Tian Di Science Technology Company Ltd (600582) Exchange: SHG
Data as of July 11, 2025
$6.16 ($0.04) 0.65%
Tian Di Science Technology Company Ltd - Daily Information
Click for more stock information on Tian Di Science Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $6.13 |
| Previous Close | $6.16 |
| High | $6.17 |
| Low | $6.11 |
| Adjusted Open | $6.13 |
| Previous Adjusted Close | $6.16 |
| Adjusted High | $6.17 |
| Adjusted Low | $6.11 |
About Tian Di Science Technology Company Ltd (600582)
TIANDI SCIENCE &TECHNOLOGY Co., Ltd is principally engaged in the manufacture and distribution of mine automation and mechanical equipment. The Company operates its businesses through manufacture and distribution of mine automation and mechanical equipment, manufacture and distribution of coal preparation equipment, mine production technology services and operation, construction of underground special engineering projects, production and distribution of coal products, as well as logistics and trading businesses, among others. The Company operates its businesses primarily in domestic markets.
Invest in Tian Di Science Technology Company Ltd (600582)
Historical Stock Data for Tian Di Science Technology Company Ltd (600582)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $6.13 | $6.17 | $6.11 | $6.16 | $6.16 | 37,523,860 |
| 2025-07-08 | $6.09 | $6.13 | $6.07 | $6.12 | $6.12 | 35,310,140 |
| 2025-07-07 | $6.10 | $6.14 | $6.06 | $6.09 | $6.09 | 33,648,060 |
| 2025-07-04 | $6.03 | $6.15 | $6.01 | $6.11 | $6.11 | 67,196,030 |
| 2025-07-03 | $6.03 | $6.05 | $5.99 | $6.04 | $6.04 | 26,172,540 |
| 2025-07-02 | $6.02 | $6.07 | $5.99 | $6.04 | $6.04 | 35,263,600 |
| 2025-06-30 | $6.00 | $6.01 | $5.93 | $5.99 | $5.99 | 32,579,490 |
| 2025-06-27 | $5.95 | $6.04 | $5.95 | $6.00 | $6.00 | 32,174,300 |
| 2025-06-26 | $5.99 | $6.03 | $5.94 | $5.95 | $5.95 | 40,061,940 |
| 2025-06-25 | $5.98 | $5.99 | $5.94 | $5.99 | $5.99 | 42,223,000 |
| 2025-06-24 | $5.93 | $5.99 | $5.91 | $5.97 | $5.97 | 32,255,160 |
| 2025-06-23 | $5.91 | $5.93 | $5.86 | $5.91 | $5.91 | 25,013,550 |
| 2025-06-20 | $5.94 | $5.95 | $5.90 | $5.93 | $5.93 | 20,785,600 |
| 2025-06-19 | $6.03 | $6.04 | $5.91 | $5.93 | $5.93 | 29,490,310 |
| 2025-06-18 | $6.06 | $6.11 | $6.02 | $6.03 | $6.03 | 19,944,700 |
| 2025-06-17 | $6.06 | $6.08 | $6.02 | $6.06 | $6.06 | 19,327,280 |
| 2025-06-13 | $6.04 | $6.10 | $6.00 | $6.07 | $6.07 | 38,681,380 |
| 2025-06-12 | $5.98 | $6.06 | $5.95 | $6.03 | $6.03 | 36,773,800 |
| 2025-06-11 | $5.88 | $6.05 | $5.87 | $6.00 | $6.00 | 59,358,630 |
| 2025-06-10 | $5.89 | $5.97 | $5.85 | $5.88 | $5.88 | 44,205,330 |
| 2025-06-09 | $5.89 | $5.90 | $5.87 | $5.89 | $5.89 | 26,495,890 |
| 2025-06-06 | $5.87 | $5.90 | $5.86 | $5.88 | $5.88 | 23,431,610 |
| 2025-06-05 | $5.94 | $5.95 | $5.85 | $5.88 | $5.88 | 37,024,600 |
| 2025-06-04 | $5.94 | $5.96 | $5.92 | $5.93 | $5.93 | 20,649,400 |
| 2025-06-03 | $5.95 | $5.96 | $5.90 | $5.92 | $5.92 | 41,420,230 |
| 2025-05-30 | $5.98 | $5.99 | $5.92 | $5.94 | $5.94 | 34,916,220 |
| 2025-05-29 | $6.27 | $6.29 | $6.24 | $6.28 | $6.28 | 40,654,200 |
| 2025-05-28 | $6.18 | $6.29 | $6.17 | $6.28 | $6.28 | 52,038,520 |
| 2025-05-27 | $6.17 | $6.19 | $6.14 | $6.18 | $6.18 | 35,679,570 |
| 2025-05-26 | $6.25 | $6.26 | $6.16 | $6.17 | $6.17 | 48,681,890 |
| 2025-05-23 | $6.21 | $6.34 | $6.20 | $6.23 | $6.23 | 77,205,550 |
| 2025-05-22 | $6.22 | $6.25 | $6.19 | $6.19 | $6.19 | 31,947,800 |
| 2025-05-21 | $6.22 | $6.27 | $6.21 | $6.24 | $6.24 | 30,349,440 |
| 2025-05-20 | $6.21 | $6.25 | $6.20 | $6.24 | $6.24 | 21,661,640 |
| 2025-05-19 | $6.22 | $6.24 | $6.17 | $6.22 | $6.22 | 33,923,820 |
| 2025-05-16 | $6.22 | $6.25 | $6.21 | $6.21 | $6.21 | 26,105,950 |
| 2025-05-15 | $6.28 | $6.28 | $6.21 | $6.21 | $6.21 | 32,717,370 |
| 2025-05-14 | $6.30 | $6.31 | $6.23 | $6.29 | $6.29 | 40,486,140 |
| 2025-05-13 | $6.34 | $6.34 | $6.28 | $6.30 | $6.30 | 34,777,350 |
| 2025-05-12 | $6.31 | $6.33 | $6.27 | $6.30 | $6.30 | 38,495,190 |
| 2025-05-09 | $6.26 | $6.31 | $6.22 | $6.30 | $6.30 | 46,554,610 |
| 2025-05-08 | $6.25 | $6.27 | $6.22 | $6.25 | $6.25 | 40,307,180 |
| 2025-05-07 | $6.25 | $6.32 | $6.22 | $6.27 | $6.27 | 72,040,280 |
| 2025-05-06 | $6.22 | $6.24 | $6.18 | $6.22 | $6.22 | 79,973,150 |
| 2025-04-30 | $6.35 | $6.35 | $6.13 | $6.19 | $6.19 | 74,111,820 |
| 2025-04-29 | $6.35 | $6.43 | $6.31 | $6.32 | $6.32 | 30,576,310 |
| 2025-04-28 | $6.34 | $6.39 | $6.28 | $6.35 | $6.35 | 33,043,160 |
| 2025-04-25 | $6.41 | $6.45 | $6.31 | $6.34 | $6.34 | 41,222,450 |
| 2025-04-24 | $6.30 | $6.50 | $6.30 | $6.42 | $6.42 | 63,408,950 |
| 2025-04-23 | $6.26 | $6.39 | $6.09 | $6.35 | $6.35 | 88,979,420 |
| 2025-04-22 | $6.17 | $6.27 | $6.15 | $6.25 | $6.25 | 36,647,330 |
| 2025-04-21 | $6.11 | $6.20 | $6.07 | $6.17 | $6.17 | 31,380,340 |
| 2025-04-18 | $6.00 | $6.13 | $5.99 | $6.11 | $6.11 | 40,673,630 |
