2025-05-29 | $3.37 | $3.44 | $3.34 | $3.42 | $3.42 | 14,352,660 |
| 2025-05-28 | $3.41 | $3.44 | $3.35 | $3.37 | $3.37 | 11,815,990 |
| 2025-05-27 | $3.42 | $3.46 | $3.37 | $3.41 | $3.41 | 11,377,330 |
| 2025-05-26 | $3.34 | $3.43 | $3.34 | $3.41 | $3.41 | 12,331,610 |
| 2025-05-23 | $3.45 | $3.50 | $3.31 | $3.33 | $3.33 | 20,506,760 |
| 2025-05-22 | $3.54 | $3.60 | $3.45 | $3.47 | $3.47 | 22,669,220 |
| 2025-05-21 | $3.41 | $3.58 | $3.38 | $3.54 | $3.54 | 22,168,850 |
| 2025-05-20 | $3.35 | $3.44 | $3.32 | $3.42 | $3.42 | 18,626,950 |
| 2025-05-19 | $3.28 | $3.35 | $3.27 | $3.35 | $3.35 | 18,913,940 |
| 2025-05-16 | $3.27 | $3.28 | $3.24 | $3.27 | $3.27 | 15,204,220 |
| 2025-05-15 | $3.23 | $3.34 | $3.22 | $3.29 | $3.29 | 28,162,120 |
| 2025-05-14 | $3.20 | $3.25 | $3.16 | $3.23 | $3.23 | 22,945,360 |
| 2025-05-13 | $3.22 | $3.26 | $3.17 | $3.19 | $3.19 | 25,641,950 |
| 2025-05-12 | $3.19 | $3.23 | $3.14 | $3.22 | $3.22 | 37,059,030 |
| 2025-05-09 | $3.11 | $3.26 | $3.11 | $3.18 | $3.18 | 43,116,820 |
| 2025-05-08 | $3.04 | $3.14 | $3.01 | $3.11 | $3.11 | 68,808,720 |
| 2025-05-07 | $3.11 | $3.21 | $3.11 | $3.11 | $3.11 | 105,734,470 |
| 2025-05-06 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 945,800 |
| 2025-04-30 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 727,200 |
| 2025-04-28 | $3.66 | $3.72 | $3.59 | $3.62 | $3.62 | 34,697,540 |
| 2025-04-25 | $3.80 | $4.08 | $3.70 | $3.70 | $3.70 | 66,296,010 |
| 2025-04-24 | $3.75 | $3.78 | $3.71 | $3.71 | $3.71 | 19,699,180 |
| 2025-04-23 | $3.78 | $3.85 | $3.73 | $3.75 | $3.75 | 31,616,840 |
| 2025-04-22 | $3.84 | $3.86 | $3.80 | $3.80 | $3.80 | 16,576,400 |
| 2025-04-21 | $3.83 | $3.88 | $3.82 | $3.84 | $3.84 | 12,258,600 |
| 2025-04-18 | $3.80 | $3.87 | $3.76 | $3.84 | $3.84 | 12,281,360 |
| 2025-04-17 | $3.82 | $3.87 | $3.80 | $3.80 | $3.80 | 11,807,000 |
| 2025-04-16 | $3.85 | $3.98 | $3.77 | $3.83 | $3.83 | 24,044,500 |
| 2025-04-15 | $3.88 | $3.89 | $3.82 | $3.84 | $3.84 | 17,780,800 |
| 2025-04-14 | $3.88 | $3.92 | $3.84 | $3.86 | $3.86 | 17,733,400 |
| 2025-04-11 | $3.70 | $3.88 | $3.70 | $3.80 | $3.80 | 23,065,000 |
| 2025-04-10 | $3.75 | $3.81 | $3.70 | $3.72 | $3.72 | 17,928,920 |
| 2025-04-09 | $3.55 | $3.69 | $3.39 | $3.67 | $3.67 | 25,803,920 |
| 2025-04-08 | $3.55 | $3.66 | $3.51 | $3.58 | $3.58 | 28,434,870 |
| 2025-04-07 | $3.82 | $3.85 | $3.55 | $3.55 | $3.55 | 31,648,600 |
| 2025-04-03 | $3.93 | $4.01 | $3.93 | $3.94 | $3.94 | 14,889,620 |
| 2025-04-02 | $3.99 | $4.04 | $3.95 | $3.97 | $3.97 | 16,880,800 |
| 2025-04-01 | $4.00 | $4.11 | $3.99 | $3.99 | $3.99 | 21,796,900 |
| 2025-03-31 | $4.06 | $4.06 | $3.95 | $3.97 | $3.97 | 26,165,380 |
| 2025-03-28 | $4.18 | $4.20 | $4.08 | $4.08 | $4.08 | 24,436,800 |
| 2025-03-27 | $4.29 | $4.33 | $4.17 | $4.17 | $4.17 | 24,916,520 |
| 2025-03-26 | $4.29 | $4.34 | $4.26 | $4.31 | $4.31 | 13,694,500 |
| 2025-03-25 | $4.33 | $4.37 | $4.27 | $4.29 | $4.29 | 14,249,300 |
| 2025-03-24 | $4.36 | $4.45 | $4.23 | $4.33 | $4.33 | 22,262,300 |
| 2025-03-21 | $4.55 | $4.56 | $4.36 | $4.36 | $4.36 | 25,213,700 |
| 2025-03-20 | $4.54 | $4.63 | $4.45 | $4.57 | $4.57 | 24,685,500 |
| 2025-03-19 | $4.55 | $4.57 | $4.48 | $4.53 | $4.53 | 15,864,500 |
| 2025-03-18 | $4.69 | $4.71 | $4.53 | $4.56 | $4.56 | 20,990,640 |
| 2025-03-17 | $4.62 | $4.77 | $4.60 | $4.67 | $4.67 | 29,268,540 |
| 2025-03-14 | $4.58 | $4.68 | $4.47 | $4.61 | $4.61 | 27,002,110 |
| 2025-03-13 | $4.53 | $4.65 | $4.48 | $4.55 | $4.55 | 26,987,160 |
| 2025-03-12 | $4.65 | $4.70 | $4.46 | $4.58 | $4.58 | 45,428,930 |
| 2025-03-11 | $4.70 | $4.75 | $4.61 | $4.64 | $4.64 | 19,447,540 |
| 2025-03-10 | $4.94 | $4.94 | $4.75 | $4.76 | $4.76 | 24,801,640 |
| 2025-03-07 | $5.02 | $5.07 | $4.89 | $4.91 | $4.91 | 19,778,330 |
| 2025-03-06 | $4.95 | $5.09 | $4.94 | $5.01 | $5.01 | 19,772,090 |
| 2025-03-05 | $4.97 | $4.99 | $4.88 | $4.97 | $4.97 | 13,066,840 |
| 2025-03-04 | $4.93 | $5.03 | $4.93 | $4.96 | $4.96 | 12,394,630 |
| 2025-03-03 | $5.03 | $5.11 | $4.95 | $4.96 | $4.96 | 22,109,780 |
| 2025-02-28 | $5.00 | $5.25 | $4.94 | $5.10 | $5.10 | 33,604,820 |
| 2025-02-27 | $5.05 | $5.11 | $4.96 | $5.02 | $5.02 | 11,432,960 |
| 2025-02-26 | $4.98 | $5.15 | $4.98 | $5.07 | $5.07 | 12,544,540 |
| 2025-02-25 | $5.01 | $5.07 | $4.98 | $5.01 | $5.01 | 8,887,030 |
| 2025-02-24 | $5.14 | $5.15 | $4.98 | $5.01 | $5.01 | 14,114,940 |
| 2025-02-20 | $5.01 | $5.19 | $4.89 | $5.14 | $5.14 | 24,244,420 |
| 2025-02-19 | $4.93 | $5.00 | $4.91 | $4.99 | $4.99 | 7,054,120 |
| 2025-02-18 | $5.00 | $5.06 | $4.90 | $4.92 | $4.92 | 13,248,800 |
| 2025-02-17 | $4.91 | $4.97 | $4.88 | $4.97 | $4.97 | 10,082,700 |
| 2025-02-14 | $4.95 | $5.00 | $4.92 | $4.93 | $4.93 | 7,539,010 |
| 2025-02-13 | $5.06 | $5.07 | $4.93 | $4.95 | $4.95 | 11,846,120 |
| 2025-02-12 | $5.07 | $5.10 | $4.98 | $5.05 | $5.05 | 16,341,350 |
| 2025-02-11 | $5.10 | $5.13 | $5.05 | $5.07 | $5.07 | 8,487,220 |
| 2025-02-10 | $5.05 | $5.11 | $5.01 | $5.09 | $5.09 | 10,828,380 |
| 2025-02-07 | $4.89 | $5.09 | $4.86 | $5.07 | $5.07 | 20,798,450 |
| 2025-02-06 | $4.89 | $4.96 | $4.86 | $4.88 | $4.88 | 13,653,750 |
| 2025-02-05 | $4.87 | $4.97 | $4.85 | $4.93 | $4.93 | 14,163,700 |
| 2025-01-27 | $4.84 | $4.96 | $4.79 | $4.88 | $4.88 | 15,206,900 |
| 2025-01-24 | $4.64 | $4.86 | $4.64 | $4.84 | $4.84 | 21,342,190 |
| 2025-01-23 | $4.76 | $4.83 | $4.64 | $4.64 | $4.64 | 13,081,720 |
| 2025-01-22 | $4.68 | $4.78 | $4.60 | $4.74 | $4.74 | 15,718,770 |
| 2025-01-21 | $4.70 | $4.79 | $4.62 | $4.68 | $4.68 | 14,581,090 |
| 2025-01-20 | $4.47 | $4.68 | $4.43 | $4.67 | $4.67 | 23,999,530 |
| 2025-01-17 | $4.81 | $4.81 | $4.62 | $4.66 | $4.66 | 23,748,610 |
| 2025-01-16 | $4.86 | $4.97 | $4.80 | $4.82 | $4.82 | 48,256,410 |
| 2025-01-15 | $4.78 | $5.26 | $4.75 | $5.07 | $5.07 | 59,657,260 |
| 2025-01-14 | $4.60 | $4.78 | $4.59 | $4.78 | $4.78 | 11,810,630 |
| 2025-01-13 | $4.55 | $4.66 | $4.50 | $4.61 | $4.61 | 11,799,780 |
| 2025-01-09 | $4.55 | $4.94 | $4.51 | $4.59 | $4.59 | 22,086,140 |
| 2025-01-08 | $4.64 | $4.65 | $4.41 | $4.55 | $4.55 | 10,817,800 |
| 2025-01-07 | $4.51 | $4.64 | $4.48 | $4.62 | $4.62 | 11,455,950 |
| 2025-01-06 | $4.56 | $4.59 | $4.38 | $4.49 | $4.49 | 14,716,300 |
| 2025-01-03 | $4.74 | $4.75 | $4.54 | $4.56 | $4.56 | 11,357,690 |
| 2025-01-02 | $4.90 | $4.91 | $4.68 | $4.74 | $4.74 | 12,175,460 |
| 2024-12-31 | $5.02 | $5.06 | $4.87 | $4.88 | $4.88 | 10,337,780 |
| 2024-12-30 | $5.08 | $5.10 | $4.97 | $5.01 | $5.01 | 9,128,700 |
| 2024-12-27 | $5.08 | $5.20 | $5.06 | $5.09 | $5.09 | 12,863,940 |
| 2024-12-26 | $4.93 | $5.11 | $4.91 | $5.08 | $5.08 | 12,454,110 |
| 2024-12-25 | $5.07 | $5.07 | $4.88 | $4.94 | $4.94 | 11,515,940 |
| 2024-12-24 | $5.07 | $5.15 | $5.02 | $5.06 | $5.06 | 8,491,610 |
| 2024-12-23 | $5.20 | $5.20 | $5.01 | $5.03 | $5.03 | 12,458,250 |
| 2024-12-20 | $5.28 | $5.30 | $5.19 | $5.21 | $5.21 | 9,827,690 |
| 2024-12-19 | $5.25 | $5.27 | $5.14 | $5.25 | $5.25 | 9,766,970 |
| 2024-12-18 | $5.24 | $5.26 | $5.17 | $5.25 | $5.25 | 10,491,230 |
| 2024-12-17 | $5.31 | $5.32 | $5.17 | $5.18 | $5.18 | 10,806,820 |
| 2024-12-16 | $5.33 | $5.39 | $5.24 | $5.30 | $5.30 | 14,917,800 |
| 2024-12-13 | $5.56 | $5.57 | $5.33 | $5.34 | $5.34 | 23,137,080 |
| 2024-12-12 | $5.59 | $5.65 | $5.53 | $5.61 | $5.61 | 14,297,150 |
| 2024-12-11 | $5.63 | $5.65 | $5.54 | $5.57 | $5.57 | 20,042,280 |
| 2024-12-10 | $5.81 | $5.91 | $5.61 | $5.62 | $5.62 | 30,672,630 |
| 2024-12-09 | $5.73 | $5.83 | $5.66 | $5.72 | $5.72 | 13,740,700 |
| 2024-12-06 | $5.71 | $5.76 | $5.63 | $5.72 | $5.72 | 10,881,830 |
| 2024-12-05 | $5.70 | $5.75 | $5.67 | $5.71 | $5.71 | 8,086,990 |
| 2024-12-04 | $5.78 | $5.83 | $5.64 | $5.70 | $5.70 | 19,731,340 |
| 2024-12-03 | $5.85 | $5.90 | $5.76 | $5.78 | $5.78 | 15,851,770 |
| 2024-12-02 | $5.90 | $5.98 | $5.82 | $5.87 | $5.87 | 20,512,290 |
| 2024-11-29 | $5.80 | $5.92 | $5.68 | $5.90 | $5.90 | 30,020,610 |
| 2024-11-28 | $5.90 | $6.10 | $5.81 | $5.87 | $5.87 | 29,959,940 |
| 2024-11-27 | $5.76 | $5.87 | $5.72 | $5.87 | $5.87 | 17,118,220 |
| 2024-11-26 | $5.82 | $5.89 | $5.72 | $5.76 | $5.76 | 11,086,700 |
| 2024-11-25 | $5.85 | $5.90 | $5.71 | $5.84 | $5.84 | 12,325,900 |
| 2024-11-22 | $6.05 | $6.12 | $5.85 | $5.86 | $5.86 | 20,176,580 |
| 2024-11-21 | $6.10 | $6.17 | $5.98 | $6.09 | $6.09 | 19,245,050 |
| 2024-11-20 | $6.03 | $6.16 | $5.84 | $6.06 | $6.06 | 26,479,230 |
| 2024-11-19 | $5.61 | $6.03 | $5.61 | $6.03 | $6.03 | 35,330,420 |
| 2024-11-18 | $5.73 | $5.78 | $5.54 | $5.59 | $5.59 | 17,782,140 |
| 2024-11-15 | $6.00 | $6.06 | $5.70 | $5.73 | $5.73 | 19,001,110 |
| 2024-11-14 | $6.15 | $6.17 | $6.00 | $6.05 | $6.05 | 20,865,200 |
| 2024-11-13 | $6.15 | $6.21 | $6.04 | $6.17 | $6.17 | 25,701,350 |
| 2024-11-12 | $6.02 | $6.23 | $5.97 | $6.15 | $6.15 | 43,193,860 |
| 2024-11-11 | $6.07 | $6.07 | $5.85 | $6.02 | $6.02 | 28,837,350 |
| 2024-11-08 | $5.83 | $6.17 | $5.83 | $6.09 | $6.09 | 32,695,100 |
| 2024-11-07 | $5.80 | $5.84 | $5.70 | $5.83 | $5.83 | 16,512,570 |
| 2024-11-06 | $5.68 | $5.84 | $5.62 | $5.81 | $5.81 | 18,840,800 |
| 2024-11-05 | $5.56 | $5.67 | $5.52 | $5.65 | $5.65 | 18,283,550 |
| 2024-11-04 | $5.73 | $5.77 | $5.47 | $5.53 | $5.53 | 23,648,630 |
| 2024-11-01 | $5.79 | $5.83 | $5.65 | $5.73 | $5.73 | 23,350,160 |
| 2024-10-31 | $5.76 | $5.90 | $5.70 | $5.78 | $5.78 | 32,444,240 |
| 2024-10-30 | $6.16 | $6.24 | $5.71 | $5.73 | $5.73 | 74,469,680 |
| 2024-10-29 | $5.97 | $6.30 | $5.85 | $6.19 | $6.19 | 49,664,350 |
| 2024-10-28 | $5.88 | $5.98 | $5.76 | $5.97 | $5.97 | 22,699,040 |
| 2024-10-25 | $5.90 | $6.03 | $5.80 | $5.88 | $5.88 | 36,950,140 |
| 2024-10-24 | $5.47 | $5.89 | $5.43 | $5.87 | $5.87 | 54,703,030 |
| 2024-10-23 | $5.45 | $5.48 | $5.39 | $5.47 | $5.47 | 27,040,220 |
| 2024-10-22 | $5.23 | $5.46 | $5.23 | $5.44 | $5.44 | 35,631,820 |
| 2024-10-21 | $5.17 | $5.35 | $5.10 | $5.25 | $5.25 | 31,323,820 |
| 2024-10-18 | $5.10 | $5.17 | $4.94 | $5.15 | $5.15 | 28,386,570 |
| 2024-10-17 | $4.98 | $5.11 | $4.97 | $5.05 | $5.05 | 17,088,510 |
| 2024-10-16 | $4.91 | $5.03 | $4.90 | $4.96 | $4.96 | 12,097,590 |
| 2024-10-15 | $4.95 | $5.07 | $4.88 | $4.95 | $4.95 | 13,507,980 |
| 2024-10-14 | $5.07 | $5.09 | $4.91 | $4.95 | $4.95 | 20,437,810 |
| 2024-10-11 | $5.12 | $5.25 | $5.07 | $5.09 | $5.09 | 28,087,930 |
| 2024-10-10 | $5.03 | $5.13 | $4.99 | $5.12 | $5.12 | 23,751,180 |
| 2024-10-09 | $5.10 | $5.28 | $4.91 | $5.01 | $5.01 | 33,684,520 |
| 2024-10-08 | $5.41 | $5.41 | $4.86 | $5.15 | $5.15 | 44,431,470 |
| 2024-09-30 | $4.72 | $4.99 | $4.62 | $4.92 | $4.92 | 34,758,570 |
| 2024-09-27 | $4.48 | $4.62 | $4.47 | $4.60 | $4.60 | 10,498,050 |
| 2024-09-26 | $4.44 | $4.48 | $4.36 | $4.46 | $4.46 | 14,717,040 |
| 2024-09-25 | $4.46 | $4.51 | $4.41 | $4.46 | $4.46 | 13,961,300 |
| 2024-09-24 | $4.44 | $4.48 | $4.29 | $4.45 | $4.45 | 19,827,480 |
| 2024-09-23 | $4.45 | $4.59 | $4.39 | $4.44 | $4.44 | 16,143,750 |
| 2024-09-20 | $4.56 | $4.66 | $4.42 | $4.45 | $4.45 | 19,090,650 |
| 2024-09-19 | $4.42 | $4.57 | $4.37 | $4.53 | $4.53 | 11,168,940 |
| 2024-09-18 | $4.26 | $4.43 | $4.24 | $4.42 | $4.42 | 10,933,180 |
| 2024-09-13 | $4.28 | $4.37 | $4.26 | $4.29 | $4.29 | 6,666,300 |
| 2024-09-12 | $4.25 | $4.34 | $4.23 | $4.31 | $4.31 | 6,178,540 |
| 2024-09-11 | $4.19 | $4.28 | $4.17 | $4.27 | $4.27 | 6,795,860 |
| 2024-09-10 | $4.16 | $4.23 | $4.10 | $4.20 | $4.20 | 8,435,320 |
| 2024-09-09 | $4.22 | $4.24 | $4.12 | $4.13 | $4.13 | 5,798,980 |
| 2024-09-06 | $4.30 | $4.38 | $4.22 | $4.24 | $4.24 | 7,824,500 |
| 2024-09-05 | $4.24 | $4.35 | $4.18 | $4.33 | $4.33 | 14,130,160 |
| 2024-09-04 | $4.21 | $4.37 | $4.16 | $4.28 | $4.28 | 16,021,920 |
| 2024-09-03 | $4.00 | $4.24 | $4.00 | $4.20 | $4.20 | 17,991,280 |
| 2024-09-02 | $4.09 | $4.16 | $4.03 | $4.03 | $4.03 | 9,168,020 |
| 2024-08-30 | $4.00 | $4.08 | $3.96 | $4.07 | $4.07 | 13,118,290 |
| 2024-08-29 | $3.95 | $4.02 | $3.91 | $4.00 | $4.00 | 10,288,640 |
| 2024-08-28 | $3.95 | $4.04 | $3.92 | $4.00 | $4.00 | 12,378,480 |
| 2024-08-27 | $3.93 | $4.02 | $3.86 | $3.98 | $3.98 | 13,272,410 |
| 2024-08-26 | $3.96 | $3.96 | $3.86 | $3.91 | $3.91 | 11,956,130 |
| 2024-08-23 | $3.89 | $4.12 | $3.75 | $3.99 | $3.99 | 23,461,380 |
| 2024-08-22 | $3.83 | $3.95 | $3.80 | $3.95 | $3.95 | 21,512,690 |
| 2024-08-21 | $3.92 | $3.92 | $3.80 | $3.83 | $3.83 | 16,628,990 |
| 2024-08-20 | $4.08 | $4.10 | $3.85 | $3.94 | $3.94 | 31,194,260 |
| 2024-08-19 | $3.67 | $4.08 | $3.67 | $4.08 | $4.08 | 15,256,420 |
| 2024-08-16 | $3.74 | $3.75 | $3.66 | $3.71 | $3.71 | 6,872,100 |
| 2024-08-15 | $3.66 | $3.80 | $3.61 | $3.78 | $3.78 | 6,581,480 |
| 2024-08-14 | $3.71 | $3.75 | $3.67 | $3.68 | $3.68 | 3,943,300 |
| 2024-08-13 | $3.68 | $3.73 | $3.65 | $3.73 | $3.73 | 2,940,600 |
| 2024-08-12 | $3.73 | $3.73 | $3.68 | $3.68 | $3.68 | 3,116,200 |
| 2024-08-09 | $3.74 | $3.79 | $3.71 | $3.72 | $3.72 | 3,353,100 |
| 2024-08-08 | $3.76 | $3.77 | $3.70 | $3.73 | $3.73 | 3,620,820 |
| 2024-08-07 | $3.74 | $3.80 | $3.72 | $3.78 | $3.78 | 5,261,630 |
| 2024-08-06 | $3.70 | $3.75 | $3.69 | $3.72 | $3.72 | 3,334,850 |
| 2024-08-05 | $3.70 | $3.81 | $3.67 | $3.68 | $3.68 | 5,487,880 |
| 2024-08-02 | $3.81 | $3.83 | $3.74 | $3.76 | $3.76 | 5,497,200 |
| 2024-08-01 | $3.86 | $3.90 | $3.82 | $3.84 | $3.84 | 4,450,300 |
| 2024-07-31 | $3.78 | $3.89 | $3.76 | $3.87 | $3.87 | 5,777,290 |
| 2024-07-30 | $3.76 | $3.81 | $3.73 | $3.79 | $3.79 | 2,839,800 |
| 2024-07-29 | $3.78 | $3.84 | $3.74 | $3.76 | $3.76 | 4,045,000 |
| 2024-07-26 | $3.66 | $3.78 | $3.66 | $3.78 | $3.78 | 4,002,800 |
| 2024-07-25 | $3.66 | $3.74 | $3.61 | $3.71 | $3.71 | 5,002,000 |
| 2024-07-24 | $3.70 | $3.70 | $3.62 | $3.65 | $3.65 | 4,920,360 |
| 2024-07-23 | $3.74 | $3.77 | $3.69 | $3.69 | $3.69 | 3,682,420 |
| 2024-07-22 | $3.75 | $3.79 | $3.73 | $3.75 | $3.75 | 4,088,470 |
| 2024-07-19 | $3.75 | $3.77 | $3.70 | $3.75 | $3.75 | 3,589,600 |
| 2024-07-18 | $3.77 | $3.78 | $3.69 | $3.77 | $3.77 | 4,380,900 |
| 2024-07-17 | $3.76 | $3.82 | $3.72 | $3.77 | $3.77 | 4,830,530 |
| 2024-07-16 | $3.78 | $3.80 | $3.71 | $3.76 | $3.76 | 5,506,500 |
| 2024-07-15 | $3.92 | $3.92 | $3.77 | $3.79 | $3.79 | 5,061,700 |
| 2024-07-12 | $3.91 | $3.94 | $3.85 | $3.91 | $3.91 | 5,402,720 |
| 2024-07-11 | $3.80 | $3.95 | $3.80 | $3.91 | $3.91 | 13,672,810 |
| 2024-07-10 | $3.98 | $3.98 | $3.69 | $3.76 | $3.76 | 21,296,040 |
| 2024-07-09 | $4.03 | $4.07 | $3.93 | $4.06 | $4.06 | 5,389,490 |
| 2024-07-08 | $4.08 | $4.10 | $3.97 | $3.99 | $3.99 | 5,628,580 |
| 2024-07-05 | $4.13 | $4.13 | $4.06 | $4.09 | $4.09 | 4,710,900 |
| 2024-07-04 | $4.17 | $4.20 | $4.10 | $4.11 | $4.11 | 4,497,400 |
| 2024-07-03 | $4.26 | $4.28 | $4.17 | $4.20 | $4.20 | 5,005,320 |
| 2024-07-02 | $4.22 | $4.25 | $4.21 | $4.23 | $4.23 | 4,871,770 |
| 2024-07-01 | $4.24 | $4.30 | $4.16 | $4.24 | $4.24 | 6,333,720 |
| 2024-06-28 | $4.18 | $4.34 | $4.14 | $4.26 | $4.26 | 12,206,910 |
| 2024-06-27 | $4.18 | $4.19 | $4.14 | $4.18 | $4.18 | 9,028,470 |
| 2024-06-26 | $3.87 | $4.19 | $3.87 | $4.18 | $4.18 | 10,656,750 |
| 2024-06-25 | $3.89 | $3.95 | $3.88 | $3.93 | $3.93 | 7,512,780 |
| 2024-06-24 | $4.02 | $4.02 | $3.88 | $3.89 | $3.89 | 8,978,880 |
| 2024-06-21 | $4.05 | $4.07 | $3.99 | $4.02 | $4.02 | 5,684,140 |
| 2024-06-20 | $4.15 | $4.16 | $4.00 | $4.05 | $4.05 | 6,297,140 |
| 2024-06-19 | $4.19 | $4.22 | $4.13 | $4.15 | $4.15 | 5,182,860 |
| 2024-06-18 | $4.15 | $4.20 | $4.10 | $4.19 | $4.19 | 6,350,880 |
| 2024-06-17 | $4.11 | $4.24 | $4.05 | $4.14 | $4.14 | 8,356,960 |
| 2024-06-14 | $4.06 | $4.19 | $4.03 | $4.12 | $4.12 | 6,379,240 |
| 2024-06-13 | $4.09 | $4.18 | $4.07 | $4.09 | $4.09 | 7,988,070 |
| 2024-06-12 | $4.00 | $4.10 | $3.99 | $4.06 | $4.06 | 4,481,910 |
| 2024-06-11 | $4.03 | $4.04 | $3.96 | $4.01 | $4.01 | 8,190,780 |
| 2024-06-07 | $4.05 | $4.11 | $3.99 | $4.04 | $4.04 | 7,349,350 |
| 2024-06-06 | $4.14 | $4.19 | $3.96 | $4.01 | $4.01 | 12,579,950 |
| 2024-06-05 | $4.30 | $4.30 | $4.19 | $4.20 | $4.20 | 7,239,510 |
| 2024-06-04 | $4.27 | $4.27 | $4.15 | $4.26 | $4.26 | 8,238,120 |
| 2024-06-03 | $4.45 | $4.46 | $4.20 | $4.28 | $4.28 | 12,676,300 |
| 2024-05-31 | $4.43 | $4.50 | $4.42 | $4.46 | $4.46 | 5,215,900 |
| 2024-05-30 | $4.41 | $4.50 | $4.40 | $4.43 | $4.43 | 8,171,100 |
| 2024-05-29 | $4.57 | $4.58 | $4.44 | $4.48 | $4.48 | 14,157,760 |
| 2024-05-28 | $4.51 | $4.74 | $4.47 | $4.58 | $4.58 | 19,254,400 |
| 2024-05-27 | $4.47 | $4.55 | $4.45 | $4.51 | $4.51 | 10,437,130 |
| 2024-05-24 | $4.36 | $4.56 | $4.36 | $4.46 | $4.46 | 7,361,340 |
| 2024-05-23 | $4.47 | $4.50 | $4.36 | $4.37 | $4.37 | 10,503,190 |
| 2024-05-22 | $4.44 | $4.50 | $4.43 | $4.48 | $4.48 | 6,705,280 |
| 2024-05-21 | $4.48 | $4.48 | $4.43 | $4.45 | $4.45 | 6,430,700 |
| 2024-05-20 | $4.56 | $4.58 | $4.46 | $4.46 | $4.46 | 8,788,800 |
| 2024-05-17 | $4.53 | $4.57 | $4.49 | $4.57 | $4.57 | 5,835,510 |
| 2024-05-16 | $4.53 | $4.59 | $4.49 | $4.50 | $4.50 | 6,461,060 |
| 2024-05-15 | $4.60 | $4.65 | $4.54 | $4.56 | $4.56 | 6,270,160 |
| 2024-05-14 | $4.66 | $4.71 | $4.61 | $4.62 | $4.62 | 8,173,330 |
| 2024-05-13 | $4.67 | $4.78 | $4.63 | $4.67 | $4.67 | 13,527,920 |
| 2024-05-10 | $4.65 | $4.68 | $4.55 | $4.65 | $4.65 | 7,314,060 |
| 2024-05-09 | $4.58 | $4.70 | $4.57 | $4.64 | $4.64 | 8,420,150 |
| 2024-05-08 | $4.65 | $4.67 | $4.60 | $4.61 | $4.61 | 7,245,210 |
| 2024-05-07 | $4.68 | $4.68 | $4.62 | $4.65 | $4.65 | 7,265,610 |
| 2024-05-06 | $4.69 | $4.72 | $4.61 | $4.67 | $4.67 | 9,453,930 |
| 2024-04-30 | $4.59 | $4.64 | $4.50 | $4.61 | $4.61 | 10,932,270 |
| 2024-04-29 | $4.47 | $4.65 | $4.44 | $4.64 | $4.64 | 9,350,500 |
| 2024-04-26 | $4.31 | $4.43 | $4.24 | $4.42 | $4.42 | 8,766,850 |
| 2024-04-25 | $4.36 | $4.40 | $4.29 | $4.33 | $4.33 | 5,508,200 |
| 2024-04-24 | $4.29 | $4.36 | $4.25 | $4.36 | $4.36 | 6,739,470 |
| 2024-04-23 | $4.27 | $4.31 | $4.22 | $4.27 | $4.27 | 5,933,810 |
| 2024-04-22 | $4.35 | $4.35 | $4.13 | $4.25 | $4.25 | 10,111,560 |
| 2024-04-19 | $4.42 | $4.44 | $4.30 | $4.33 | $4.33 | 8,539,390 |
| 2024-04-18 | $4.44 | $4.48 | $4.37 | $4.42 | $4.42 | 8,465,840 |
| 2024-04-17 | $4.15 | $4.41 | $4.15 | $4.41 | $4.41 | 10,684,920 |
| 2024-04-16 | $4.35 | $4.36 | $4.01 | $4.12 | $4.12 | 18,431,180 |
| 2024-04-15 | $4.60 | $4.60 | $4.31 | $4.38 | $4.38 | 10,609,280 |
| 2024-04-12 | $4.60 | $4.63 | $4.50 | $4.52 | $4.52 | 6,414,720 |
| 2024-04-11 | $4.52 | $4.65 | $4.48 | $4.57 | $4.57 | 6,798,430 |
| 2024-04-10 | $4.66 | $4.70 | $4.49 | $4.52 | $4.52 | 7,811,930 |
| 2024-04-09 | $4.56 | $4.69 | $4.56 | $4.66 | $4.66 | 6,708,940 |
| 2024-04-08 | $4.71 | $4.72 | $4.57 | $4.58 | $4.58 | 8,115,060 |
| 2024-04-03 | $4.79 | $4.81 | $4.70 | $4.73 | $4.73 | 7,406,850 |
| 2024-04-02 | $4.76 | $4.82 | $4.72 | $4.79 | $4.79 | 10,309,480 |
| 2024-04-01 | $4.70 | $4.77 | $4.69 | $4.77 | $4.77 | 7,231,800 |
| 2024-03-29 | $4.64 | $4.71 | $4.62 | $4.67 | $4.67 | 7,103,920 |
| 2024-03-28 | $4.59 | $4.72 | $4.59 | $4.64 | $4.64 | 8,546,200 |
| 2024-03-27 | $4.75 | $4.78 | $4.59 | $4.60 | $4.60 | 8,232,850 |
| 2024-03-26 | $4.65 | $4.83 | $4.65 | $4.74 | $4.74 | 9,422,000 |
| 2024-03-25 | $4.84 | $4.86 | $4.67 | $4.68 | $4.68 | 8,802,210 |
| 2024-03-22 | $4.85 | $4.95 | $4.82 | $4.84 | $4.84 | 14,318,100 |
| 2024-03-21 | $4.83 | $4.91 | $4.76 | $4.86 | $4.86 | 11,815,330 |
| 2024-03-20 | $4.75 | $4.92 | $4.73 | $4.85 | $4.85 | 14,219,420 |
| 2024-03-19 | $4.73 | $4.79 | $4.73 | $4.74 | $4.74 | 8,335,640 |
| 2024-03-18 | $4.70 | $4.78 | $4.70 | $4.78 | $4.78 | 9,886,300 |
| 2024-03-15 | $4.65 | $4.73 | $4.61 | $4.73 | $4.73 | 7,157,490 |
| 2024-03-14 | $4.67 | $4.71 | $4.59 | $4.65 | $4.65 | 8,269,060 |
| 2024-03-13 | $4.70 | $4.73 | $4.66 | $4.68 | $4.68 | 8,094,450 |
| 2024-03-12 | $4.73 | $4.77 | $4.68 | $4.71 | $4.71 | 10,531,060 |
| 2024-03-11 | $4.60 | $4.73 | $4.60 | $4.72 | $4.72 | 12,832,910 |
| 2024-03-08 | $4.56 | $4.64 | $4.54 | $4.59 | $4.59 | 7,756,940 |
| 2024-03-07 | $4.70 | $4.73 | $4.56 | $4.59 | $4.59 | 12,016,950 |
| 2024-03-06 | $4.55 | $4.70 | $4.55 | $4.66 | $4.66 | 11,437,890 |
| 2024-03-05 | $4.67 | $4.73 | $4.54 | $4.60 | $4.60 | 14,717,800 |
| 2024-03-04 | $4.55 | $4.71 | $4.47 | $4.68 | $4.68 | 17,231,820 |
| 2024-03-01 | $4.50 | $4.58 | $4.45 | $4.54 | $4.54 | 11,010,560 |
| 2024-02-29 | $4.31 | $4.50 | $4.30 | $4.48 | $4.48 | 15,013,760 |
| 2024-02-28 | $4.75 | $4.84 | $4.32 | $4.34 | $4.34 | 27,155,690 |
| 2024-02-27 | $4.48 | $4.93 | $4.43 | $4.71 | $4.71 | 25,067,580 |
| 2024-02-26 | $4.40 | $4.54 | $4.39 | $4.48 | $4.48 | 11,774,360 |
| 2024-02-23 | $4.38 | $4.46 | $4.32 | $4.41 | $4.41 | 12,310,660 |
| 2024-02-22 | $4.15 | $4.32 | $4.15 | $4.30 | $4.30 | 10,595,260 |
| 2024-02-21 | $4.15 | $4.32 | $4.09 | $4.18 | $4.18 | 12,726,300 |
| 2024-02-20 | $4.16 | $4.19 | $4.08 | $4.15 | $4.15 | 9,993,970 |
| 2024-02-19 | $4.09 | $4.34 | $4.07 | $4.19 | $4.19 | 17,697,990 |
| 2024-02-08 | $3.73 | $4.08 | $3.69 | $4.08 | $4.08 | 24,613,470 |
| 2024-02-07 | $3.86 | $3.88 | $3.69 | $3.71 | $3.71 | 17,003,000 |
| 2024-02-06 | $3.56 | $3.92 | $3.51 | $3.82 | $3.82 | 16,609,470 |
| 2024-02-05 | $4.02 | $4.02 | $3.65 | $3.66 | $3.66 | 20,745,070 |
| 2024-02-02 | $4.25 | $4.30 | $3.87 | $4.05 | $4.05 | 14,429,060 |
| 2024-02-01 | $4.33 | $4.34 | $4.17 | $4.23 | $4.23 | 9,210,120 |
| 2024-01-31 | $4.52 | $4.57 | $4.28 | $4.31 | $4.31 | 11,791,080 |