| 2025-04-17 | $6.00 | $6.05 | $5.98 | $6.02 | $6.02 | 26,865,360 |
| 2025-04-16 | $5.98 | $6.03 | $5.95 | $6.02 | $6.02 | 32,068,500 |
| 2025-04-15 | $6.01 | $6.02 | $5.94 | $6.00 | $6.00 | 34,729,520 |
| 2025-04-14 | $6.02 | $6.03 | $5.98 | $6.01 | $6.01 | 32,507,110 |
| 2025-04-11 | $5.95 | $6.01 | $5.92 | $5.98 | $5.98 | 35,111,590 |
| 2025-04-10 | $6.03 | $6.06 | $5.96 | $5.97 | $5.97 | 54,651,910 |
| 2025-04-09 | $5.89 | $5.98 | $5.71 | $5.96 | $5.96 | 56,490,610 |
| 2025-04-08 | $5.87 | $5.96 | $5.77 | $5.88 | $5.88 | 60,558,230 |
| 2025-04-07 | $6.16 | $6.16 | $5.77 | $5.77 | $5.77 | 70,249,320 |
| 2025-04-03 | $6.39 | $6.45 | $6.35 | $6.41 | $6.41 | 36,160,620 |
| 2025-04-02 | $6.42 | $6.45 | $6.39 | $6.41 | $6.41 | 31,662,670 |
| 2025-04-01 | $6.40 | $6.49 | $6.40 | $6.44 | $6.44 | 27,246,620 |
| 2025-03-31 | $6.38 | $6.44 | $6.35 | $6.41 | $6.41 | 36,788,200 |
| 2025-03-28 | $6.47 | $6.49 | $6.34 | $6.39 | $6.39 | 40,771,410 |
| 2025-03-27 | $6.60 | $6.61 | $6.43 | $6.45 | $6.45 | 58,177,500 |
| 2025-03-26 | $6.68 | $6.68 | $6.59 | $6.62 | $6.62 | 47,294,460 |
| 2025-03-25 | $6.71 | $6.75 | $6.63 | $6.66 | $6.66 | 57,879,160 |
| 2025-03-24 | $6.56 | $6.78 | $6.55 | $6.69 | $6.69 | 92,880,260 |
| 2025-03-21 | $6.50 | $6.57 | $6.42 | $6.53 | $6.53 | 80,861,800 |
| 2025-03-20 | $6.46 | $6.52 | $6.45 | $6.46 | $6.46 | 33,164,980 |
| 2025-03-19 | $6.44 | $6.50 | $6.42 | $6.45 | $6.45 | 37,911,210 |
| 2025-03-18 | $6.44 | $6.47 | $6.42 | $6.45 | $6.45 | 34,697,990 |
| 2025-03-17 | $6.51 | $6.58 | $6.43 | $6.44 | $6.44 | 49,880,740 |
| 2025-03-14 | $6.50 | $6.53 | $6.42 | $6.50 | $6.50 | 58,398,080 |
| 2025-03-13 | $6.56 | $6.57 | $6.39 | $6.45 | $6.45 | 72,771,810 |
| 2025-03-12 | $6.60 | $6.64 | $6.53 | $6.56 | $6.56 | 50,019,800 |
| 2025-03-11 | $6.41 | $6.57 | $6.41 | $6.56 | $6.56 | 70,338,480 |
| 2025-03-10 | $6.52 | $6.53 | $6.37 | $6.49 | $6.49 | 72,457,210 |
| 2025-03-07 | $6.26 | $6.46 | $6.21 | $6.41 | $6.41 | 89,025,370 |
| 2025-03-06 | $6.21 | $6.30 | $6.15 | $6.27 | $6.27 | 63,728,470 |
| 2025-03-05 | $6.03 | $6.27 | $6.03 | $6.20 | $6.20 | 81,754,210 |
| 2025-03-04 | $5.96 | $6.11 | $5.93 | $6.06 | $6.06 | 71,433,250 |
| 2025-03-03 | $5.93 | $5.99 | $5.92 | $5.95 | $5.95 | 52,807,570 |
| 2025-02-28 | $6.00 | $6.01 | $5.91 | $5.92 | $5.92 | 61,415,820 |
| 2025-02-27 | $6.08 | $6.09 | $5.95 | $6.01 | $6.01 | 49,157,190 |
| 2025-02-26 | $5.89 | $6.13 | $5.87 | $6.10 | $6.10 | 104,504,480 |
| 2025-02-25 | $5.92 | $5.92 | $5.83 | $5.87 | $5.87 | 40,473,040 |
| 2025-02-24 | $5.89 | $5.98 | $5.88 | $5.93 | $5.93 | 53,019,170 |
| 2025-02-20 | $6.00 | $6.01 | $5.87 | $5.90 | $5.90 | 42,127,660 |
| 2025-02-19 | $5.83 | $6.02 | $5.82 | $5.96 | $5.96 | 80,307,380 |
| 2025-02-18 | $5.85 | $5.87 | $5.80 | $5.82 | $5.82 | 43,159,150 |
| 2025-02-17 | $5.85 | $5.87 | $5.81 | $5.84 | $5.84 | 29,515,800 |
| 2025-02-14 | $5.88 | $5.90 | $5.82 | $5.86 | $5.86 | 32,239,810 |
| 2025-02-13 | $5.92 | $5.95 | $5.87 | $5.88 | $5.88 | 39,168,080 |
| 2025-02-12 | $5.93 | $5.96 | $5.89 | $5.92 | $5.92 | 33,978,180 |
| 2025-02-11 | $5.91 | $5.96 | $5.89 | $5.93 | $5.93 | 38,525,420 |
| 2025-02-10 | $5.96 | $5.97 | $5.88 | $5.91 | $5.91 | 37,019,530 |
| 2025-02-07 | $5.88 | $5.99 | $5.84 | $5.95 | $5.95 | 44,895,230 |
| 2025-02-06 | $5.82 | $5.89 | $5.81 | $5.88 | $5.88 | 35,459,700 |
| 2025-02-05 | $6.01 | $6.02 | $5.82 | $5.82 | $5.82 | 38,974,690 |
| 2025-01-27 | $5.96 | $6.03 | $5.93 | $6.00 | $6.00 | 31,365,380 |
| 2025-01-24 | $5.82 | $5.93 | $5.82 | $5.93 | $5.93 | 24,416,230 |
| 2025-01-23 | $5.87 | $5.92 | $5.82 | $5.84 | $5.84 | 28,584,200 |
| 2025-01-22 | $5.81 | $5.83 | $5.77 | $5.82 | $5.82 | 15,577,060 |
| 2025-01-21 | $5.91 | $5.93 | $5.77 | $5.82 | $5.82 | 23,150,530 |
| 2025-01-20 | $5.90 | $5.96 | $5.88 | $5.89 | $5.89 | 28,446,550 |
| 2025-01-17 | $5.82 | $5.91 | $5.77 | $5.88 | $5.88 | 32,083,340 |
| 2025-01-16 | $5.80 | $5.87 | $5.79 | $5.82 | $5.82 | 26,679,360 |
| 2025-01-15 | $5.83 | $5.84 | $5.77 | $5.78 | $5.78 | 29,635,870 |
| 2025-01-14 | $5.70 | $5.85 | $5.67 | $5.83 | $5.83 | 34,920,370 |
| 2025-01-13 | $5.75 | $5.79 | $5.65 | $5.68 | $5.68 | 40,791,180 |
| 2025-01-09 | $5.95 | $5.95 | $5.80 | $5.81 | $5.81 | 43,315,860 |
| 2025-01-08 | $5.97 | $5.99 | $5.87 | $5.95 | $5.95 | 35,189,050 |
| 2025-01-07 | $5.99 | $6.04 | $5.89 | $5.97 | $5.97 | 33,047,560 |
| 2025-01-06 | $5.97 | $6.03 | $5.92 | $6.00 | $6.00 | 35,934,930 |
| 2025-01-03 | $6.05 | $6.12 | $5.93 | $5.96 | $5.96 | 38,677,530 |
| 2025-01-02 | $6.19 | $6.22 | $5.97 | $6.01 | $6.01 | 43,420,650 |
| 2024-12-31 | $6.29 | $6.30 | $6.16 | $6.18 | $6.18 | 42,447,820 |
| 2024-12-30 | $6.19 | $6.32 | $6.19 | $6.26 | $6.26 | 36,365,500 |
| 2024-12-27 | $6.12 | $6.22 | $6.12 | $6.20 | $6.20 | 38,019,950 |
| 2024-12-26 | $6.14 | $6.16 | $6.11 | $6.13 | $6.13 | 22,734,260 |
| 2024-12-25 | $6.11 | $6.15 | $6.07 | $6.14 | $6.14 | 32,963,580 |
| 2024-12-24 | $6.09 | $6.14 | $6.06 | $6.11 | $6.11 | 32,619,480 |
| 2024-12-23 | $6.10 | $6.19 | $6.07 | $6.08 | $6.08 | 40,982,720 |
| 2024-12-20 | $6.19 | $6.21 | $6.09 | $6.10 | $6.10 | 51,336,480 |
| 2024-12-19 | $6.26 | $6.27 | $6.15 | $6.20 | $6.20 | 39,055,920 |
| 2024-12-18 | $6.22 | $6.37 | $6.21 | $6.29 | $6.29 | 47,011,700 |
| 2024-12-17 | $6.21 | $6.30 | $6.19 | $6.21 | $6.21 | 36,069,660 |
| 2024-12-16 | $6.17 | $6.25 | $6.17 | $6.20 | $6.20 | 25,775,700 |
| 2024-12-13 | $6.30 | $6.30 | $6.17 | $6.18 | $6.18 | 36,439,600 |
| 2024-12-12 | $6.30 | $6.33 | $6.27 | $6.31 | $6.31 | 28,052,430 |
| 2024-12-11 | $6.25 | $6.32 | $6.22 | $6.32 | $6.32 | 32,387,750 |
| 2024-12-10 | $6.41 | $6.42 | $6.24 | $6.25 | $6.25 | 52,990,200 |
| 2024-12-09 | $6.39 | $6.41 | $6.27 | $6.30 | $6.30 | 42,338,100 |
| 2024-12-06 | $6.18 | $6.35 | $6.18 | $6.34 | $6.34 | 62,651,130 |
| 2024-12-05 | $6.26 | $6.28 | $6.15 | $6.19 | $6.19 | 38,545,260 |
| 2024-12-04 | $6.20 | $6.32 | $6.15 | $6.26 | $6.26 | 63,597,190 |
| 2024-12-03 | $6.06 | $6.23 | $6.03 | $6.20 | $6.20 | 60,124,010 |
| 2024-12-02 | $6.00 | $6.09 | $5.99 | $6.06 | $6.06 | 38,352,600 |
| 2024-11-29 | $5.93 | $5.99 | $5.91 | $5.98 | $5.98 | 30,239,790 |
| 2024-11-28 | $6.00 | $6.01 | $5.91 | $5.92 | $5.92 | 29,982,400 |
| 2024-11-27 | $5.93 | $6.01 | $5.80 | $6.01 | $6.01 | 38,456,260 |
| 2024-11-26 | $5.97 | $5.99 | $5.92 | $5.93 | $5.93 | 21,868,070 |
| 2024-11-25 | $6.05 | $6.08 | $5.92 | $5.98 | $5.98 | 36,608,060 |
| 2024-11-22 | $6.20 | $6.20 | $6.02 | $6.03 | $6.03 | 47,129,590 |
| 2024-11-21 | $6.20 | $6.27 | $6.16 | $6.19 | $6.19 | 45,134,010 |
| 2024-11-20 | $6.20 | $6.22 | $6.15 | $6.20 | $6.20 | 44,928,500 |
| 2024-11-19 | $6.20 | $6.29 | $6.13 | $6.22 | $6.22 | 55,082,170 |
| 2024-11-18 | $6.16 | $6.22 | $6.11 | $6.17 | $6.17 | 64,555,800 |
| 2024-11-15 | $6.20 | $6.29 | $6.13 | $6.13 | $6.13 | 66,092,190 |
| 2024-11-14 | $6.30 | $6.31 | $6.08 | $6.10 | $6.10 | 65,946,830 |
| 2024-11-13 | $6.30 | $6.35 | $6.24 | $6.31 | $6.31 | 55,437,870 |
| 2024-11-12 | $6.31 | $6.43 | $6.25 | $6.29 | $6.29 | 79,396,860 |
| 2024-11-11 | $6.35 | $6.39 | $6.22 | $6.29 | $6.29 | 68,874,690 |
| 2024-11-08 | $6.57 | $6.61 | $6.31 | $6.35 | $6.35 | 92,846,680 |
| 2024-11-07 | $6.29 | $6.46 | $6.24 | $6.46 | $6.46 | 82,071,370 |
| 2024-11-06 | $6.26 | $6.31 | $6.17 | $6.27 | $6.27 | 73,027,960 |
| 2024-11-05 | $6.15 | $6.29 | $6.09 | $6.26 | $6.26 | 64,592,920 |
| 2024-11-04 | $6.12 | $6.20 | $6.06 | $6.13 | $6.13 | 54,374,320 |
| 2024-11-01 | $6.14 | $6.16 | $6.05 | $6.08 | $6.08 | 45,048,160 |
| 2024-10-31 | $6.09 | $6.18 | $6.01 | $6.15 | $6.15 | 50,142,810 |
| 2024-10-30 | $6.19 | $6.19 | $6.03 | $6.09 | $6.09 | 42,460,900 |
| 2024-10-29 | $6.33 | $6.35 | $6.12 | $6.16 | $6.16 | 46,846,510 |
| 2024-10-28 | $6.08 | $6.30 | $6.06 | $6.30 | $6.30 | 51,105,700 |
| 2024-10-25 | $6.08 | $6.13 | $6.05 | $6.11 | $6.11 | 26,478,500 |
| 2024-10-24 | $6.14 | $6.20 | $6.07 | $6.09 | $6.09 | 28,678,830 |
| 2024-10-23 | $6.15 | $6.21 | $6.12 | $6.15 | $6.15 | 36,350,280 |
| 2024-10-22 | $6.08 | $6.20 | $6.03 | $6.17 | $6.17 | 41,893,240 |
| 2024-10-21 | $6.13 | $6.18 | $6.04 | $6.06 | $6.06 | 54,558,210 |
| 2024-10-18 | $6.02 | $6.19 | $5.98 | $6.11 | $6.11 | 43,762,570 |
| 2024-10-17 | $6.16 | $6.20 | $6.02 | $6.02 | $6.02 | 30,248,280 |
| 2024-10-16 | $6.14 | $6.22 | $6.08 | $6.11 | $6.11 | 33,496,280 |
| 2024-10-15 | $6.32 | $6.39 | $6.18 | $6.19 | $6.19 | 50,137,660 |
| 2024-10-14 | $6.41 | $6.42 | $6.25 | $6.34 | $6.34 | 54,049,070 |
| 2024-10-11 | $6.38 | $6.43 | $6.26 | $6.36 | $6.36 | 41,880,970 |
| 2024-10-10 | $6.18 | $6.58 | $6.10 | $6.38 | $6.38 | 80,344,440 |
| 2024-10-09 | $6.66 | $6.66 | $6.08 | $6.12 | $6.12 | 76,400,590 |
| 2024-10-08 | $7.17 | $7.17 | $6.50 | $6.66 | $6.66 | 113,985,480 |
| 2024-09-30 | $6.30 | $6.63 | $6.20 | $6.52 | $6.52 | 98,753,410 |
| 2024-09-27 | $6.15 | $6.18 | $6.03 | $6.15 | $6.15 | 26,699,490 |
| 2024-09-26 | $5.81 | $6.03 | $5.79 | $6.03 | $6.03 | 32,198,660 |
| 2024-09-25 | $5.80 | $6.03 | $5.78 | $5.82 | $5.82 | 40,813,220 |
| 2024-09-24 | $5.39 | $5.77 | $5.37 | $5.77 | $5.77 | 46,233,070 |
| 2024-09-23 | $5.33 | $5.38 | $5.29 | $5.35 | $5.35 | 20,462,720 |
| 2024-09-20 | $5.41 | $5.41 | $5.31 | $5.33 | $5.33 | 17,668,420 |
| 2024-09-19 | $5.35 | $5.41 | $5.23 | $5.38 | $5.38 | 20,226,270 |
| 2024-09-18 | $5.24 | $5.32 | $5.20 | $5.30 | $5.30 | 23,599,340 |
| 2024-09-13 | $5.26 | $5.33 | $5.21 | $5.24 | $5.24 | 23,293,020 |
| 2024-09-12 | $5.23 | $5.33 | $5.23 | $5.25 | $5.25 | 23,467,170 |
| 2024-09-11 | $5.23 | $5.26 | $5.17 | $5.21 | $5.21 | 18,647,660 |
| 2024-09-10 | $5.29 | $5.30 | $5.16 | $5.26 | $5.26 | 23,699,310 |
| 2024-09-09 | $5.36 | $5.38 | $5.24 | $5.28 | $5.28 | 25,820,050 |
| 2024-09-06 | $5.46 | $5.50 | $5.38 | $5.40 | $5.40 | 18,900,000 |