| 2024-01-30 | $4.63 | $4.75 | $4.51 | $4.52 | $4.52 | 7,514,600 |
| 2024-01-29 | $4.83 | $4.85 | $4.67 | $4.69 | $4.69 | 7,518,780 |
| 2024-01-26 | $4.84 | $4.88 | $4.81 | $4.83 | $4.83 | 6,520,680 |
| 2024-01-25 | $4.73 | $4.87 | $4.68 | $4.85 | $4.85 | 9,503,600 |
| 2024-01-24 | $4.68 | $4.73 | $4.56 | $4.73 | $4.73 | 12,281,070 |
| 2024-01-23 | $4.60 | $4.69 | $4.44 | $4.65 | $4.65 | 13,907,690 |
| 2024-01-22 | $4.85 | $4.87 | $4.57 | $4.60 | $4.60 | 14,835,420 |
| 2024-01-19 | $4.99 | $4.99 | $4.87 | $4.89 | $4.89 | 8,905,340 |
| 2024-01-18 | $4.91 | $4.99 | $4.76 | $4.96 | $4.96 | 17,801,340 |
| 2024-01-17 | $5.05 | $5.10 | $4.96 | $4.96 | $4.96 | 9,115,400 |
| 2024-01-16 | $5.02 | $5.06 | $4.94 | $5.04 | $5.04 | 9,806,430 |
| 2024-01-15 | $5.07 | $5.10 | $5.00 | $5.02 | $5.02 | 8,537,550 |
| 2024-01-12 | $5.12 | $5.18 | $5.08 | $5.10 | $5.10 | 8,406,740 |
| 2024-01-11 | $5.07 | $5.15 | $5.01 | $5.13 | $5.13 | 8,906,750 |
| 2024-01-10 | $5.10 | $5.14 | $4.98 | $5.06 | $5.06 | 8,435,560 |
| 2024-01-09 | $5.07 | $5.16 | $5.04 | $5.10 | $5.10 | 7,944,260 |
| 2024-01-08 | $5.16 | $5.18 | $5.04 | $5.05 | $5.05 | 9,846,790 |
| 2024-01-05 | $5.29 | $5.32 | $5.15 | $5.18 | $5.18 | 11,507,600 |
| 2024-01-04 | $5.39 | $5.39 | $5.26 | $5.29 | $5.29 | 12,882,160 |
| 2024-01-03 | $5.35 | $5.44 | $5.31 | $5.40 | $5.40 | 18,464,310 |
| 2024-01-02 | $5.35 | $5.53 | $5.30 | $5.38 | $5.38 | 29,264,360 |
| 2024-01-01 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2023-12-29 | $5.09 | $5.43 | $5.04 | $5.35 | $5.35 | 32,771,130 |
| 2023-12-28 | $4.91 | $5.09 | $4.87 | $5.06 | $5.06 | 10,416,340 |
| 2023-12-27 | $4.89 | $4.93 | $4.86 | $4.92 | $4.92 | 5,768,440 |
| 2023-12-26 | $4.96 | $4.96 | $4.88 | $4.89 | $4.89 | 5,955,740 |
| 2023-12-25 | $4.99 | $4.99 | $4.91 | $4.96 | $4.96 | 4,750,020 |
| 2023-12-22 | $5.01 | $5.08 | $4.90 | $4.96 | $4.96 | 10,608,910 |
| 2023-12-21 | $4.95 | $5.02 | $4.87 | $4.99 | $4.99 | 8,754,970 |
| 2023-12-20 | $5.06 | $5.08 | $4.95 | $4.96 | $4.96 | 6,944,100 |
| 2023-12-19 | $5.00 | $5.06 | $4.97 | $5.03 | $5.03 | 7,666,510 |
| 2023-12-18 | $5.06 | $5.07 | $4.97 | $4.99 | $4.99 | 7,490,060 |
| 2023-12-15 | $5.07 | $5.11 | $5.04 | $5.05 | $5.05 | 7,246,110 |
| 2023-12-14 | $5.11 | $5.15 | $5.08 | $5.09 | $5.09 | 6,528,020 |
| 2023-12-13 | $5.15 | $5.20 | $5.11 | $5.11 | $5.11 | 8,276,620 |
| 2023-12-12 | $5.21 | $5.22 | $5.16 | $5.18 | $5.18 | 5,812,070 |
| 2023-12-11 | $5.15 | $5.21 | $5.08 | $5.21 | $5.21 | 9,251,500 |
| 2023-12-08 | $5.25 | $5.27 | $5.14 | $5.14 | $5.14 | 11,465,170 |
| 2023-12-07 | $5.34 | $5.34 | $5.22 | $5.24 | $5.24 | 12,362,630 |
| 2023-12-06 | $5.31 | $5.41 | $5.29 | $5.35 | $5.35 | 9,042,580 |
| 2023-12-05 | $5.47 | $5.49 | $5.32 | $5.32 | $5.32 | 12,013,800 |
| 2023-12-04 | $5.49 | $5.54 | $5.47 | $5.49 | $5.49 | 9,686,070 |
| 2023-12-01 | $5.43 | $5.52 | $5.41 | $5.51 | $5.51 | 8,933,470 |
| 2023-11-30 | $5.49 | $5.49 | $5.40 | $5.45 | $5.45 | 10,175,700 |
| 2023-11-29 | $5.54 | $5.57 | $5.44 | $5.48 | $5.48 | 12,443,100 |
| 2023-11-28 | $5.50 | $5.61 | $5.46 | $5.53 | $5.53 | 19,847,390 |
| 2023-11-27 | $5.50 | $5.55 | $5.44 | $5.50 | $5.50 | 12,110,500 |
| 2023-11-24 | $5.53 | $5.53 | $5.44 | $5.49 | $5.49 | 13,104,710 |
| 2023-11-23 | $5.32 | $5.52 | $5.31 | $5.51 | $5.51 | 17,802,810 |
| 2023-11-22 | $5.41 | $5.43 | $5.32 | $5.35 | $5.35 | 19,215,200 |
| 2023-11-21 | $5.44 | $5.49 | $5.42 | $5.44 | $5.44 | 15,909,840 |
| 2023-11-20 | $5.46 | $5.52 | $5.45 | $5.49 | $5.49 | 14,114,660 |
| 2023-11-17 | $5.42 | $5.49 | $5.40 | $5.48 | $5.48 | 14,319,740 |
| 2023-11-16 | $5.47 | $5.48 | $5.42 | $5.43 | $5.43 | 13,960,100 |
| 2023-11-15 | $5.54 | $5.54 | $5.45 | $5.46 | $5.46 | 14,431,810 |
| 2023-11-14 | $5.47 | $5.52 | $5.42 | $5.50 | $5.50 | 17,815,800 |
| 2023-11-13 | $5.40 | $5.47 | $5.36 | $5.46 | $5.46 | 16,703,440 |
| 2023-11-10 | $5.38 | $5.48 | $5.33 | $5.41 | $5.41 | 16,450,630 |
| 2023-11-09 | $5.41 | $5.50 | $5.36 | $5.39 | $5.39 | 18,791,900 |
| 2023-11-08 | $5.44 | $5.60 | $5.42 | $5.46 | $5.46 | 30,354,230 |
| 2023-11-07 | $5.35 | $5.43 | $5.33 | $5.41 | $5.41 | 22,281,550 |
| 2023-11-06 | $5.29 | $5.43 | $5.26 | $5.40 | $5.40 | 24,931,380 |
| 2023-11-03 | $5.20 | $5.29 | $5.20 | $5.22 | $5.22 | 15,733,100 |
| 2023-11-02 | $5.36 | $5.39 | $5.21 | $5.22 | $5.22 | 23,046,470 |
| 2023-11-01 | $5.47 | $5.48 | $5.30 | $5.34 | $5.34 | 23,981,340 |
| 2023-10-31 | $5.50 | $5.52 | $5.40 | $5.43 | $5.43 | 22,478,360 |
| 2023-10-30 | $5.39 | $5.57 | $5.33 | $5.52 | $5.52 | 35,305,330 |
| 2023-10-27 | $5.62 | $5.62 | $5.43 | $5.45 | $5.45 | 41,750,430 |
| 2023-10-26 | $5.56 | $5.72 | $5.53 | $5.66 | $5.66 | 58,263,820 |
| 2023-10-25 | $5.48 | $5.70 | $5.41 | $5.46 | $5.46 | 57,956,110 |
| 2023-10-24 | $5.55 | $5.79 | $5.36 | $5.52 | $5.52 | 75,355,540 |
| 2023-10-23 | $5.40 | $5.60 | $5.32 | $5.47 | $5.47 | 60,529,160 |
| 2023-10-20 | $5.23 | $5.58 | $5.16 | $5.46 | $5.46 | 74,079,000 |
| 2023-10-19 | $5.46 | $5.64 | $5.30 | $5.30 | $5.30 | 91,813,910 |
| 2023-10-18 | $4.90 | $5.39 | $4.89 | $5.39 | $5.39 | 58,139,960 |
| 2023-10-17 | $4.93 | $4.94 | $4.87 | $4.90 | $4.90 | 6,114,100 |
| 2023-10-16 | $4.95 | $5.00 | $4.90 | $4.93 | $4.93 | 7,834,760 |
| 2023-10-13 | $4.96 | $5.03 | $4.94 | $4.97 | $4.97 | 6,432,590 |
| 2023-10-12 | $4.97 | $4.99 | $4.92 | $4.98 | $4.98 | 7,414,360 |
| 2023-10-11 | $4.95 | $4.98 | $4.93 | $4.94 | $4.94 | 6,284,900 |
| 2023-10-10 | $4.93 | $4.98 | $4.90 | $4.94 | $4.94 | 6,534,000 |
| 2023-10-09 | $4.92 | $4.98 | $4.89 | $4.92 | $4.92 | 8,093,720 |
| 2023-09-28 | $4.85 | $4.92 | $4.83 | $4.92 | $4.92 | 10,330,740 |
| 2023-09-27 | $4.76 | $4.88 | $4.76 | $4.84 | $4.84 | 8,905,020 |
| 2023-09-26 | $4.81 | $4.81 | $4.76 | $4.76 | $4.76 | 5,030,370 |
| 2023-09-25 | $4.83 | $4.85 | $4.77 | $4.79 | $4.79 | 7,276,980 |
| 2023-09-22 | $4.77 | $4.84 | $4.74 | $4.84 | $4.84 | 9,051,780 |
| 2023-09-21 | $4.72 | $4.87 | $4.71 | $4.80 | $4.80 | 14,529,550 |
| 2023-09-20 | $4.73 | $4.77 | $4.70 | $4.73 | $4.73 | 6,917,520 |
| 2023-09-19 | $4.85 | $4.86 | $4.73 | $4.74 | $4.74 | 9,813,850 |
| 2023-09-18 | $4.88 | $4.90 | $4.81 | $4.84 | $4.84 | 9,787,700 |
| 2023-09-15 | $4.83 | $4.99 | $4.79 | $4.90 | $4.90 | 13,745,320 |
| 2023-09-14 | $4.85 | $4.89 | $4.76 | $4.80 | $4.80 | 10,832,530 |
| 2023-09-13 | $4.90 | $4.94 | $4.82 | $4.85 | $4.85 | 8,753,000 |
| 2023-09-12 | $4.91 | $4.96 | $4.91 | $4.92 | $4.92 | 6,686,780 |
| 2023-09-11 | $4.87 | $4.94 | $4.83 | $4.92 | $4.92 | 7,699,580 |
| 2023-09-08 | $4.80 | $4.89 | $4.80 | $4.87 | $4.87 | 5,563,380 |
| 2023-09-07 | $4.95 | $4.95 | $4.82 | $4.82 | $4.82 | 9,033,480 |
| 2023-09-06 | $4.84 | $4.97 | $4.84 | $4.96 | $4.96 | 8,483,740 |
| 2023-09-05 | $4.88 | $4.91 | $4.83 | $4.88 | $4.88 | 7,517,680 |
| 2023-09-04 | $4.86 | $4.92 | $4.84 | $4.90 | $4.90 | 6,240,900 |
| 2023-09-01 | $4.89 | $4.93 | $4.84 | $4.86 | $4.86 | 6,450,600 |
| 2023-08-31 | $4.95 | $4.96 | $4.86 | $4.92 | $4.92 | 6,531,600 |
| 2023-08-30 | $4.90 | $5.03 | $4.90 | $4.91 | $4.91 | 9,295,070 |
| 2023-08-29 | $4.67 | $4.94 | $4.64 | $4.91 | $4.91 | 12,763,090 |
| 2023-08-28 | $4.80 | $4.93 | $4.71 | $4.72 | $4.72 | 15,387,700 |
| 2023-08-25 | $4.75 | $4.80 | $4.67 | $4.72 | $4.72 | 7,814,300 |
| 2023-08-24 | $4.79 | $4.85 | $4.74 | $4.78 | $4.78 | 6,465,780 |
| 2023-08-23 | $4.96 | $4.96 | $4.79 | $4.79 | $4.79 | 8,014,300 |
| 2023-08-22 | $4.92 | $4.94 | $4.80 | $4.91 | $4.91 | 8,000,790 |
| 2023-08-21 | $4.92 | $4.98 | $4.88 | $4.89 | $4.89 | 6,065,840 |
| 2023-08-18 | $5.00 | $5.05 | $4.93 | $4.93 | $4.93 | 6,473,990 |
| 2023-08-17 | $4.96 | $5.05 | $4.95 | $5.03 | $5.03 | 6,989,120 |
| 2023-08-16 | $5.02 | $5.05 | $4.98 | $4.99 | $4.99 | 7,096,700 |
| 2023-08-15 | $5.05 | $5.10 | $5.00 | $5.03 | $5.03 | 6,637,930 |
| 2023-08-14 | $5.04 | $5.09 | $4.98 | $5.08 | $5.08 | 7,416,240 |
| 2023-08-11 | $5.15 | $5.16 | $5.05 | $5.06 | $5.06 | 8,120,740 |
| 2023-08-10 | $5.14 | $5.19 | $5.14 | $5.16 | $5.16 | 5,479,970 |
| 2023-08-09 | $5.20 | $5.23 | $5.14 | $5.15 | $5.15 | 8,328,780 |
| 2023-08-08 | $5.29 | $5.32 | $5.20 | $5.22 | $5.22 | 9,764,220 |
| 2023-08-07 | $5.31 | $5.36 | $5.29 | $5.31 | $5.31 | 8,889,810 |
| 2023-08-04 | $5.30 | $5.37 | $5.28 | $5.32 | $5.32 | 9,151,100 |
| 2023-08-03 | $5.30 | $5.32 | $5.27 | $5.29 | $5.29 | 8,188,200 |
| 2023-08-02 | $5.31 | $5.38 | $5.29 | $5.33 | $5.33 | 11,478,000 |
| 2023-08-01 | $5.32 | $5.35 | $5.26 | $5.30 | $5.30 | 10,854,220 |
| 2023-07-31 | $5.29 | $5.35 | $5.28 | $5.34 | $5.34 | 8,146,440 |
| 2023-07-28 | $5.24 | $5.30 | $5.15 | $5.29 | $5.29 | 8,311,760 |
| 2023-07-27 | $5.25 | $5.34 | $5.22 | $5.24 | $5.24 | 9,392,280 |
| 2023-07-26 | $5.33 | $5.35 | $5.24 | $5.26 | $5.26 | 9,295,550 |
| 2023-07-25 | $5.28 | $5.35 | $5.28 | $5.33 | $5.33 | 7,613,200 |
| 2023-07-24 | $5.26 | $5.33 | $5.17 | $5.28 | $5.28 | 6,573,910 |
| 2023-07-21 | $5.37 | $5.37 | $5.24 | $5.28 | $5.28 | 9,635,180 |
| 2023-07-20 | $5.45 | $5.49 | $5.30 | $5.33 | $5.33 | 12,389,070 |
| 2023-07-19 | $5.55 | $5.60 | $5.44 | $5.45 | $5.45 | 11,582,100 |
| 2023-07-18 | $5.56 | $5.61 | $5.50 | $5.59 | $5.59 | 9,627,500 |
| 2023-07-17 | $5.46 | $5.57 | $5.46 | $5.56 | $5.56 | 11,306,480 |
| 2023-07-14 | $5.63 | $5.64 | $5.47 | $5.49 | $5.49 | 18,516,780 |
| 2023-07-13 | $5.61 | $5.67 | $5.59 | $5.63 | $5.63 | 10,316,620 |
| 2023-07-12 | $5.66 | $5.74 | $5.60 | $5.61 | $5.61 | 10,277,420 |
| 2023-07-11 | $5.74 | $5.74 | $5.65 | $5.68 | $5.68 | 7,919,840 |
| 2023-07-10 | $5.77 | $5.81 | $5.66 | $5.72 | $5.72 | 10,131,300 |
| 2023-07-07 | $5.76 | $5.80 | $5.70 | $5.72 | $5.72 | 10,260,430 |
| 2023-07-06 | $5.80 | $5.82 | $5.73 | $5.76 | $5.76 | 7,399,730 |
| 2023-07-05 | $5.88 | $5.90 | $5.77 | $5.78 | $5.78 | 10,297,000 |
| 2023-07-04 | $5.88 | $5.93 | $5.85 | $5.86 | $5.86 | 9,819,570 |
| 2023-07-03 | $5.85 | $5.95 | $5.84 | $5.86 | $5.86 | 10,459,300 |
| 2023-06-30 | $5.85 | $5.94 | $5.76 | $5.88 | $5.88 | 13,058,610 |
| 2023-06-29 | $5.64 | $5.88 | $5.62 | $5.82 | $5.82 | 14,319,800 |
| 2023-06-28 | $5.58 | $5.67 | $5.44 | $5.66 | $5.66 | 13,724,500 |
| 2023-06-27 | $5.50 | $5.66 | $5.45 | $5.62 | $5.62 | 14,508,190 |
| 2023-06-26 | $5.62 | $5.68 | $5.47 | $5.48 | $5.48 | 20,359,770 |
| 2023-06-21 | $5.77 | $5.85 | $5.70 | $5.72 | $5.72 | 12,744,550 |
| 2023-06-20 | $5.89 | $5.95 | $5.76 | $5.80 | $5.80 | 11,645,820 |
| 2023-06-19 | $5.97 | $6.00 | $5.81 | $5.84 | $5.84 | 19,073,680 |
| 2023-06-16 | $5.87 | $6.04 | $5.81 | $5.97 | $5.97 | 22,372,140 |
| 2023-06-15 | $5.78 | $5.84 | $5.73 | $5.82 | $5.82 | 13,495,120 |
| 2023-06-14 | $5.82 | $5.84 | $5.68 | $5.77 | $5.77 | 16,343,160 |
| 2023-06-13 | $5.48 | $5.86 | $5.45 | $5.79 | $5.79 | 31,785,760 |
| 2023-06-12 | $5.52 | $5.53 | $5.42 | $5.47 | $5.47 | 8,398,870 |
| 2023-06-09 | $5.48 | $5.52 | $5.44 | $5.52 | $5.52 | 7,261,700 |
| 2023-06-08 | $5.52 | $5.56 | $5.43 | $5.47 | $5.47 | 10,283,960 |
| 2023-06-07 | $5.61 | $5.61 | $5.50 | $5.54 | $5.54 | 7,161,590 |
| 2023-06-06 | $5.70 | $5.73 | $5.55 | $5.58 | $5.58 | 12,081,280 |
| 2023-06-05 | $5.78 | $5.88 | $5.71 | $5.73 | $5.73 | 13,721,690 |
| 2023-06-02 | $5.66 | $5.79 | $5.63 | $5.76 | $5.76 | 16,102,570 |
| 2023-06-01 | $5.60 | $5.70 | $5.59 | $5.63 | $5.63 | 10,036,850 |
| 2023-05-31 | $5.60 | $5.65 | $5.58 | $5.63 | $5.63 | 7,570,650 |
| 2023-05-30 | $5.58 | $5.67 | $5.53 | $5.64 | $5.64 | 9,445,830 |
| 2023-05-29 | $5.63 | $5.77 | $5.56 | $5.58 | $5.58 | 11,273,170 |
| 2023-05-26 | $5.62 | $5.72 | $5.51 | $5.66 | $5.66 | 11,760,520 |
| 2023-05-25 | $5.50 | $5.75 | $5.49 | $5.66 | $5.66 | 14,594,880 |
| 2023-05-24 | $5.50 | $5.61 | $5.42 | $5.53 | $5.53 | 12,878,130 |
| 2023-05-23 | $5.60 | $5.61 | $5.45 | $5.47 | $5.47 | 14,126,630 |
| 2023-05-22 | $5.65 | $5.76 | $5.58 | $5.60 | $5.60 | 15,647,450 |
| 2023-05-19 | $5.67 | $5.77 | $5.61 | $5.65 | $5.65 | 18,973,880 |
| 2023-05-18 | $5.63 | $5.71 | $5.57 | $5.68 | $5.68 | 20,315,090 |
| 2023-05-17 | $5.45 | $5.62 | $5.42 | $5.60 | $5.60 | 21,163,660 |
| 2023-05-16 | $5.33 | $5.65 | $5.29 | $5.46 | $5.46 | 31,484,370 |
| 2023-05-15 | $5.22 | $5.29 | $5.17 | $5.29 | $5.29 | 13,660,540 |
| 2023-05-12 | $5.24 | $5.31 | $5.18 | $5.19 | $5.19 | 10,766,120 |
| 2023-05-11 | $5.26 | $5.26 | $5.16 | $5.21 | $5.21 | 15,158,830 |
| 2023-05-10 | $4.95 | $5.29 | $4.92 | $5.23 | $5.23 | 32,966,810 |
| 2023-05-09 | $4.88 | $5.10 | $4.73 | $5.01 | $5.01 | 29,121,260 |
| 2023-05-08 | $5.00 | $5.04 | $4.95 | $5.01 | $5.01 | 21,014,210 |
| 2023-05-05 | $5.29 | $5.32 | $4.97 | $5.03 | $5.03 | 44,974,970 |
| 2023-05-04 | $5.56 | $5.56 | $5.25 | $5.29 | $5.29 | 60,873,310 |
| 2023-05-03 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2023-05-02 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2023-04-28 | $5.50 | $5.79 | $5.48 | $5.75 | $5.75 | 31,084,840 |
| 2023-04-27 | $5.45 | $5.50 | $5.39 | $5.46 | $5.46 | 14,496,260 |
| 2023-04-26 | $5.32 | $5.49 | $5.29 | $5.44 | $5.44 | 19,651,380 |
| 2023-04-25 | $5.48 | $5.52 | $5.21 | $5.28 | $5.28 | 20,659,330 |
| 2023-04-24 | $5.66 | $5.70 | $5.45 | $5.48 | $5.48 | 26,269,600 |
| 2023-04-21 | $5.90 | $5.91 | $5.64 | $5.66 | $5.66 | 24,595,390 |
| 2023-04-20 | $5.95 | $6.00 | $5.73 | $5.83 | $5.83 | 37,776,720 |
| 2023-04-19 | $5.55 | $6.11 | $5.49 | $5.94 | $5.94 | 58,451,550 |
| 2023-04-18 | $5.29 | $5.63 | $5.28 | $5.57 | $5.57 | 29,320,840 |
| 2023-04-17 | $5.21 | $5.32 | $5.21 | $5.30 | $5.30 | 12,467,200 |
| 2023-04-14 | $5.24 | $5.25 | $5.19 | $5.22 | $5.22 | 9,313,430 |
| 2023-04-13 | $5.28 | $5.36 | $5.24 | $5.25 | $5.25 | 11,513,260 |
| 2023-04-12 | $5.28 | $5.33 | $5.24 | $5.29 | $5.29 | 8,952,690 |
| 2023-04-11 | $5.32 | $5.35 | $5.23 | $5.27 | $5.27 | 13,236,380 |
| 2023-04-10 | $5.33 | $5.40 | $5.31 | $5.32 | $5.32 | 12,691,510 |
| 2023-04-07 | $5.38 | $5.47 | $5.33 | $5.34 | $5.34 | 12,904,330 |
| 2023-04-06 | $5.53 | $5.53 | $5.34 | $5.36 | $5.36 | 17,320,480 |
| 2023-04-05 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2023-04-04 | $5.68 | $5.71 | $5.50 | $5.53 | $5.53 | 17,649,820 |
| 2023-04-03 | $5.59 | $5.70 | $5.57 | $5.68 | $5.68 | 15,286,700 |
| 2023-03-31 | $5.56 | $5.64 | $5.53 | $5.58 | $5.58 | 10,831,920 |
| 2023-03-30 | $5.56 | $5.62 | $5.50 | $5.59 | $5.59 | 13,461,620 |
| 2023-03-29 | $5.64 | $5.69 | $5.56 | $5.57 | $5.57 | 10,211,700 |
| 2023-03-28 | $5.68 | $5.69 | $5.58 | $5.61 | $5.61 | 11,107,810 |
| 2023-03-27 | $5.56 | $5.75 | $5.56 | $5.67 | $5.67 | 19,425,650 |
| 2023-03-24 | $5.45 | $5.56 | $5.43 | $5.55 | $5.55 | 13,283,720 |
| 2023-03-23 | $5.49 | $5.50 | $5.43 | $5.48 | $5.48 | 9,076,420 |
| 2023-03-22 | $5.47 | $5.53 | $5.46 | $5.50 | $5.50 | 8,782,480 |
| 2023-03-21 | $5.44 | $5.49 | $5.39 | $5.48 | $5.48 | 9,664,400 |
| 2023-03-20 | $5.35 | $5.47 | $5.32 | $5.44 | $5.44 | 14,258,310 |
| 2023-03-17 | $5.35 | $5.39 | $5.31 | $5.33 | $5.33 | 10,057,680 |
| 2023-03-16 | $5.44 | $5.47 | $5.29 | $5.32 | $5.32 | 11,741,000 |
| 2023-03-15 | $5.33 | $5.51 | $5.33 | $5.47 | $5.47 | 10,780,050 |
| 2023-03-14 | $5.61 | $5.61 | $5.33 | $5.39 | $5.39 | 15,038,900 |
| 2023-03-13 | $5.41 | $5.60 | $5.41 | $5.53 | $5.53 | 12,397,300 |
| 2023-03-10 | $5.50 | $5.55 | $5.42 | $5.46 | $5.46 | 11,073,980 |
| 2023-03-09 | $5.59 | $5.62 | $5.50 | $5.53 | $5.53 | 7,348,460 |
| 2023-03-08 | $5.57 | $5.62 | $5.52 | $5.58 | $5.58 | 10,841,910 |
| 2023-03-07 | $5.65 | $5.71 | $5.56 | $5.57 | $5.57 | 14,481,240 |
| 2023-03-06 | $5.59 | $5.65 | $5.50 | $5.62 | $5.62 | 14,496,350 |
| 2023-03-03 | $5.59 | $5.66 | $5.56 | $5.60 | $5.60 | 11,606,480 |
| 2023-03-02 | $5.70 | $5.75 | $5.58 | $5.60 | $5.60 | 17,078,340 |
| 2023-03-01 | $5.72 | $5.74 | $5.63 | $5.70 | $5.70 | 15,282,180 |
| 2023-02-28 | $5.70 | $5.74 | $5.65 | $5.72 | $5.72 | 11,672,920 |
| 2023-02-27 | $5.63 | $5.76 | $5.60 | $5.68 | $5.68 | 11,695,530 |
| 2023-02-24 | $5.67 | $5.70 | $5.60 | $5.66 | $5.66 | 10,374,170 |
| 2023-02-23 | $5.70 | $5.70 | $5.58 | $5.64 | $5.64 | 14,452,350 |
| 2023-02-22 | $5.66 | $5.73 | $5.63 | $5.67 | $5.67 | 12,696,600 |
| 2023-02-21 | $5.65 | $5.74 | $5.63 | $5.67 | $5.67 | 12,695,000 |
| 2023-02-20 | $5.65 | $5.68 | $5.50 | $5.64 | $5.64 | 15,093,470 |
| 2023-02-17 | $5.67 | $5.75 | $5.55 | $5.59 | $5.59 | 18,297,840 |
| 2023-02-16 | $5.81 | $5.85 | $5.60 | $5.66 | $5.66 | 27,991,300 |
| 2023-02-15 | $5.79 | $5.96 | $5.79 | $5.84 | $5.84 | 28,040,280 |
| 2023-02-14 | $5.69 | $5.82 | $5.63 | $5.78 | $5.78 | 20,573,970 |
| 2023-02-13 | $5.60 | $5.75 | $5.57 | $5.68 | $5.68 | 23,182,010 |
| 2023-02-10 | $5.52 | $5.62 | $5.52 | $5.57 | $5.57 | 14,438,820 |
| 2023-02-09 | $5.50 | $5.57 | $5.48 | $5.54 | $5.54 | 13,015,000 |
| 2023-02-08 | $5.47 | $5.57 | $5.44 | $5.54 | $5.54 | 15,304,420 |
| 2023-02-07 | $5.44 | $5.61 | $5.43 | $5.52 | $5.52 | 22,320,310 |
| 2023-02-06 | $5.28 | $5.44 | $5.28 | $5.41 | $5.41 | 17,336,040 |
| 2023-02-03 | $5.33 | $5.38 | $5.26 | $5.35 | $5.35 | 12,384,420 |
| 2023-02-02 | $5.42 | $5.47 | $5.36 | $5.37 | $5.37 | 13,422,400 |
| 2023-02-01 | $5.38 | $5.43 | $5.30 | $5.42 | $5.42 | 22,962,010 |
| 2023-01-31 | $5.29 | $5.44 | $5.22 | $5.38 | $5.38 | 29,449,380 |
| 2023-01-30 | $5.16 | $5.25 | $5.14 | $5.19 | $5.19 | 17,627,240 |
| 2023-01-20 | $5.05 | $5.12 | $5.05 | $5.11 | $5.11 | 12,636,000 |
| 2023-01-19 | $5.06 | $5.10 | $5.00 | $5.03 | $5.03 | 10,596,680 |
| 2023-01-18 | $5.06 | $5.12 | $5.06 | $5.09 | $5.09 | 7,321,810 |
| 2023-01-17 | $5.10 | $5.10 | $5.04 | $5.09 | $5.09 | 10,094,580 |
| 2023-01-16 | $5.05 | $5.08 | $5.03 | $5.07 | $5.07 | 9,272,970 |
| 2023-01-13 | $5.05 | $5.12 | $5.03 | $5.07 | $5.07 | 12,455,500 |
| 2023-01-12 | $4.96 | $5.12 | $4.93 | $5.05 | $5.05 | 12,734,570 |
| 2023-01-11 | $4.99 | $5.01 | $4.93 | $4.94 | $4.94 | 7,630,140 |
| 2023-01-10 | $4.97 | $5.02 | $4.95 | $4.99 | $4.99 | 9,372,980 |
| 2023-01-09 | $4.89 | $5.03 | $4.89 | $4.95 | $4.95 | 16,059,230 |
| 2023-01-06 | $4.82 | $4.92 | $4.82 | $4.89 | $4.89 | 11,972,200 |
| 2023-01-05 | $4.79 | $4.86 | $4.77 | $4.85 | $4.85 | 9,301,090 |
| 2023-01-04 | $4.80 | $4.84 | $4.76 | $4.79 | $4.79 | 7,575,910 |
| 2023-01-03 | $4.65 | $4.85 | $4.65 | $4.83 | $4.83 | 11,301,580 |
| 2023-01-02 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2022-12-30 | $4.62 | $4.70 | $4.62 | $4.68 | $4.68 | 6,249,830 |
| 2022-12-29 | $4.60 | $4.75 | $4.60 | $4.64 | $4.64 | 6,551,450 |
| 2022-12-28 | $4.78 | $4.78 | $4.68 | $4.72 | $4.72 | 6,117,870 |
| 2022-12-27 | $4.82 | $4.87 | $4.74 | $4.78 | $4.78 | 8,133,700 |
| 2022-12-26 | $4.66 | $4.88 | $4.65 | $4.85 | $4.85 | 16,213,260 |
| 2022-12-23 | $4.65 | $4.71 | $4.57 | $4.60 | $4.60 | 8,972,200 |
| 2022-12-22 | $4.74 | $4.86 | $4.65 | $4.69 | $4.69 | 9,602,320 |
| 2022-12-21 | $4.86 | $4.90 | $4.76 | $4.81 | $4.81 | 6,123,980 |
| 2022-12-20 | $4.88 | $4.91 | $4.80 | $4.88 | $4.88 | 7,807,840 |
| 2022-12-19 | $4.98 | $5.01 | $4.82 | $4.85 | $4.85 | 7,129,500 |
| 2022-12-16 | $5.00 | $5.03 | $4.90 | $4.95 | $4.95 | 8,947,770 |
| 2022-12-15 | $4.86 | $5.03 | $4.86 | $5.02 | $5.02 | 9,022,850 |
| 2022-12-14 | $4.99 | $5.02 | $4.93 | $4.96 | $4.96 | 9,087,500 |
| 2022-12-13 | $5.02 | $5.06 | $4.97 | $4.99 | $4.99 | 8,066,580 |
| 2022-12-12 | $5.10 | $5.20 | $5.02 | $5.03 | $5.03 | 13,154,740 |
| 2022-12-09 | $5.12 | $5.18 | $5.10 | $5.12 | $5.12 | 9,345,040 |
| 2022-12-08 | $5.15 | $5.19 | $5.11 | $5.15 | $5.15 | 8,156,560 |
| 2022-12-07 | $5.18 | $5.22 | $5.15 | $5.18 | $5.18 | 11,149,180 |
| 2022-12-06 | $5.24 | $5.25 | $5.14 | $5.18 | $5.18 | 11,401,560 |
| 2022-12-05 | $5.20 | $5.24 | $5.14 | $5.22 | $5.22 | 14,204,780 |
| 2022-12-01 | $5.07 | $5.14 | $5.04 | $5.05 | $5.05 | 12,567,380 |
| 2022-11-30 | $5.12 | $5.12 | $5.02 | $5.07 | $5.07 | 7,450,470 |
| 2022-11-29 | $4.99 | $5.19 | $4.99 | $5.07 | $5.07 | 11,269,040 |
| 2022-11-28 | $5.04 | $5.07 | $4.91 | $4.98 | $4.98 | 9,026,100 |
| 2022-11-25 | $5.10 | $5.12 | $5.01 | $5.01 | $5.01 | 9,350,910 |
| 2022-11-24 | $5.09 | $5.19 | $5.09 | $5.11 | $5.11 | 11,641,710 |
| 2022-11-23 | $5.06 | $5.15 | $4.94 | $5.11 | $5.11 | 13,470,390 |
| 2022-11-22 | $5.16 | $5.21 | $4.99 | $5.03 | $5.03 | 18,779,600 |
| 2022-11-21 | $5.16 | $5.24 | $5.11 | $5.20 | $5.20 | 15,281,320 |
| 2022-11-18 | $5.10 | $5.17 | $5.06 | $5.10 | $5.10 | 11,045,040 |
| 2022-11-17 | $5.06 | $5.12 | $5.02 | $5.10 | $5.10 | 9,784,600 |
| 2022-11-16 | $5.19 | $5.21 | $5.09 | $5.12 | $5.12 | 9,831,960 |
| 2022-11-15 | $5.06 | $5.20 | $5.02 | $5.18 | $5.18 | 10,239,700 |
| 2022-11-14 | $5.18 | $5.18 | $5.08 | $5.08 | $5.08 | 9,925,000 |
| 2022-11-11 | $5.25 | $5.27 | $5.12 | $5.13 | $5.13 | 12,757,400 |
| 2022-11-10 | $5.16 | $5.20 | $5.13 | $5.15 | $5.15 | 9,390,700 |
| 2022-11-09 | $5.21 | $5.24 | $5.18 | $5.21 | $5.21 | 8,455,400 |
| 2022-11-08 | $5.25 | $5.25 | $5.16 | $5.22 | $5.22 | 9,028,740 |
| 2022-11-07 | $5.21 | $5.27 | $5.14 | $5.24 | $5.24 | 16,359,720 |
| 2022-11-04 | $5.18 | $5.24 | $5.13 | $5.21 | $5.21 | 13,839,370 |
| 2022-11-03 | $5.07 | $5.21 | $5.07 | $5.15 | $5.15 | 13,430,400 |
| 2022-11-02 | $5.20 | $5.20 | $5.12 | $5.14 | $5.14 | 17,859,300 |
| 2022-11-01 | $4.98 | $5.23 | $4.97 | $5.22 | $5.22 | 27,390,400 |
| 2022-10-31 | $4.93 | $5.09 | $4.82 | $4.97 | $4.97 | 29,261,190 |
| 2022-10-28 | $4.99 | $4.99 | $4.76 | $4.79 | $4.79 | 11,098,490 |
| 2022-10-27 | $4.96 | $5.05 | $4.88 | $4.97 | $4.97 | 10,019,670 |
| 2022-10-26 | $4.98 | $5.04 | $4.94 | $5.04 | $5.04 | 10,243,550 |
| 2022-10-25 | $4.89 | $5.00 | $4.79 | $4.97 | $4.97 | 12,475,150 |
| 2022-10-24 | $4.96 | $5.02 | $4.84 | $4.89 | $4.89 | 9,808,290 |
| 2022-10-21 | $4.94 | $5.05 | $4.91 | $4.97 | $4.97 | 10,845,340 |
| 2022-10-20 | $4.88 | $4.95 | $4.81 | $4.90 | $4.90 | 10,596,090 |
| 2022-10-19 | $4.98 | $5.06 | $4.95 | $4.96 | $4.96 | 9,711,960 |
| 2022-10-18 | $4.87 | $5.02 | $4.86 | $4.97 | $4.97 | 11,841,340 |
| 2022-10-17 | $4.81 | $4.89 | $4.79 | $4.85 | $4.85 | 8,951,750 |
| 2022-10-14 | $4.82 | $4.87 | $4.75 | $4.83 | $4.83 | 10,294,020 |
| 2022-10-13 | $4.63 | $4.84 | $4.62 | $4.79 | $4.79 | 12,466,700 |
| 2022-10-12 | $4.54 | $4.69 | $4.43 | $4.68 | $4.68 | 9,246,600 |
| 2022-10-11 | $4.38 | $4.53 | $4.35 | $4.50 | $4.50 | 7,588,080 |
| 2022-10-10 | $4.53 | $4.56 | $4.38 | $4.39 | $4.39 | 9,065,010 |
| 2022-09-30 | $4.55 | $4.59 | $4.50 | $4.51 | $4.51 | 7,349,980 |
| 2022-09-29 | $4.63 | $4.69 | $4.50 | $4.56 | $4.56 | 7,388,750 |
| 2022-09-28 | $4.75 | $4.81 | $4.57 | $4.57 | $4.57 | 8,812,510 |
| 2022-09-27 | $4.66 | $4.82 | $4.66 | $4.78 | $4.78 | 10,315,510 |
| 2022-09-26 | $4.75 | $4.78 | $4.62 | $4.62 | $4.62 | 8,692,520 |
| 2022-09-23 | $4.84 | $4.85 | $4.68 | $4.76 | $4.76 | 8,501,160 |
| 2022-09-22 | $4.81 | $4.92 | $4.78 | $4.84 | $4.84 | 7,552,640 |
| 2022-09-21 | $4.84 | $4.86 | $4.75 | $4.82 | $4.82 | 7,457,440 |
| 2022-09-20 | $4.71 | $4.88 | $4.71 | $4.82 | $4.82 | 10,007,090 |
| 2022-09-19 | $4.75 | $4.80 | $4.65 | $4.69 | $4.69 | 9,149,870 |
| 2022-09-16 | $4.89 | $4.92 | $4.74 | $4.75 | $4.75 | 10,809,290 |
| 2022-09-15 | $5.11 | $5.16 | $4.82 | $4.90 | $4.90 | 17,548,380 |
| 2022-09-14 | $5.06 | $5.18 | $5.05 | $5.11 | $5.11 | 8,074,350 |
| 2022-09-13 | $5.30 | $5.30 | $5.20 | $5.22 | $5.22 | 8,352,410 |
| 2022-09-12 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2022-09-09 | $5.30 | $5.33 | $5.20 | $5.26 | $5.26 | 8,914,790 |
| 2022-09-08 | $5.35 | $5.51 | $5.31 | $5.31 | $5.31 | 15,957,300 |
| 2022-09-07 | $5.39 | $5.41 | $5.29 | $5.34 | $5.34 | 9,960,830 |
| 2022-09-06 | $5.23 | $5.44 | $5.19 | $5.39 | $5.39 | 16,481,170 |
| 2022-09-05 | $5.26 | $5.32 | $5.15 | $5.21 | $5.21 | 11,609,790 |
| 2022-09-02 | $5.17 | $5.34 | $5.13 | $5.27 | $5.27 | 12,728,490 |
| 2022-09-01 | $5.30 | $5.38 | $5.17 | $5.20 | $5.20 | 15,496,160 |
| 2022-08-31 | $5.66 | $5.68 | $5.27 | $5.29 | $5.29 | 29,819,270 |
| 2022-08-30 | $5.87 | $5.93 | $5.66 | $5.69 | $5.69 | 19,265,880 |
| 2022-08-29 | $5.64 | $5.84 | $5.55 | $5.80 | $5.80 | 23,101,580 |
| 2022-08-26 | $5.83 | $5.97 | $5.76 | $5.82 | $5.82 | 21,480,970 |
| 2022-08-25 | $6.00 | $6.03 | $5.69 | $5.80 | $5.80 | 26,457,430 |
| 2022-08-24 | $6.18 | $6.32 | $5.90 | $5.95 | $5.95 | 33,971,340 |
| 2022-08-23 | $6.00 | $6.26 | $5.93 | $6.17 | $6.17 | 33,732,640 |
| 2022-08-22 | $6.18 | $6.37 | $5.97 | $6.04 | $6.04 | 39,961,960 |
| 2022-08-19 | $6.01 | $6.24 | $5.93 | $6.12 | $6.12 | 49,416,850 |
| 2022-08-18 | $5.89 | $6.02 | $5.85 | $5.97 | $5.97 | 31,757,770 |
| 2022-08-17 | $5.85 | $5.92 | $5.80 | $5.90 | $5.90 | 20,993,150 |
| 2022-08-16 | $5.64 | $6.00 | $5.63 | $5.83 | $5.83 | 36,522,560 |
| 2022-08-15 | $5.56 | $5.64 | $5.55 | $5.61 | $5.61 | 16,943,080 |
| 2022-08-12 | $5.56 | $5.73 | $5.53 | $5.55 | $5.55 | 19,252,940 |
| 2022-08-11 | $5.53 | $5.67 | $5.46 | $5.60 | $5.60 | 24,447,340 |
| 2022-08-10 | $5.58 | $5.59 | $5.49 | $5.51 | $5.51 | 18,717,000 |
| 2022-08-09 | $5.66 | $5.71 | $5.53 | $5.60 | $5.60 | 18,939,690 |
| 2022-08-08 | $5.61 | $5.71 | $5.48 | $5.66 | $5.66 | 15,358,520 |
| 2022-08-05 | $5.58 | $5.77 | $5.50 | $5.62 | $5.62 | 22,803,220 |
| 2022-08-04 | $5.47 | $5.69 | $5.46 | $5.58 | $5.58 | 17,326,940 |
| 2022-08-03 | $5.72 | $5.83 | $5.44 | $5.48 | $5.48 | 28,386,750 |
| 2022-08-02 | $5.83 | $5.84 | $5.58 | $5.65 | $5.65 | 27,571,180 |
| 2022-08-01 | $6.00 | $6.00 | $5.76 | $5.90 | $5.90 | 32,530,450 |
| 2022-07-29 | $5.72 | $6.01 | $5.71 | $6.00 | $6.00 | 38,106,540 |
| 2022-07-28 | $5.73 | $5.86 | $5.71 | $5.73 | $5.73 | 14,528,510 |
| 2022-07-27 | $5.65 | $5.75 | $5.60 | $5.75 | $5.75 | 15,942,730 |
| 2022-07-26 | $5.58 | $5.71 | $5.48 | $5.68 | $5.68 | 20,275,030 |
| 2022-07-25 | $5.82 | $5.82 | $5.53 | $5.56 | $5.56 | 25,479,690 |
| 2022-07-22 | $5.75 | $5.92 | $5.73 | $5.82 | $5.82 | 21,085,240 |
| 2022-07-21 | $5.87 | $5.93 | $5.79 | $5.81 | $5.81 | 26,788,530 |
| 2022-07-20 | $5.97 | $6.04 | $5.73 | $5.92 | $5.92 | 39,045,840 |
| 2022-07-19 | $5.64 | $6.08 | $5.62 | $5.90 | $5.90 | 54,465,270 |
| 2022-07-18 | $5.65 | $5.68 | $5.52 | $5.66 | $5.66 | 28,877,720 |
| 2022-07-15 | $5.58 | $5.75 | $5.48 | $5.58 | $5.58 | 41,940,360 |
| 2022-07-14 | $5.34 | $5.63 | $5.33 | $5.49 | $5.49 | 29,215,720 |
| 2022-07-13 | $5.18 | $5.37 | $5.17 | $5.36 | $5.36 | 15,713,060 |
| 2022-07-12 | $5.34 | $5.34 | $5.16 | $5.19 | $5.19 | 12,237,160 |
| 2022-07-11 | $5.37 | $5.37 | $5.23 | $5.36 | $5.36 | 14,755,670 |
| 2022-07-08 | $5.35 | $5.48 | $5.33 | $5.34 | $5.34 | 17,978,250 |
| 2022-07-07 | $5.17 | $5.37 | $5.14 | $5.35 | $5.35 | 23,141,600 |
| 2022-07-06 | $5.16 | $5.24 | $5.09 | $5.19 | $5.19 | 13,667,300 |
| 2022-07-05 | $5.19 | $5.27 | $5.16 | $5.19 | $5.19 | 10,140,910 |
| 2022-07-04 | $5.12 | $5.25 | $5.03 | $5.22 | $5.22 | 13,813,850 |
| 2022-07-01 | $5.19 | $5.24 | $5.11 | $5.17 | $5.17 | 11,469,980 |
| 2022-06-30 | $5.13 | $5.21 | $5.09 | $5.15 | $5.15 | 17,163,960 |
| 2022-06-29 | $5.35 | $5.39 | $5.12 | $5.13 | $5.13 | 27,586,310 |
| 2022-06-28 | $5.27 | $5.58 | $5.24 | $5.38 | $5.38 | 27,208,880 |
| 2022-06-27 | $5.40 | $5.42 | $5.17 | $5.27 | $5.27 | 24,197,980 |
| 2022-06-24 | $5.17 | $5.36 | $5.11 | $5.29 | $5.29 | 33,116,370 |
| 2022-06-23 | $5.02 | $5.29 | $4.98 | $5.16 | $5.16 | 35,082,160 |
| 2022-06-22 | $4.98 | $5.25 | $4.95 | $5.09 | $5.09 | 42,244,970 |
| 2022-06-21 | $5.27 | $5.58 | $4.95 | $5.01 | $5.01 | 70,909,150 |
| 2022-06-20 | $4.70 | $5.07 | $4.69 | $5.07 | $5.07 | 17,187,390 |
| 2022-06-17 | $4.59 | $4.66 | $4.53 | $4.61 | $4.61 | 7,491,270 |
| 2022-06-16 | $4.71 | $4.72 | $4.55 | $4.60 | $4.60 | 9,317,700 |
| 2022-06-15 | $4.66 | $4.82 | $4.64 | $4.66 | $4.66 | 9,668,930 |
| 2022-06-14 | $4.63 | $4.69 | $4.52 | $4.68 | $4.68 | 8,218,550 |
| 2022-06-13 | $4.61 | $4.72 | $4.60 | $4.64 | $4.64 | 5,346,160 |
| 2022-06-10 | $4.53 | $4.70 | $4.50 | $4.68 | $4.68 | 6,477,270 |
| 2022-06-09 | $4.66 | $4.69 | $4.49 | $4.55 | $4.55 | 7,657,620 |
| 2022-06-08 | $4.68 | $4.73 | $4.55 | $4.65 | $4.65 | 8,700,010 |
| 2022-06-07 | $4.74 | $4.80 | $4.68 | $4.71 | $4.71 | 6,158,890 |
| 2022-06-06 | $4.70 | $4.76 | $4.67 | $4.73 | $4.73 | 7,145,570 |
| 2022-06-02 | $4.69 | $4.71 | $4.64 | $4.71 | $4.71 | 5,535,050 |
| 2022-06-01 | $4.61 | $4.74 | $4.56 | $4.70 | $4.70 | 10,346,750 |
| 2022-05-31 | $4.48 | $4.65 | $4.44 | $4.59 | $4.59 | 11,433,170 |
| 2022-05-30 | $4.36 | $4.46 | $4.35 | $4.44 | $4.44 | 5,360,340 |
| 2022-05-27 | $4.44 | $4.48 | $4.36 | $4.39 | $4.39 | 4,997,100 |
| 2022-05-26 | $4.43 | $4.47 | $4.34 | $4.44 | $4.44 | 5,520,530 |
| 2022-05-25 | $4.27 | $4.42 | $4.27 | $4.41 | $4.41 | 6,307,760 |
| 2022-05-24 | $4.48 | $4.49 | $4.23 | $4.25 | $4.25 | 9,056,800 |
| 2022-05-23 | $4.48 | $4.49 | $4.42 | $4.47 | $4.47 | 4,539,870 |
| 2022-05-20 | $4.42 | $4.49 | $4.42 | $4.47 | $4.47 | 6,133,680 |
| 2022-05-19 | $4.31 | $4.44 | $4.28 | $4.42 | $4.42 | 6,249,650 |
| 2022-05-18 | $4.30 | $4.38 | $4.28 | $4.35 | $4.35 | 6,339,820 |
| 2022-05-17 | $4.28 | $4.31 | $4.25 | $4.28 | $4.28 | 5,825,740 |
| 2022-05-16 | $4.30 | $4.39 | $4.27 | $4.28 | $4.28 | 6,571,260 |
| 2022-05-13 | $4.26 | $4.33 | $4.26 | $4.31 | $4.31 | 4,177,870 |
| 2022-05-12 | $4.23 | $4.32 | $4.18 | $4.30 | $4.30 | 7,454,080 |
| 2022-05-11 | $4.29 | $4.34 | $4.22 | $4.22 | $4.22 | 7,086,560 |
| 2022-05-10 | $4.15 | $4.28 | $4.11 | $4.26 | $4.26 | 7,765,850 |
| 2022-05-09 | $4.17 | $4.24 | $4.13 | $4.21 | $4.21 | 5,558,880 |
| 2022-05-06 | $4.09 | $4.20 | $3.96 | $4.17 | $4.17 | 9,269,380 |
| 2022-05-05 | $4.20 | $4.21 | $4.08 | $4.16 | $4.16 | 13,969,340 |
| 2022-05-04 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2022-05-03 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2022-04-29 | $3.80 | $4.04 | $3.78 | $4.02 | $4.02 | 11,473,440 |
| 2022-04-28 | $3.68 | $3.78 | $3.67 | $3.78 | $3.78 | 8,163,620 |
| 2022-04-27 | $3.50 | $3.75 | $3.43 | $3.74 | $3.74 | 9,980,050 |
| 2022-04-26 | $3.66 | $3.72 | $3.52 | $3.54 | $3.54 | 9,708,820 |
| 2022-04-25 | $3.95 | $3.97 | $3.65 | $3.65 | $3.65 | 12,960,690 |
| 2022-04-22 | $4.06 | $4.07 | $3.95 | $4.02 | $4.02 | 6,423,720 |
| 2022-04-21 | $4.18 | $4.26 | $4.01 | $4.04 | $4.04 | 9,558,710 |
| 2022-04-20 | $4.25 | $4.27 | $4.20 | $4.20 | $4.20 | 5,368,480 |
| 2022-04-19 | $4.24 | $4.27 | $4.19 | $4.24 | $4.24 | 7,411,320 |
| 2022-04-18 | $4.20 | $4.25 | $4.12 | $4.24 | $4.24 | 4,775,440 |
| 2022-04-15 | $4.29 | $4.29 | $4.17 | $4.22 | $4.22 | 6,855,210 |
| 2022-04-14 | $4.28 | $4.34 | $4.28 | $4.29 | $4.29 | 4,792,870 |
| 2022-04-13 | $4.38 | $4.39 | $4.27 | $4.28 | $4.28 | 5,464,360 |
| 2022-04-12 | $4.28 | $4.39 | $4.26 | $4.38 | $4.38 | 6,338,770 |
| 2022-04-11 | $4.50 | $4.51 | $4.28 | $4.31 | $4.31 | 10,224,230 |
| 2022-04-08 | $4.58 | $4.61 | $4.50 | $4.50 | $4.50 | 6,890,280 |
| 2022-04-07 | $4.69 | $4.73 | $4.58 | $4.59 | $4.59 | 7,313,180 |
| 2022-04-06 | $4.65 | $4.73 | $4.64 | $4.72 | $4.72 | 5,327,690 |
| 2022-04-05 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2022-04-04 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2022-04-01 | $4.61 | $4.67 | $4.61 | $4.65 | $4.65 | 5,048,780 |
| 2022-03-31 | $4.64 | $4.68 | $4.62 | $4.64 | $4.64 | 5,220,070 |
| 2022-03-30 | $4.58 | $4.65 | $4.55 | $4.65 | $4.65 | 6,641,240 |
| 2022-03-29 | $4.65 | $4.69 | $4.53 | $4.56 | $4.56 | 6,676,320 |
| 2022-03-28 | $4.70 | $4.73 | $4.62 | $4.65 | $4.65 | 7,651,650 |
| 2022-03-25 | $4.75 | $4.79 | $4.71 | $4.72 | $4.72 | 4,437,960 |
| 2022-03-24 | $4.85 | $4.85 | $4.74 | $4.76 | $4.76 | 6,023,280 |
| 2022-03-23 | $4.82 | $4.93 | $4.81 | $4.87 | $4.87 | 6,558,880 |
| 2022-03-22 | $4.77 | $4.84 | $4.71 | $4.82 | $4.82 | 6,273,620 |
| 2022-03-21 | $4.80 | $4.82 | $4.72 | $4.78 | $4.78 | 5,551,160 |
| 2022-03-18 | $4.73 | $4.80 | $4.69 | $4.78 | $4.78 | 7,084,610 |
| 2022-03-17 | $4.82 | $4.84 | $4.70 | $4.73 | $4.73 | 12,245,680 |
| 2022-03-16 | $4.72 | $4.78 | $4.50 | $4.76 | $4.76 | 10,386,600 |
| 2022-03-15 | $4.86 | $4.87 | $4.60 | $4.64 | $4.64 | 9,575,230 |
| 2022-03-14 | $5.00 | $5.03 | $4.90 | $4.92 | $4.92 | 5,515,000 |
| 2022-03-11 | $4.95 | $5.03 | $4.85 | $5.03 | $5.03 | 6,926,790 |
| 2022-03-10 | $5.06 | $5.06 | $4.96 | $4.99 | $4.99 | 7,548,290 |
| 2022-03-09 | $4.97 | $5.05 | $4.69 | $4.96 | $4.96 | 11,549,960 |
| 2022-03-08 | $5.06 | $5.09 | $4.91 | $4.93 | $4.93 | 7,378,120 |
| 2022-03-07 | $5.12 | $5.15 | $5.03 | $5.05 | $5.05 | 8,532,780 |
| 2022-03-04 | $5.18 | $5.27 | $5.15 | $5.17 | $5.17 | 5,994,620 |
| 2022-03-03 | $5.28 | $5.29 | $5.22 | $5.22 | $5.22 | 6,025,450 |
| 2022-03-02 | $5.24 | $5.28 | $5.22 | $5.27 | $5.27 | 4,893,150 |
| 2022-03-01 | $5.24 | $5.32 | $5.23 | $5.28 | $5.28 | 4,502,860 |
| 2022-02-28 | $5.30 | $5.32 | $5.19 | $5.24 | $5.24 | 6,053,510 |
| 2022-02-25 | $5.28 | $5.37 | $5.26 | $5.30 | $5.30 | 6,791,260 |
| 2022-02-24 | $5.45 | $5.46 | $5.20 | $5.24 | $5.24 | 12,163,020 |
| 2022-02-23 | $5.46 | $5.49 | $5.41 | $5.46 | $5.46 | 6,369,210 |
| 2022-02-22 | $5.38 | $5.47 | $5.30 | $5.46 | $5.46 | 11,342,610 |
| 2022-02-21 | $5.30 | $5.37 | $5.26 | $5.34 | $5.34 | 5,800,930 |
| 2022-02-18 | $5.21 | $5.33 | $5.21 | $5.31 | $5.31 | 5,097,880 |
| 2022-02-17 | $5.39 | $5.41 | $5.27 | $5.31 | $5.31 | 10,230,700 |
| 2022-02-16 | $5.23 | $5.60 | $5.23 | $5.40 | $5.40 | 16,280,330 |
| 2022-02-15 | $5.15 | $5.20 | $5.13 | $5.18 | $5.18 | 4,195,460 |
| 2022-02-14 | $5.19 | $5.27 | $5.12 | $5.17 | $5.17 | 6,079,600 |
| 2022-02-11 | $5.34 | $5.35 | $5.16 | $5.18 | $5.18 | 9,117,520 |
| 2022-02-10 | $5.36 | $5.51 | $5.32 | $5.36 | $5.36 | 11,684,840 |
| 2022-02-09 | $5.21 | $5.36 | $5.21 | $5.36 | $5.36 | 7,412,320 |
| 2022-02-08 | $5.20 | $5.28 | $5.14 | $5.27 | $5.27 | 9,151,180 |
| 2022-02-07 | $5.10 | $5.26 | $4.69 | $5.26 | $5.26 | 16,917,640 |
| 2022-02-04 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2022-02-03 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2022-02-02 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2022-02-01 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2022-01-28 | $5.20 | $5.25 | $5.13 | $5.19 | $5.19 | 5,739,600 |
| 2022-01-27 | $5.32 | $5.36 | $5.19 | $5.19 | $5.19 | 8,618,900 |
| 2022-01-26 | $5.30 | $5.39 | $5.27 | $5.34 | $5.34 | 9,418,650 |
| 2022-01-25 | $5.59 | $5.62 | $5.25 | $5.29 | $5.29 | 21,352,510 |
| 2022-01-24 | $5.55 | $5.68 | $5.55 | $5.59 | $5.59 | 6,378,120 |
| 2022-01-21 | $5.58 | $5.69 | $5.54 | $5.61 | $5.61 | 8,108,290 |
| 2022-01-20 | $5.66 | $5.73 | $5.58 | $5.59 | $5.59 | 9,095,770 |
| 2022-01-19 | $5.79 | $5.79 | $5.64 | $5.69 | $5.69 | 11,025,820 |
| 2022-01-18 | $5.79 | $5.87 | $5.75 | $5.78 | $5.78 | 9,008,000 |
| 2022-01-17 | $5.79 | $5.85 | $5.76 | $5.82 | $5.82 | 7,881,470 |
| 2022-01-14 | $5.88 | $5.91 | $5.80 | $5.81 | $5.81 | 8,741,370 |
| 2022-01-13 | $5.93 | $5.93 | $5.86 | $5.88 | $5.88 | 10,121,610 |
| 2022-01-12 | $5.93 | $5.97 | $5.90 | $5.94 | $5.94 | 6,540,600 |
| 2022-01-11 | $5.91 | $5.95 | $5.89 | $5.91 | $5.91 | 7,033,280 |
| 2022-01-10 | $5.86 | $5.91 | $5.76 | $5.90 | $5.90 | 8,369,620 |
| 2022-01-07 | $5.99 | $6.00 | $5.86 | $5.88 | $5.88 | 10,624,490 |
| 2022-01-06 | $5.88 | $5.99 | $5.87 | $5.96 | $5.96 | 8,485,560 |
| 2022-01-05 | $6.04 | $6.04 | $5.89 | $5.92 | $5.92 | 9,742,450 |
| 2022-01-04 | $6.00 | $6.04 | $5.95 | $6.02 | $6.02 | 12,028,720 |
| 2022-01-03 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2021-12-31 | $5.94 | $6.02 | $5.94 | $5.98 | $5.98 | 7,288,070 |
| 2021-12-30 | $5.88 | $6.03 | $5.88 | $5.95 | $5.95 | 10,633,480 |
| 2021-12-29 | $5.95 | $5.95 | $5.85 | $5.92 | $5.92 | 8,715,240 |
| 2021-12-28 | $5.92 | $5.97 | $5.88 | $5.92 | $5.92 | 8,198,600 |
| 2021-12-27 | $5.95 | $5.99 | $5.85 | $5.90 | $5.90 | 11,570,840 |
| 2021-12-24 | $6.14 | $6.16 | $5.92 | $5.95 | $5.95 | 15,580,460 |
| 2021-12-23 | $6.21 | $6.22 | $6.09 | $6.15 | $6.15 | 13,006,190 |
| 2021-12-22 | $6.34 | $6.35 | $6.14 | $6.20 | $6.20 | 15,327,820 |
| 2021-12-21 | $6.28 | $6.35 | $6.22 | $6.31 | $6.31 | 12,115,660 |
| 2021-12-20 | $6.36 | $6.43 | $6.21 | $6.24 | $6.24 | 16,853,200 |
| 2021-12-17 | $6.22 | $6.58 | $6.20 | $6.36 | $6.36 | 32,193,890 |
| 2021-12-16 | $6.13 | $6.30 | $6.01 | $6.22 | $6.22 | 21,088,710 |
| 2021-12-15 | $5.90 | $6.20 | $5.89 | $6.10 | $6.10 | 20,218,930 |
| 2021-12-14 | $5.95 | $5.96 | $5.82 | $5.92 | $5.92 | 11,178,510 |
| 2021-12-13 | $5.92 | $5.97 | $5.91 | $5.94 | $5.94 | 9,175,820 |
| 2021-12-07 | $6.04 | $6.05 | $5.90 | $5.94 | $5.94 | 12,905,640 |
| 2021-12-06 | $6.20 | $6.21 | $6.02 | $6.03 | $6.03 | 13,925,700 |
| 2021-12-03 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 10,285,970 |
| 2021-12-02 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 14,503,810 |
| 2021-12-01 | $6.30 | $6.34 | $6.20 | $6.27 | $6.27 | 12,309,420 |
| 2021-11-30 | $6.19 | $6.50 | $6.19 | $6.30 | $6.30 | 19,670,930 |
| 2021-11-29 | $6.15 | $6.28 | $6.11 | $6.19 | $6.19 | 12,417,970 |
| 2021-11-26 | $6.31 | $6.36 | $6.18 | $6.20 | $6.20 | 13,163,310 |
| 2021-11-25 | $6.30 | $6.45 | $6.30 | $6.33 | $6.33 | 13,281,080 |
| 2021-11-24 | $6.42 | $6.43 | $6.28 | $6.32 | $6.32 | 13,769,170 |
| 2021-11-23 | $6.50 | $6.55 | $6.39 | $6.42 | $6.42 | 13,447,360 |
| 2021-11-22 | $6.57 | $6.63 | $6.48 | $6.52 | $6.52 | 14,789,140 |
| 2021-11-19 | $6.53 | $6.58 | $6.42 | $6.56 | $6.56 | 12,570,330 |
| 2021-11-18 | $6.57 | $6.68 | $6.51 | $6.52 | $6.52 | 16,453,700 |
| 2021-11-17 | $6.40 | $6.62 | $6.40 | $6.60 | $6.60 | 15,526,790 |
| 2021-11-16 | $6.52 | $6.58 | $6.37 | $6.39 | $6.39 | 17,837,040 |
| 2021-11-15 | $6.60 | $6.75 | $6.50 | $6.55 | $6.55 | 16,528,150 |
| 2021-11-12 | $6.52 | $6.64 | $6.47 | $6.60 | $6.60 | 17,554,600 |
| 2021-11-11 | $6.52 | $6.65 | $6.48 | $6.52 | $6.52 | 15,597,050 |
| 2021-11-10 | $6.53 | $6.56 | $6.40 | $6.54 | $6.54 | 13,956,510 |
| 2021-11-09 | $6.38 | $6.60 | $6.38 | $6.55 | $6.55 | 20,805,590 |
| 2021-11-08 | $6.45 | $6.51 | $6.28 | $6.41 | $6.41 | 16,540,130 |
| 2021-11-05 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 17,925,670 |
| 2021-11-04 | $6.09 | $6.50 | $6.09 | $6.40 | $6.40 | 33,251,760 |
| 2021-11-03 | $6.13 | $6.18 | $5.99 | $6.09 | $6.09 | 13,455,170 |
| 2021-11-02 | $6.25 | $6.30 | $6.03 | $6.12 | $6.12 | 21,001,020 |
| 2021-11-01 | $5.85 | $6.27 | $5.84 | $6.16 | $6.16 | 29,044,360 |
| 2021-10-29 | $5.80 | $5.90 | $5.55 | $5.82 | $5.82 | 24,997,930 |
| 2021-10-28 | $6.30 | $6.30 | $5.99 | $6.01 | $6.01 | 16,165,290 |
| 2021-10-27 | $6.17 | $6.37 | $6.11 | $6.27 | $6.27 | 12,824,550 |
| 2021-10-26 | $6.30 | $6.42 | $6.18 | $6.20 | $6.20 | 11,527,430 |
| 2021-10-25 | $6.16 | $6.31 | $6.15 | $6.27 | $6.27 | 13,890,260 |
| 2021-10-22 | $6.30 | $6.33 | $6.14 | $6.17 | $6.17 | 13,955,750 |
| 2021-10-21 | $6.12 | $6.35 | $6.11 | $6.28 | $6.28 | 20,406,860 |
| 2021-10-20 | $6.03 | $6.16 | $5.96 | $6.12 | $6.12 | 12,718,870 |
| 2021-10-19 | $6.05 | $6.13 | $6.00 | $6.03 | $6.03 | 9,059,470 |
| 2021-10-18 | $5.90 | $6.10 | $5.88 | $6.05 | $6.05 | 12,105,770 |
| 2021-10-15 | $5.91 | $5.96 | $5.78 | $5.90 | $5.90 | 9,075,110 |
| 2021-10-14 | $5.88 | $5.97 | $5.79 | $5.90 | $5.90 | 9,932,050 |
| 2021-10-13 | $5.88 | $5.92 | $5.74 | $5.89 | $5.89 | 13,351,420 |
| 2021-10-12 | $6.14 | $6.16 | $5.82 | $5.88 | $5.88 | 20,158,670 |
| 2021-10-11 | $6.17 | $6.34 | $6.08 | $6.11 | $6.11 | 12,793,410 |
| 2021-09-30 | $6.16 | $6.27 | $6.16 | $6.22 | $6.22 | 12,155,310 |
| 2021-09-29 | $6.28 | $6.40 | $6.08 | $6.09 | $6.09 | 18,318,660 |
| 2021-09-28 | $6.25 | $6.46 | $6.25 | $6.35 | $6.35 | 14,101,020 |
| 2021-09-27 | $6.79 | $6.83 | $6.30 | $6.38 | $6.38 | 28,185,300 |
| 2021-09-24 | $7.18 | $7.23 | $6.77 | $6.80 | $6.80 | 38,057,770 |
| 2021-09-23 | $7.32 | $7.48 | $7.17 | $7.19 | $7.19 | 28,288,710 |
| 2021-09-22 | $7.11 | $7.42 | $7.11 | $7.36 | $7.36 | 25,754,880 |
| 2021-09-21 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2021-09-20 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2021-09-17 | $7.06 | $7.33 | $7.03 | $7.24 | $7.24 | 27,344,020 |
| 2021-09-16 | $7.44 | $7.51 | $7.11 | $7.13 | $7.13 | 38,083,410 |
| 2021-09-15 | $7.28 | $7.56 | $7.17 | $7.46 | $7.46 | 40,430,650 |
| 2021-09-14 | $7.35 | $7.51 | $7.16 | $7.20 | $7.20 | 32,974,270 |
| 2021-09-13 | $7.58 | $7.88 | $7.28 | $7.33 | $7.33 | 50,735,880 |
| 2021-09-10 | $7.22 | $7.53 | $7.11 | $7.50 | $7.50 | 49,782,170 |
| 2021-09-09 | $7.31 | $7.39 | $7.19 | $7.27 | $7.27 | 25,317,730 |
| 2021-09-08 | $7.32 | $7.44 | $7.26 | $7.36 | $7.36 | 34,882,800 |
| 2021-09-07 | $7.02 | $7.58 | $6.98 | $7.37 | $7.37 | 63,016,140 |
| 2021-09-06 | $6.90 | $7.28 | $6.90 | $6.99 | $6.99 | 36,424,350 |
| 2021-09-03 | $6.79 | $7.19 | $6.78 | $6.95 | $6.95 | 45,446,400 |
| 2021-09-02 | $6.86 | $6.86 | $6.70 | $6.76 | $6.76 | 31,842,320 |
| 2021-09-01 | $7.07 | $7.15 | $6.76 | $6.84 | $6.84 | 34,503,450 |
| 2021-08-31 | $7.00 | $7.30 | $6.95 | $7.10 | $7.10 | 43,524,290 |
| 2021-08-30 | $6.47 | $7.27 | $6.40 | $7.03 | $7.03 | 66,158,960 |
| 2021-08-27 | $7.01 | $7.02 | $6.70 | $6.73 | $6.73 | 38,478,790 |
| 2021-08-26 | $6.95 | $7.26 | $6.93 | $7.06 | $7.06 | 38,615,520 |
| 2021-08-25 | $7.08 | $7.12 | $6.90 | $6.99 | $6.99 | 27,459,440 |
| 2021-08-24 | $6.86 | $7.15 | $6.81 | $6.98 | $6.98 | 40,633,000 |
| 2021-08-23 | $6.97 | $6.97 | $6.76 | $6.84 | $6.84 | 32,016,700 |
| 2021-08-20 | $6.86 | $7.01 | $6.71 | $6.92 | $6.92 | 33,033,980 |
| 2021-08-19 | $6.80 | $6.95 | $6.60 | $6.81 | $6.81 | 30,746,940 |
| 2021-08-18 | $6.83 | $7.06 | $6.72 | $6.87 | $6.87 | 43,814,480 |
| 2021-08-17 | $7.15 | $7.23 | $6.78 | $6.80 | $6.80 | 84,412,540 |
| 2021-08-16 | $6.64 | $7.41 | $6.50 | $7.27 | $7.27 | 121,291,160 |
| 2021-08-13 | $6.70 | $6.87 | $6.58 | $6.74 | $6.74 | 36,281,560 |
| 2021-08-12 | $6.40 | $6.64 | $6.36 | $6.59 | $6.59 | 37,046,760 |
| 2021-08-11 | $6.21 | $6.40 | $6.20 | $6.36 | $6.36 | 28,038,990 |
| 2021-08-10 | $6.24 | $6.39 | $6.19 | $6.26 | $6.26 | 17,252,980 |
| 2021-08-09 | $6.23 | $6.32 | $6.22 | $6.27 | $6.27 | 13,155,930 |
| 2021-08-06 | $6.20 | $6.32 | $6.19 | $6.29 | $6.29 | 12,947,440 |
| 2021-08-05 | $6.36 | $6.36 | $6.10 | $6.18 | $6.18 | 15,354,960 |
| 2021-08-04 | $6.26 | $6.37 | $6.19 | $6.32 | $6.32 | 19,397,460 |
| 2021-08-03 | $6.29 | $6.36 | $6.18 | $6.21 | $6.21 | 16,143,870 |
| 2021-08-02 | $6.29 | $6.46 | $6.23 | $6.36 | $6.36 | 15,423,950 |
| 2021-07-30 | $6.30 | $6.42 | $6.23 | $6.29 | $6.29 | 19,683,030 |
| 2021-07-29 | $6.18 | $6.34 | $6.11 | $6.30 | $6.30 | 23,320,760 |
| 2021-07-28 | $6.40 | $6.45 | $6.01 | $6.04 | $6.04 | 24,290,530 |
| 2021-07-27 | $6.76 | $6.95 | $6.42 | $6.44 | $6.44 | 23,553,810 |
| 2021-07-26 | $6.91 | $6.96 | $6.61 | $6.70 | $6.70 | 20,329,460 |
| 2021-07-23 | $6.60 | $7.03 | $6.52 | $6.91 | $6.91 | 32,188,580 |
| 2021-07-22 | $6.77 | $6.80 | $6.65 | $6.69 | $6.69 | 15,156,040 |
| 2021-07-21 | $6.70 | $6.88 | $6.60 | $6.74 | $6.74 | 19,623,570 |
| 2021-07-20 | $6.73 | $6.82 | $6.60 | $6.70 | $6.70 | 14,441,430 |
| 2021-07-19 | $6.70 | $6.89 | $6.66 | $6.78 | $6.78 | 15,078,980 |