| 2024-09-05 | $5.61 | $5.63 | $5.45 | $5.48 | $5.48 | 28,652,190 |
| 2024-09-04 | $5.67 | $5.72 | $5.58 | $5.59 | $5.59 | 23,961,610 |
| 2024-09-03 | $5.70 | $5.87 | $5.69 | $5.73 | $5.73 | 27,477,040 |
| 2024-09-02 | $5.58 | $5.80 | $5.55 | $5.74 | $5.74 | 44,099,630 |
| 2024-08-30 | $5.68 | $5.70 | $5.59 | $5.60 | $5.60 | 40,007,120 |
| 2024-08-29 | $5.61 | $5.72 | $5.54 | $5.67 | $5.67 | 25,828,300 |
| 2024-08-28 | $5.49 | $5.70 | $5.47 | $5.62 | $5.62 | 36,042,220 |
| 2024-08-27 | $5.48 | $5.50 | $5.42 | $5.45 | $5.45 | 14,907,650 |
| 2024-08-26 | $5.60 | $5.61 | $5.45 | $5.49 | $5.49 | 18,251,560 |
| 2024-08-23 | $5.51 | $5.65 | $5.51 | $5.57 | $5.57 | 15,756,230 |
| 2024-08-22 | $5.55 | $5.61 | $5.50 | $5.56 | $5.56 | 19,131,630 |
| 2024-08-21 | $5.62 | $5.67 | $5.40 | $5.54 | $5.54 | 35,403,080 |
| 2024-08-20 | $5.78 | $5.81 | $5.57 | $5.62 | $5.62 | 24,442,170 |
| 2024-08-19 | $5.67 | $5.85 | $5.67 | $5.78 | $5.78 | 19,431,500 |
| 2024-08-16 | $5.73 | $5.76 | $5.65 | $5.69 | $5.69 | 14,138,860 |
| 2024-08-15 | $5.68 | $5.80 | $5.64 | $5.72 | $5.72 | 13,802,500 |
| 2024-08-14 | $5.75 | $5.77 | $5.67 | $5.69 | $5.69 | 16,552,280 |
| 2024-08-13 | $5.67 | $5.76 | $5.65 | $5.76 | $5.76 | 19,199,190 |
| 2024-08-12 | $5.70 | $5.76 | $5.63 | $5.68 | $5.68 | 26,539,880 |
| 2024-08-09 | $5.70 | $5.79 | $5.70 | $5.71 | $5.71 | 15,802,300 |
| 2024-08-08 | $5.69 | $5.70 | $5.58 | $5.69 | $5.69 | 15,021,490 |
| 2024-08-07 | $5.67 | $5.72 | $5.62 | $5.69 | $5.69 | 18,553,800 |
| 2024-08-06 | $5.62 | $5.72 | $5.58 | $5.67 | $5.67 | 20,723,890 |
| 2024-08-05 | $5.65 | $5.76 | $5.60 | $5.62 | $5.62 | 20,350,690 |
| 2024-08-02 | $5.76 | $5.83 | $5.69 | $5.71 | $5.71 | 18,824,110 |
| 2024-08-01 | $5.80 | $5.87 | $5.78 | $5.79 | $5.79 | 25,588,500 |
| 2024-07-31 | $5.66 | $5.82 | $5.61 | $5.81 | $5.81 | 32,594,460 |
| 2024-07-30 | $5.70 | $5.72 | $5.63 | $5.65 | $5.65 | 20,855,960 |
| 2024-07-29 | $5.83 | $5.85 | $5.68 | $5.73 | $5.73 | 21,881,100 |
| 2024-07-26 | $5.72 | $5.84 | $5.71 | $5.83 | $5.83 | 16,871,580 |
| 2024-07-25 | $5.78 | $5.78 | $5.67 | $5.71 | $5.71 | 17,226,210 |
| 2024-07-24 | $5.80 | $5.85 | $5.74 | $5.79 | $5.79 | 17,026,900 |
| 2024-07-23 | $5.94 | $5.96 | $5.80 | $5.81 | $5.81 | 20,841,060 |
| 2024-07-22 | $5.99 | $6.05 | $5.83 | $5.96 | $5.96 | 25,643,280 |
| 2024-07-19 | $6.05 | $6.06 | $5.96 | $6.00 | $6.00 | 16,569,600 |
| 2024-07-18 | $6.00 | $6.07 | $5.93 | $6.05 | $6.05 | 25,168,690 |
| 2024-07-17 | $6.20 | $6.20 | $5.99 | $6.02 | $6.02 | 25,246,080 |
| 2024-07-16 | $6.23 | $6.27 | $6.14 | $6.18 | $6.18 | 16,003,590 |
| 2024-07-15 | $6.18 | $6.29 | $6.14 | $6.22 | $6.22 | 18,841,510 |
| 2024-07-12 | $6.37 | $6.39 | $6.17 | $6.19 | $6.19 | 26,482,840 |
| 2024-07-11 | $6.35 | $6.40 | $6.29 | $6.38 | $6.38 | 19,118,980 |
| 2024-07-10 | $6.52 | $6.52 | $6.26 | $6.29 | $6.29 | 20,293,690 |
| 2024-07-09 | $6.38 | $6.54 | $6.28 | $6.51 | $6.51 | 26,693,480 |
| 2024-07-08 | $6.44 | $6.45 | $6.32 | $6.39 | $6.39 | 29,706,060 |
| 2024-07-05 | $6.48 | $6.51 | $6.35 | $6.42 | $6.42 | 23,280,990 |
| 2024-07-04 | $6.54 | $6.65 | $6.44 | $6.49 | $6.49 | 24,972,660 |
| 2024-07-03 | $6.70 | $6.74 | $6.52 | $6.55 | $6.55 | 24,788,860 |
| 2024-07-02 | $7.06 | $7.06 | $6.61 | $6.70 | $6.70 | 43,039,600 |
| 2024-07-01 | $6.88 | $7.06 | $6.88 | $7.01 | $7.01 | 21,526,270 |
| 2024-06-28 | $6.76 | $6.97 | $6.69 | $6.89 | $6.89 | 25,160,320 |
| 2024-06-27 | $6.91 | $6.91 | $6.72 | $6.72 | $6.72 | 16,623,630 |
| 2024-06-26 | $6.84 | $6.90 | $6.74 | $6.83 | $6.83 | 17,031,780 |
| 2024-06-25 | $6.81 | $6.98 | $6.79 | $6.85 | $6.85 | 22,831,740 |
| 2024-06-24 | $6.83 | $6.88 | $6.73 | $6.83 | $6.83 | 24,305,600 |
| 2024-06-21 | $6.87 | $6.98 | $6.83 | $6.87 | $6.87 | 13,752,610 |
| 2024-06-20 | $6.95 | $7.05 | $6.83 | $6.85 | $6.85 | 16,229,510 |
| 2024-06-19 | $7.02 | $7.04 | $6.94 | $6.98 | $6.98 | 15,964,330 |
| 2024-06-18 | $6.83 | $7.04 | $6.75 | $7.02 | $7.02 | 30,099,670 |
| 2024-06-17 | $6.84 | $6.96 | $6.72 | $6.78 | $6.78 | 29,603,000 |
| 2024-06-14 | $6.91 | $6.96 | $6.83 | $6.84 | $6.84 | 20,312,380 |
| 2024-06-13 | $6.97 | $6.99 | $6.84 | $6.91 | $6.91 | 20,124,350 |
| 2024-06-12 | $6.85 | $6.98 | $6.82 | $6.97 | $6.97 | 35,128,920 |
| 2024-06-11 | $7.18 | $7.19 | $6.79 | $6.85 | $6.85 | 51,163,050 |
| 2024-06-07 | $7.15 | $7.22 | $7.04 | $7.18 | $7.18 | 30,970,010 |
| 2024-06-06 | $7.08 | $7.24 | $7.01 | $7.15 | $7.15 | 33,035,130 |
| 2024-06-05 | $7.20 | $7.20 | $7.00 | $7.03 | $7.03 | 18,315,950 |
| 2024-06-04 | $7.04 | $7.20 | $6.99 | $7.18 | $7.18 | 31,650,020 |
| 2024-06-03 | $7.09 | $7.22 | $6.96 | $7.02 | $7.02 | 38,785,650 |
| 2024-05-31 | $7.19 | $7.24 | $7.06 | $7.08 | $7.08 | 47,836,280 |
| 2024-05-30 | $7.13 | $7.26 | $7.13 | $7.19 | $7.19 | 18,339,370 |
| 2024-05-29 | $7.11 | $7.26 | $7.07 | $7.18 | $7.18 | 19,502,500 |
| 2024-05-28 | $7.10 | $7.17 | $7.05 | $7.11 | $7.11 | 20,158,670 |
| 2024-05-27 | $7.00 | $7.14 | $6.99 | $7.12 | $7.12 | 22,469,940 |
| 2024-05-24 | $6.95 | $7.08 | $6.94 | $7.00 | $7.00 | 18,230,380 |
| 2024-05-23 | $7.09 | $7.10 | $6.92 | $6.96 | $6.96 | 21,491,800 |
| 2024-05-22 | $7.15 | $7.25 | $7.02 | $7.04 | $7.04 | 28,748,200 |
| 2024-05-21 | $7.07 | $7.26 | $6.98 | $7.16 | $7.16 | 32,158,980 |
| 2024-05-20 | $6.99 | $7.12 | $6.93 | $7.08 | $7.08 | 30,466,260 |
| 2024-05-17 | $7.03 | $7.10 | $6.91 | $7.00 | $7.00 | 22,505,800 |
| 2024-05-16 | $7.33 | $7.40 | $7.22 | $7.25 | $7.25 | 24,193,070 |
| 2024-05-15 | $7.47 | $7.49 | $7.31 | $7.32 | $7.32 | 24,386,720 |
| 2024-05-14 | $7.62 | $7.68 | $7.43 | $7.44 | $7.44 | 31,401,300 |
| 2024-05-13 | $7.59 | $7.66 | $7.48 | $7.61 | $7.61 | 26,785,120 |
| 2024-05-10 | $7.62 | $7.63 | $7.52 | $7.58 | $7.58 | 19,386,500 |
| 2024-05-09 | $7.43 | $7.67 | $7.37 | $7.62 | $7.62 | 30,975,600 |
| 2024-05-08 | $7.48 | $7.50 | $7.38 | $7.42 | $7.42 | 21,317,200 |
| 2024-05-07 | $7.53 | $7.63 | $7.43 | $7.45 | $7.45 | 30,880,680 |
| 2024-05-06 | $7.48 | $7.56 | $7.30 | $7.52 | $7.52 | 37,734,420 |
| 2024-04-30 | $7.32 | $7.56 | $7.32 | $7.40 | $7.40 | 37,273,400 |
| 2024-04-29 | $7.48 | $7.54 | $7.25 | $7.29 | $7.29 | 53,389,280 |
| 2024-04-26 | $7.49 | $7.62 | $7.37 | $7.45 | $7.45 | 33,025,000 |
| 2024-04-25 | $7.62 | $7.67 | $7.50 | $7.53 | $7.53 | 20,148,870 |
| 2024-04-24 | $7.53 | $7.64 | $7.44 | $7.63 | $7.63 | 24,678,940 |
| 2024-04-23 | $7.77 | $7.82 | $7.45 | $7.53 | $7.53 | 42,180,090 |
| 2024-04-22 | $8.00 | $8.05 | $7.71 | $7.81 | $7.81 | 37,536,290 |
| 2024-04-19 | $7.86 | $8.00 | $7.84 | $7.98 | $7.98 | 31,915,000 |
| 2024-04-18 | $7.74 | $7.92 | $7.73 | $7.85 | $7.85 | 40,805,560 |
| 2024-04-17 | $7.61 | $7.75 | $7.54 | $7.74 | $7.74 | 32,650,510 |
| 2024-04-16 | $7.70 | $7.87 | $7.60 | $7.61 | $7.61 | 39,337,210 |
| 2024-04-15 | $7.45 | $7.79 | $7.37 | $7.70 | $7.70 | 54,870,800 |
| 2024-04-12 | $7.47 | $7.52 | $7.38 | $7.40 | $7.40 | 40,960,950 |
| 2024-04-11 | $7.21 | $7.59 | $7.21 | $7.47 | $7.47 | 37,175,820 |
| 2024-04-10 | $7.17 | $7.34 | $7.16 | $7.26 | $7.26 | 24,702,300 |
| 2024-04-09 | $7.30 | $7.30 | $7.14 | $7.16 | $7.16 | 25,804,060 |
| 2024-04-08 | $7.25 | $7.37 | $7.20 | $7.30 | $7.30 | 27,482,490 |
| 2024-04-03 | $7.21 | $7.30 | $7.15 | $7.28 | $7.28 | 20,251,780 |
| 2024-04-02 | $7.23 | $7.24 | $7.10 | $7.21 | $7.21 | 26,410,700 |
| 2024-04-01 | $7.07 | $7.32 | $7.05 | $7.20 | $7.20 | 47,463,250 |
| 2024-03-29 | $6.78 | $7.04 | $6.78 | $7.04 | $7.04 | 28,448,440 |
| 2024-03-28 | $6.76 | $6.90 | $6.75 | $6.80 | $6.80 | 24,566,920 |
| 2024-03-27 | $6.84 | $6.87 | $6.74 | $6.75 | $6.75 | 17,863,550 |
| 2024-03-26 | $6.84 | $6.93 | $6.79 | $6.86 | $6.86 | 24,510,800 |
| 2024-03-25 | $6.78 | $6.98 | $6.73 | $6.85 | $6.85 | 36,482,050 |
| 2024-03-22 | $6.85 | $6.88 | $6.70 | $6.78 | $6.78 | 25,658,310 |
| 2024-03-21 | $6.83 | $6.93 | $6.70 | $6.85 | $6.85 | 42,842,700 |
| 2024-03-20 | $6.81 | $6.88 | $6.78 | $6.83 | $6.83 | 18,340,640 |
| 2024-03-19 | $6.77 | $6.96 | $6.77 | $6.83 | $6.83 | 31,816,470 |
| 2024-03-18 | $6.87 | $6.90 | $6.77 | $6.79 | $6.79 | 27,038,340 |
| 2024-03-15 | $6.77 | $6.85 | $6.70 | $6.85 | $6.85 | 22,052,740 |
| 2024-03-14 | $6.74 | $6.86 | $6.70 | $6.75 | $6.75 | 22,232,180 |
| 2024-03-13 | $6.69 | $6.77 | $6.66 | $6.72 | $6.72 | 32,661,680 |
| 2024-03-12 | $6.94 | $6.96 | $6.66 | $6.67 | $6.67 | 56,033,260 |
| 2024-03-11 | $7.00 | $7.07 | $6.79 | $6.93 | $6.93 | 41,930,630 |
| 2024-03-08 | $6.85 | $7.01 | $6.82 | $7.00 | $7.00 | 32,389,710 |
| 2024-03-07 | $6.90 | $6.98 | $6.87 | $6.92 | $6.92 | 27,868,480 |
| 2024-03-06 | $6.98 | $7.03 | $6.82 | $6.91 | $6.91 | 35,008,600 |
| 2024-03-05 | $6.78 | $6.94 | $6.72 | $6.92 | $6.92 | 38,582,880 |
| 2024-03-04 | $6.72 | $6.85 | $6.68 | $6.79 | $6.79 | 37,774,600 |
| 2024-03-01 | $6.82 | $6.91 | $6.69 | $6.72 | $6.72 | 40,429,930 |
| 2024-02-29 | $6.55 | $6.91 | $6.51 | $6.85 | $6.85 | 67,279,690 |
| 2024-02-28 | $6.63 | $6.70 | $6.46 | $6.56 | $6.56 | 55,533,080 |
| 2024-02-27 | $6.62 | $6.62 | $6.44 | $6.60 | $6.60 | 61,727,310 |
| 2024-02-26 | $6.67 | $6.81 | $6.54 | $6.64 | $6.64 | 85,514,330 |
| 2024-02-23 | $6.23 | $6.39 | $6.20 | $6.33 | $6.33 | 44,047,190 |
| 2024-02-22 | $6.07 | $6.22 | $6.03 | $6.22 | $6.22 | 38,505,360 |
| 2024-02-21 | $6.06 | $6.25 | $5.99 | $6.08 | $6.08 | 45,002,460 |
| 2024-02-20 | $6.05 | $6.12 | $5.96 | $6.05 | $6.05 | 29,662,830 |
| 2024-02-19 | $6.10 | $6.21 | $5.97 | $6.06 | $6.06 | 52,694,680 |
| 2024-02-08 | $5.92 | $6.21 | $5.90 | $6.07 | $6.07 | 63,724,400 |
| 2024-02-07 | $5.71 | $5.92 | $5.68 | $5.92 | $5.92 | 73,755,050 |
| 2024-02-06 | $5.40 | $5.79 | $5.40 | $5.71 | $5.71 | 58,682,160 |
| 2024-02-05 | $5.49 | $5.57 | $5.25 | $5.44 | $5.44 | 52,358,080 |
| 2024-02-02 | $5.59 | $5.68 | $5.38 | $5.53 | $5.53 | 37,903,360 |