| 2021-07-16 | $6.79 | $6.93 | $6.68 | $6.78 | $6.78 | 19,020,860 |
| 2021-07-15 | $6.81 | $6.88 | $6.63 | $6.78 | $6.78 | 18,890,030 |
| 2021-07-14 | $7.03 | $7.11 | $6.81 | $6.82 | $6.82 | 22,055,820 |
| 2021-07-13 | $6.81 | $7.13 | $6.73 | $7.04 | $7.04 | 37,509,610 |
| 2021-07-12 | $6.59 | $6.90 | $6.55 | $6.80 | $6.80 | 39,871,280 |
| 2021-07-08 | $6.48 | $6.63 | $6.39 | $6.47 | $6.47 | 20,499,370 |
| 2021-07-07 | $6.35 | $6.60 | $6.31 | $6.40 | $6.40 | 20,184,380 |
| 2021-07-06 | $6.28 | $6.44 | $6.22 | $6.35 | $6.35 | 17,461,290 |
| 2021-07-05 | $6.17 | $6.38 | $6.16 | $6.30 | $6.30 | 16,486,310 |
| 2021-07-02 | $6.24 | $6.41 | $6.17 | $6.24 | $6.24 | 17,191,120 |
| 2021-07-01 | $6.52 | $6.58 | $6.24 | $6.24 | $6.24 | 18,649,450 |
| 2021-06-30 | $6.60 | $6.61 | $6.32 | $6.47 | $6.47 | 24,458,780 |
| 2021-06-29 | $6.48 | $6.90 | $6.47 | $6.54 | $6.54 | 33,041,740 |
| 2021-06-28 | $6.40 | $6.54 | $6.23 | $6.49 | $6.49 | 23,753,740 |
| 2021-06-25 | $6.33 | $6.45 | $6.22 | $6.39 | $6.39 | 16,186,250 |
| 2021-06-24 | $6.30 | $6.47 | $6.28 | $6.34 | $6.34 | 17,298,190 |
| 2021-06-23 | $6.20 | $6.52 | $6.13 | $6.37 | $6.37 | 30,492,360 |
| 2021-06-22 | $6.20 | $6.35 | $6.17 | $6.22 | $6.22 | 21,174,530 |
| 2021-06-21 | $6.06 | $6.41 | $6.05 | $6.34 | $6.34 | 43,002,200 |
| 2021-06-18 | $5.69 | $6.20 | $5.67 | $6.04 | $6.04 | 41,128,920 |
| 2021-06-17 | $5.71 | $5.80 | $5.61 | $5.67 | $5.67 | 36,430,760 |
| 2021-06-16 | $5.45 | $6.00 | $5.45 | $5.88 | $5.88 | 51,500,250 |
| 2021-06-15 | $5.55 | $5.59 | $5.42 | $5.45 | $5.45 | 11,068,500 |
| 2021-06-14 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2021-06-11 | $5.67 | $5.69 | $5.56 | $5.59 | $5.59 | 10,384,540 |
| 2021-06-10 | $5.68 | $5.72 | $5.64 | $5.66 | $5.66 | 8,649,220 |
| 2021-06-09 | $5.70 | $5.70 | $5.63 | $5.68 | $5.68 | 8,189,920 |
| 2021-06-08 | $5.62 | $5.75 | $5.58 | $5.72 | $5.72 | 13,631,820 |
| 2021-06-07 | $5.60 | $5.66 | $5.53 | $5.61 | $5.61 | 8,698,940 |
| 2021-06-04 | $5.66 | $5.73 | $5.60 | $5.62 | $5.62 | 9,494,300 |
| 2021-06-03 | $5.70 | $5.74 | $5.67 | $5.68 | $5.68 | 6,328,000 |
| 2021-06-02 | $5.85 | $5.88 | $5.66 | $5.72 | $5.72 | 10,865,660 |
| 2021-06-01 | $5.76 | $5.88 | $5.75 | $5.81 | $5.81 | 11,241,420 |
| 2021-05-31 | $5.75 | $5.84 | $5.68 | $5.79 | $5.79 | 17,674,040 |
| 2021-05-28 | $5.78 | $5.79 | $5.66 | $5.74 | $5.74 | 10,574,760 |
| 2021-05-27 | $5.74 | $5.78 | $5.69 | $5.77 | $5.77 | 11,668,500 |
| 2021-05-26 | $5.78 | $5.80 | $5.69 | $5.72 | $5.72 | 12,928,900 |
| 2021-05-25 | $5.78 | $5.90 | $5.70 | $5.78 | $5.78 | 14,962,260 |
| 2021-05-24 | $5.78 | $5.95 | $5.74 | $5.80 | $5.80 | 19,302,580 |
| 2021-05-21 | $5.81 | $6.04 | $5.75 | $5.81 | $5.81 | 28,212,310 |
| 2021-05-20 | $6.16 | $6.16 | $5.77 | $5.78 | $5.78 | 48,771,010 |
| 2021-05-19 | $5.55 | $5.93 | $5.55 | $5.93 | $5.93 | 25,549,730 |
| 2021-05-18 | $5.43 | $5.44 | $5.35 | $5.39 | $5.39 | 6,629,400 |
| 2021-05-17 | $5.51 | $5.55 | $5.39 | $5.44 | $5.44 | 9,570,120 |
| 2021-05-14 | $5.35 | $5.60 | $5.35 | $5.52 | $5.52 | 13,496,220 |
| 2021-05-13 | $5.38 | $5.43 | $5.33 | $5.36 | $5.36 | 5,878,120 |
| 2021-05-12 | $5.40 | $5.41 | $5.34 | $5.41 | $5.41 | 5,264,930 |
| 2021-05-11 | $5.40 | $5.45 | $5.34 | $5.41 | $5.41 | 6,155,320 |
| 2021-05-10 | $5.44 | $5.50 | $5.35 | $5.42 | $5.42 | 7,900,000 |
| 2021-05-07 | $5.56 | $5.58 | $5.42 | $5.44 | $5.44 | 8,351,700 |
| 2021-05-06 | $5.57 | $5.66 | $5.48 | $5.56 | $5.56 | 10,800,500 |
| 2021-05-05 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2021-05-04 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2021-04-30 | $5.75 | $5.76 | $5.62 | $5.65 | $5.65 | 8,947,070 |
| 2021-04-29 | $5.65 | $5.80 | $5.51 | $5.74 | $5.74 | 16,284,030 |
| 2021-04-28 | $5.71 | $5.76 | $5.61 | $5.67 | $5.67 | 7,763,670 |
| 2021-04-27 | $5.80 | $5.81 | $5.62 | $5.68 | $5.68 | 8,386,790 |
| 2021-04-26 | $5.76 | $5.83 | $5.70 | $5.79 | $5.79 | 10,950,240 |
| 2021-04-23 | $5.74 | $5.81 | $5.68 | $5.80 | $5.80 | 15,253,840 |
| 2021-04-22 | $5.56 | $5.73 | $5.56 | $5.72 | $5.72 | 14,622,550 |
| 2021-04-21 | $5.50 | $5.59 | $5.50 | $5.59 | $5.59 | 7,588,140 |
| 2021-04-20 | $5.55 | $5.62 | $5.52 | $5.53 | $5.53 | 10,100,570 |
| 2021-04-19 | $5.40 | $5.58 | $5.38 | $5.56 | $5.56 | 16,146,610 |
| 2021-04-16 | $5.28 | $5.42 | $5.25 | $5.40 | $5.40 | 7,919,490 |
| 2021-04-15 | $5.27 | $5.30 | $5.21 | $5.29 | $5.29 | 5,254,660 |
| 2021-04-14 | $5.28 | $5.29 | $5.20 | $5.28 | $5.28 | 6,170,180 |
| 2021-04-13 | $5.33 | $5.35 | $5.28 | $5.29 | $5.29 | 4,553,600 |
| 2021-04-12 | $5.40 | $5.40 | $5.31 | $5.34 | $5.34 | 5,539,670 |
| 2021-04-09 | $5.41 | $5.43 | $5.33 | $5.41 | $5.41 | 8,774,660 |
| 2021-04-08 | $5.37 | $5.52 | $5.33 | $5.43 | $5.43 | 17,784,340 |
| 2021-04-07 | $5.37 | $5.40 | $5.33 | $5.37 | $5.37 | 7,856,650 |
| 2021-04-06 | $5.39 | $5.40 | $5.33 | $5.37 | $5.37 | 4,858,120 |
| 2021-04-05 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2021-04-02 | $5.38 | $5.38 | $5.30 | $5.36 | $5.36 | 5,064,320 |
| 2021-04-01 | $5.41 | $5.41 | $5.34 | $5.39 | $5.39 | 5,170,850 |
| 2021-03-31 | $5.33 | $5.43 | $5.29 | $5.43 | $5.43 | 6,131,440 |
| 2021-03-30 | $5.48 | $5.48 | $5.33 | $5.33 | $5.33 | 7,939,830 |
| 2021-03-29 | $5.48 | $5.48 | $5.42 | $5.48 | $5.48 | 5,438,380 |
| 2021-03-26 | $5.42 | $5.50 | $5.41 | $5.46 | $5.46 | 5,271,860 |
| 2021-03-25 | $5.48 | $5.49 | $5.40 | $5.43 | $5.43 | 5,770,640 |
| 2021-03-24 | $5.48 | $5.51 | $5.44 | $5.51 | $5.51 | 4,908,800 |
| 2021-03-23 | $5.56 | $5.56 | $5.44 | $5.50 | $5.50 | 6,613,510 |
| 2021-03-22 | $5.22 | $5.56 | $5.22 | $5.52 | $5.52 | 11,467,730 |
| 2021-03-19 | $5.38 | $5.42 | $5.33 | $5.35 | $5.35 | 6,311,280 |
| 2021-03-18 | $5.39 | $5.43 | $5.35 | $5.38 | $5.38 | 5,903,480 |
| 2021-03-17 | $5.41 | $5.41 | $5.30 | $5.39 | $5.39 | 6,274,080 |
| 2021-03-16 | $5.39 | $5.45 | $5.36 | $5.41 | $5.41 | 8,025,990 |
| 2021-03-15 | $5.43 | $5.45 | $5.34 | $5.39 | $5.39 | 5,534,920 |
| 2021-03-12 | $5.39 | $5.44 | $5.30 | $5.40 | $5.40 | 5,802,820 |
| 2021-03-11 | $5.27 | $5.37 | $5.23 | $5.37 | $5.37 | 6,677,560 |
| 2021-03-10 | $5.41 | $5.44 | $5.25 | $5.27 | $5.27 | 7,930,220 |
| 2021-03-09 | $5.48 | $5.49 | $5.19 | $5.37 | $5.37 | 12,164,120 |
| 2021-03-08 | $5.67 | $5.67 | $5.43 | $5.49 | $5.49 | 11,239,060 |
| 2021-03-05 | $5.55 | $5.59 | $5.52 | $5.59 | $5.59 | 8,337,470 |
| 2021-03-04 | $5.66 | $5.67 | $5.55 | $5.56 | $5.56 | 8,209,380 |
| 2021-03-03 | $5.63 | $5.69 | $5.60 | $5.68 | $5.68 | 7,662,240 |
| 2021-03-02 | $5.62 | $5.71 | $5.56 | $5.62 | $5.62 | 8,222,320 |
| 2021-03-01 | $5.53 | $5.65 | $5.52 | $5.62 | $5.62 | 7,845,330 |
| 2021-02-26 | $5.54 | $5.59 | $5.47 | $5.51 | $5.51 | 6,752,940 |
| 2021-02-25 | $5.64 | $5.67 | $5.56 | $5.59 | $5.59 | 6,726,180 |
| 2021-02-24 | $5.70 | $5.73 | $5.53 | $5.63 | $5.63 | 12,037,020 |
| 2021-02-23 | $5.74 | $5.86 | $5.67 | $5.70 | $5.70 | 11,796,060 |
| 2021-02-22 | $5.69 | $5.93 | $5.60 | $5.77 | $5.77 | 19,949,320 |
| 2021-02-19 | $5.68 | $5.70 | $5.52 | $5.66 | $5.66 | 12,270,840 |
| 2021-02-18 | $5.40 | $5.90 | $5.35 | $5.66 | $5.66 | 24,293,960 |
| 2021-02-17 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2021-02-16 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2021-02-15 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2021-02-12 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2021-02-11 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2021-02-10 | $5.95 | $5.99 | $5.36 | $5.36 | $5.36 | 38,444,060 |
| 2021-02-09 | $5.87 | $6.08 | $5.85 | $5.95 | $5.95 | 13,573,410 |
| 2021-02-08 | $5.87 | $5.92 | $5.75 | $5.89 | $5.89 | 7,972,330 |
| 2021-02-05 | $5.85 | $5.99 | $5.79 | $5.87 | $5.87 | 11,944,040 |
| 2021-02-04 | $5.80 | $6.04 | $5.71 | $5.86 | $5.86 | 14,339,710 |
| 2021-02-03 | $5.92 | $5.96 | $5.79 | $5.81 | $5.81 | 7,943,580 |
| 2021-02-02 | $5.86 | $5.98 | $5.85 | $5.95 | $5.95 | 8,207,680 |
| 2021-02-01 | $6.06 | $6.14 | $5.84 | $5.94 | $5.94 | 10,479,300 |
| 2021-01-29 | $6.14 | $6.28 | $5.90 | $5.97 | $5.97 | 14,315,920 |
| 2021-01-28 | $6.27 | $6.32 | $6.14 | $6.16 | $6.16 | 11,695,990 |
| 2021-01-27 | $6.07 | $6.39 | $6.06 | $6.31 | $6.31 | 15,288,360 |
| 2021-01-26 | $6.29 | $6.34 | $6.06 | $6.08 | $6.08 | 11,533,350 |
| 2021-01-25 | $6.33 | $6.47 | $6.24 | $6.30 | $6.30 | 14,687,220 |
| 2021-01-22 | $6.29 | $6.44 | $6.29 | $6.39 | $6.39 | 19,868,330 |
| 2021-01-21 | $6.09 | $6.39 | $6.06 | $6.32 | $6.32 | 19,628,440 |
| 2021-01-20 | $5.92 | $6.13 | $5.92 | $6.09 | $6.09 | 11,252,140 |
| 2021-01-19 | $5.98 | $6.05 | $5.91 | $5.95 | $5.95 | 12,238,630 |
| 2021-01-18 | $5.88 | $6.00 | $5.88 | $5.99 | $5.99 | 15,113,140 |
| 2021-01-15 | $5.78 | $5.90 | $5.65 | $5.88 | $5.88 | 11,108,280 |
| 2021-01-14 | $5.73 | $5.83 | $5.65 | $5.74 | $5.74 | 10,969,700 |
| 2021-01-13 | $5.81 | $5.86 | $5.65 | $5.73 | $5.73 | 14,998,150 |
| 2021-01-12 | $5.61 | $5.88 | $5.61 | $5.81 | $5.81 | 13,277,340 |
| 2021-01-11 | $6.04 | $6.05 | $5.67 | $5.68 | $5.68 | 24,477,320 |
| 2021-01-08 | $6.05 | $6.18 | $5.92 | $6.07 | $6.07 | 12,943,700 |
| 2021-01-07 | $6.21 | $6.30 | $6.03 | $6.07 | $6.07 | 20,404,350 |
| 2021-01-06 | $6.28 | $6.28 | $6.10 | $6.21 | $6.21 | 15,202,370 |
| 2021-01-05 | $6.44 | $6.46 | $6.25 | $6.28 | $6.28 | 21,114,470 |
| 2021-01-04 | $6.44 | $6.55 | $6.36 | $6.46 | $6.46 | 17,924,520 |
| 2021-01-01 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 0 |
| 2020-12-31 | $6.38 | $6.48 | $6.36 | $6.44 | $6.44 | 10,663,350 |
| 2020-12-30 | $6.38 | $6.47 | $6.35 | $6.37 | $6.37 | 14,622,390 |
| 2020-12-29 | $6.63 | $6.69 | $6.38 | $6.38 | $6.38 | 24,431,120 |
| 2020-12-28 | $6.73 | $6.83 | $6.65 | $6.69 | $6.69 | 23,979,960 |
| 2020-12-25 | $6.39 | $6.84 | $6.31 | $6.80 | $6.80 | 34,356,280 |
| 2020-12-24 | $6.63 | $6.79 | $6.40 | $6.47 | $6.47 | 22,156,440 |
| 2020-12-23 | $6.60 | $6.81 | $6.58 | $6.68 | $6.68 | 18,567,760 |
| 2020-12-22 | $6.48 | $6.79 | $6.48 | $6.61 | $6.61 | 21,801,500 |
| 2020-12-21 | $6.39 | $6.59 | $6.39 | $6.53 | $6.53 | 11,968,100 |
| 2020-12-18 | $6.39 | $6.53 | $6.37 | $6.45 | $6.45 | 7,754,710 |
| 2020-12-17 | $6.28 | $6.42 | $6.25 | $6.40 | $6.40 | 7,287,390 |
| 2020-12-16 | $6.42 | $6.44 | $6.31 | $6.33 | $6.33 | 6,087,800 |
| 2020-12-15 | $6.42 | $6.46 | $6.36 | $6.41 | $6.41 | 5,678,400 |
| 2020-12-14 | $6.38 | $6.45 | $6.32 | $6.42 | $6.42 | 7,623,020 |
| 2020-12-11 | $6.55 | $6.56 | $6.30 | $6.38 | $6.38 | 12,065,180 |
| 2020-12-10 | $6.50 | $6.59 | $6.42 | $6.50 | $6.50 | 11,816,110 |
| 2020-12-09 | $6.69 | $6.76 | $6.45 | $6.47 | $6.47 | 13,830,980 |
| 2020-12-08 | $6.80 | $6.80 | $6.67 | $6.67 | $6.67 | 11,105,300 |
| 2020-12-07 | $6.79 | $6.85 | $6.71 | $6.78 | $6.78 | 13,242,620 |
| 2020-12-04 | $6.86 | $6.88 | $6.75 | $6.80 | $6.80 | 8,402,210 |
| 2020-12-03 | $6.90 | $6.95 | $6.81 | $6.82 | $6.82 | 14,001,630 |
| 2020-12-02 | $6.96 | $7.10 | $6.91 | $6.94 | $6.94 | 16,802,940 |
| 2020-12-01 | $6.80 | $6.99 | $6.75 | $6.95 | $6.95 | 19,565,360 |
| 2020-11-30 | $6.90 | $6.91 | $6.77 | $6.77 | $6.77 | 16,098,650 |
| 2020-11-27 | $6.85 | $6.95 | $6.80 | $6.89 | $6.89 | 11,894,180 |
| 2020-11-26 | $6.91 | $6.99 | $6.76 | $6.85 | $6.85 | 13,881,680 |
| 2020-11-25 | $6.97 | $7.03 | $6.84 | $6.87 | $6.87 | 22,691,850 |
| 2020-11-24 | $6.68 | $7.01 | $6.65 | $6.88 | $6.88 | 29,603,680 |
| 2020-11-23 | $6.62 | $6.73 | $6.60 | $6.68 | $6.68 | 16,265,360 |
| 2020-11-20 | $6.52 | $6.68 | $6.49 | $6.64 | $6.64 | 24,206,860 |
| 2020-11-19 | $6.48 | $6.53 | $6.44 | $6.47 | $6.47 | 8,935,840 |
| 2020-11-18 | $6.50 | $6.56 | $6.41 | $6.50 | $6.50 | 15,136,290 |
| 2020-11-17 | $6.26 | $6.62 | $6.10 | $6.52 | $6.52 | 36,594,010 |
| 2020-11-16 | $6.26 | $6.30 | $6.21 | $6.26 | $6.26 | 11,958,440 |
| 2020-11-13 | $6.29 | $6.33 | $6.21 | $6.23 | $6.23 | 10,334,820 |
| 2020-11-12 | $6.34 | $6.39 | $6.25 | $6.29 | $6.29 | 9,290,860 |
| 2020-11-11 | $6.47 | $6.50 | $6.29 | $6.32 | $6.32 | 15,782,200 |
| 2020-11-10 | $6.47 | $6.74 | $6.43 | $6.51 | $6.51 | 23,279,300 |
| 2020-11-09 | $6.41 | $6.51 | $6.38 | $6.47 | $6.47 | 20,180,810 |
| 2020-11-06 | $6.52 | $6.54 | $6.35 | $6.40 | $6.40 | 12,920,660 |
| 2020-11-05 | $6.36 | $6.60 | $6.34 | $6.53 | $6.53 | 17,346,940 |
| 2020-11-04 | $6.43 | $6.49 | $6.28 | $6.33 | $6.33 | 10,183,620 |
| 2020-11-03 | $6.36 | $6.50 | $6.27 | $6.44 | $6.44 | 8,774,460 |
| 2020-11-02 | $6.29 | $6.42 | $6.19 | $6.36 | $6.36 | 11,694,850 |
| 2020-10-30 | $6.39 | $6.47 | $6.16 | $6.16 | $6.16 | 11,633,130 |
| 2020-10-29 | $6.46 | $6.49 | $6.34 | $6.39 | $6.39 | 11,220,100 |
| 2020-10-28 | $6.52 | $6.68 | $6.46 | $6.49 | $6.49 | 11,957,950 |
| 2020-10-27 | $6.45 | $6.56 | $6.39 | $6.52 | $6.52 | 5,926,940 |
| 2020-10-26 | $6.53 | $6.61 | $6.30 | $6.47 | $6.47 | 12,346,880 |
| 2020-10-23 | $6.68 | $6.76 | $6.57 | $6.60 | $6.60 | 9,272,660 |
| 2020-10-22 | $6.90 | $6.90 | $6.65 | $6.71 | $6.71 | 15,674,760 |
| 2020-10-21 | $6.73 | $6.94 | $6.70 | $6.92 | $6.92 | 19,153,580 |
| 2020-10-20 | $6.64 | $6.75 | $6.58 | $6.70 | $6.70 | 7,790,900 |
| 2020-10-19 | $6.80 | $6.82 | $6.63 | $6.64 | $6.64 | 7,483,460 |
| 2020-10-16 | $6.66 | $6.82 | $6.61 | $6.78 | $6.78 | 8,158,030 |
| 2020-10-15 | $6.90 | $6.93 | $6.69 | $6.70 | $6.70 | 11,209,100 |
| 2020-10-14 | $6.89 | $6.91 | $6.76 | $6.86 | $6.86 | 10,702,730 |
| 2020-10-13 | $7.00 | $7.00 | $6.83 | $6.88 | $6.88 | 15,660,550 |
| 2020-10-12 | $7.05 | $7.08 | $6.93 | $6.98 | $6.98 | 22,216,090 |
| 2020-10-09 | $6.94 | $7.04 | $6.87 | $6.97 | $6.97 | 19,635,480 |
| 2020-10-08 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 0 |
| 2020-10-07 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 0 |
| 2020-10-06 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 0 |
| 2020-10-05 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 0 |
| 2020-10-02 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 0 |
| 2020-10-01 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 0 |
| 2020-09-30 | $6.81 | $6.94 | $6.66 | $6.92 | $6.92 | 13,273,140 |
| 2020-09-29 | $6.76 | $7.06 | $6.76 | $6.81 | $6.81 | 17,025,350 |
| 2020-09-28 | $7.17 | $7.30 | $6.68 | $6.69 | $6.69 | 29,541,870 |
| 2020-09-25 | $6.71 | $6.94 | $6.50 | $6.88 | $6.88 | 15,473,420 |
| 2020-09-24 | $6.72 | $6.73 | $6.50 | $6.62 | $6.62 | 12,514,180 |
| 2020-09-23 | $6.82 | $6.87 | $6.68 | $6.77 | $6.77 | 8,065,080 |
| 2020-09-22 | $6.90 | $7.03 | $6.76 | $6.81 | $6.81 | 15,666,820 |
| 2020-09-21 | $6.95 | $7.06 | $6.90 | $6.95 | $6.95 | 18,280,560 |
| 2020-09-18 | $6.56 | $7.10 | $6.51 | $6.99 | $6.99 | 38,263,780 |
| 2020-09-17 | $6.49 | $6.62 | $6.43 | $6.52 | $6.52 | 12,910,310 |
| 2020-09-16 | $6.61 | $6.61 | $6.42 | $6.51 | $6.51 | 8,272,430 |
| 2020-09-15 | $6.43 | $6.63 | $6.43 | $6.59 | $6.59 | 14,042,150 |
| 2020-09-14 | $6.27 | $6.48 | $6.27 | $6.47 | $6.47 | 10,135,890 |
| 2020-09-11 | $6.13 | $6.31 | $6.10 | $6.29 | $6.29 | 13,945,740 |
| 2020-09-10 | $6.30 | $6.38 | $6.10 | $6.17 | $6.17 | 17,768,270 |
| 2020-09-09 | $6.42 | $6.46 | $6.20 | $6.25 | $6.25 | 18,789,820 |
| 2020-09-08 | $6.59 | $6.60 | $6.39 | $6.43 | $6.43 | 13,973,590 |
| 2020-09-07 | $6.57 | $6.75 | $6.51 | $6.55 | $6.55 | 20,300,340 |
| 2020-09-04 | $6.46 | $6.62 | $6.36 | $6.56 | $6.56 | 14,092,340 |
| 2020-09-03 | $6.68 | $6.77 | $6.52 | $6.55 | $6.55 | 16,919,120 |
| 2020-09-02 | $6.73 | $6.77 | $6.57 | $6.67 | $6.67 | 24,809,310 |
| 2020-09-01 | $6.88 | $6.95 | $6.60 | $6.71 | $6.71 | 34,842,970 |
| 2020-08-31 | $7.11 | $7.14 | $6.95 | $6.95 | $6.95 | 22,667,560 |
| 2020-08-28 | $7.30 | $7.39 | $6.94 | $7.06 | $7.06 | 50,998,330 |
| 2020-08-27 | $7.23 | $7.56 | $7.20 | $7.42 | $7.42 | 36,873,650 |
| 2020-08-26 | $7.16 | $7.29 | $7.00 | $7.20 | $7.20 | 27,277,280 |
| 2020-08-25 | $7.33 | $7.42 | $7.15 | $7.16 | $7.16 | 26,806,550 |
| 2020-08-24 | $6.96 | $7.46 | $6.96 | $7.30 | $7.30 | 44,437,190 |
| 2020-08-21 | $6.91 | $7.08 | $6.88 | $6.94 | $6.94 | 16,329,990 |
| 2020-08-20 | $6.90 | $7.02 | $6.84 | $6.93 | $6.93 | 16,417,140 |
| 2020-08-19 | $7.15 | $7.27 | $6.95 | $7.00 | $7.00 | 29,126,460 |
| 2020-08-18 | $7.17 | $7.37 | $7.12 | $7.24 | $7.24 | 35,539,310 |
| 2020-08-17 | $6.79 | $7.20 | $6.76 | $7.12 | $7.12 | 27,453,220 |
| 2020-08-14 | $6.79 | $6.88 | $6.56 | $6.81 | $6.81 | 21,569,580 |
| 2020-08-13 | $6.85 | $6.91 | $6.77 | $6.84 | $6.84 | 18,313,140 |
| 2020-08-12 | $7.11 | $7.17 | $6.62 | $6.82 | $6.82 | 45,185,980 |
| 2020-08-11 | $7.02 | $7.41 | $6.90 | $7.20 | $7.20 | 47,303,910 |
| 2020-08-10 | $7.21 | $7.50 | $6.83 | $6.99 | $6.99 | 53,811,260 |
| 2020-08-07 | $7.40 | $7.77 | $7.29 | $7.33 | $7.33 | 54,612,820 |
| 2020-08-06 | $7.40 | $7.61 | $7.28 | $7.29 | $7.29 | 51,544,100 |
| 2020-08-05 | $7.08 | $7.68 | $6.91 | $7.40 | $7.40 | 75,197,310 |
| 2020-08-04 | $6.45 | $7.08 | $6.43 | $7.08 | $7.08 | 74,491,610 |
| 2020-08-03 | $6.37 | $6.59 | $6.33 | $6.44 | $6.44 | 32,203,320 |
| 2020-07-31 | $6.31 | $6.43 | $6.25 | $6.33 | $6.33 | 22,334,740 |
| 2020-07-30 | $6.46 | $6.53 | $6.28 | $6.38 | $6.38 | 33,620,450 |
| 2020-07-29 | $6.46 | $6.52 | $6.21 | $6.52 | $6.52 | 34,286,350 |
| 2020-07-28 | $6.16 | $6.66 | $6.10 | $6.46 | $6.46 | 60,613,510 |
| 2020-07-27 | $6.20 | $6.30 | $6.01 | $6.06 | $6.06 | 39,939,100 |
| 2020-07-24 | $6.51 | $6.77 | $6.16 | $6.19 | $6.19 | 47,926,890 |
| 2020-07-23 | $6.43 | $6.57 | $6.26 | $6.49 | $6.49 | 45,811,500 |
| 2020-07-22 | $6.55 | $6.71 | $6.42 | $6.49 | $6.49 | 49,173,930 |
| 2020-07-21 | $6.54 | $6.86 | $6.28 | $6.50 | $6.50 | 82,643,620 |
| 2020-07-20 | $6.30 | $6.46 | $5.95 | $6.38 | $6.38 | 58,385,840 |
| 2020-07-17 | $5.90 | $5.97 | $5.65 | $5.87 | $5.87 | 40,255,150 |
| 2020-07-16 | $5.61 | $6.04 | $5.60 | $5.76 | $5.76 | 63,020,250 |
| 2020-07-15 | $5.46 | $5.89 | $5.37 | $5.60 | $5.60 | 47,935,930 |
| 2020-07-14 | $5.49 | $5.56 | $5.38 | $5.45 | $5.45 | 24,050,980 |
| 2020-07-13 | $5.35 | $5.52 | $5.34 | $5.50 | $5.50 | 28,207,870 |
| 2020-07-10 | $5.47 | $5.50 | $5.35 | $5.39 | $5.39 | 20,829,010 |
| 2020-07-09 | $5.54 | $5.62 | $5.41 | $5.50 | $5.50 | 32,048,230 |
| 2020-07-08 | $5.29 | $5.58 | $5.27 | $5.54 | $5.54 | 28,934,960 |
| 2020-07-07 | $5.31 | $5.44 | $5.20 | $5.33 | $5.33 | 28,426,780 |
| 2020-07-06 | $5.09 | $5.37 | $5.08 | $5.29 | $5.29 | 34,497,950 |
| 2020-07-03 | $5.04 | $5.16 | $5.01 | $5.07 | $5.07 | 16,392,300 |
| 2020-07-02 | $5.01 | $5.04 | $4.96 | $5.01 | $5.01 | 13,377,640 |
| 2020-07-01 | $4.85 | $5.06 | $4.84 | $5.00 | $5.00 | 20,749,840 |
| 2020-06-30 | $4.84 | $4.89 | $4.83 | $4.85 | $4.85 | 5,009,500 |
| 2020-06-29 | $4.87 | $4.93 | $4.82 | $4.84 | $4.84 | 6,580,460 |
| 2020-06-26 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2020-06-25 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2020-06-24 | $4.82 | $4.88 | $4.76 | $4.87 | $4.87 | 8,060,590 |
| 2020-06-23 | $4.90 | $4.91 | $4.82 | $4.82 | $4.82 | 6,847,000 |
| 2020-06-22 | $4.95 | $4.95 | $4.89 | $4.90 | $4.90 | 6,662,080 |
| 2020-06-19 | $4.90 | $4.95 | $4.87 | $4.95 | $4.95 | 6,831,590 |
| 2020-06-18 | $4.94 | $4.95 | $4.86 | $4.91 | $4.91 | 6,164,860 |
| 2020-06-17 | $4.96 | $5.01 | $4.90 | $4.92 | $4.92 | 10,089,600 |
| 2020-06-16 | $4.89 | $5.02 | $4.89 | $4.96 | $4.96 | 12,167,500 |
| 2020-06-15 | $4.77 | $5.07 | $4.77 | $4.88 | $4.88 | 15,889,080 |
| 2020-06-12 | $4.72 | $4.80 | $4.72 | $4.78 | $4.78 | 9,258,840 |
| 2020-06-11 | $4.87 | $4.94 | $4.83 | $4.84 | $4.84 | 7,861,040 |
| 2020-06-10 | $4.89 | $4.89 | $4.81 | $4.87 | $4.87 | 7,098,370 |
| 2020-06-09 | $4.92 | $4.95 | $4.85 | $4.89 | $4.89 | 8,495,260 |
| 2020-06-08 | $4.97 | $4.98 | $4.89 | $4.92 | $4.92 | 8,195,130 |
| 2020-06-05 | $4.94 | $4.99 | $4.90 | $4.97 | $4.97 | 7,124,190 |
| 2020-06-04 | $4.95 | $4.99 | $4.91 | $4.94 | $4.94 | 6,078,620 |
| 2020-06-03 | $5.07 | $5.07 | $4.91 | $4.95 | $4.95 | 8,151,240 |
| 2020-06-02 | $5.01 | $5.07 | $5.00 | $5.05 | $5.05 | 7,977,040 |
| 2020-06-01 | $4.99 | $5.07 | $4.98 | $5.04 | $5.04 | 10,104,050 |
| 2020-05-29 | $4.83 | $4.98 | $4.80 | $4.96 | $4.96 | 7,479,320 |
| 2020-05-28 | $4.85 | $4.89 | $4.76 | $4.86 | $4.86 | 6,957,150 |
| 2020-05-27 | $4.96 | $4.99 | $4.84 | $4.86 | $4.86 | 8,677,560 |
| 2020-05-26 | $4.98 | $5.01 | $4.87 | $4.96 | $4.96 | 8,149,030 |
| 2020-05-25 | $4.86 | $5.01 | $4.86 | $4.94 | $4.94 | 7,090,760 |
| 2020-05-22 | $4.91 | $5.06 | $4.85 | $4.87 | $4.87 | 10,718,900 |
| 2020-05-21 | $5.04 | $5.09 | $4.90 | $4.92 | $4.92 | 12,637,510 |
| 2020-05-20 | $4.74 | $5.16 | $4.72 | $5.13 | $5.13 | 26,372,720 |
| 2020-05-19 | $4.75 | $4.79 | $4.72 | $4.74 | $4.74 | 6,923,020 |
| 2020-05-18 | $4.70 | $4.78 | $4.67 | $4.73 | $4.73 | 10,582,530 |
| 2020-05-15 | $4.68 | $4.71 | $4.60 | $4.65 | $4.65 | 7,802,640 |
| 2020-05-14 | $4.70 | $4.72 | $4.63 | $4.65 | $4.65 | 6,416,520 |
| 2020-05-13 | $4.73 | $4.76 | $4.63 | $4.72 | $4.72 | 12,832,620 |
| 2020-05-12 | $4.94 | $4.96 | $4.69 | $4.77 | $4.77 | 20,223,490 |
| 2020-05-11 | $5.06 | $5.06 | $4.93 | $4.96 | $4.96 | 6,770,740 |
| 2020-05-08 | $5.05 | $5.08 | $5.00 | $5.04 | $5.04 | 7,443,410 |
| 2020-05-07 | $5.11 | $5.13 | $5.04 | $5.05 | $5.05 | 6,641,620 |
| 2020-05-06 | $4.96 | $5.14 | $4.92 | $5.10 | $5.10 | 14,227,880 |
| 2020-05-05 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2020-05-04 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2020-05-01 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2020-04-30 | $5.00 | $5.05 | $4.90 | $5.00 | $5.00 | 12,395,970 |
| 2020-04-29 | $4.84 | $5.04 | $4.83 | $5.03 | $5.03 | 16,487,430 |
| 2020-04-28 | $4.68 | $4.91 | $4.46 | $4.86 | $4.86 | 18,382,130 |
| 2020-04-27 | $4.77 | $4.77 | $4.69 | $4.69 | $4.69 | 6,735,040 |
| 2020-04-24 | $4.93 | $4.94 | $4.69 | $4.77 | $4.77 | 15,248,040 |
| 2020-04-23 | $4.96 | $4.98 | $4.93 | $4.94 | $4.94 | 5,235,940 |
| 2020-04-22 | $4.96 | $4.97 | $4.90 | $4.95 | $4.95 | 7,393,690 |
| 2020-04-21 | $5.05 | $5.05 | $4.93 | $4.99 | $4.99 | 8,384,820 |
| 2020-04-20 | $5.06 | $5.08 | $5.02 | $5.05 | $5.05 | 5,297,760 |
| 2020-04-17 | $5.09 | $5.09 | $5.05 | $5.05 | $5.05 | 7,643,590 |
| 2020-04-16 | $5.07 | $5.12 | $5.04 | $5.06 | $5.06 | 6,311,170 |
| 2020-04-15 | $5.08 | $5.16 | $5.06 | $5.09 | $5.09 | 6,901,970 |
| 2020-04-14 | $5.04 | $5.08 | $5.03 | $5.08 | $5.08 | 7,863,700 |
| 2020-04-13 | $5.06 | $5.07 | $5.02 | $5.04 | $5.04 | 6,973,920 |
| 2020-04-10 | $5.17 | $5.19 | $5.06 | $5.09 | $5.09 | 10,848,050 |
| 2020-04-09 | $5.19 | $5.22 | $5.17 | $5.17 | $5.17 | 9,663,130 |
| 2020-04-08 | $5.19 | $5.21 | $5.16 | $5.17 | $5.17 | 8,070,840 |
| 2020-04-07 | $5.25 | $5.25 | $5.17 | $5.21 | $5.21 | 10,039,600 |
| 2020-04-06 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2020-04-03 | $5.20 | $5.24 | $5.12 | $5.14 | $5.14 | 7,708,710 |
| 2020-04-02 | $5.14 | $5.21 | $5.10 | $5.21 | $5.21 | 6,719,630 |
| 2020-04-01 | $5.20 | $5.25 | $5.12 | $5.15 | $5.15 | 8,543,560 |
| 2020-03-31 | $5.21 | $5.23 | $5.15 | $5.17 | $5.17 | 5,950,180 |
| 2020-03-30 | $5.20 | $5.24 | $5.09 | $5.15 | $5.15 | 10,579,960 |
| 2020-03-27 | $5.31 | $5.39 | $5.25 | $5.26 | $5.26 | 9,397,780 |
| 2020-03-26 | $5.39 | $5.42 | $5.31 | $5.32 | $5.32 | 9,579,040 |
| 2020-03-25 | $5.58 | $5.58 | $5.39 | $5.45 | $5.45 | 13,831,220 |
| 2020-03-24 | $5.35 | $5.43 | $5.25 | $5.42 | $5.42 | 15,728,240 |
| 2020-03-23 | $5.32 | $5.37 | $5.20 | $5.26 | $5.26 | 14,704,700 |
| 2020-03-20 | $5.30 | $5.42 | $5.29 | $5.41 | $5.41 | 20,446,060 |
| 2020-03-19 | $5.23 | $5.28 | $5.15 | $5.22 | $5.22 | 16,154,100 |
| 2020-03-18 | $5.32 | $5.45 | $5.21 | $5.25 | $5.25 | 16,499,640 |
| 2020-03-17 | $5.32 | $5.44 | $5.14 | $5.30 | $5.30 | 13,994,900 |
| 2020-03-16 | $5.60 | $5.61 | $5.33 | $5.33 | $5.33 | 18,001,780 |
| 2020-03-13 | $5.28 | $5.52 | $5.17 | $5.46 | $5.46 | 19,610,960 |
| 2020-03-12 | $5.41 | $5.57 | $5.41 | $5.52 | $5.52 | 17,649,220 |
| 2020-03-11 | $5.60 | $5.72 | $5.48 | $5.49 | $5.49 | 19,049,210 |
| 2020-03-10 | $5.40 | $5.59 | $5.24 | $5.57 | $5.57 | 28,773,510 |
| 2020-03-09 | $5.54 | $5.60 | $5.46 | $5.50 | $5.50 | 28,076,210 |
| 2020-03-06 | $5.74 | $5.74 | $5.65 | $5.67 | $5.67 | 20,668,760 |
| 2020-03-05 | $5.80 | $5.88 | $5.66 | $5.77 | $5.77 | 34,568,490 |
| 2020-03-04 | $5.80 | $5.84 | $5.62 | $5.75 | $5.75 | 42,289,180 |
| 2020-03-03 | $5.79 | $6.09 | $5.68 | $5.99 | $5.99 | 87,482,120 |
| 2020-03-02 | $5.24 | $5.58 | $5.21 | $5.54 | $5.54 | 20,742,790 |
| 2020-02-28 | $5.42 | $5.44 | $5.17 | $5.17 | $5.17 | 21,110,970 |
| 2020-02-27 | $5.66 | $5.66 | $5.52 | $5.53 | $5.53 | 15,469,070 |
| 2020-02-26 | $5.65 | $5.74 | $5.55 | $5.58 | $5.58 | 24,985,290 |
| 2020-02-25 | $5.51 | $5.78 | $5.44 | $5.75 | $5.75 | 33,036,370 |
| 2020-02-24 | $5.60 | $5.82 | $5.60 | $5.68 | $5.68 | 24,368,540 |
| 2020-02-21 | $5.54 | $5.83 | $5.53 | $5.68 | $5.68 | 31,804,520 |
| 2020-02-20 | $5.56 | $5.66 | $5.42 | $5.63 | $5.63 | 36,652,390 |
| 2020-02-19 | $5.38 | $5.84 | $5.38 | $5.62 | $5.62 | 59,343,850 |
| 2020-02-18 | $5.19 | $5.39 | $5.16 | $5.31 | $5.31 | 23,924,920 |
| 2020-02-17 | $5.04 | $5.19 | $5.00 | $5.19 | $5.19 | 21,052,320 |
| 2020-02-14 | $5.02 | $5.08 | $4.99 | $5.01 | $5.01 | 11,878,320 |
| 2020-02-13 | $5.13 | $5.15 | $5.03 | $5.05 | $5.05 | 15,039,100 |
| 2020-02-12 | $5.13 | $5.17 | $5.08 | $5.15 | $5.15 | 14,232,270 |
| 2020-02-11 | $5.13 | $5.19 | $5.08 | $5.13 | $5.13 | 15,004,550 |
| 2020-02-10 | $5.02 | $5.12 | $4.96 | $5.10 | $5.10 | 16,216,970 |
| 2020-02-07 | $5.09 | $5.10 | $4.92 | $5.02 | $5.02 | 21,990,620 |
| 2020-02-06 | $5.11 | $5.15 | $4.97 | $5.10 | $5.10 | 18,304,990 |
| 2020-02-05 | $4.92 | $5.15 | $4.90 | $5.06 | $5.06 | 23,836,740 |
| 2020-02-04 | $4.52 | $5.00 | $4.52 | $4.95 | $4.95 | 30,811,110 |
| 2020-02-03 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 5,064,800 |
| 2020-01-31 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2020-01-30 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2020-01-29 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2020-01-28 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2020-01-27 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2020-01-24 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2020-01-23 | $5.78 | $5.80 | $5.45 | $5.58 | $5.58 | 18,440,690 |
| 2020-01-22 | $5.84 | $5.87 | $5.71 | $5.81 | $5.81 | 12,465,790 |
| 2020-01-21 | $5.90 | $5.94 | $5.86 | $5.88 | $5.88 | 10,603,580 |
| 2020-01-20 | $5.85 | $5.93 | $5.83 | $5.90 | $5.90 | 9,440,200 |
| 2020-01-17 | $5.95 | $5.96 | $5.83 | $5.85 | $5.85 | 11,822,160 |
| 2020-01-16 | $5.99 | $6.00 | $5.85 | $5.92 | $5.92 | 12,874,300 |
| 2020-01-15 | $6.12 | $6.12 | $5.96 | $5.98 | $5.98 | 17,935,110 |
| 2020-01-14 | $6.10 | $6.20 | $6.07 | $6.11 | $6.11 | 19,500,770 |
| 2020-01-13 | $6.13 | $6.24 | $6.02 | $6.10 | $6.10 | 17,303,860 |
| 2020-01-10 | $6.13 | $6.16 | $6.08 | $6.09 | $6.09 | 13,260,460 |
| 2020-01-09 | $6.11 | $6.20 | $6.08 | $6.11 | $6.11 | 19,123,800 |
| 2020-01-08 | $6.02 | $6.29 | $5.97 | $6.06 | $6.06 | 37,235,180 |
| 2020-01-07 | $6.02 | $6.03 | $5.96 | $6.01 | $6.01 | 19,532,280 |
| 2020-01-06 | $5.90 | $6.00 | $5.85 | $5.97 | $5.97 | 17,846,550 |
| 2020-01-03 | $5.95 | $5.97 | $5.91 | $5.92 | $5.92 | 12,302,670 |
| 2020-01-02 | $5.93 | $5.99 | $5.90 | $5.95 | $5.95 | 14,978,040 |
| 2020-01-01 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2019-12-31 | $5.90 | $5.98 | $5.83 | $5.93 | $5.93 | 14,874,440 |
| 2019-12-30 | $5.84 | $5.91 | $5.74 | $5.90 | $5.90 | 14,759,930 |
| 2019-12-27 | $5.85 | $5.92 | $5.82 | $5.82 | $5.82 | 11,947,130 |
| 2019-12-26 | $5.85 | $5.89 | $5.82 | $5.85 | $5.85 | 11,197,340 |
| 2019-12-25 | $5.94 | $5.95 | $5.80 | $5.84 | $5.84 | 20,633,730 |
| 2019-12-24 | $5.89 | $5.96 | $5.88 | $5.94 | $5.94 | 8,979,880 |
| 2019-12-23 | $6.02 | $6.02 | $5.87 | $5.87 | $5.87 | 14,328,020 |
| 2019-12-20 | $6.10 | $6.15 | $6.03 | $6.04 | $6.04 | 15,653,040 |
| 2019-12-19 | $6.08 | $6.14 | $6.07 | $6.12 | $6.12 | 13,521,310 |
| 2019-12-18 | $6.15 | $6.16 | $6.07 | $6.08 | $6.08 | 17,951,590 |
| 2019-12-17 | $6.09 | $6.16 | $6.06 | $6.14 | $6.14 | 22,061,000 |
| 2019-12-16 | $6.18 | $6.18 | $6.07 | $6.12 | $6.12 | 21,408,600 |
| 2019-12-13 | $6.18 | $6.23 | $6.10 | $6.16 | $6.16 | 25,266,580 |
| 2019-12-12 | $6.05 | $6.22 | $6.02 | $6.18 | $6.18 | 27,557,490 |
| 2019-12-11 | $6.04 | $6.08 | $6.02 | $6.07 | $6.07 | 13,044,420 |
| 2019-12-10 | $6.01 | $6.08 | $5.96 | $6.04 | $6.04 | 15,235,900 |
| 2019-12-09 | $5.91 | $6.08 | $5.91 | $6.02 | $6.02 | 16,293,000 |
| 2019-12-06 | $5.92 | $5.95 | $5.87 | $5.94 | $5.94 | 8,390,090 |
| 2019-12-05 | $5.89 | $5.92 | $5.87 | $5.90 | $5.90 | 8,035,750 |
| 2019-12-04 | $5.92 | $5.95 | $5.89 | $5.89 | $5.89 | 7,279,510 |
| 2019-12-03 | $5.90 | $5.95 | $5.85 | $5.94 | $5.94 | 7,769,810 |
| 2019-12-02 | $5.89 | $5.97 | $5.82 | $5.94 | $5.94 | 10,319,000 |
| 2019-11-29 | $5.86 | $5.91 | $5.84 | $5.88 | $5.88 | 6,315,340 |
| 2019-11-28 | $5.89 | $5.95 | $5.89 | $5.90 | $5.90 | 7,890,130 |
| 2019-11-27 | $5.92 | $5.96 | $5.87 | $5.91 | $5.91 | 8,084,010 |
| 2019-11-26 | $5.99 | $5.99 | $5.87 | $5.92 | $5.92 | 10,202,570 |
| 2019-11-25 | $5.97 | $6.03 | $5.92 | $5.99 | $5.99 | 9,745,640 |
| 2019-11-22 | $6.00 | $6.03 | $5.87 | $5.90 | $5.90 | 11,368,010 |
| 2019-11-21 | $6.04 | $6.04 | $5.97 | $5.98 | $5.98 | 6,180,050 |
| 2019-11-20 | $6.03 | $6.04 | $5.99 | $6.00 | $6.00 | 11,833,020 |
| 2019-11-19 | $6.00 | $6.03 | $5.99 | $6.03 | $6.03 | 7,690,580 |
| 2019-11-18 | $6.01 | $6.04 | $5.98 | $6.01 | $6.01 | 9,285,110 |
| 2019-11-15 | $5.98 | $6.03 | $5.97 | $6.00 | $6.00 | 8,012,700 |
| 2019-11-14 | $6.00 | $6.04 | $5.96 | $5.99 | $5.99 | 14,246,370 |
| 2019-11-13 | $5.95 | $5.97 | $5.89 | $5.96 | $5.96 | 9,248,280 |
| 2019-11-12 | $5.88 | $5.95 | $5.82 | $5.91 | $5.91 | 12,784,400 |
| 2019-11-11 | $6.06 | $6.06 | $5.90 | $5.90 | $5.90 | 14,517,530 |
| 2019-11-08 | $6.09 | $6.15 | $6.04 | $6.06 | $6.06 | 10,874,350 |
| 2019-11-07 | $6.06 | $6.13 | $6.00 | $6.08 | $6.08 | 14,639,370 |
| 2019-11-06 | $6.17 | $6.18 | $6.02 | $6.03 | $6.03 | 15,796,700 |
| 2019-11-05 | $6.16 | $6.19 | $6.11 | $6.16 | $6.16 | 13,809,700 |
| 2019-11-04 | $6.26 | $6.27 | $6.15 | $6.15 | $6.15 | 18,464,220 |
| 2019-11-01 | $6.26 | $6.35 | $6.20 | $6.27 | $6.27 | 19,154,190 |
| 2019-10-31 | $6.36 | $6.47 | $6.24 | $6.25 | $6.25 | 39,028,900 |
| 2019-10-30 | $6.11 | $6.22 | $6.02 | $6.13 | $6.13 | 24,059,790 |
| 2019-10-29 | $6.00 | $6.28 | $5.80 | $6.19 | $6.19 | 59,661,410 |
| 2019-10-28 | $6.11 | $6.33 | $6.11 | $6.28 | $6.28 | 25,337,510 |
| 2019-10-25 | $6.35 | $6.35 | $6.16 | $6.19 | $6.19 | 26,649,380 |
| 2019-10-24 | $6.39 | $6.45 | $6.29 | $6.33 | $6.33 | 18,208,670 |
| 2019-10-23 | $6.29 | $6.48 | $6.28 | $6.41 | $6.41 | 30,402,600 |
| 2019-10-22 | $6.27 | $6.34 | $6.25 | $6.31 | $6.31 | 13,672,960 |
| 2019-10-21 | $6.19 | $6.34 | $6.09 | $6.31 | $6.31 | 19,822,320 |
| 2019-10-18 | $6.39 | $6.41 | $6.20 | $6.26 | $6.26 | 23,807,900 |
| 2019-10-17 | $6.36 | $6.50 | $6.28 | $6.35 | $6.35 | 22,771,380 |
| 2019-10-16 | $6.54 | $6.54 | $6.36 | $6.38 | $6.38 | 29,529,380 |
| 2019-10-15 | $6.40 | $6.62 | $6.33 | $6.54 | $6.54 | 52,802,960 |
| 2019-10-14 | $6.19 | $6.53 | $6.17 | $6.45 | $6.45 | 43,634,510 |
| 2019-10-11 | $6.14 | $6.18 | $6.11 | $6.14 | $6.14 | 19,188,760 |
| 2019-10-10 | $6.16 | $6.20 | $6.08 | $6.17 | $6.17 | 24,827,190 |
| 2019-10-09 | $6.13 | $6.23 | $6.07 | $6.15 | $6.15 | 28,217,210 |
| 2019-10-08 | $6.28 | $6.48 | $6.18 | $6.18 | $6.18 | 36,803,880 |
| 2019-10-07 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2019-10-04 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2019-10-03 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2019-10-02 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2019-10-01 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2019-09-30 | $6.56 | $6.56 | $6.35 | $6.35 | $6.35 | 38,072,260 |
| 2019-09-27 | $6.38 | $6.74 | $6.27 | $6.57 | $6.57 | 75,419,390 |
| 2019-09-26 | $6.20 | $6.77 | $6.20 | $6.49 | $6.49 | 94,589,860 |
| 2019-09-25 | $6.45 | $6.56 | $6.22 | $6.23 | $6.23 | 71,421,130 |
| 2019-09-24 | $6.05 | $6.12 | $6.01 | $6.03 | $6.03 | 15,907,280 |
| 2019-09-23 | $6.03 | $6.09 | $5.86 | $6.08 | $6.08 | 26,660,710 |
| 2019-09-20 | $6.12 | $6.13 | $6.00 | $6.02 | $6.02 | 26,670,980 |
| 2019-09-19 | $6.16 | $6.16 | $6.07 | $6.13 | $6.13 | 13,288,460 |
| 2019-09-18 | $6.14 | $6.17 | $6.03 | $6.13 | $6.13 | 21,942,890 |
| 2019-09-17 | $6.34 | $6.34 | $6.09 | $6.11 | $6.11 | 28,597,580 |
| 2019-09-16 | $6.28 | $6.37 | $6.23 | $6.31 | $6.31 | 28,207,250 |
| 2019-09-13 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2019-09-12 | $6.26 | $6.32 | $6.21 | $6.26 | $6.26 | 21,546,550 |
| 2019-09-11 | $6.31 | $6.43 | $6.24 | $6.26 | $6.26 | 31,633,280 |
| 2019-09-10 | $6.35 | $6.36 | $6.22 | $6.27 | $6.27 | 29,414,870 |
| 2019-09-09 | $6.15 | $6.37 | $6.12 | $6.33 | $6.33 | 49,008,100 |
| 2019-09-06 | $6.08 | $6.13 | $6.01 | $6.13 | $6.13 | 27,829,670 |
| 2019-09-05 | $6.12 | $6.22 | $6.07 | $6.07 | $6.07 | 33,268,830 |
| 2019-09-04 | $6.05 | $6.11 | $6.00 | $6.09 | $6.09 | 21,623,360 |
| 2019-09-03 | $6.14 | $6.17 | $6.05 | $6.07 | $6.07 | 22,798,690 |
| 2019-09-02 | $6.01 | $6.18 | $6.01 | $6.15 | $6.15 | 26,987,860 |
| 2019-08-30 | $5.99 | $6.06 | $5.91 | $6.06 | $6.06 | 29,761,430 |
| 2019-08-29 | $5.92 | $6.02 | $5.87 | $5.98 | $5.98 | 22,545,680 |
| 2019-08-28 | $6.01 | $6.04 | $5.88 | $5.94 | $5.94 | 28,582,720 |
| 2019-08-27 | $5.96 | $6.15 | $5.93 | $6.08 | $6.08 | 21,640,580 |
| 2019-08-26 | $5.89 | $5.98 | $5.81 | $5.95 | $5.95 | 21,488,200 |
| 2019-08-23 | $6.07 | $6.14 | $6.00 | $6.01 | $6.01 | 22,792,830 |
| 2019-08-22 | $6.09 | $6.24 | $6.04 | $6.11 | $6.11 | 23,223,620 |
| 2019-08-21 | $6.23 | $6.27 | $6.12 | $6.13 | $6.13 | 35,430,070 |
| 2019-08-20 | $6.10 | $6.47 | $6.06 | $6.29 | $6.29 | 57,964,740 |
| 2019-08-19 | $6.07 | $6.13 | $5.98 | $6.12 | $6.12 | 43,552,280 |
| 2019-08-16 | $5.96 | $6.10 | $5.95 | $5.96 | $5.96 | 26,869,650 |
| 2019-08-15 | $5.80 | $6.03 | $5.74 | $6.01 | $6.01 | 31,544,240 |
| 2019-08-14 | $5.98 | $6.03 | $5.89 | $5.95 | $5.95 | 36,940,140 |
| 2019-08-13 | $5.66 | $5.95 | $5.63 | $5.92 | $5.92 | 43,397,190 |
| 2019-08-12 | $5.77 | $5.80 | $5.62 | $5.75 | $5.75 | 25,466,200 |
| 2019-08-09 | $5.90 | $5.91 | $5.64 | $5.67 | $5.67 | 39,673,410 |
| 2019-08-08 | $5.99 | $6.09 | $5.73 | $5.86 | $5.86 | 73,931,720 |
| 2019-08-07 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 13,465,340 |
| 2019-08-06 | $5.22 | $5.26 | $5.00 | $5.19 | $5.19 | 31,775,310 |
| 2019-08-05 | $5.56 | $5.60 | $5.38 | $5.39 | $5.39 | 23,833,210 |
| 2019-08-02 | $5.58 | $5.63 | $5.46 | $5.57 | $5.57 | 23,780,140 |
| 2019-08-01 | $5.62 | $5.78 | $5.57 | $5.70 | $5.70 | 19,800,840 |
| 2019-07-31 | $5.73 | $5.73 | $5.63 | $5.66 | $5.66 | 12,063,640 |
| 2019-07-30 | $5.66 | $5.84 | $5.64 | $5.73 | $5.73 | 23,112,680 |
| 2019-07-29 | $5.71 | $5.74 | $5.58 | $5.61 | $5.61 | 13,896,810 |
| 2019-07-26 | $5.76 | $5.76 | $5.66 | $5.69 | $5.69 | 16,925,560 |
| 2019-07-25 | $5.80 | $5.85 | $5.74 | $5.80 | $5.80 | 15,747,540 |
| 2019-07-24 | $5.80 | $5.91 | $5.72 | $5.77 | $5.77 | 23,391,910 |
| 2019-07-23 | $5.46 | $5.74 | $5.46 | $5.73 | $5.73 | 28,625,140 |
| 2019-07-22 | $5.77 | $5.77 | $5.43 | $5.45 | $5.45 | 29,926,960 |
| 2019-07-19 | $5.76 | $5.85 | $5.71 | $5.76 | $5.76 | 16,861,690 |
| 2019-07-18 | $5.93 | $5.93 | $5.75 | $5.76 | $5.76 | 21,465,440 |
| 2019-07-17 | $5.96 | $6.02 | $5.91 | $5.96 | $5.96 | 17,082,600 |
| 2019-07-16 | $5.98 | $6.13 | $5.94 | $6.00 | $6.00 | 32,970,620 |
| 2019-07-15 | $5.83 | $5.93 | $5.69 | $5.85 | $5.85 | 20,413,790 |
| 2019-07-12 | $5.90 | $5.90 | $5.73 | $5.80 | $5.80 | 18,389,450 |
| 2019-07-11 | $5.95 | $5.99 | $5.78 | $5.86 | $5.86 | 18,377,030 |
| 2019-07-10 | $5.90 | $5.98 | $5.84 | $5.90 | $5.90 | 16,285,690 |
| 2019-07-09 | $5.85 | $6.04 | $5.80 | $5.96 | $5.96 | 24,382,850 |
| 2019-07-08 | $6.22 | $6.22 | $5.78 | $5.83 | $5.83 | 49,206,390 |
| 2019-07-05 | $6.18 | $6.32 | $6.12 | $6.26 | $6.26 | 26,522,420 |
| 2019-07-04 | $6.37 | $6.47 | $6.24 | $6.29 | $6.29 | 30,988,080 |
| 2019-07-03 | $6.57 | $6.59 | $6.35 | $6.40 | $6.40 | 35,349,990 |
| 2019-07-02 | $6.49 | $6.72 | $6.35 | $6.59 | $6.59 | 54,549,890 |
| 2019-07-01 | $6.46 | $6.54 | $6.36 | $6.46 | $6.46 | 41,401,480 |
| 2019-06-28 | $6.63 | $6.64 | $6.10 | $6.32 | $6.32 | 69,723,530 |
| 2019-06-27 | $6.62 | $6.78 | $6.60 | $6.72 | $6.72 | 51,570,280 |
| 2019-06-26 | $6.70 | $6.87 | $6.63 | $6.64 | $6.64 | 58,290,060 |
| 2019-06-25 | $6.42 | $7.00 | $6.39 | $6.85 | $6.85 | 99,636,190 |
| 2019-06-24 | $6.50 | $6.62 | $6.35 | $6.44 | $6.44 | 45,761,370 |
| 2019-06-21 | $6.48 | $6.72 | $6.46 | $6.56 | $6.56 | 68,048,230 |
| 2019-06-20 | $6.41 | $6.53 | $6.17 | $6.47 | $6.47 | 72,314,090 |
| 2019-06-19 | $6.65 | $6.75 | $6.45 | $6.46 | $6.46 | 66,473,090 |
| 2019-06-18 | $6.54 | $6.65 | $6.42 | $6.49 | $6.49 | 50,246,070 |
| 2019-06-17 | $6.74 | $6.88 | $6.56 | $6.60 | $6.60 | 79,641,030 |
| 2019-06-14 | $6.68 | $6.96 | $6.52 | $6.78 | $6.78 | 107,294,540 |
| 2019-06-13 | $6.83 | $7.31 | $6.58 | $6.62 | $6.62 | 164,809,210 |
| 2019-06-12 | $6.40 | $6.82 | $6.31 | $6.82 | $6.82 | 82,302,410 |
| 2019-06-11 | $5.80 | $6.35 | $5.71 | $6.20 | $6.20 | 90,889,960 |
| 2019-06-10 | $6.06 | $6.13 | $5.71 | $5.88 | $5.88 | 57,187,580 |
| 2019-06-07 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2019-06-06 | $6.00 | $6.18 | $5.77 | $6.06 | $6.06 | 87,557,660 |
| 2019-06-05 | $6.25 | $6.78 | $6.15 | $6.33 | $6.33 | 136,737,540 |
| 2019-06-04 | $5.65 | $6.44 | $5.65 | $6.44 | $6.44 | 150,740,040 |
| 2019-06-03 | $5.68 | $6.31 | $5.68 | $5.85 | $5.85 | 126,909,540 |
| 2019-05-31 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 8,597,900 |
| 2019-05-30 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 15,184,650 |
| 2019-05-29 | $5.22 | $5.30 | $5.17 | $5.22 | $5.22 | 19,902,540 |
| 2019-05-28 | $5.31 | $5.34 | $5.21 | $5.24 | $5.24 | 29,303,620 |
| 2019-05-27 | $5.15 | $5.33 | $5.08 | $5.28 | $5.28 | 27,948,190 |
| 2019-05-24 | $5.15 | $5.24 | $5.08 | $5.13 | $5.13 | 21,587,620 |
| 2019-05-23 | $5.27 | $5.28 | $5.08 | $5.14 | $5.14 | 24,949,350 |
| 2019-05-22 | $5.31 | $5.44 | $5.15 | $5.27 | $5.27 | 37,357,060 |
| 2019-05-21 | $5.14 | $5.42 | $5.10 | $5.32 | $5.32 | 40,038,280 |
| 2019-05-20 | $5.12 | $5.19 | $4.98 | $5.13 | $5.13 | 36,468,950 |
| 2019-05-17 | $5.55 | $5.56 | $5.12 | $5.17 | $5.17 | 49,543,680 |
| 2019-05-16 | $5.81 | $5.84 | $5.47 | $5.51 | $5.51 | 67,070,870 |
| 2019-05-15 | $5.24 | $5.67 | $5.24 | $5.67 | $5.67 | 59,696,900 |
| 2019-05-14 | $4.93 | $5.25 | $4.93 | $5.15 | $5.15 | 44,817,120 |
| 2019-05-13 | $5.40 | $5.56 | $5.28 | $5.36 | $5.36 | 47,457,260 |
| 2019-05-10 | $5.55 | $5.70 | $5.26 | $5.68 | $5.68 | 37,588,430 |
| 2019-05-09 | $5.51 | $5.73 | $5.44 | $5.50 | $5.50 | 29,374,640 |
| 2019-05-08 | $5.28 | $5.77 | $5.21 | $5.58 | $5.58 | 40,212,250 |
| 2019-05-07 | $5.29 | $5.43 | $5.17 | $5.39 | $5.39 | 41,814,650 |
| 2019-05-06 | $5.62 | $5.74 | $5.26 | $5.26 | $5.26 | 54,527,880 |
| 2019-05-03 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2019-05-02 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2019-05-01 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2019-04-30 | $6.06 | $6.18 | $5.77 | $5.84 | $5.84 | 59,238,210 |
| 2019-04-29 | $6.08 | $6.33 | $6.08 | $6.09 | $6.09 | 112,936,310 |
| 2019-04-26 | $6.71 | $6.87 | $6.68 | $6.76 | $6.76 | 39,608,480 |
| 2019-04-25 | $7.15 | $7.26 | $6.65 | $6.79 | $6.79 | 53,252,870 |
| 2019-04-24 | $7.19 | $7.25 | $7.00 | $7.20 | $7.20 | 33,681,420 |
| 2019-04-23 | $7.40 | $7.44 | $7.07 | $7.12 | $7.12 | 54,079,480 |
| 2019-04-22 | $7.63 | $7.64 | $7.37 | $7.40 | $7.40 | 44,038,010 |
| 2019-04-19 | $7.52 | $7.74 | $7.33 | $7.64 | $7.64 | 58,964,130 |
| 2019-04-18 | $7.58 | $7.71 | $7.42 | $7.45 | $7.45 | 46,070,900 |
| 2019-04-17 | $7.65 | $7.88 | $7.55 | $7.64 | $7.64 | 66,614,440 |
| 2019-04-16 | $7.39 | $7.67 | $7.22 | $7.65 | $7.65 | 63,859,830 |
| 2019-04-15 | $7.86 | $7.96 | $7.51 | $7.51 | $7.51 | 66,267,640 |
| 2019-04-12 | $7.60 | $7.78 | $7.52 | $7.70 | $7.70 | 54,287,650 |
| 2019-04-11 | $7.68 | $8.05 | $7.64 | $7.67 | $7.67 | 86,168,980 |
| 2019-04-10 | $7.80 | $7.85 | $7.50 | $7.70 | $7.70 | 81,487,200 |
| 2019-04-09 | $8.11 | $8.13 | $7.77 | $7.90 | $7.90 | 95,596,420 |
| 2019-04-08 | $7.70 | $8.20 | $7.62 | $8.16 | $8.16 | 185,704,220 |
| 2019-04-05 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2019-04-04 | $7.20 | $7.90 | $7.11 | $7.70 | $7.70 | 162,244,070 |
| 2019-04-03 | $7.10 | $7.18 | $7.04 | $7.18 | $7.18 | 61,703,180 |
| 2019-04-02 | $7.19 | $7.24 | $7.00 | $7.15 | $7.15 | 87,567,470 |
| 2019-04-01 | $6.69 | $7.14 | $6.69 | $7.11 | $7.11 | 85,124,500 |
| 2019-03-29 | $6.47 | $6.69 | $6.36 | $6.68 | $6.68 | 50,822,590 |
| 2019-03-28 | $6.44 | $6.63 | $6.33 | $6.47 | $6.47 | 41,172,020 |
| 2019-03-27 | $6.56 | $6.64 | $6.31 | $6.43 | $6.43 | 37,494,020 |
| 2019-03-26 | $6.78 | $6.87 | $6.43 | $6.51 | $6.51 | 57,807,210 |
| 2019-03-25 | $6.90 | $6.97 | $6.75 | $6.77 | $6.77 | 54,493,730 |
| 2019-03-22 | $7.08 | $7.09 | $6.86 | $7.01 | $7.01 | 54,896,960 |
| 2019-03-21 | $7.00 | $7.18 | $6.96 | $7.08 | $7.08 | 70,343,130 |
| 2019-03-20 | $7.14 | $7.14 | $6.85 | $7.00 | $7.00 | 51,203,370 |
| 2019-03-19 | $7.10 | $7.23 | $7.01 | $7.14 | $7.14 | 72,066,820 |
| 2019-03-18 | $6.86 | $7.05 | $6.76 | $7.05 | $7.05 | 59,107,560 |
| 2019-03-15 | $6.81 | $6.99 | $6.76 | $6.85 | $6.85 | 52,708,810 |
| 2019-03-14 | $6.93 | $7.04 | $6.62 | $6.79 | $6.79 | 64,138,500 |
| 2019-03-13 | $7.33 | $7.36 | $6.93 | $6.99 | $6.99 | 88,982,190 |
| 2019-03-12 | $7.53 | $7.59 | $7.13 | $7.30 | $7.30 | 143,776,750 |
| 2019-03-11 | $6.60 | $7.25 | $6.54 | $7.25 | $7.25 | 118,375,010 |
| 2019-03-08 | $7.11 | $7.17 | $6.60 | $6.60 | $6.60 | 124,490,240 |
| 2019-03-07 | $7.37 | $7.50 | $7.20 | $7.32 | $7.32 | 110,860,960 |
| 2019-03-06 | $7.06 | $7.58 | $6.91 | $7.42 | $7.42 | 146,556,440 |
| 2019-03-05 | $6.97 | $7.09 | $6.91 | $7.08 | $7.08 | 92,029,030 |
| 2019-03-04 | $6.95 | $7.24 | $6.91 | $7.06 | $7.06 | 127,245,990 |
| 2019-03-01 | $6.86 | $6.97 | $6.66 | $6.88 | $6.88 | 84,566,760 |
| 2019-02-28 | $7.08 | $7.20 | $6.76 | $6.85 | $6.85 | 110,748,470 |
| 2019-02-27 | $6.58 | $7.35 | $6.53 | $7.08 | $7.08 | 177,836,420 |
| 2019-02-26 | $6.68 | $7.11 | $6.42 | $6.70 | $6.70 | 191,730,870 |
| 2019-02-25 | $6.12 | $6.69 | $6.02 | $6.69 | $6.69 | 216,295,330 |
| 2019-02-22 | $5.96 | $6.08 | $5.83 | $6.08 | $6.08 | 118,346,920 |
| 2019-02-21 | $6.11 | $6.29 | $5.90 | $5.98 | $5.98 | 175,713,100 |
| 2019-02-20 | $6.34 | $6.50 | $5.97 | $6.20 | $6.20 | 240,096,570 |
| 2019-02-19 | $5.75 | $6.12 | $5.73 | $6.12 | $6.12 | 219,515,470 |
| 2019-02-18 | $5.08 | $5.56 | $5.08 | $5.56 | $5.56 | 161,625,250 |