| 2024-02-01 | $5.71 | $5.72 | $5.54 | $5.58 | $5.58 | 42,926,460 |
| 2024-01-31 | $5.79 | $5.91 | $5.70 | $5.73 | $5.73 | 40,144,610 |
| 2024-01-30 | $5.79 | $5.95 | $5.79 | $5.81 | $5.81 | 25,909,600 |
| 2024-01-29 | $5.82 | $5.95 | $5.79 | $5.84 | $5.84 | 30,378,100 |
| 2024-01-26 | $5.78 | $5.87 | $5.75 | $5.82 | $5.82 | 24,811,490 |
| 2024-01-25 | $5.60 | $5.81 | $5.58 | $5.78 | $5.78 | 33,091,470 |
| 2024-01-24 | $5.43 | $5.59 | $5.36 | $5.58 | $5.58 | 28,658,420 |
| 2024-01-23 | $5.34 | $5.48 | $5.25 | $5.44 | $5.44 | 30,716,900 |
| 2024-01-22 | $5.56 | $5.59 | $5.30 | $5.36 | $5.36 | 25,891,500 |
| 2024-01-19 | $5.73 | $5.73 | $5.56 | $5.58 | $5.58 | 19,509,850 |
| 2024-01-18 | $5.70 | $5.74 | $5.52 | $5.72 | $5.72 | 29,378,210 |
| 2024-01-17 | $5.80 | $5.86 | $5.72 | $5.73 | $5.73 | 19,943,560 |
| 2024-01-16 | $5.75 | $5.85 | $5.73 | $5.81 | $5.81 | 21,193,760 |
| 2024-01-15 | $5.68 | $5.79 | $5.65 | $5.77 | $5.77 | 30,587,400 |
| 2024-01-12 | $5.66 | $5.74 | $5.65 | $5.66 | $5.66 | 15,531,660 |
| 2024-01-11 | $5.69 | $5.73 | $5.64 | $5.68 | $5.68 | 20,689,110 |
| 2024-01-10 | $5.75 | $5.76 | $5.69 | $5.70 | $5.70 | 18,557,520 |
| 2024-01-09 | $5.65 | $5.78 | $5.64 | $5.74 | $5.74 | 22,617,240 |
| 2024-01-08 | $5.68 | $5.78 | $5.67 | $5.68 | $5.68 | 30,637,710 |
| 2024-01-05 | $5.75 | $5.81 | $5.69 | $5.72 | $5.72 | 40,338,580 |
| 2024-01-04 | $5.68 | $5.79 | $5.62 | $5.76 | $5.76 | 38,999,930 |
| 2024-01-03 | $5.54 | $5.72 | $5.51 | $5.66 | $5.66 | 39,853,030 |
| 2024-01-02 | $5.46 | $5.58 | $5.41 | $5.54 | $5.54 | 32,856,050 |
| 2024-01-01 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2023-12-29 | $5.36 | $5.50 | $5.35 | $5.44 | $5.44 | 31,769,350 |
| 2023-12-28 | $5.40 | $5.45 | $5.30 | $5.36 | $5.36 | 29,321,150 |
| 2023-12-27 | $5.33 | $5.45 | $5.30 | $5.39 | $5.39 | 21,218,400 |
| 2023-12-26 | $5.34 | $5.40 | $5.31 | $5.32 | $5.32 | 16,064,800 |
| 2023-12-25 | $5.30 | $5.40 | $5.26 | $5.34 | $5.34 | 21,950,600 |
| 2023-12-22 | $5.39 | $5.40 | $5.31 | $5.34 | $5.34 | 16,395,860 |
| 2023-12-21 | $5.34 | $5.38 | $5.27 | $5.37 | $5.37 | 15,196,780 |
| 2023-12-20 | $5.38 | $5.45 | $5.35 | $5.36 | $5.36 | 12,349,830 |
| 2023-12-19 | $5.41 | $5.43 | $5.36 | $5.41 | $5.41 | 13,306,900 |
| 2023-12-18 | $5.40 | $5.44 | $5.36 | $5.39 | $5.39 | 20,313,570 |
| 2023-12-15 | $5.52 | $5.55 | $5.39 | $5.41 | $5.41 | 24,708,840 |
| 2023-12-14 | $5.52 | $5.58 | $5.48 | $5.50 | $5.50 | 20,947,080 |
| 2023-12-13 | $5.47 | $5.58 | $5.43 | $5.52 | $5.52 | 29,611,720 |
| 2023-12-12 | $5.39 | $5.55 | $5.35 | $5.48 | $5.48 | 35,264,210 |
| 2023-12-11 | $5.22 | $5.43 | $5.15 | $5.41 | $5.41 | 45,464,950 |
| 2023-12-08 | $5.25 | $5.30 | $5.22 | $5.24 | $5.24 | 26,380,150 |
| 2023-12-07 | $5.20 | $5.26 | $5.15 | $5.25 | $5.25 | 19,964,710 |
| 2023-12-06 | $5.14 | $5.19 | $5.13 | $5.18 | $5.18 | 14,161,300 |
| 2023-12-05 | $5.23 | $5.24 | $5.16 | $5.18 | $5.18 | 18,522,500 |
| 2023-12-04 | $5.22 | $5.29 | $5.21 | $5.26 | $5.26 | 17,975,040 |
| 2023-12-01 | $5.16 | $5.28 | $5.14 | $5.25 | $5.25 | 32,370,200 |
| 2023-11-30 | $5.19 | $5.19 | $5.11 | $5.15 | $5.15 | 12,817,100 |
| 2023-11-29 | $5.20 | $5.26 | $5.18 | $5.19 | $5.19 | 15,370,080 |
| 2023-11-28 | $5.17 | $5.22 | $5.12 | $5.20 | $5.20 | 21,018,530 |
| 2023-11-27 | $5.11 | $5.17 | $5.11 | $5.15 | $5.15 | 13,290,100 |
| 2023-11-24 | $5.15 | $5.18 | $5.11 | $5.11 | $5.11 | 11,534,750 |
| 2023-11-23 | $5.06 | $5.16 | $5.06 | $5.15 | $5.15 | 14,846,720 |
| 2023-11-22 | $5.19 | $5.20 | $5.06 | $5.07 | $5.07 | 23,747,990 |
| 2023-11-21 | $5.20 | $5.25 | $5.18 | $5.19 | $5.19 | 15,273,600 |
| 2023-11-20 | $5.22 | $5.24 | $5.17 | $5.20 | $5.20 | 17,510,850 |
| 2023-11-17 | $5.16 | $5.21 | $5.14 | $5.20 | $5.20 | 14,282,250 |
| 2023-11-16 | $5.17 | $5.21 | $5.16 | $5.17 | $5.17 | 14,746,900 |
| 2023-11-15 | $5.18 | $5.21 | $5.15 | $5.18 | $5.18 | 12,682,200 |
| 2023-11-14 | $5.16 | $5.18 | $5.13 | $5.16 | $5.16 | 11,589,500 |
| 2023-11-13 | $5.15 | $5.18 | $5.11 | $5.16 | $5.16 | 13,698,450 |
| 2023-11-10 | $5.09 | $5.18 | $5.08 | $5.15 | $5.15 | 17,394,100 |
| 2023-11-09 | $5.11 | $5.15 | $5.11 | $5.12 | $5.12 | 11,581,440 |
| 2023-11-08 | $5.13 | $5.17 | $5.10 | $5.13 | $5.13 | 15,945,800 |
| 2023-11-07 | $5.17 | $5.20 | $5.14 | $5.15 | $5.15 | 21,035,500 |
| 2023-11-06 | $5.16 | $5.22 | $5.15 | $5.17 | $5.17 | 27,035,680 |
| 2023-11-03 | $5.14 | $5.21 | $5.13 | $5.15 | $5.15 | 16,648,770 |
| 2023-11-02 | $5.15 | $5.16 | $5.08 | $5.12 | $5.12 | 17,860,810 |
| 2023-11-01 | $5.16 | $5.18 | $5.09 | $5.14 | $5.14 | 25,674,650 |
| 2023-10-31 | $5.20 | $5.21 | $5.14 | $5.16 | $5.16 | 19,337,630 |
| 2023-10-30 | $5.31 | $5.31 | $5.17 | $5.18 | $5.18 | 31,545,750 |
| 2023-10-27 | $5.22 | $5.34 | $5.20 | $5.31 | $5.31 | 40,976,400 |
| 2023-10-26 | $5.04 | $5.23 | $5.03 | $5.19 | $5.19 | 51,882,110 |
| 2023-10-25 | $4.93 | $5.02 | $4.93 | $4.96 | $4.96 | 13,860,510 |