| 2019-02-15 | $4.84 | $5.34 | $4.81 | $5.05 | $5.05 | 129,541,850 |
| 2019-02-14 | $4.74 | $4.89 | $4.72 | $4.85 | $4.85 | 68,636,680 |
| 2019-02-13 | $4.70 | $4.84 | $4.63 | $4.75 | $4.75 | 72,616,730 |
| 2019-02-12 | $4.51 | $4.71 | $4.47 | $4.70 | $4.70 | 62,119,740 |
| 2019-02-11 | $4.36 | $4.51 | $4.32 | $4.51 | $4.51 | 43,659,250 |
| 2019-02-08 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2019-02-07 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2019-02-06 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2019-02-05 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2019-02-04 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2019-02-01 | $4.21 | $4.36 | $4.18 | $4.35 | $4.35 | 42,622,030 |
| 2019-01-31 | $4.06 | $4.40 | $4.06 | $4.26 | $4.26 | 64,800,600 |
| 2019-01-30 | $4.28 | $4.28 | $4.12 | $4.14 | $4.14 | 34,789,440 |
| 2019-01-29 | $4.34 | $4.35 | $4.16 | $4.28 | $4.28 | 41,103,720 |
| 2019-01-28 | $4.46 | $4.52 | $4.31 | $4.35 | $4.35 | 40,946,710 |
| 2019-01-25 | $4.64 | $4.65 | $4.45 | $4.45 | $4.45 | 46,377,320 |
| 2019-01-24 | $4.65 | $4.68 | $4.56 | $4.63 | $4.63 | 30,790,220 |
| 2019-01-23 | $4.60 | $4.68 | $4.55 | $4.65 | $4.65 | 28,958,350 |
| 2019-01-22 | $4.78 | $4.79 | $4.59 | $4.63 | $4.63 | 44,751,010 |
| 2019-01-21 | $4.81 | $4.83 | $4.74 | $4.77 | $4.77 | 41,461,360 |
| 2019-01-18 | $4.85 | $4.88 | $4.70 | $4.80 | $4.80 | 52,448,340 |
| 2019-01-17 | $4.77 | $4.90 | $4.68 | $4.81 | $4.81 | 73,942,600 |
| 2019-01-16 | $4.57 | $4.97 | $4.57 | $4.80 | $4.80 | 111,530,240 |
| 2019-01-15 | $4.50 | $4.58 | $4.46 | $4.55 | $4.55 | 42,508,230 |
| 2019-01-14 | $4.63 | $4.64 | $4.44 | $4.51 | $4.51 | 52,009,250 |
| 2019-01-11 | $4.62 | $4.66 | $4.57 | $4.61 | $4.61 | 45,756,600 |
| 2019-01-10 | $4.55 | $4.69 | $4.53 | $4.64 | $4.64 | 72,218,720 |
| 2019-01-09 | $4.52 | $4.73 | $4.47 | $4.58 | $4.58 | 110,097,600 |
| 2019-01-08 | $4.35 | $4.77 | $4.29 | $4.62 | $4.62 | 153,862,870 |
| 2019-01-07 | $4.37 | $4.38 | $4.27 | $4.34 | $4.34 | 79,298,160 |
| 2019-01-04 | $4.01 | $4.32 | $4.00 | $4.31 | $4.31 | 79,056,530 |
| 2019-01-03 | $4.07 | $4.19 | $4.04 | $4.07 | $4.07 | 69,807,090 |
| 2019-01-02 | $4.34 | $4.35 | $4.01 | $4.07 | $4.07 | 88,469,630 |
| 2019-01-01 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2018-12-31 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2018-12-28 | $4.40 | $4.47 | $4.25 | $4.38 | $4.38 | 88,368,200 |
| 2018-12-27 | $4.30 | $4.77 | $4.30 | $4.57 | $4.57 | 145,117,770 |
| 2018-12-26 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 4,725,900 |
| 2018-12-25 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 8,255,100 |
| 2018-12-24 | $5.60 | $5.65 | $5.54 | $5.63 | $5.63 | 13,668,990 |
| 2018-12-21 | $5.68 | $5.69 | $5.60 | $5.63 | $5.63 | 16,065,490 |
| 2018-12-20 | $5.66 | $5.73 | $5.64 | $5.71 | $5.71 | 17,321,010 |
| 2018-12-19 | $5.75 | $5.76 | $5.63 | $5.68 | $5.68 | 16,775,740 |
| 2018-12-18 | $5.75 | $5.81 | $5.64 | $5.75 | $5.75 | 19,905,450 |
| 2018-12-17 | $5.77 | $5.84 | $5.70 | $5.81 | $5.81 | 24,315,880 |
| 2018-12-14 | $5.87 | $5.90 | $5.66 | $5.71 | $5.71 | 28,259,380 |
| 2018-12-13 | $5.87 | $5.96 | $5.79 | $5.90 | $5.90 | 25,499,510 |
| 2018-12-12 | $5.84 | $5.89 | $5.79 | $5.85 | $5.85 | 21,732,500 |
| 2018-12-11 | $5.82 | $5.85 | $5.72 | $5.81 | $5.81 | 25,610,610 |
| 2018-12-10 | $6.14 | $6.14 | $5.72 | $5.78 | $5.78 | 55,815,090 |
| 2018-12-07 | $6.31 | $6.34 | $6.26 | $6.28 | $6.28 | 14,738,540 |
| 2018-12-06 | $6.42 | $6.43 | $6.21 | $6.28 | $6.28 | 30,469,940 |
| 2018-12-05 | $6.45 | $6.54 | $6.38 | $6.42 | $6.42 | 34,542,510 |
| 2018-12-04 | $6.56 | $6.61 | $6.48 | $6.57 | $6.57 | 28,929,560 |
| 2018-12-03 | $6.48 | $6.61 | $6.46 | $6.59 | $6.59 | 43,972,200 |
| 2018-11-30 | $6.18 | $6.34 | $6.14 | $6.31 | $6.31 | 24,094,610 |
| 2018-11-29 | $6.47 | $6.53 | $6.20 | $6.21 | $6.21 | 33,961,260 |
| 2018-11-28 | $6.41 | $6.44 | $6.15 | $6.43 | $6.43 | 30,331,100 |
| 2018-11-27 | $6.32 | $6.49 | $6.26 | $6.39 | $6.39 | 33,295,230 |
| 2018-11-26 | $6.27 | $6.35 | $6.20 | $6.26 | $6.26 | 25,425,240 |
| 2018-11-23 | $6.66 | $6.67 | $6.22 | $6.27 | $6.27 | 40,159,480 |
| 2018-11-22 | $6.77 | $6.80 | $6.60 | $6.65 | $6.65 | 28,394,290 |
| 2018-11-21 | $6.63 | $6.76 | $6.55 | $6.73 | $6.73 | 33,664,050 |
| 2018-11-20 | $7.00 | $7.01 | $6.68 | $6.71 | $6.71 | 57,274,070 |
| 2018-11-19 | $6.93 | $7.13 | $6.88 | $7.06 | $7.06 | 65,318,660 |
| 2018-11-16 | $6.72 | $7.03 | $6.66 | $6.99 | $6.99 | 76,877,480 |
| 2018-11-15 | $6.63 | $6.77 | $6.60 | $6.72 | $6.72 | 49,949,590 |
| 2018-11-14 | $6.70 | $6.81 | $6.58 | $6.61 | $6.61 | 51,291,370 |
| 2018-11-13 | $6.51 | $6.83 | $6.48 | $6.74 | $6.74 | 70,271,770 |
| 2018-11-12 | $6.26 | $6.66 | $6.23 | $6.65 | $6.65 | 58,426,580 |
| 2018-11-09 | $6.26 | $6.38 | $6.19 | $6.26 | $6.26 | 28,321,060 |
| 2018-11-08 | $6.41 | $6.47 | $6.22 | $6.23 | $6.23 | 33,789,650 |
| 2018-11-07 | $6.44 | $6.54 | $6.36 | $6.37 | $6.37 | 47,031,520 |
| 2018-11-06 | $6.46 | $6.64 | $6.18 | $6.54 | $6.54 | 71,573,080 |
| 2018-11-05 | $6.22 | $6.78 | $6.15 | $6.46 | $6.46 | 82,157,600 |
| 2018-11-02 | $5.98 | $6.28 | $5.90 | $6.19 | $6.19 | 66,830,700 |
| 2018-11-01 | $5.86 | $5.98 | $5.83 | $5.86 | $5.86 | 37,936,480 |
| 2018-10-31 | $5.60 | $5.87 | $5.57 | $5.82 | $5.82 | 49,323,870 |
| 2018-10-30 | $5.59 | $5.73 | $5.36 | $5.65 | $5.65 | 52,469,910 |
| 2018-10-29 | $5.99 | $6.02 | $5.81 | $5.85 | $5.85 | 28,419,320 |
| 2018-10-26 | $5.84 | $6.16 | $5.83 | $6.04 | $6.04 | 41,700,940 |
| 2018-10-25 | $5.76 | $5.84 | $5.59 | $5.80 | $5.80 | 33,311,040 |
| 2018-10-24 | $5.88 | $6.01 | $5.84 | $5.97 | $5.97 | 23,087,710 |
| 2018-10-23 | $6.00 | $6.06 | $5.83 | $5.90 | $5.90 | 33,310,040 |
| 2018-10-22 | $5.65 | $6.09 | $5.61 | $6.02 | $6.02 | 55,821,350 |
| 2018-10-19 | $5.42 | $5.65 | $5.33 | $5.57 | $5.57 | 37,566,310 |
| 2018-10-18 | $5.71 | $5.75 | $5.48 | $5.50 | $5.50 | 29,845,050 |
| 2018-10-17 | $5.90 | $5.94 | $5.55 | $5.71 | $5.71 | 28,544,070 |
| 2018-10-16 | $5.94 | $5.97 | $5.80 | $5.83 | $5.83 | 16,945,300 |
| 2018-10-15 | $6.01 | $6.07 | $5.86 | $5.90 | $5.90 | 23,977,730 |
| 2018-10-12 | $5.90 | $5.98 | $5.70 | $5.96 | $5.96 | 32,488,040 |
| 2018-10-11 | $6.19 | $6.33 | $5.90 | $5.96 | $5.96 | 40,729,750 |
| 2018-10-10 | $6.58 | $6.64 | $6.41 | $6.56 | $6.56 | 27,966,820 |
| 2018-10-09 | $7.26 | $7.28 | $6.51 | $6.63 | $6.63 | 61,186,150 |
| 2018-10-08 | $7.40 | $7.43 | $7.20 | $7.23 | $7.23 | 18,880,450 |
| 2018-10-05 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 0 |
| 2018-10-04 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 0 |
| 2018-10-03 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 0 |
| 2018-10-02 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 0 |
| 2018-10-01 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 0 |
| 2018-09-28 | $7.46 | $7.56 | $7.44 | $7.52 | $7.52 | 14,119,940 |
| 2018-09-27 | $7.66 | $7.66 | $7.47 | $7.47 | $7.47 | 21,018,200 |
| 2018-09-26 | $7.62 | $7.72 | $7.55 | $7.68 | $7.68 | 28,362,670 |
| 2018-09-25 | $7.62 | $7.75 | $7.55 | $7.57 | $7.57 | 25,886,130 |
| 2018-09-24 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 0 |
| 2018-09-21 | $7.59 | $7.71 | $7.40 | $7.67 | $7.67 | 27,630,260 |
| 2018-09-20 | $7.55 | $7.68 | $7.50 | $7.59 | $7.59 | 20,836,080 |
| 2018-09-19 | $7.51 | $7.62 | $7.43 | $7.50 | $7.50 | 23,351,470 |
| 2018-09-18 | $7.24 | $7.56 | $7.21 | $7.50 | $7.50 | 29,603,670 |
| 2018-09-17 | $7.37 | $7.37 | $7.18 | $7.25 | $7.25 | 13,156,160 |
| 2018-09-14 | $7.35 | $7.51 | $7.27 | $7.39 | $7.39 | 22,779,910 |
| 2018-09-13 | $7.71 | $7.77 | $7.23 | $7.41 | $7.41 | 37,711,500 |
| 2018-09-12 | $7.62 | $7.72 | $7.52 | $7.63 | $7.63 | 25,899,830 |
| 2018-09-11 | $7.57 | $7.72 | $7.46 | $7.59 | $7.59 | 19,062,130 |
| 2018-09-10 | $8.00 | $8.02 | $7.54 | $7.55 | $7.55 | 33,374,800 |
| 2018-09-07 | $8.08 | $8.16 | $7.82 | $8.07 | $8.07 | 37,542,910 |
| 2018-09-06 | $7.78 | $8.11 | $7.73 | $8.05 | $8.05 | 40,216,030 |
| 2018-09-05 | $7.70 | $8.07 | $7.62 | $7.75 | $7.75 | 41,835,280 |
| 2018-09-04 | $7.76 | $7.83 | $7.57 | $7.66 | $7.66 | 26,137,470 |
| 2018-09-03 | $7.29 | $7.78 | $7.26 | $7.72 | $7.72 | 38,899,300 |
| 2018-08-31 | $7.51 | $7.56 | $7.23 | $7.29 | $7.29 | 19,513,590 |
| 2018-08-30 | $7.51 | $7.63 | $7.49 | $7.51 | $7.51 | 20,615,900 |
| 2018-08-29 | $7.59 | $7.67 | $7.43 | $7.54 | $7.54 | 24,103,000 |
| 2018-08-28 | $7.67 | $7.71 | $7.52 | $7.55 | $7.55 | 32,167,000 |
| 2018-08-27 | $7.50 | $7.76 | $7.43 | $7.71 | $7.71 | 47,399,860 |
| 2018-08-24 | $7.50 | $7.53 | $7.38 | $7.47 | $7.47 | 20,916,860 |
| 2018-08-23 | $7.19 | $7.54 | $7.19 | $7.46 | $7.46 | 19,788,360 |
| 2018-08-22 | $7.34 | $7.50 | $7.25 | $7.27 | $7.27 | 17,737,900 |
| 2018-08-21 | $7.38 | $7.43 | $7.19 | $7.37 | $7.37 | 24,408,900 |
| 2018-08-20 | $7.41 | $7.47 | $7.15 | $7.35 | $7.35 | 23,002,340 |
| 2018-08-17 | $7.58 | $7.64 | $7.32 | $7.36 | $7.36 | 22,660,020 |
| 2018-08-16 | $7.69 | $7.72 | $7.41 | $7.42 | $7.42 | 25,581,860 |
| 2018-08-15 | $8.23 | $8.26 | $7.68 | $7.73 | $7.73 | 20,748,630 |
| 2018-08-14 | $8.22 | $8.32 | $8.17 | $8.20 | $8.20 | 12,298,050 |
| 2018-08-13 | $8.24 | $8.28 | $8.07 | $8.21 | $8.21 | 11,256,230 |
| 2018-08-10 | $8.21 | $8.32 | $8.12 | $8.25 | $8.25 | 11,465,190 |
| 2018-08-09 | $8.05 | $8.33 | $7.91 | $8.22 | $8.22 | 17,521,110 |
| 2018-08-08 | $8.16 | $8.39 | $8.05 | $8.08 | $8.08 | 15,703,200 |
| 2018-08-07 | $8.10 | $8.19 | $7.85 | $8.18 | $8.18 | 19,697,170 |
| 2018-08-06 | $8.39 | $8.47 | $7.94 | $8.04 | $8.04 | 19,185,340 |
| 2018-08-03 | $8.48 | $8.53 | $8.32 | $8.37 | $8.37 | 14,137,460 |
| 2018-08-02 | $9.15 | $9.17 | $8.32 | $8.48 | $8.48 | 28,740,410 |
| 2018-08-01 | $9.42 | $9.49 | $9.16 | $9.20 | $9.20 | 13,659,410 |
| 2018-07-31 | $9.58 | $9.72 | $9.31 | $9.37 | $9.37 | 17,229,640 |
| 2018-07-30 | $9.79 | $9.81 | $9.50 | $9.63 | $9.63 | 11,789,010 |
| 2018-07-27 | $10.02 | $10.03 | $9.74 | $9.79 | $9.79 | 20,691,520 |
| 2018-07-26 | $9.89 | $10.22 | $9.83 | $9.95 | $9.95 | 25,916,640 |
| 2018-07-25 | $10.33 | $10.36 | $9.80 | $9.89 | $9.89 | 30,356,020 |
| 2018-07-24 | $9.82 | $10.27 | $9.71 | $10.21 | $10.21 | 32,086,340 |
| 2018-07-23 | $9.72 | $9.82 | $9.64 | $9.76 | $9.76 | 15,621,960 |
| 2018-07-20 | $9.70 | $9.91 | $9.60 | $9.83 | $9.83 | 13,264,330 |
| 2018-07-19 | $10.00 | $10.09 | $9.63 | $9.80 | $9.80 | 21,247,580 |
| 2018-07-18 | $9.94 | $10.29 | $9.92 | $10.04 | $10.04 | 22,429,620 |
| 2018-07-17 | $10.07 | $10.08 | $9.79 | $9.90 | $9.90 | 14,455,640 |
| 2018-07-16 | $9.92 | $10.08 | $9.82 | $10.04 | $10.04 | 18,580,690 |
| 2018-07-13 | $10.03 | $10.10 | $9.76 | $9.85 | $9.85 | 18,568,000 |
| 2018-07-12 | $10.04 | $10.21 | $9.87 | $10.05 | $10.05 | 24,930,630 |
| 2018-07-11 | $10.10 | $10.10 | $9.75 | $9.99 | $9.90 | 20,889,520 |
| 2018-07-10 | $10.54 | $10.58 | $10.12 | $10.22 | $10.13 | 16,779,570 |
| 2018-07-09 | $10.08 | $10.60 | $9.97 | $10.28 | $10.19 | 30,340,640 |
| 2018-07-06 | $9.48 | $9.95 | $9.40 | $9.74 | $9.65 | 26,730,630 |
| 2018-07-05 | $10.11 | $10.15 | $9.13 | $9.36 | $9.28 | 26,850,150 |
| 2018-07-04 | $10.45 | $10.55 | $9.95 | $10.11 | $10.02 | 16,454,200 |
| 2018-07-03 | $10.25 | $10.57 | $9.96 | $10.44 | $10.35 | 20,188,550 |
| 2018-07-02 | $10.49 | $10.55 | $10.06 | $10.15 | $10.06 | 20,746,980 |
| 2018-06-29 | $10.33 | $10.69 | $10.05 | $10.57 | $10.48 | 24,745,140 |
| 2018-06-28 | $10.22 | $10.62 | $10.11 | $10.30 | $10.21 | 22,698,150 |
| 2018-06-27 | $10.75 | $10.78 | $9.98 | $10.16 | $10.07 | 27,304,320 |
| 2018-06-26 | $10.54 | $10.85 | $10.42 | $10.63 | $10.54 | 22,541,750 |
| 2018-06-25 | $10.58 | $11.07 | $10.49 | $10.57 | $10.48 | 29,287,490 |
| 2018-06-22 | $10.66 | $11.08 | $9.94 | $10.51 | $10.42 | 71,501,920 |
| 2018-06-21 | $11.81 | $11.86 | $10.63 | $10.70 | $10.61 | 24,456,790 |
| 2018-06-20 | $11.80 | $12.01 | $11.50 | $11.81 | $11.71 | 23,688,100 |
| 2018-06-19 | $12.65 | $12.78 | $11.78 | $11.78 | $11.68 | 33,725,750 |
| 2018-06-18 | $13.09 | $13.09 | $13.09 | $13.09 | $12.97 | 0 |
| 2018-06-15 | $13.78 | $13.93 | $13.04 | $13.09 | $12.97 | 32,134,650 |
| 2018-06-14 | $13.74 | $13.90 | $13.43 | $13.78 | $13.66 | 26,375,700 |
| 2018-06-13 | $13.20 | $14.45 | $13.20 | $13.99 | $13.87 | 69,807,880 |
| 2018-06-12 | $16.08 | $16.16 | $14.42 | $14.42 | $14.29 | 50,587,340 |
| 2018-06-11 | $16.12 | $16.19 | $15.97 | $16.02 | $15.88 | 4,705,930 |
| 2018-06-08 | $16.23 | $16.40 | $15.86 | $16.12 | $15.98 | 8,550,990 |
| 2018-06-07 | $16.60 | $16.78 | $16.25 | $16.35 | $16.20 | 6,922,750 |
| 2018-06-06 | $16.51 | $16.75 | $16.37 | $16.66 | $16.51 | 10,498,130 |
| 2018-06-05 | $15.78 | $16.33 | $15.78 | $16.32 | $16.18 | 7,784,670 |
| 2018-06-04 | $15.97 | $16.18 | $15.81 | $15.85 | $15.71 | 7,738,770 |
| 2018-06-01 | $15.69 | $16.40 | $15.61 | $15.97 | $15.83 | 15,563,420 |
| 2018-05-31 | $16.52 | $16.56 | $15.32 | $15.78 | $15.64 | 23,701,340 |
| 2018-05-30 | $16.77 | $16.82 | $16.30 | $16.37 | $16.22 | 14,106,520 |
| 2018-05-29 | $16.96 | $17.14 | $16.85 | $16.90 | $16.75 | 8,283,040 |
| 2018-05-28 | $17.19 | $17.27 | $16.86 | $16.96 | $16.81 | 12,652,070 |
| 2018-05-25 | $17.32 | $17.51 | $17.01 | $17.20 | $17.05 | 12,166,540 |
| 2018-05-24 | $17.21 | $17.66 | $17.21 | $17.40 | $17.25 | 17,517,040 |
| 2018-05-23 | $17.75 | $17.78 | $17.10 | $17.19 | $17.04 | 19,955,750 |
| 2018-05-22 | $17.78 | $17.97 | $17.49 | $17.70 | $17.54 | 30,803,130 |
| 2018-05-21 | $17.00 | $18.46 | $16.52 | $18.02 | $17.86 | 68,689,910 |
| 2018-05-18 | $17.36 | $17.36 | $17.36 | $17.36 | $17.21 | 0 |
| 2018-05-17 | $17.36 | $17.36 | $17.36 | $17.36 | $17.21 | 0 |
| 2018-05-16 | $17.36 | $17.36 | $17.36 | $17.36 | $17.21 | 0 |
| 2018-05-15 | $17.36 | $17.36 | $17.36 | $17.36 | $17.21 | 0 |
| 2018-05-14 | $17.36 | $17.36 | $17.36 | $17.36 | $17.21 | 0 |
| 2018-05-11 | $17.36 | $17.36 | $17.36 | $17.36 | $17.21 | 0 |
| 2018-05-10 | $17.41 | $17.55 | $17.30 | $17.36 | $17.21 | 9,941,230 |
| 2018-05-09 | $17.30 | $17.46 | $17.26 | $17.36 | $17.21 | 10,352,510 |
| 2018-05-08 | $17.79 | $17.79 | $17.25 | $17.35 | $17.20 | 21,019,290 |
| 2018-05-07 | $17.15 | $18.09 | $17.14 | $17.68 | $17.52 | 21,924,950 |
| 2018-05-04 | $17.35 | $17.40 | $17.14 | $17.20 | $17.05 | 12,351,400 |
| 2018-05-03 | $17.38 | $17.48 | $17.07 | $17.34 | $17.19 | 10,949,100 |
| 2018-05-02 | $17.71 | $17.85 | $17.10 | $17.35 | $17.20 | 12,982,690 |
| 2018-05-01 | $17.74 | $17.74 | $17.74 | $17.74 | $17.58 | 0 |
| 2018-04-30 | $17.74 | $17.74 | $17.74 | $17.74 | $17.58 | 0 |
| 2018-04-27 | $18.10 | $18.20 | $17.45 | $17.74 | $17.58 | 11,517,340 |
| 2018-04-26 | $17.93 | $18.19 | $17.56 | $18.08 | $17.92 | 25,580,980 |
| 2018-04-25 | $17.95 | $18.50 | $17.85 | $18.47 | $18.31 | 27,688,780 |
| 2018-04-24 | $17.27 | $18.10 | $17.10 | $18.03 | $17.87 | 26,375,820 |
| 2018-04-23 | $17.16 | $17.42 | $16.96 | $17.22 | $17.07 | 14,896,730 |
| 2018-04-20 | $17.20 | $17.65 | $17.02 | $17.17 | $17.02 | 18,892,390 |
| 2018-04-19 | $17.60 | $17.70 | $17.09 | $17.31 | $17.16 | 22,495,930 |
| 2018-04-18 | $17.19 | $17.70 | $16.97 | $17.67 | $17.51 | 22,465,110 |
| 2018-04-17 | $17.89 | $18.00 | $17.25 | $17.29 | $17.14 | 12,952,450 |
| 2018-04-16 | $18.00 | $18.25 | $17.63 | $17.79 | $17.63 | 16,347,510 |
| 2018-04-13 | $17.78 | $18.64 | $17.77 | $18.20 | $18.04 | 22,553,220 |
| 2018-04-12 | $16.95 | $17.98 | $16.95 | $17.96 | $17.80 | 24,048,050 |
| 2018-04-11 | $17.18 | $17.27 | $16.82 | $17.01 | $16.86 | 21,302,160 |
| 2018-04-10 | $16.91 | $17.34 | $16.88 | $17.14 | $16.99 | 21,488,330 |
| 2018-04-09 | $16.87 | $17.13 | $16.78 | $16.91 | $16.76 | 9,890,940 |
| 2018-04-06 | $17.08 | $17.08 | $17.08 | $17.08 | $16.93 | 0 |
| 2018-04-05 | $17.08 | $17.08 | $17.08 | $17.08 | $16.93 | 0 |
| 2018-04-04 | $17.11 | $17.37 | $16.95 | $17.08 | $16.93 | 9,797,210 |
| 2018-04-03 | $16.81 | $17.54 | $16.80 | $17.08 | $16.93 | 21,122,030 |
| 2018-04-02 | $17.90 | $18.05 | $17.13 | $17.19 | $17.04 | 30,700,780 |
| 2018-03-30 | $17.63 | $18.08 | $17.55 | $17.82 | $17.66 | 20,896,900 |
| 2018-03-29 | $18.15 | $18.15 | $17.40 | $17.63 | $17.47 | 18,455,920 |
| 2018-03-28 | $18.17 | $18.59 | $17.70 | $18.05 | $17.89 | 23,351,190 |
| 2018-03-27 | $17.40 | $18.67 | $17.38 | $18.46 | $18.30 | 38,591,410 |
| 2018-03-26 | $16.72 | $17.39 | $16.72 | $17.26 | $17.11 | 33,661,470 |
| 2018-03-23 | $16.70 | $17.75 | $16.40 | $16.76 | $16.61 | 43,872,570 |
| 2018-03-22 | $16.84 | $17.48 | $16.64 | $17.21 | $17.06 | 19,408,370 |
| 2018-03-21 | $17.24 | $17.32 | $16.87 | $16.90 | $16.75 | 18,032,810 |
| 2018-03-20 | $17.02 | $17.27 | $16.90 | $17.19 | $17.04 | 16,196,630 |
| 2018-03-19 | $16.56 | $17.50 | $16.56 | $17.22 | $17.07 | 19,883,430 |
| 2018-03-16 | $17.00 | $17.70 | $16.60 | $16.78 | $16.63 | 26,601,120 |
| 2018-03-15 | $16.47 | $17.02 | $16.19 | $17.00 | $16.85 | 36,797,750 |
| 2018-03-14 | $17.30 | $17.41 | $16.32 | $16.41 | $16.26 | 18,208,550 |
| 2018-03-13 | $17.20 | $17.48 | $17.07 | $17.27 | $17.12 | 8,841,860 |
| 2018-03-12 | $16.63 | $17.46 | $16.63 | $17.19 | $17.04 | 15,811,450 |
| 2018-03-09 | $16.35 | $16.88 | $16.35 | $16.62 | $16.47 | 9,601,320 |
| 2018-03-08 | $16.57 | $16.57 | $16.18 | $16.35 | $16.20 | 6,249,180 |
| 2018-03-07 | $16.73 | $16.77 | $16.43 | $16.57 | $16.42 | 7,692,070 |
| 2018-03-06 | $16.54 | $16.83 | $16.31 | $16.64 | $16.49 | 15,327,900 |
| 2018-03-05 | $16.25 | $16.60 | $15.95 | $16.52 | $16.37 | 10,558,780 |
| 2018-03-02 | $16.29 | $16.48 | $15.93 | $16.15 | $16.01 | 8,824,630 |
| 2018-03-01 | $15.81 | $16.50 | $15.65 | $16.31 | $16.17 | 10,162,020 |
| 2018-02-28 | $15.70 | $15.91 | $15.56 | $15.76 | $15.62 | 5,792,030 |
| 2018-02-27 | $15.77 | $15.97 | $15.75 | $15.83 | $15.69 | 6,998,790 |
| 2018-02-26 | $15.53 | $16.04 | $15.53 | $15.83 | $15.69 | 14,906,610 |
| 2018-02-23 | $15.53 | $15.85 | $15.40 | $15.53 | $15.39 | 12,212,890 |
| 2018-02-22 | $14.87 | $15.62 | $14.87 | $15.44 | $15.30 | 10,152,880 |
| 2018-02-21 | $14.83 | $14.83 | $14.83 | $14.83 | $14.70 | 0 |
| 2018-02-20 | $14.83 | $14.83 | $14.83 | $14.83 | $14.70 | 0 |
| 2018-02-19 | $14.83 | $14.83 | $14.83 | $14.83 | $14.70 | 0 |
| 2018-02-16 | $14.83 | $14.83 | $14.83 | $14.83 | $14.70 | 0 |
| 2018-02-15 | $14.83 | $14.83 | $14.83 | $14.83 | $14.70 | 0 |
| 2018-02-14 | $14.55 | $15.04 | $14.55 | $14.83 | $14.70 | 6,846,300 |
| 2018-02-13 | $14.37 | $14.78 | $14.00 | $14.59 | $14.46 | 13,177,690 |
| 2018-02-12 | $13.41 | $14.20 | $13.41 | $14.13 | $14.00 | 11,450,290 |
| 2018-02-09 | $13.16 | $13.60 | $13.00 | $13.35 | $13.23 | 9,885,590 |
| 2018-02-08 | $13.78 | $13.78 | $13.36 | $13.46 | $13.34 | 12,172,070 |
| 2018-02-07 | $13.66 | $13.90 | $13.18 | $13.45 | $13.33 | 11,132,760 |
| 2018-02-06 | $13.96 | $14.11 | $13.10 | $13.48 | $13.36 | 13,781,380 |
| 2018-02-05 | $14.44 | $14.78 | $14.09 | $14.24 | $14.11 | 9,769,980 |
| 2018-02-02 | $14.10 | $14.70 | $13.91 | $14.58 | $14.45 | 8,744,280 |
| 2018-02-01 | $14.78 | $15.02 | $14.16 | $14.31 | $14.18 | 10,729,640 |
| 2018-01-31 | $15.20 | $15.20 | $14.65 | $14.91 | $14.78 | 8,258,740 |
| 2018-01-30 | $15.59 | $15.59 | $15.13 | $15.25 | $15.11 | 4,266,250 |
| 2018-01-29 | $15.50 | $15.70 | $14.95 | $15.17 | $15.04 | 6,465,940 |
| 2018-01-26 | $15.50 | $15.74 | $15.40 | $15.47 | $15.33 | 3,504,880 |
| 2018-01-25 | $15.37 | $15.88 | $15.37 | $15.55 | $15.41 | 6,176,800 |
| 2018-01-24 | $15.56 | $15.59 | $15.23 | $15.46 | $15.32 | 4,609,050 |
| 2018-01-23 | $15.56 | $15.72 | $15.41 | $15.51 | $15.37 | 4,411,810 |
| 2018-01-22 | $15.24 | $15.79 | $14.68 | $15.56 | $15.42 | 12,348,410 |
| 2018-01-19 | $15.46 | $15.67 | $15.25 | $15.39 | $15.25 | 4,997,810 |
| 2018-01-18 | $15.56 | $15.70 | $15.21 | $15.40 | $15.26 | 8,277,720 |
| 2018-01-17 | $16.68 | $16.75 | $15.38 | $15.69 | $15.55 | 20,135,690 |
| 2018-01-16 | $17.09 | $17.19 | $16.54 | $16.74 | $16.59 | 10,826,980 |
| 2018-01-15 | $17.00 | $17.37 | $16.38 | $17.30 | $17.15 | 14,018,770 |
| 2018-01-12 | $17.03 | $17.48 | $16.96 | $17.12 | $16.97 | 9,674,290 |
| 2018-01-11 | $16.55 | $17.48 | $16.48 | $17.13 | $16.98 | 19,407,440 |
| 2018-01-10 | $17.30 | $17.30 | $16.25 | $16.92 | $16.77 | 35,372,540 |
| 2018-01-09 | $15.79 | $15.79 | $15.79 | $15.79 | $15.65 | 0 |
| 2018-01-08 | $15.79 | $15.79 | $15.79 | $15.79 | $15.65 | 0 |
| 2018-01-05 | $15.79 | $15.79 | $15.79 | $15.79 | $15.65 | 0 |
| 2018-01-04 | $15.79 | $15.79 | $15.79 | $15.79 | $15.65 | 0 |
| 2018-01-03 | $15.79 | $15.79 | $15.79 | $15.79 | $15.65 | 0 |
| 2018-01-02 | $15.79 | $15.79 | $15.79 | $15.79 | $15.65 | 0 |
| 2018-01-01 | $15.79 | $15.79 | $15.79 | $15.79 | $15.65 | 0 |
| 2017-12-29 | $15.79 | $15.79 | $15.79 | $15.79 | $15.65 | 0 |
| 2017-12-28 | $15.79 | $15.79 | $15.79 | $15.79 | $15.65 | 0 |
| 2017-12-27 | $15.79 | $15.79 | $15.79 | $15.79 | $15.65 | 0 |
| 2017-12-26 | $15.79 | $15.79 | $15.79 | $15.79 | $15.65 | 0 |
| 2017-12-25 | $15.79 | $15.79 | $15.79 | $15.79 | $15.65 | 0 |
| 2017-12-22 | $15.39 | $15.85 | $15.39 | $15.79 | $15.65 | 6,369,990 |
| 2017-12-21 | $15.55 | $15.66 | $15.34 | $15.61 | $15.47 | 5,303,730 |
| 2017-12-20 | $15.81 | $15.84 | $15.51 | $15.63 | $15.49 | 8,438,620 |
| 2017-12-19 | $15.95 | $16.07 | $15.33 | $15.91 | $15.77 | 15,639,260 |
| 2017-12-18 | $16.00 | $16.20 | $15.90 | $15.95 | $15.81 | 4,134,130 |
| 2017-12-15 | $16.20 | $16.28 | $15.78 | $15.94 | $15.80 | 7,617,240 |