| 2023-10-24 | $4.89 | $4.93 | $4.84 | $4.92 | $4.92 | 16,340,890 |
| 2023-10-23 | $5.00 | $5.02 | $4.85 | $4.88 | $4.88 | 17,656,920 |
| 2023-10-20 | $5.00 | $5.07 | $4.99 | $5.00 | $5.00 | 13,691,590 |
| 2023-10-19 | $5.06 | $5.10 | $5.01 | $5.02 | $5.02 | 17,120,800 |
| 2023-10-18 | $5.19 | $5.21 | $5.08 | $5.08 | $5.08 | 18,266,180 |
| 2023-10-17 | $5.18 | $5.24 | $5.13 | $5.21 | $5.21 | 19,168,710 |
| 2023-10-16 | $5.17 | $5.22 | $5.15 | $5.19 | $5.19 | 16,780,100 |
| 2023-10-13 | $5.19 | $5.20 | $5.15 | $5.17 | $5.17 | 10,775,100 |
| 2023-10-12 | $5.20 | $5.25 | $5.18 | $5.19 | $5.19 | 13,768,150 |
| 2023-10-11 | $5.26 | $5.28 | $5.18 | $5.19 | $5.19 | 22,060,770 |
| 2023-10-10 | $5.41 | $5.46 | $5.24 | $5.27 | $5.27 | 35,086,900 |
| 2023-10-09 | $5.40 | $5.46 | $5.33 | $5.43 | $5.43 | 30,958,820 |
| 2023-09-28 | $5.43 | $5.49 | $5.41 | $5.43 | $5.43 | 13,891,660 |
| 2023-09-27 | $5.43 | $5.44 | $5.38 | $5.42 | $5.42 | 13,605,050 |
| 2023-09-26 | $5.42 | $5.43 | $5.36 | $5.38 | $5.38 | 12,565,170 |
| 2023-09-25 | $5.41 | $5.51 | $5.40 | $5.43 | $5.43 | 22,378,100 |
| 2023-09-22 | $5.33 | $5.40 | $5.30 | $5.39 | $5.39 | 15,248,400 |
| 2023-09-21 | $5.38 | $5.40 | $5.31 | $5.33 | $5.33 | 18,655,030 |
| 2023-09-20 | $5.41 | $5.44 | $5.36 | $5.39 | $5.39 | 14,733,050 |
| 2023-09-19 | $5.38 | $5.47 | $5.35 | $5.39 | $5.39 | 24,249,230 |
| 2023-09-18 | $5.36 | $5.42 | $5.29 | $5.38 | $5.38 | 24,565,270 |
| 2023-09-15 | $5.43 | $5.47 | $5.34 | $5.38 | $5.38 | 18,315,200 |
| 2023-09-14 | $5.39 | $5.43 | $5.35 | $5.40 | $5.40 | 20,790,570 |
| 2023-09-13 | $5.48 | $5.48 | $5.33 | $5.35 | $5.35 | 17,593,460 |
| 2023-09-12 | $5.48 | $5.57 | $5.42 | $5.45 | $5.45 | 25,041,840 |
| 2023-09-11 | $5.32 | $5.45 | $5.29 | $5.42 | $5.42 | 27,429,970 |
| 2023-09-08 | $5.34 | $5.35 | $5.27 | $5.30 | $5.30 | 11,512,120 |
| 2023-09-07 | $5.35 | $5.39 | $5.30 | $5.31 | $5.31 | 18,864,920 |
| 2023-09-06 | $5.44 | $5.47 | $5.32 | $5.32 | $5.32 | 19,747,700 |
| 2023-09-05 | $5.46 | $5.51 | $5.44 | $5.46 | $5.46 | 20,226,530 |
| 2023-09-04 | $5.38 | $5.49 | $5.33 | $5.49 | $5.49 | 31,574,200 |
| 2023-09-01 | $5.25 | $5.36 | $5.21 | $5.33 | $5.33 | 32,106,100 |
| 2023-08-31 | $5.66 | $5.69 | $5.18 | $5.26 | $5.26 | 67,367,110 |
| 2023-08-30 | $5.57 | $5.67 | $5.55 | $5.64 | $5.64 | 19,692,740 |
| 2023-08-29 | $5.37 | $5.61 | $5.37 | $5.57 | $5.57 | 27,421,860 |
| 2023-08-28 | $5.69 | $5.70 | $5.39 | $5.40 | $5.40 | 29,227,090 |
| 2023-08-25 | $5.52 | $5.59 | $5.41 | $5.43 | $5.43 | 18,931,500 |
| 2023-08-24 | $5.59 | $5.60 | $5.45 | $5.50 | $5.50 | 21,821,000 |
| 2023-08-23 | $5.45 | $5.64 | $5.42 | $5.57 | $5.57 | 29,762,080 |
| 2023-08-22 | $5.51 | $5.52 | $5.37 | $5.45 | $5.45 | 18,706,140 |
| 2023-08-21 | $5.51 | $5.59 | $5.44 | $5.51 | $5.51 | 25,044,900 |
| 2023-08-18 | $5.54 | $5.61 | $5.49 | $5.57 | $5.57 | 18,049,600 |
| 2023-08-17 | $5.50 | $5.55 | $5.42 | $5.53 | $5.53 | 11,258,580 |
| 2023-08-16 | $5.57 | $5.57 | $5.46 | $5.46 | $5.46 | 10,846,910 |
| 2023-08-15 | $5.59 | $5.63 | $5.49 | $5.54 | $5.54 | 11,240,860 |
| 2023-08-14 | $5.52 | $5.60 | $5.50 | $5.59 | $5.59 | 13,986,030 |
| 2023-08-11 | $5.65 | $5.68 | $5.53 | $5.53 | $5.53 | 13,854,910 |
| 2023-08-10 | $5.65 | $5.69 | $5.59 | $5.66 | $5.66 | 12,043,940 |
| 2023-08-09 | $5.63 | $5.65 | $5.58 | $5.60 | $5.60 | 14,289,740 |
| 2023-08-08 | $5.68 | $5.71 | $5.62 | $5.67 | $5.67 | 14,771,420 |
| 2023-08-07 | $5.70 | $5.75 | $5.67 | $5.70 | $5.70 | 13,204,770 |
| 2023-08-04 | $5.73 | $5.75 | $5.68 | $5.70 | $5.70 | 13,473,600 |
| 2023-08-03 | $5.74 | $5.78 | $5.68 | $5.71 | $5.71 | 12,838,520 |
| 2023-08-02 | $5.78 | $5.82 | $5.73 | $5.76 | $5.76 | 16,752,780 |
| 2023-08-01 | $5.72 | $5.77 | $5.68 | $5.76 | $5.76 | 18,874,700 |
| 2023-07-31 | $5.75 | $5.81 | $5.68 | $5.71 | $5.71 | 24,952,770 |
| 2023-07-28 | $5.74 | $5.78 | $5.71 | $5.75 | $5.75 | 15,401,920 |
| 2023-07-27 | $5.74 | $5.84 | $5.73 | $5.75 | $5.75 | 13,564,120 |
| 2023-07-26 | $5.82 | $5.83 | $5.75 | $5.76 | $5.76 | 13,380,930 |
| 2023-07-25 | $5.86 | $5.93 | $5.75 | $5.80 | $5.80 | 22,777,600 |
| 2023-07-24 | $5.85 | $5.87 | $5.81 | $5.81 | $5.81 | 13,694,800 |
| 2023-07-21 | $5.84 | $5.89 | $5.80 | $5.84 | $5.84 | 15,618,740 |
| 2023-07-20 | $5.94 | $6.02 | $5.88 | $5.89 | $5.89 | 19,633,170 |
| 2023-07-19 | $5.89 | $5.94 | $5.84 | $5.93 | $5.93 | 14,420,380 |
| 2023-07-18 | $5.96 | $5.97 | $5.85 | $5.90 | $5.90 | 21,585,040 |
| 2023-07-17 | $5.81 | $5.96 | $5.75 | $5.95 | $5.95 | 33,609,310 |
| 2023-07-14 | $5.78 | $5.86 | $5.78 | $5.80 | $5.80 | 12,379,970 |
| 2023-07-13 | $5.77 | $5.83 | $5.70 | $5.78 | $5.78 | 15,790,920 |
| 2023-07-12 | $5.84 | $5.91 | $5.74 | $5.76 | $5.76 | 22,305,030 |
| 2023-07-11 | $5.77 | $5.82 | $5.69 | $5.80 | $5.80 | 15,592,700 |
| 2023-07-10 | $5.81 | $5.83 | $5.68 | $5.72 | $5.72 | 19,062,240 |