| 2017-12-14 | $16.50 | $16.65 | $16.02 | $16.30 | $16.16 | 5,016,480 |
| 2017-12-13 | $16.42 | $16.63 | $16.32 | $16.44 | $16.29 | 5,163,160 |
| 2017-12-12 | $16.85 | $16.87 | $16.35 | $16.42 | $16.27 | 5,646,830 |
| 2017-12-11 | $16.55 | $16.93 | $16.45 | $16.75 | $16.60 | 7,224,020 |
| 2017-12-08 | $16.46 | $16.75 | $16.46 | $16.58 | $16.43 | 4,846,860 |
| 2017-12-07 | $16.72 | $16.94 | $16.44 | $16.55 | $16.40 | 4,005,400 |
| 2017-12-06 | $16.74 | $16.91 | $16.43 | $16.66 | $16.51 | 5,511,300 |
| 2017-12-05 | $16.83 | $17.00 | $16.22 | $16.90 | $16.75 | 8,693,430 |
| 2017-12-04 | $17.07 | $17.32 | $16.88 | $16.94 | $16.79 | 7,450,520 |
| 2017-12-01 | $16.65 | $17.18 | $16.59 | $17.07 | $16.92 | 7,031,640 |
| 2017-11-30 | $16.51 | $16.89 | $16.36 | $16.70 | $16.55 | 5,994,490 |
| 2017-11-29 | $16.41 | $16.66 | $15.95 | $16.57 | $16.42 | 7,186,260 |
| 2017-11-28 | $16.32 | $16.56 | $16.15 | $16.43 | $16.28 | 6,504,780 |
| 2017-11-27 | $16.67 | $16.91 | $16.29 | $16.38 | $16.23 | 8,237,070 |
| 2017-11-24 | $16.81 | $17.00 | $16.22 | $16.91 | $16.76 | 12,863,050 |
| 2017-11-23 | $17.08 | $17.20 | $16.70 | $17.00 | $16.85 | 7,123,400 |
| 2017-11-22 | $17.32 | $17.44 | $16.95 | $17.08 | $16.93 | 7,034,900 |
| 2017-11-21 | $16.63 | $17.37 | $16.60 | $17.32 | $17.17 | 15,346,550 |
| 2017-11-20 | $16.62 | $16.99 | $16.57 | $16.70 | $16.55 | 13,106,640 |
| 2017-11-17 | $16.82 | $17.28 | $16.68 | $16.78 | $16.63 | 14,985,530 |
| 2017-11-16 | $17.35 | $17.54 | $16.95 | $17.09 | $16.94 | 21,332,140 |
| 2017-11-15 | $18.73 | $18.74 | $17.08 | $17.08 | $16.93 | 49,283,360 |
| 2017-11-14 | $19.70 | $19.94 | $18.85 | $18.98 | $18.81 | 14,961,730 |
| 2017-11-13 | $19.70 | $20.16 | $19.38 | $19.52 | $19.35 | 18,356,610 |
| 2017-11-10 | $19.51 | $19.66 | $19.27 | $19.55 | $19.38 | 14,672,830 |
| 2017-11-09 | $19.50 | $19.85 | $19.18 | $19.53 | $19.36 | 12,745,160 |
| 2017-11-08 | $18.45 | $19.54 | $18.36 | $19.29 | $19.12 | 17,607,860 |
| 2017-11-07 | $18.48 | $18.66 | $17.98 | $18.56 | $18.40 | 9,825,430 |
| 2017-11-06 | $18.56 | $18.56 | $18.01 | $18.39 | $18.23 | 10,384,020 |
| 2017-11-03 | $18.66 | $18.77 | $18.28 | $18.60 | $18.43 | 6,974,290 |
| 2017-11-02 | $18.69 | $18.96 | $18.45 | $18.69 | $18.52 | 8,047,480 |
| 2017-11-01 | $18.44 | $18.83 | $18.43 | $18.71 | $18.54 | 6,647,060 |
| 2017-10-31 | $18.50 | $18.66 | $17.95 | $18.54 | $18.38 | 9,408,950 |
| 2017-10-30 | $18.99 | $19.01 | $18.42 | $18.55 | $18.39 | 10,829,480 |
| 2017-10-27 | $18.72 | $19.00 | $18.58 | $18.97 | $18.80 | 7,601,130 |
| 2017-10-26 | $18.98 | $18.98 | $18.66 | $18.83 | $18.66 | 8,965,890 |
| 2017-10-25 | $18.79 | $19.05 | $18.61 | $19.04 | $18.87 | 7,856,390 |
| 2017-10-24 | $18.97 | $19.05 | $18.42 | $18.71 | $18.54 | 5,499,640 |
| 2017-10-23 | $19.01 | $19.22 | $18.78 | $18.99 | $18.82 | 7,549,230 |
| 2017-10-20 | $18.25 | $19.20 | $18.22 | $19.08 | $18.91 | 9,901,930 |
| 2017-10-19 | $18.46 | $18.60 | $17.97 | $18.31 | $18.15 | 8,283,430 |
| 2017-10-18 | $19.12 | $19.12 | $18.21 | $18.49 | $18.33 | 5,211,340 |
| 2017-10-17 | $18.65 | $19.06 | $18.60 | $19.00 | $18.83 | 7,630,230 |
| 2017-10-16 | $19.26 | $19.28 | $18.60 | $18.61 | $18.44 | 9,403,200 |
| 2017-10-13 | $18.78 | $19.25 | $18.71 | $19.22 | $19.05 | 7,507,610 |
| 2017-10-12 | $19.15 | $19.15 | $18.68 | $18.83 | $18.66 | 8,137,670 |
| 2017-10-11 | $19.01 | $19.16 | $18.71 | $19.12 | $18.95 | 12,233,630 |
| 2017-10-10 | $19.05 | $19.18 | $18.50 | $19.14 | $18.97 | 17,406,330 |
| 2017-10-09 | $20.20 | $20.25 | $18.94 | $19.24 | $19.07 | 21,235,200 |
| 2017-10-06 | $19.90 | $19.90 | $19.90 | $19.90 | $19.72 | 0 |
| 2017-10-05 | $19.90 | $19.90 | $19.90 | $19.90 | $19.72 | 0 |
| 2017-10-04 | $19.90 | $19.90 | $19.90 | $19.90 | $19.72 | 0 |
| 2017-10-03 | $19.90 | $19.90 | $19.90 | $19.90 | $19.72 | 0 |
| 2017-10-02 | $19.90 | $19.90 | $19.90 | $19.90 | $19.72 | 0 |
| 2017-09-29 | $19.65 | $20.32 | $19.60 | $19.90 | $19.72 | 10,280,440 |
| 2017-09-28 | $19.70 | $20.06 | $19.50 | $19.73 | $19.55 | 10,546,160 |
| 2017-09-27 | $19.37 | $20.03 | $19.27 | $19.83 | $19.65 | 18,092,660 |
| 2017-09-26 | $18.55 | $19.31 | $18.45 | $19.29 | $19.12 | 14,952,580 |
| 2017-09-25 | $18.90 | $19.05 | $18.55 | $18.70 | $18.53 | 11,345,930 |
| 2017-09-22 | $19.11 | $19.20 | $18.66 | $18.98 | $18.81 | 16,544,680 |
| 2017-09-21 | $19.80 | $20.09 | $18.95 | $19.30 | $19.13 | 21,255,290 |
| 2017-09-20 | $19.11 | $20.09 | $19.11 | $19.85 | $19.67 | 27,913,770 |
| 2017-09-19 | $19.35 | $19.52 | $19.04 | $19.23 | $19.06 | 10,283,900 |
| 2017-09-18 | $19.32 | $19.82 | $19.00 | $19.38 | $19.21 | 14,826,030 |
| 2017-09-15 | $19.24 | $19.40 | $18.83 | $19.30 | $19.13 | 14,181,130 |
| 2017-09-14 | $19.91 | $20.00 | $18.90 | $19.25 | $19.08 | 24,194,890 |
| 2017-09-13 | $19.35 | $20.01 | $19.24 | $19.87 | $19.69 | 20,571,570 |
| 2017-09-12 | $20.66 | $21.19 | $19.21 | $19.65 | $19.48 | 43,225,690 |
| 2017-09-11 | $20.34 | $21.45 | $19.98 | $20.77 | $20.59 | 36,735,470 |
| 2017-09-08 | $20.20 | $20.55 | $19.70 | $19.96 | $19.78 | 21,865,370 |
| 2017-09-07 | $20.44 | $21.11 | $19.98 | $20.42 | $20.24 | 30,328,090 |
| 2017-09-06 | $18.74 | $20.79 | $18.65 | $20.79 | $20.61 | 49,565,910 |
| 2017-09-05 | $17.91 | $19.30 | $17.58 | $18.90 | $18.73 | 27,458,410 |
| 2017-09-04 | $17.57 | $18.25 | $17.51 | $17.91 | $17.75 | 17,737,750 |
| 2017-09-01 | $17.95 | $17.96 | $17.60 | $17.75 | $17.59 | 10,915,620 |
| 2017-08-31 | $17.62 | $18.16 | $17.55 | $17.92 | $17.76 | 14,058,500 |
| 2017-08-30 | $17.76 | $17.80 | $17.38 | $17.67 | $17.51 | 18,064,270 |
| 2017-08-29 | $17.98 | $18.33 | $17.70 | $17.80 | $17.64 | 21,323,700 |
| 2017-08-28 | $17.20 | $17.89 | $17.00 | $17.72 | $17.56 | 22,310,140 |
| 2017-08-25 | $16.58 | $17.15 | $16.53 | $17.08 | $16.93 | 11,839,780 |
| 2017-08-24 | $16.70 | $17.10 | $16.63 | $16.78 | $16.63 | 9,539,570 |
| 2017-08-23 | $17.08 | $17.35 | $16.60 | $16.83 | $16.68 | 14,172,270 |
| 2017-08-22 | $17.10 | $17.18 | $16.80 | $16.88 | $16.73 | 19,054,550 |
| 2017-08-21 | $17.21 | $17.47 | $16.70 | $17.27 | $17.12 | 19,761,260 |
| 2017-08-18 | $17.57 | $18.08 | $17.01 | $17.21 | $17.06 | 22,071,340 |
| 2017-08-17 | $17.31 | $17.80 | $17.13 | $17.57 | $17.41 | 22,477,670 |
| 2017-08-16 | $17.37 | $17.98 | $17.07 | $17.57 | $17.41 | 32,888,250 |
| 2017-08-15 | $17.17 | $18.09 | $16.98 | $17.32 | $17.17 | 47,782,870 |
| 2017-08-14 | $15.49 | $16.85 | $15.49 | $16.85 | $16.70 | 33,569,390 |
| 2017-08-11 | $15.34 | $15.73 | $15.21 | $15.32 | $15.18 | 17,830,470 |
| 2017-08-10 | $16.05 | $16.14 | $15.33 | $15.43 | $15.29 | 21,401,030 |
| 2017-08-09 | $15.90 | $16.66 | $15.59 | $15.87 | $15.73 | 35,197,880 |
| 2017-08-08 | $15.53 | $16.08 | $15.36 | $15.85 | $15.71 | 29,726,260 |
| 2017-08-07 | $14.51 | $15.80 | $14.32 | $15.52 | $15.38 | 27,649,640 |
| 2017-08-04 | $14.63 | $14.76 | $14.37 | $14.43 | $14.30 | 12,463,200 |
| 2017-08-03 | $14.64 | $14.84 | $14.40 | $14.56 | $14.43 | 11,713,330 |
| 2017-08-02 | $15.00 | $15.06 | $14.41 | $14.63 | $14.50 | 13,726,860 |
| 2017-08-01 | $15.10 | $15.36 | $14.82 | $15.07 | $14.94 | 18,816,000 |
| 2017-07-31 | $14.61 | $15.28 | $14.55 | $15.25 | $15.11 | 28,803,340 |
| 2017-07-28 | $14.40 | $14.99 | $14.27 | $14.76 | $14.63 | 17,393,930 |
| 2017-07-27 | $14.44 | $14.65 | $14.15 | $14.51 | $14.38 | 12,725,100 |
| 2017-07-26 | $14.41 | $14.63 | $14.22 | $14.40 | $14.27 | 14,288,330 |
| 2017-07-25 | $14.36 | $14.54 | $14.17 | $14.47 | $14.34 | 12,560,130 |
| 2017-07-24 | $14.36 | $14.54 | $14.05 | $14.35 | $14.22 | 18,661,820 |
| 2017-07-21 | $14.63 | $14.77 | $14.32 | $14.50 | $14.37 | 23,108,940 |
| 2017-07-20 | $14.85 | $15.34 | $14.78 | $14.86 | $14.73 | 35,465,280 |
| 2017-07-19 | $14.79 | $14.95 | $14.48 | $14.85 | $14.72 | 28,911,730 |
| 2017-07-18 | $14.47 | $15.06 | $14.10 | $15.01 | $14.88 | 32,369,950 |
| 2017-07-17 | $14.90 | $15.37 | $14.46 | $14.60 | $14.47 | 49,124,200 |
| 2017-07-14 | $14.00 | $14.52 | $13.70 | $14.52 | $14.39 | 31,074,250 |
| 2017-07-13 | $13.18 | $13.28 | $12.71 | $13.20 | $13.08 | 6,856,400 |
| 2017-07-12 | $13.67 | $13.80 | $12.91 | $13.06 | $12.94 | 8,215,490 |
| 2017-07-11 | $13.81 | $13.97 | $13.65 | $13.67 | $13.55 | 3,668,940 |
| 2017-07-10 | $13.90 | $14.05 | $13.78 | $13.79 | $13.67 | 3,591,830 |
| 2017-07-07 | $13.90 | $14.10 | $13.81 | $13.90 | $13.78 | 4,562,210 |
| 2017-07-06 | $13.66 | $13.97 | $13.52 | $13.86 | $13.74 | 6,410,390 |
| 2017-07-05 | $13.49 | $13.63 | $13.43 | $13.63 | $13.51 | 2,472,170 |
| 2017-07-04 | $13.52 | $13.69 | $13.49 | $13.49 | $13.37 | 2,584,940 |
| 2017-07-03 | $13.56 | $13.63 | $13.39 | $13.60 | $13.48 | 2,816,450 |
| 2017-06-30 | $13.67 | $13.76 | $13.43 | $13.59 | $13.47 | 4,865,350 |
| 2017-06-29 | $13.94 | $13.98 | $13.55 | $13.67 | $13.55 | 5,162,650 |
| 2017-06-28 | $13.89 | $13.98 | $13.74 | $13.92 | $13.80 | 3,601,120 |
| 2017-06-27 | $13.75 | $13.95 | $13.66 | $13.89 | $13.77 | 4,588,660 |
| 2017-06-26 | $13.68 | $13.78 | $13.50 | $13.78 | $13.66 | 4,440,260 |
| 2017-06-23 | $13.71 | $13.92 | $13.45 | $13.67 | $13.55 | 5,215,770 |
| 2017-06-22 | $13.73 | $13.85 | $13.50 | $13.70 | $13.58 | 4,714,050 |
| 2017-06-21 | $13.90 | $13.95 | $13.65 | $13.67 | $13.55 | 3,363,970 |
| 2017-06-20 | $13.64 | $14.04 | $13.64 | $13.81 | $13.69 | 5,586,760 |
| 2017-06-19 | $13.71 | $13.80 | $13.62 | $13.71 | $13.59 | 2,560,530 |
| 2017-06-16 | $13.91 | $14.00 | $13.69 | $13.71 | $13.59 | 2,991,150 |
| 2017-06-15 | $13.89 | $14.06 | $13.83 | $13.91 | $13.79 | 5,220,780 |
| 2017-06-14 | $13.47 | $13.92 | $13.47 | $13.82 | $13.70 | 6,271,560 |
| 2017-06-13 | $13.49 | $13.71 | $13.42 | $13.55 | $13.43 | 5,254,840 |
| 2017-06-12 | $13.68 | $13.73 | $13.32 | $13.48 | $13.36 | 6,000,050 |
| 2017-06-09 | $13.77 | $13.85 | $13.61 | $13.67 | $13.55 | 5,853,010 |
| 2017-06-08 | $13.64 | $13.89 | $13.59 | $13.83 | $13.71 | 6,201,880 |
| 2017-06-07 | $13.45 | $13.78 | $13.42 | $13.66 | $13.54 | 8,695,440 |
| 2017-06-06 | $13.29 | $13.57 | $13.24 | $13.49 | $13.37 | 7,266,860 |
| 2017-06-05 | $13.21 | $13.65 | $13.21 | $13.35 | $13.23 | 9,374,220 |
| 2017-06-02 | $12.62 | $13.50 | $12.62 | $13.33 | $13.21 | 13,118,210 |
| 2017-06-01 | $12.97 | $13.53 | $12.79 | $12.81 | $12.70 | 11,038,950 |
| 2017-05-31 | $12.48 | $12.68 | $12.28 | $12.40 | $12.21 | 7,479,520 |
| 2017-05-30 | $12.46 | $12.46 | $12.46 | $12.46 | $12.27 | 0 |
| 2017-05-29 | $12.46 | $12.46 | $12.46 | $12.46 | $12.27 | 0 |
| 2017-05-26 | $12.40 | $12.70 | $12.28 | $12.46 | $12.27 | 6,238,930 |
| 2017-05-25 | $12.40 | $12.86 | $12.40 | $12.47 | $12.28 | 10,297,810 |
| 2017-05-24 | $12.21 | $12.53 | $11.96 | $12.34 | $12.15 | 7,399,350 |
| 2017-05-23 | $12.72 | $12.84 | $11.99 | $12.21 | $12.03 | 13,832,370 |
| 2017-05-22 | $12.80 | $13.07 | $12.55 | $12.80 | $12.61 | 10,716,690 |
| 2017-05-19 | $12.97 | $13.34 | $11.95 | $13.31 | $13.11 | 33,014,950 |
| 2017-05-18 | $14.40 | $14.40 | $12.85 | $12.85 | $12.66 | 9,410,070 |
| 2017-05-17 | $14.30 | $14.37 | $14.22 | $14.28 | $14.07 | 4,116,210 |
| 2017-05-16 | $14.15 | $14.25 | $14.00 | $14.24 | $14.03 | 2,423,600 |
| 2017-05-15 | $14.00 | $14.17 | $13.92 | $14.12 | $13.91 | 2,393,480 |
| 2017-05-12 | $13.86 | $14.08 | $13.83 | $13.93 | $13.72 | 2,371,980 |
| 2017-05-11 | $14.00 | $14.10 | $13.75 | $13.91 | $13.70 | 3,827,410 |
| 2017-05-10 | $14.18 | $14.22 | $14.04 | $14.09 | $13.88 | 2,959,780 |
| 2017-05-09 | $13.90 | $14.22 | $13.77 | $14.17 | $13.96 | 3,693,720 |
| 2017-05-08 | $14.21 | $14.30 | $13.90 | $13.90 | $13.69 | 2,789,170 |
| 2017-05-05 | $14.40 | $14.53 | $14.20 | $14.21 | $14.00 | 4,273,400 |
| 2017-05-04 | $14.19 | $14.55 | $14.13 | $14.45 | $14.23 | 4,557,700 |
| 2017-05-03 | $14.13 | $14.28 | $14.11 | $14.19 | $13.98 | 4,360,280 |
| 2017-05-02 | $14.30 | $14.38 | $14.15 | $14.17 | $13.96 | 3,105,660 |
| 2017-05-01 | $14.30 | $14.30 | $14.30 | $14.30 | $14.09 | 0 |
| 2017-04-28 | $14.34 | $14.35 | $14.16 | $14.30 | $14.09 | 1,757,600 |
| 2017-04-27 | $14.20 | $14.35 | $13.94 | $14.30 | $14.09 | 4,389,890 |
| 2017-04-26 | $14.20 | $14.45 | $14.20 | $14.26 | $14.05 | 2,899,170 |
| 2017-04-25 | $14.10 | $14.45 | $14.08 | $14.27 | $14.06 | 4,166,890 |
| 2017-04-24 | $14.36 | $14.49 | $14.02 | $14.03 | $13.82 | 4,105,410 |
| 2017-04-21 | $14.47 | $14.60 | $14.21 | $14.35 | $14.13 | 5,021,450 |
| 2017-04-20 | $14.31 | $14.71 | $14.31 | $14.47 | $14.25 | 4,864,590 |
| 2017-04-19 | $14.31 | $14.55 | $14.04 | $14.31 | $14.09 | 7,841,300 |
| 2017-04-18 | $14.76 | $14.90 | $14.30 | $14.41 | $14.19 | 7,183,120 |
| 2017-04-17 | $14.86 | $14.90 | $14.70 | $14.76 | $14.54 | 5,722,820 |
| 2017-04-14 | $14.86 | $14.95 | $14.74 | $14.86 | $14.64 | 6,119,280 |
| 2017-04-13 | $14.85 | $14.97 | $14.70 | $14.86 | $14.64 | 7,286,900 |
| 2017-04-12 | $14.81 | $14.94 | $14.71 | $14.90 | $14.68 | 7,331,840 |
| 2017-04-11 | $14.87 | $15.10 | $14.65 | $14.82 | $14.60 | 9,927,660 |
| 2017-04-10 | $15.00 | $15.05 | $14.79 | $14.87 | $14.65 | 5,886,960 |
| 2017-04-07 | $15.01 | $15.07 | $14.62 | $14.97 | $14.75 | 11,749,540 |
| 2017-04-06 | $15.07 | $15.40 | $15.00 | $15.09 | $14.86 | 7,203,220 |
| 2017-04-05 | $14.70 | $15.29 | $14.69 | $15.20 | $14.97 | 21,287,370 |
| 2017-04-04 | $15.13 | $15.13 | $15.13 | $15.13 | $14.90 | 0 |
| 2017-04-03 | $15.13 | $15.13 | $15.13 | $15.13 | $14.90 | 0 |
| 2017-03-31 | $14.92 | $15.24 | $14.92 | $15.13 | $14.90 | 10,807,940 |
| 2017-03-30 | $15.40 | $15.52 | $14.90 | $14.92 | $14.70 | 9,805,420 |
| 2017-03-29 | $15.54 | $15.76 | $15.45 | $15.48 | $15.25 | 7,443,320 |
| 2017-03-28 | $15.56 | $15.65 | $15.16 | $15.46 | $15.23 | 10,521,150 |
| 2017-03-27 | $15.88 | $15.95 | $15.46 | $15.56 | $15.33 | 8,393,150 |
| 2017-03-24 | $15.90 | $16.03 | $15.72 | $15.86 | $15.62 | 9,149,230 |
| 2017-03-23 | $15.90 | $16.08 | $15.61 | $15.79 | $15.55 | 5,458,960 |
| 2017-03-22 | $15.60 | $16.16 | $15.60 | $15.88 | $15.64 | 9,364,730 |
| 2017-03-21 | $15.75 | $15.84 | $15.59 | $15.69 | $15.45 | 5,080,250 |
| 2017-03-20 | $15.70 | $15.85 | $15.50 | $15.77 | $15.53 | 7,383,050 |
| 2017-03-17 | $15.82 | $15.95 | $15.66 | $15.71 | $15.47 | 8,596,570 |
| 2017-03-16 | $15.83 | $16.10 | $15.75 | $15.82 | $15.58 | 10,152,930 |
| 2017-03-15 | $15.98 | $15.99 | $15.66 | $15.74 | $15.50 | 7,190,840 |
| 2017-03-14 | $15.96 | $16.33 | $15.85 | $15.88 | $15.64 | 12,266,560 |
| 2017-03-13 | $15.56 | $16.55 | $15.40 | $16.20 | $15.96 | 22,683,650 |
| 2017-03-10 | $15.49 | $15.74 | $15.36 | $15.58 | $15.35 | 8,604,130 |
| 2017-03-09 | $15.53 | $15.65 | $15.20 | $15.46 | $15.23 | 5,680,540 |
| 2017-03-08 | $15.61 | $15.84 | $15.42 | $15.54 | $15.31 | 10,427,660 |
| 2017-03-07 | $15.42 | $15.78 | $15.34 | $15.70 | $15.46 | 14,276,540 |
| 2017-03-06 | $14.63 | $15.87 | $14.63 | $15.39 | $15.16 | 23,433,790 |
| 2017-03-03 | $14.69 | $14.93 | $14.50 | $14.70 | $14.48 | 10,033,010 |
| 2017-03-02 | $14.82 | $14.82 | $14.62 | $14.63 | $14.41 | 5,693,940 |
| 2017-03-01 | $14.55 | $14.90 | $14.47 | $14.80 | $14.58 | 12,273,930 |
| 2017-02-28 | $14.38 | $14.64 | $14.30 | $14.55 | $14.33 | 7,471,600 |
| 2017-02-27 | $14.43 | $14.49 | $14.34 | $14.40 | $14.18 | 8,010,560 |
| 2017-02-24 | $14.08 | $14.40 | $14.00 | $14.39 | $14.17 | 6,991,290 |
| 2017-02-23 | $14.14 | $14.20 | $13.94 | $14.04 | $13.83 | 6,785,850 |
| 2017-02-22 | $14.06 | $14.15 | $13.96 | $14.13 | $13.92 | 4,166,720 |
| 2017-02-21 | $13.92 | $14.04 | $13.85 | $14.03 | $13.82 | 4,959,170 |
| 2017-02-20 | $14.01 | $14.10 | $13.77 | $13.87 | $13.66 | 10,982,740 |
| 2017-02-17 | $14.25 | $14.26 | $13.95 | $14.01 | $13.80 | 3,616,780 |
| 2017-02-16 | $14.20 | $14.26 | $14.11 | $14.20 | $13.99 | 4,221,880 |
| 2017-02-15 | $14.44 | $14.49 | $14.13 | $14.20 | $13.99 | 7,799,760 |
| 2017-02-14 | $14.57 | $14.57 | $14.37 | $14.39 | $14.17 | 4,787,700 |
| 2017-02-13 | $14.39 | $14.57 | $14.35 | $14.55 | $14.33 | 7,628,160 |
| 2017-02-10 | $14.30 | $14.65 | $14.24 | $14.39 | $14.17 | 9,190,370 |
| 2017-02-09 | $14.14 | $14.26 | $14.12 | $14.24 | $14.03 | 4,536,620 |
| 2017-02-08 | $14.11 | $14.25 | $13.97 | $14.19 | $13.98 | 4,741,360 |
| 2017-02-07 | $14.13 | $14.26 | $13.75 | $14.25 | $14.04 | 9,368,750 |
| 2017-02-06 | $14.11 | $14.27 | $14.11 | $14.21 | $14.00 | 4,945,670 |
| 2017-02-03 | $14.34 | $14.48 | $14.23 | $14.24 | $14.03 | 2,398,450 |
| 2017-02-02 | $14.34 | $14.34 | $14.34 | $14.34 | $14.12 | 0 |
| 2017-02-01 | $14.34 | $14.34 | $14.34 | $14.34 | $14.12 | 0 |
| 2017-01-31 | $14.34 | $14.34 | $14.34 | $14.34 | $14.12 | 0 |
| 2017-01-30 | $14.34 | $14.34 | $14.34 | $14.34 | $14.12 | 0 |
| 2017-01-27 | $14.34 | $14.34 | $14.34 | $14.34 | $14.12 | 0 |
| 2017-01-26 | $14.24 | $14.36 | $14.23 | $14.34 | $14.12 | 1,941,120 |
| 2017-01-25 | $14.02 | $14.36 | $14.02 | $14.29 | $14.08 | 3,030,940 |
| 2017-01-24 | $14.21 | $14.33 | $14.05 | $14.08 | $13.87 | 7,361,320 |
| 2017-01-23 | $14.30 | $14.40 | $14.14 | $14.35 | $14.13 | 3,977,870 |
| 2017-01-20 | $14.10 | $14.50 | $14.08 | $14.30 | $14.09 | 5,224,190 |
| 2017-01-19 | $14.60 | $14.65 | $14.10 | $14.17 | $13.96 | 8,624,130 |
| 2017-01-18 | $14.73 | $14.88 | $14.53 | $14.56 | $14.34 | 13,092,530 |
| 2017-01-17 | $14.32 | $14.76 | $14.32 | $14.71 | $14.49 | 8,261,550 |
| 2017-01-16 | $14.25 | $14.66 | $14.14 | $14.64 | $14.42 | 17,607,350 |
| 2017-01-13 | $14.05 | $14.45 | $13.97 | $14.37 | $14.15 | 9,175,980 |
| 2017-01-12 | $14.09 | $14.12 | $13.90 | $14.07 | $13.86 | 4,269,740 |
| 2017-01-11 | $13.99 | $14.13 | $13.93 | $14.07 | $13.86 | 5,408,960 |
| 2017-01-10 | $14.07 | $14.10 | $13.86 | $14.01 | $13.80 | 4,233,110 |
| 2017-01-09 | $13.82 | $14.07 | $13.77 | $14.03 | $13.82 | 5,644,990 |
| 2017-01-06 | $13.93 | $14.06 | $13.86 | $14.00 | $13.79 | 4,125,290 |
| 2017-01-05 | $13.85 | $14.05 | $13.85 | $13.93 | $13.72 | 4,619,490 |
| 2017-01-04 | $13.80 | $13.96 | $13.72 | $13.94 | $13.73 | 7,138,160 |
| 2017-01-03 | $13.90 | $13.90 | $13.72 | $13.85 | $13.64 | 9,871,950 |
| 2017-01-02 | $13.95 | $13.95 | $13.95 | $13.95 | $13.74 | 0 |
| 2016-12-30 | $13.51 | $14.00 | $13.42 | $13.95 | $13.74 | 19,386,030 |
| 2016-12-29 | $13.43 | $13.62 | $13.29 | $13.51 | $13.31 | 8,350,920 |
| 2016-12-28 | $13.59 | $13.60 | $13.43 | $13.51 | $13.31 | 7,866,150 |
| 2016-12-27 | $13.50 | $13.75 | $13.45 | $13.56 | $13.36 | 11,829,400 |
| 2016-12-26 | $13.13 | $13.97 | $12.88 | $13.60 | $13.40 | 27,192,410 |
| 2016-12-23 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-12-22 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-12-21 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-12-20 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-12-19 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-12-16 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-12-15 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-12-14 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-12-13 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-12-12 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-12-09 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-12-08 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-12-07 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-12-06 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-12-05 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-12-02 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-12-01 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-11-30 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-11-29 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-11-28 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-11-25 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-11-24 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-11-23 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-11-22 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-11-21 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-11-18 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-11-17 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-11-16 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-11-15 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-11-14 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-11-11 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-11-10 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-11-09 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-11-08 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-11-07 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-11-04 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-11-03 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-11-02 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-11-01 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-10-31 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-10-28 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-10-27 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-10-26 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-10-25 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-10-24 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-10-21 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-10-20 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-10-19 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-10-18 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-10-17 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-10-14 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-10-13 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-10-12 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-10-11 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-10-10 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-10-07 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-10-06 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-10-05 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-10-04 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-10-03 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-09-30 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-09-29 | $13.90 | $13.90 | $13.90 | $13.90 | $13.69 | 0 |
| 2016-09-28 | $14.20 | $14.20 | $13.86 | $13.90 | $13.69 | 5,745,050 |
| 2016-09-27 | $13.99 | $14.10 | $13.87 | $14.09 | $13.88 | 6,509,810 |
| 2016-09-26 | $14.25 | $14.27 | $13.86 | $14.08 | $13.87 | 6,609,380 |
| 2016-09-23 | $14.39 | $14.43 | $14.14 | $14.33 | $14.11 | 4,843,510 |
| 2016-09-22 | $14.40 | $14.48 | $14.30 | $14.39 | $14.17 | 4,862,680 |
| 2016-09-21 | $14.36 | $14.42 | $14.29 | $14.30 | $14.09 | 4,943,740 |
| 2016-09-20 | $14.55 | $14.55 | $14.24 | $14.34 | $14.12 | 3,876,720 |
| 2016-09-19 | $14.50 | $14.60 | $14.39 | $14.45 | $14.23 | 5,666,640 |
| 2016-09-16 | $14.30 | $14.30 | $14.30 | $14.30 | $14.09 | 0 |
| 2016-09-15 | $14.30 | $14.30 | $14.30 | $14.30 | $14.09 | 0 |
| 2016-09-14 | $14.25 | $14.55 | $14.07 | $14.30 | $14.09 | 6,046,010 |
| 2016-09-13 | $14.26 | $14.36 | $14.11 | $14.24 | $14.03 | 5,622,730 |
| 2016-09-12 | $14.60 | $14.70 | $14.05 | $14.16 | $13.95 | 12,387,330 |
| 2016-09-09 | $14.99 | $15.04 | $14.75 | $14.82 | $14.60 | 5,078,600 |
| 2016-09-08 | $14.98 | $15.05 | $14.88 | $15.00 | $14.77 | 6,955,520 |
| 2016-09-07 | $14.90 | $15.17 | $14.81 | $14.98 | $14.75 | 13,801,150 |
| 2016-09-06 | $14.53 | $14.98 | $14.30 | $14.84 | $14.62 | 11,460,860 |
| 2016-09-05 | $14.35 | $14.54 | $14.28 | $14.46 | $14.24 | 6,016,100 |
| 2016-09-02 | $14.52 | $14.63 | $14.30 | $14.42 | $14.20 | 7,062,020 |
| 2016-09-01 | $14.72 | $14.75 | $14.50 | $14.64 | $14.42 | 4,816,880 |
| 2016-08-31 | $14.75 | $14.85 | $14.68 | $14.79 | $14.57 | 4,762,060 |
| 2016-08-30 | $14.79 | $14.83 | $14.69 | $14.75 | $14.53 | 4,568,520 |
| 2016-08-29 | $14.82 | $14.89 | $14.63 | $14.73 | $14.51 | 7,217,090 |
| 2016-08-26 | $14.92 | $15.02 | $14.85 | $14.91 | $14.69 | 6,620,390 |
| 2016-08-25 | $15.00 | $15.06 | $14.40 | $15.00 | $14.77 | 11,418,270 |
| 2016-08-24 | $14.93 | $15.20 | $14.93 | $15.11 | $14.88 | 9,815,310 |
| 2016-08-23 | $14.85 | $14.96 | $14.80 | $14.91 | $14.69 | 7,305,120 |
| 2016-08-22 | $15.00 | $15.27 | $14.74 | $14.93 | $14.71 | 10,769,520 |
| 2016-08-19 | $14.83 | $15.02 | $14.82 | $14.98 | $14.75 | 8,285,190 |
| 2016-08-18 | $14.94 | $15.08 | $14.80 | $14.87 | $14.65 | 6,979,550 |
| 2016-08-17 | $14.99 | $15.07 | $14.74 | $14.94 | $14.72 | 6,776,310 |
| 2016-08-16 | $14.85 | $15.08 | $14.80 | $14.88 | $14.66 | 8,819,360 |
| 2016-08-15 | $14.48 | $14.98 | $14.37 | $14.85 | $14.63 | 12,675,410 |
| 2016-08-12 | $14.26 | $14.57 | $14.14 | $14.47 | $14.25 | 9,213,490 |
| 2016-08-11 | $14.30 | $14.36 | $14.13 | $14.30 | $14.09 | 6,433,090 |
| 2016-08-10 | $14.57 | $14.65 | $14.21 | $14.36 | $14.14 | 8,327,810 |
| 2016-08-09 | $14.56 | $14.64 | $14.39 | $14.52 | $14.30 | 9,833,580 |
| 2016-08-08 | $14.01 | $14.57 | $14.01 | $14.56 | $14.34 | 10,425,730 |
| 2016-08-05 | $14.30 | $14.40 | $14.11 | $14.16 | $13.95 | 7,160,160 |
| 2016-08-04 | $14.14 | $14.42 | $14.08 | $14.38 | $14.16 | 9,230,690 |
| 2016-08-03 | $14.30 | $14.36 | $14.09 | $14.15 | $13.94 | 10,037,470 |
| 2016-08-02 | $14.11 | $14.31 | $14.07 | $14.25 | $14.04 | 8,993,980 |
| 2016-08-01 | $14.20 | $14.25 | $13.90 | $14.10 | $13.89 | 12,935,230 |
| 2016-07-29 | $14.40 | $14.57 | $14.15 | $14.44 | $14.22 | 9,977,890 |
| 2016-07-28 | $14.45 | $14.64 | $13.98 | $14.43 | $14.21 | 19,803,640 |
| 2016-07-27 | $15.15 | $15.39 | $14.18 | $14.53 | $14.31 | 24,416,840 |
| 2016-07-26 | $15.00 | $15.18 | $14.94 | $15.10 | $14.87 | 13,346,620 |
| 2016-07-25 | $15.00 | $15.20 | $14.76 | $14.97 | $14.75 | 13,183,320 |
| 2016-07-22 | $15.15 | $15.28 | $14.76 | $15.06 | $14.83 | 16,396,670 |
| 2016-07-21 | $15.21 | $15.48 | $15.12 | $15.17 | $14.94 | 12,687,930 |
| 2016-07-20 | $15.40 | $15.60 | $15.10 | $15.21 | $14.98 | 17,478,850 |
| 2016-07-19 | $15.05 | $15.40 | $14.93 | $15.39 | $15.16 | 18,770,540 |
| 2016-07-18 | $15.33 | $15.49 | $15.03 | $15.17 | $14.94 | 25,372,010 |
| 2016-07-15 | $15.65 | $15.97 | $15.34 | $15.58 | $15.35 | 29,377,250 |
| 2016-07-14 | $15.00 | $15.87 | $14.81 | $15.48 | $15.25 | 42,911,600 |
| 2016-07-13 | $14.66 | $15.35 | $14.49 | $15.03 | $14.80 | 32,626,360 |
| 2016-07-12 | $14.60 | $14.83 | $14.24 | $14.60 | $14.38 | 31,283,200 |
| 2016-07-11 | $13.99 | $14.91 | $13.81 | $14.55 | $14.33 | 47,115,120 |
| 2016-07-08 | $13.90 | $13.95 | $13.68 | $13.77 | $13.56 | 17,143,150 |
| 2016-07-07 | $14.16 | $14.16 | $13.70 | $13.90 | $13.69 | 19,408,260 |
| 2016-07-06 | $13.89 | $14.20 | $13.75 | $14.09 | $13.88 | 21,209,670 |
| 2016-07-05 | $13.82 | $14.05 | $13.81 | $13.89 | $13.68 | 14,680,580 |
| 2016-07-04 | $13.60 | $13.94 | $13.60 | $13.86 | $13.65 | 18,002,150 |
| 2016-07-01 | $13.90 | $13.98 | $13.72 | $13.73 | $13.52 | 15,312,010 |
| 2016-06-30 | $13.83 | $14.02 | $13.70 | $13.85 | $13.64 | 17,240,050 |
| 2016-06-29 | $14.11 | $14.32 | $13.75 | $13.92 | $13.71 | 25,374,600 |
| 2016-06-28 | $13.88 | $14.00 | $13.66 | $13.97 | $13.76 | 18,080,440 |
| 2016-06-27 | $13.22 | $13.94 | $13.22 | $13.86 | $13.65 | 14,358,550 |
| 2016-06-24 | $13.91 | $14.11 | $13.10 | $13.45 | $13.25 | 20,816,610 |
| 2016-06-23 | $13.81 | $14.15 | $13.60 | $13.94 | $13.73 | 16,655,570 |
| 2016-06-22 | $13.74 | $13.91 | $13.49 | $13.83 | $13.62 | 12,208,040 |
| 2016-06-21 | $14.04 | $14.26 | $13.51 | $13.71 | $13.50 | 17,927,140 |
| 2016-06-20 | $14.03 | $14.18 | $13.74 | $13.86 | $13.65 | 12,062,050 |
| 2016-06-17 | $17.11 | $17.20 | $16.69 | $16.97 | $13.81 | 17,412,480 |
| 2016-06-16 | $16.84 | $17.44 | $16.70 | $17.13 | $13.94 | 27,867,750 |
| 2016-06-15 | $15.33 | $17.10 | $15.33 | $16.81 | $13.68 | 25,356,100 |
| 2016-06-14 | $15.21 | $15.65 | $15.12 | $15.57 | $12.67 | 11,543,930 |
| 2016-06-13 | $16.18 | $16.26 | $15.18 | $15.34 | $12.49 | 25,110,570 |
| 2016-06-10 | $16.70 | $16.70 | $16.70 | $16.70 | $13.59 | 0 |
| 2016-06-09 | $16.70 | $16.70 | $16.70 | $16.70 | $13.59 | 0 |
| 2016-06-08 | $17.60 | $17.60 | $16.63 | $16.70 | $13.59 | 34,753,490 |
| 2016-06-07 | $16.87 | $17.07 | $16.56 | $16.80 | $13.68 | 13,361,310 |
| 2016-06-06 | $16.80 | $17.07 | $16.70 | $16.94 | $13.79 | 10,961,060 |
| 2016-06-03 | $17.00 | $17.15 | $16.71 | $16.85 | $13.72 | 16,879,050 |
| 2016-06-02 | $16.64 | $17.17 | $16.45 | $16.98 | $13.82 | 24,464,330 |
| 2016-06-01 | $16.31 | $16.31 | $16.31 | $16.31 | $13.28 | 0 |
| 2016-05-31 | $15.63 | $16.44 | $15.63 | $16.31 | $13.28 | 22,782,850 |
| 2016-05-30 | $15.55 | $16.00 | $15.48 | $15.62 | $12.72 | 13,465,210 |
| 2016-05-27 | $16.03 | $16.24 | $15.83 | $15.91 | $12.95 | 13,940,110 |
| 2016-05-26 | $15.84 | $16.27 | $15.42 | $16.08 | $13.09 | 20,336,400 |
| 2016-05-25 | $16.31 | $16.40 | $15.73 | $15.93 | $12.97 | 19,434,290 |
| 2016-05-24 | $16.70 | $16.73 | $15.81 | $16.29 | $13.26 | 21,978,320 |
| 2016-05-23 | $16.98 | $17.30 | $16.43 | $16.60 | $13.51 | 35,632,820 |
| 2016-05-20 | $14.73 | $16.45 | $14.68 | $16.45 | $13.39 | 39,354,440 |
| 2016-05-19 | $14.61 | $15.06 | $14.50 | $14.95 | $12.17 | 16,225,850 |
| 2016-05-18 | $14.70 | $14.78 | $14.35 | $14.52 | $11.82 | 10,268,190 |
| 2016-05-17 | $14.57 | $15.03 | $14.50 | $14.84 | $12.08 | 20,163,310 |
| 2016-05-16 | $14.15 | $14.62 | $13.80 | $14.54 | $11.84 | 12,260,980 |
| 2016-05-13 | $14.11 | $14.50 | $13.94 | $14.18 | $11.54 | 7,973,840 |
| 2016-05-12 | $13.78 | $14.23 | $13.44 | $14.19 | $11.55 | 9,161,310 |
| 2016-05-11 | $14.23 | $14.40 | $13.99 | $14.05 | $11.44 | 8,351,420 |
| 2016-05-10 | $14.13 | $14.38 | $13.97 | $14.11 | $11.49 | 9,798,100 |
| 2016-05-09 | $14.67 | $14.73 | $14.01 | $14.13 | $11.50 | 16,520,910 |
| 2016-05-06 | $15.98 | $16.27 | $14.80 | $14.89 | $12.12 | 23,021,300 |
| 2016-05-05 | $15.87 | $16.03 | $15.74 | $15.98 | $13.01 | 11,778,830 |
| 2016-05-04 | $15.90 | $16.00 | $15.75 | $15.87 | $12.92 | 13,685,860 |
| 2016-05-03 | $15.42 | $15.95 | $15.14 | $15.92 | $12.96 | 24,180,120 |
| 2016-05-02 | $15.26 | $15.26 | $15.26 | $15.26 | $12.42 | 0 |
| 2016-04-29 | $15.50 | $15.53 | $15.05 | $15.26 | $12.42 | 13,562,440 |
| 2016-04-28 | $15.52 | $15.62 | $15.02 | $15.48 | $12.60 | 11,483,820 |
| 2016-04-27 | $15.61 | $15.75 | $15.35 | $15.55 | $12.66 | 11,159,660 |
| 2016-04-26 | $15.35 | $15.76 | $15.21 | $15.54 | $12.65 | 8,618,110 |
| 2016-04-25 | $15.38 | $15.70 | $15.00 | $15.52 | $12.63 | 14,634,760 |
| 2016-04-22 | $14.94 | $15.35 | $14.81 | $15.23 | $12.40 | 15,943,630 |
| 2016-04-21 | $15.09 | $15.26 | $14.75 | $14.81 | $12.06 | 16,843,340 |
| 2016-04-20 | $16.68 | $16.71 | $14.89 | $15.10 | $12.29 | 32,388,560 |
| 2016-04-19 | $16.50 | $16.76 | $16.28 | $16.54 | $13.46 | 14,321,990 |
| 2016-04-18 | $17.20 | $17.20 | $16.20 | $16.67 | $13.57 | 19,510,500 |
| 2016-04-15 | $17.58 | $17.68 | $17.05 | $17.30 | $14.08 | 14,760,000 |
| 2016-04-14 | $17.10 | $17.98 | $17.10 | $17.57 | $14.30 | 35,472,230 |
| 2016-04-13 | $17.19 | $17.44 | $16.98 | $17.07 | $13.90 | 30,080,620 |
| 2016-04-12 | $17.28 | $17.29 | $16.49 | $16.77 | $13.65 | 26,281,890 |
| 2016-04-11 | $16.68 | $17.70 | $16.54 | $17.33 | $14.11 | 33,825,320 |
| 2016-04-08 | $16.35 | $16.89 | $16.01 | $16.75 | $13.64 | 32,519,940 |
| 2016-04-07 | $16.94 | $17.66 | $16.50 | $16.60 | $13.51 | 63,119,340 |
| 2016-04-06 | $15.53 | $17.03 | $15.36 | $17.03 | $13.86 | 46,618,500 |
| 2016-04-05 | $15.90 | $15.94 | $15.39 | $15.48 | $12.60 | 34,445,590 |
| 2016-04-04 | $15.35 | $15.35 | $15.35 | $15.35 | $12.50 | 0 |
| 2016-04-01 | $15.18 | $15.38 | $14.91 | $15.35 | $12.50 | 30,977,240 |
| 2016-03-31 | $14.25 | $15.44 | $14.25 | $15.18 | $12.36 | 33,854,550 |
| 2016-03-30 | $13.65 | $14.14 | $13.54 | $14.13 | $11.50 | 14,889,260 |
| 2016-03-29 | $14.00 | $14.10 | $13.20 | $13.48 | $10.97 | 19,765,930 |
| 2016-03-28 | $14.36 | $15.08 | $13.96 | $13.98 | $11.38 | 23,681,650 |
| 2016-03-25 | $14.13 | $14.51 | $14.05 | $14.30 | $11.64 | 12,311,370 |
| 2016-03-24 | $13.97 | $14.66 | $13.81 | $14.24 | $11.59 | 21,427,400 |
| 2016-03-23 | $13.85 | $14.08 | $13.76 | $13.98 | $11.38 | 10,382,520 |
| 2016-03-22 | $13.78 | $14.37 | $13.71 | $13.97 | $11.37 | 23,949,980 |
| 2016-03-21 | $13.40 | $14.10 | $13.40 | $13.91 | $11.32 | 24,440,260 |
| 2016-03-18 | $12.55 | $13.36 | $12.54 | $13.29 | $10.82 | 22,343,110 |
| 2016-03-17 | $12.00 | $12.52 | $12.00 | $12.45 | $10.14 | 10,806,360 |
| 2016-03-16 | $12.32 | $12.49 | $11.88 | $11.99 | $9.76 | 6,320,140 |
| 2016-03-15 | $12.40 | $12.55 | $12.20 | $12.23 | $9.96 | 8,680,730 |
| 2016-03-14 | $12.22 | $12.72 | $12.18 | $12.43 | $10.12 | 13,194,890 |
| 2016-03-11 | $11.85 | $12.28 | $11.72 | $12.10 | $9.85 | 8,237,780 |
| 2016-03-10 | $12.05 | $12.17 | $11.81 | $11.86 | $9.65 | 9,020,800 |
| 2016-03-09 | $12.05 | $12.10 | $11.73 | $12.01 | $9.78 | 7,047,730 |
| 2016-03-08 | $12.29 | $12.29 | $11.69 | $12.25 | $9.97 | 9,708,330 |
| 2016-03-07 | $12.14 | $12.49 | $12.14 | $12.29 | $10.00 | 8,583,960 |
| 2016-03-04 | $12.65 | $12.65 | $11.79 | $12.07 | $9.83 | 16,248,120 |
| 2016-03-03 | $12.44 | $12.85 | $12.31 | $12.66 | $10.31 | 15,544,120 |
| 2016-03-02 | $11.78 | $12.40 | $11.70 | $12.39 | $10.09 | 12,784,660 |
| 2016-03-01 | $11.74 | $11.96 | $11.54 | $11.82 | $9.62 | 11,274,640 |
| 2016-02-29 | $12.30 | $12.52 | $11.50 | $11.66 | $9.49 | 10,225,440 |
| 2016-02-26 | $12.71 | $12.86 | $12.18 | $12.60 | $10.26 | 9,981,830 |
| 2016-02-25 | $14.04 | $14.04 | $12.63 | $12.63 | $10.28 | 21,269,350 |
| 2016-02-24 | $13.93 | $14.06 | $13.66 | $14.03 | $11.42 | 10,433,440 |
| 2016-02-23 | $14.35 | $14.40 | $13.83 | $14.03 | $11.42 | 13,318,890 |
| 2016-02-22 | $14.40 | $14.40 | $14.15 | $14.33 | $11.67 | 18,036,380 |
| 2016-02-19 | $14.05 | $14.35 | $14.01 | $14.17 | $11.54 | 11,772,420 |
| 2016-02-18 | $14.39 | $14.56 | $14.08 | $14.18 | $11.54 | 16,738,410 |
| 2016-02-17 | $14.16 | $14.23 | $13.78 | $14.18 | $11.54 | 14,874,130 |
| 2016-02-16 | $13.79 | $14.36 | $13.76 | $14.26 | $11.61 | 13,182,310 |
| 2016-02-15 | $13.35 | $13.73 | $13.33 | $13.66 | $11.12 | 6,976,720 |
| 2016-02-12 | $13.91 | $13.91 | $13.91 | $13.91 | $11.32 | 0 |
| 2016-02-11 | $13.91 | $13.91 | $13.91 | $13.91 | $11.32 | 0 |
| 2016-02-10 | $13.91 | $13.91 | $13.91 | $13.91 | $11.32 | 0 |
| 2016-02-09 | $13.91 | $13.91 | $13.91 | $13.91 | $11.32 | 0 |
| 2016-02-08 | $13.91 | $13.91 | $13.91 | $13.91 | $11.32 | 0 |
| 2016-02-05 | $14.38 | $14.40 | $13.78 | $13.91 | $11.32 | 10,772,900 |
| 2016-02-04 | $13.63 | $14.07 | $13.60 | $13.97 | $11.37 | 11,288,850 |
| 2016-02-03 | $13.25 | $13.68 | $13.18 | $13.58 | $11.05 | 9,767,550 |
| 2016-02-02 | $13.04 | $13.54 | $12.92 | $13.44 | $10.94 | 10,444,190 |
| 2016-02-01 | $12.96 | $13.16 | $12.68 | $12.94 | $10.53 | 7,515,470 |
| 2016-01-29 | $12.40 | $13.15 | $12.33 | $12.98 | $10.57 | 11,098,710 |
| 2016-01-28 | $12.50 | $12.86 | $12.28 | $12.41 | $10.10 | 10,687,920 |
| 2016-01-27 | $12.60 | $12.81 | $11.77 | $12.67 | $10.31 | 13,006,510 |
| 2016-01-26 | $13.81 | $13.85 | $12.59 | $12.60 | $10.26 | 18,197,920 |
| 2016-01-25 | $13.81 | $14.30 | $13.68 | $13.99 | $11.39 | 14,420,840 |
| 2016-01-22 | $13.50 | $13.67 | $12.88 | $13.59 | $11.06 | 13,616,300 |
| 2016-01-21 | $13.93 | $14.28 | $13.23 | $13.32 | $10.84 | 17,659,550 |
| 2016-01-20 | $13.70 | $14.95 | $13.66 | $14.33 | $11.67 | 27,129,750 |
| 2016-01-19 | $13.05 | $13.78 | $13.02 | $13.66 | $11.12 | 16,546,120 |
| 2016-01-18 | $12.64 | $13.35 | $12.58 | $13.08 | $10.65 | 13,370,570 |
| 2016-01-15 | $13.50 | $13.78 | $12.80 | $12.95 | $10.54 | 11,584,190 |
| 2016-01-14 | $12.60 | $13.91 | $12.56 | $13.79 | $11.23 | 16,461,310 |
| 2016-01-13 | $13.47 | $13.47 | $13.47 | $13.47 | $10.97 | 0 |
| 2016-01-12 | $13.80 | $13.98 | $13.10 | $13.47 | $10.97 | 11,872,620 |
| 2016-01-11 | $14.70 | $14.84 | $13.66 | $13.66 | $11.12 | 16,933,710 |
| 2016-01-08 | $15.90 | $16.00 | $13.82 | $15.18 | $12.36 | 21,431,890 |
| 2016-01-07 | $17.00 | $17.00 | $15.29 | $15.29 | $12.45 | 3,620,100 |
| 2016-01-06 | $16.71 | $17.30 | $16.55 | $16.99 | $13.83 | 13,716,100 |
| 2016-01-05 | $15.97 | $17.38 | $15.70 | $16.77 | $13.65 | 16,406,900 |
| 2016-01-04 | $18.82 | $18.83 | $16.95 | $16.96 | $13.81 | 11,550,850 |
| 2016-01-01 | $18.83 | $18.83 | $18.83 | $18.83 | $15.33 | 0 |
| 2015-12-31 | $19.39 | $19.39 | $18.71 | $18.83 | $15.33 | 10,094,570 |
| 2015-12-30 | $18.94 | $19.26 | $18.79 | $19.20 | $15.63 | 15,017,590 |
| 2015-12-29 | $18.92 | $18.95 | $18.52 | $18.91 | $15.39 | 11,523,590 |
| 2015-12-28 | $19.23 | $19.37 | $18.71 | $18.90 | $15.39 | 19,684,510 |
| 2015-12-25 | $19.17 | $19.18 | $18.90 | $19.16 | $15.60 | 11,530,710 |
| 2015-12-24 | $19.55 | $19.67 | $18.70 | $19.18 | $15.61 | 14,090,160 |
| 2015-12-23 | $20.00 | $20.13 | $19.20 | $19.39 | $15.78 | 25,279,180 |
| 2015-12-22 | $19.95 | $20.22 | $19.61 | $19.85 | $16.16 | 27,665,120 |
| 2015-12-21 | $18.86 | $20.25 | $18.76 | $19.90 | $16.20 | 37,139,110 |
| 2015-12-18 | $19.33 | $19.33 | $18.66 | $18.90 | $15.39 | 20,118,910 |
| 2015-12-17 | $19.09 | $19.47 | $19.09 | $19.33 | $15.74 | 21,783,100 |
| 2015-12-16 | $18.85 | $19.20 | $18.59 | $19.06 | $15.52 | 16,246,010 |
| 2015-12-15 | $18.64 | $19.13 | $18.53 | $18.69 | $15.21 | 13,179,180 |
| 2015-12-14 | $18.50 | $18.68 | $18.15 | $18.66 | $15.19 | 13,084,540 |
| 2015-12-11 | $18.83 | $18.83 | $18.50 | $18.65 | $15.18 | 5,974,240 |
| 2015-12-10 | $18.81 | $19.38 | $18.45 | $18.89 | $15.38 | 15,701,730 |
| 2015-12-09 | $18.85 | $18.85 | $18.39 | $18.73 | $15.25 | 10,773,150 |
| 2015-12-08 | $19.35 | $19.37 | $18.73 | $18.82 | $15.32 | 9,950,390 |
| 2015-12-07 | $19.37 | $19.43 | $19.07 | $19.33 | $15.74 | 8,587,380 |
| 2015-12-04 | $19.54 | $19.75 | $19.17 | $19.38 | $15.78 | 9,341,210 |
| 2015-12-03 | $19.50 | $19.56 | $19.08 | $19.52 | $15.89 | 11,255,610 |
| 2015-12-02 | $19.37 | $19.53 | $18.65 | $19.40 | $15.79 | 9,168,310 |
| 2015-12-01 | $19.40 | $19.73 | $19.09 | $19.55 | $15.91 | 11,092,230 |
| 2015-11-30 | $19.83 | $19.98 | $18.50 | $19.45 | $15.83 | 23,768,480 |
| 2015-11-27 | $20.59 | $20.60 | $19.50 | $19.83 | $16.14 | 26,771,800 |
| 2015-11-26 | $21.40 | $21.44 | $20.70 | $20.73 | $16.88 | 20,277,030 |
| 2015-11-25 | $21.19 | $21.25 | $20.85 | $21.25 | $17.30 | 14,898,960 |
| 2015-11-24 | $21.17 | $21.18 | $20.70 | $21.04 | $17.13 | 10,644,980 |
| 2015-11-23 | $20.80 | $21.54 | $20.67 | $21.07 | $17.15 | 22,045,220 |
| 2015-11-20 | $21.10 | $21.39 | $20.60 | $20.83 | $16.96 | 24,500,580 |
| 2015-11-19 | $20.80 | $21.24 | $20.66 | $21.16 | $17.23 | 15,959,710 |
| 2015-11-18 | $21.78 | $21.99 | $20.66 | $20.80 | $16.93 | 24,015,820 |
| 2015-11-17 | $22.90 | $23.54 | $21.61 | $21.83 | $17.77 | 39,639,680 |
| 2015-11-16 | $21.58 | $23.00 | $21.52 | $22.68 | $18.46 | 31,280,680 |
| 2015-11-13 | $20.84 | $22.87 | $20.70 | $22.31 | $18.16 | 42,587,420 |
| 2015-11-12 | $21.30 | $21.47 | $20.51 | $21.16 | $17.23 | 32,356,490 |
| 2015-11-11 | $20.12 | $21.25 | $19.97 | $21.14 | $17.21 | 39,313,570 |
| 2015-11-10 | $19.92 | $20.44 | $19.68 | $20.00 | $16.28 | 24,081,660 |
| 2015-11-09 | $20.03 | $20.30 | $19.43 | $19.93 | $16.22 | 35,127,410 |
| 2015-11-06 | $20.10 | $20.88 | $20.01 | $20.42 | $16.62 | 25,960,380 |
| 2015-11-05 | $21.09 | $22.06 | $20.10 | $20.21 | $16.45 | 44,114,200 |
| 2015-11-04 | $19.02 | $22.90 | $18.94 | $21.86 | $17.80 | 46,751,960 |
| 2015-11-03 | $21.04 | $21.04 | $21.04 | $21.04 | $17.13 | 0 |
| 2015-11-02 | $21.04 | $21.04 | $21.04 | $21.04 | $17.13 | 0 |
| 2015-10-30 | $21.04 | $21.04 | $21.04 | $21.04 | $17.13 | 0 |
| 2015-10-29 | $21.04 | $21.04 | $21.04 | $21.04 | $17.13 | 0 |
| 2015-10-28 | $21.04 | $21.04 | $21.04 | $21.04 | $17.13 | 0 |
| 2015-10-27 | $21.04 | $21.04 | $21.04 | $21.04 | $17.13 | 0 |
| 2015-10-26 | $21.04 | $21.04 | $21.04 | $21.04 | $17.13 | 0 |
| 2015-10-23 | $21.04 | $21.04 | $21.04 | $21.04 | $17.13 | 0 |
| 2015-10-22 | $21.04 | $21.04 | $21.04 | $21.04 | $17.13 | 0 |
| 2015-10-21 | $21.04 | $21.04 | $21.04 | $21.04 | $17.13 | 0 |
| 2015-10-20 | $21.04 | $21.04 | $21.04 | $21.04 | $17.13 | 0 |
| 2015-10-19 | $21.04 | $21.04 | $21.04 | $21.04 | $17.13 | 0 |
| 2015-10-16 | $21.04 | $21.04 | $21.04 | $21.04 | $17.13 | 0 |
| 2015-10-15 | $21.04 | $21.04 | $21.04 | $21.04 | $17.13 | 0 |
| 2015-10-14 | $21.04 | $21.04 | $21.04 | $21.04 | $17.13 | 0 |
| 2015-10-13 | $21.04 | $21.04 | $21.04 | $21.04 | $17.13 | 0 |
| 2015-10-12 | $21.04 | $21.04 | $21.04 | $21.04 | $17.13 | 0 |
| 2015-10-09 | $21.04 | $21.04 | $21.04 | $21.04 | $17.13 | 0 |
| 2015-10-08 | $21.04 | $21.04 | $21.04 | $21.04 | $17.13 | 0 |
| 2015-10-07 | $21.04 | $21.04 | $21.04 | $21.04 | $17.13 | 0 |
| 2015-10-06 | $21.04 | $21.04 | $21.04 | $21.04 | $17.13 | 0 |
| 2015-10-05 | $21.04 | $21.04 | $21.04 | $21.04 | $17.13 | 0 |
| 2015-10-02 | $21.04 | $21.04 | $21.04 | $21.04 | $17.13 | 0 |
| 2015-10-01 | $21.04 | $21.04 | $21.04 | $21.04 | $17.13 | 0 |
| 2015-09-30 | $21.04 | $21.04 | $21.04 | $21.04 | $17.13 | 0 |
| 2015-09-29 | $21.04 | $21.04 | $21.04 | $21.04 | $17.13 | 0 |
| 2015-09-28 | $21.04 | $21.04 | $21.04 | $21.04 | $17.13 | 0 |
| 2015-09-25 | $21.04 | $21.04 | $21.04 | $21.04 | $17.13 | 0 |
| 2015-09-24 | $21.04 | $21.04 | $21.04 | $21.04 | $17.13 | 0 |
| 2015-09-23 | $21.04 | $21.04 | $21.04 | $21.04 | $17.13 | 0 |
| 2015-09-22 | $21.04 | $21.04 | $21.04 | $21.04 | $17.13 | 0 |
| 2015-09-21 | $21.04 | $21.04 | $21.04 | $21.04 | $17.13 | 0 |
| 2015-09-18 | $21.04 | $21.04 | $21.04 | $21.04 | $17.13 | 0 |
| 2015-09-17 | $21.04 | $21.04 | $21.04 | $21.04 | $17.13 | 0 |
| 2015-09-16 | $21.04 | $21.04 | $21.04 | $21.04 | $17.13 | 0 |
| 2015-09-15 | $21.04 | $21.04 | $21.04 | $21.04 | $17.13 | 0 |
| 2015-09-14 | $21.04 | $21.04 | $21.04 | $21.04 | $17.13 | 0 |
| 2015-09-11 | $21.04 | $21.04 | $21.04 | $21.04 | $17.13 | 0 |
| 2015-09-10 | $21.04 | $21.04 | $21.04 | $21.04 | $17.13 | 0 |
| 2015-09-09 | $21.04 | $21.04 | $21.04 | $21.04 | $17.13 | 0 |
| 2015-09-08 | $21.04 | $21.04 | $21.04 | $21.04 | $17.13 | 0 |
| 2015-09-07 | $21.04 | $21.04 | $21.04 | $21.04 | $17.13 | 0 |
| 2015-09-04 | $21.04 | $21.04 | $21.04 | $21.04 | $17.13 | 0 |
| 2015-09-03 | $21.04 | $21.04 | $21.04 | $21.04 | $17.13 | 0 |
| 2015-09-02 | $21.04 | $21.04 | $21.04 | $21.04 | $17.13 | 0 |
| 2015-09-01 | $21.04 | $21.04 | $21.04 | $21.04 | $17.13 | 0 |
| 2015-08-31 | $21.04 | $21.04 | $21.04 | $21.04 | $17.13 | 0 |
| 2015-08-28 | $21.04 | $21.04 | $21.04 | $21.04 | $17.13 | 0 |
| 2015-08-27 | $21.04 | $21.04 | $21.04 | $21.04 | $17.13 | 0 |
| 2015-08-26 | $21.04 | $21.04 | $21.04 | $21.04 | $17.13 | 0 |
| 2015-08-25 | $21.04 | $21.04 | $21.04 | $21.04 | $17.13 | 0 |
| 2015-08-24 | $21.04 | $21.04 | $21.04 | $21.04 | $17.13 | 0 |
Changyuan Group Ltd (600525) News Headlines
Recent Changyuan Group Ltd (600525) News
Similar Companies to Changyuan Group Ltd (600525) 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 | -- | -- | -- |