| 2023-07-07 | $5.76 | $5.85 | $5.69 | $5.81 | $5.81 | 19,775,130 |
| 2023-07-06 | $5.77 | $5.85 | $5.71 | $5.78 | $5.78 | 17,561,520 |
| 2023-07-05 | $5.73 | $5.81 | $5.69 | $5.75 | $5.75 | 15,801,650 |
| 2023-07-04 | $5.75 | $5.84 | $5.71 | $5.73 | $5.73 | 18,379,750 |
| 2023-07-03 | $5.84 | $5.88 | $5.74 | $5.77 | $5.77 | 26,986,370 |
| 2023-06-30 | $5.83 | $5.88 | $5.75 | $5.83 | $5.83 | 29,075,140 |
| 2023-06-29 | $5.68 | $5.88 | $5.63 | $5.85 | $5.85 | 41,156,210 |
| 2023-06-28 | $5.72 | $5.73 | $5.57 | $5.66 | $5.66 | 21,135,700 |
| 2023-06-27 | $5.56 | $5.72 | $5.52 | $5.69 | $5.69 | 29,220,660 |
| 2023-06-26 | $5.55 | $5.61 | $5.51 | $5.53 | $5.53 | 19,337,110 |
| 2023-06-21 | $5.65 | $5.67 | $5.55 | $5.57 | $5.57 | 17,147,600 |
| 2023-06-20 | $5.65 | $5.66 | $5.53 | $5.62 | $5.62 | 18,517,670 |
| 2023-06-19 | $5.63 | $5.68 | $5.52 | $5.60 | $5.60 | 20,127,430 |
| 2023-06-16 | $5.63 | $5.67 | $5.55 | $5.65 | $5.65 | 28,016,260 |
| 2023-06-15 | $5.46 | $5.59 | $5.42 | $5.55 | $5.55 | 26,261,450 |
| 2023-06-14 | $5.44 | $5.47 | $5.38 | $5.43 | $5.43 | 13,706,890 |
| 2023-06-13 | $5.42 | $5.46 | $5.39 | $5.41 | $5.41 | 13,187,860 |
| 2023-06-12 | $5.32 | $5.48 | $5.27 | $5.42 | $5.42 | 30,199,740 |
| 2023-06-09 | $5.35 | $5.38 | $5.22 | $5.30 | $5.30 | 26,815,630 |
| 2023-06-08 | $5.45 | $5.56 | $5.42 | $5.48 | $5.28 | 26,771,920 |
| 2023-06-07 | $5.36 | $5.50 | $5.34 | $5.44 | $5.24 | 31,056,130 |
| 2023-06-06 | $5.41 | $5.43 | $5.32 | $5.33 | $5.14 | 39,313,520 |
| 2023-06-05 | $5.47 | $5.58 | $5.40 | $5.41 | $5.21 | 31,985,120 |
| 2023-06-02 | $5.48 | $5.50 | $5.44 | $5.46 | $5.26 | 19,009,600 |
| 2023-06-01 | $5.42 | $5.53 | $5.38 | $5.45 | $5.25 | 18,304,480 |
| 2023-05-31 | $5.45 | $5.53 | $5.43 | $5.44 | $5.24 | 20,202,280 |
| 2023-05-30 | $5.44 | $5.54 | $5.43 | $5.48 | $5.28 | 24,445,840 |
| 2023-05-29 | $5.38 | $5.54 | $5.36 | $5.47 | $5.27 | 36,181,440 |
| 2023-05-26 | $5.52 | $5.52 | $5.36 | $5.38 | $5.18 | 39,041,690 |
| 2023-05-25 | $5.51 | $5.59 | $5.46 | $5.53 | $5.33 | 15,509,300 |
| 2023-05-24 | $5.58 | $5.58 | $5.50 | $5.52 | $5.32 | 15,720,790 |
| 2023-05-23 | $5.68 | $5.69 | $5.57 | $5.59 | $5.39 | 20,346,060 |
| 2023-05-22 | $5.60 | $5.73 | $5.59 | $5.68 | $5.47 | 29,854,980 |
| 2023-05-19 | $5.52 | $5.58 | $5.47 | $5.55 | $5.35 | 20,391,600 |
| 2023-05-18 | $5.52 | $5.60 | $5.49 | $5.52 | $5.32 | 24,454,200 |
| 2023-05-17 | $5.50 | $5.53 | $5.43 | $5.49 | $5.29 | 34,574,680 |
| 2023-05-16 | $5.62 | $5.62 | $5.49 | $5.51 | $5.31 | 24,844,530 |
| 2023-05-15 | $5.55 | $5.62 | $5.51 | $5.62 | $5.42 | 28,391,900 |
| 2023-05-12 | $5.53 | $5.64 | $5.48 | $5.55 | $5.35 | 25,736,400 |
| 2023-05-11 | $5.57 | $5.57 | $5.47 | $5.55 | $5.35 | 21,625,980 |
| 2023-05-10 | $5.57 | $5.58 | $5.48 | $5.54 | $5.34 | 34,670,990 |
| 2023-05-09 | $5.70 | $5.76 | $5.52 | $5.53 | $5.33 | 54,031,680 |
| 2023-05-08 | $5.59 | $5.71 | $5.57 | $5.67 | $5.46 | 43,853,370 |
| 2023-05-05 | $5.60 | $5.65 | $5.56 | $5.59 | $5.39 | 41,845,960 |
| 2023-05-04 | $5.43 | $5.64 | $5.38 | $5.61 | $5.41 | 84,283,350 |
| 2023-05-03 | $5.46 | $5.46 | $5.46 | $5.46 | $5.26 | 0 |
| 2023-05-02 | $5.46 | $5.46 | $5.46 | $5.46 | $5.26 | 0 |
| 2023-04-28 | $5.15 | $5.49 | $5.13 | $5.46 | $5.26 | 130,130,210 |
| 2023-04-27 | $5.00 | $5.02 | $4.93 | $4.99 | $4.81 | 24,084,300 |
| 2023-04-26 | $4.92 | $5.03 | $4.92 | $5.01 | $4.83 | 18,644,130 |
| 2023-04-25 | $5.00 | $5.03 | $4.89 | $4.94 | $4.76 | 28,138,490 |
| 2023-04-24 | $5.00 | $5.06 | $4.95 | $5.00 | $4.82 | 22,995,020 |
| 2023-04-21 | $5.10 | $5.11 | $5.01 | $5.02 | $4.84 | 24,830,230 |
| 2023-04-20 | $5.04 | $5.12 | $4.97 | $5.09 | $4.90 | 31,730,150 |
| 2023-04-19 | $5.02 | $5.08 | $4.99 | $5.02 | $4.84 | 37,118,760 |
| 2023-04-18 | $4.90 | $5.07 | $4.89 | $5.03 | $4.85 | 46,862,910 |
| 2023-04-17 | $4.89 | $4.93 | $4.86 | $4.91 | $4.73 | 29,592,800 |
| 2023-04-14 | $4.88 | $4.88 | $4.83 | $4.88 | $4.70 | 20,097,220 |
| 2023-04-13 | $4.91 | $4.92 | $4.82 | $4.86 | $4.68 | 27,589,300 |
| 2023-04-12 | $4.89 | $4.96 | $4.85 | $4.92 | $4.74 | 35,903,550 |
| 2023-04-11 | $4.89 | $4.91 | $4.80 | $4.84 | $4.66 | 33,527,020 |
| 2023-04-10 | $4.87 | $4.97 | $4.86 | $4.89 | $4.71 | 38,770,190 |
| 2023-04-07 | $4.85 | $4.90 | $4.83 | $4.86 | $4.86 | 22,732,420 |
| 2023-04-06 | $4.82 | $4.89 | $4.81 | $4.85 | $4.85 | 28,313,900 |
| 2023-04-05 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2023-04-04 | $4.95 | $4.96 | $4.82 | $4.82 | $4.82 | 52,876,710 |
| 2023-04-03 | $5.07 | $5.07 | $4.91 | $4.95 | $4.95 | 70,694,700 |
| 2023-03-31 | $5.30 | $5.35 | $4.98 | $5.08 | $5.08 | 109,211,710 |
| 2023-03-30 | $5.31 | $5.46 | $5.31 | $5.46 | $5.46 | 25,262,450 |
| 2023-03-29 | $5.39 | $5.42 | $5.32 | $5.32 | $5.32 | 11,962,240 |
| 2023-03-28 | $5.44 | $5.45 | $5.38 | $5.39 | $5.39 | 10,262,120 |
| 2023-03-27 | $5.48 | $5.48 | $5.36 | $5.41 | $5.41 | 17,721,510 |
| 2023-03-24 | $5.50 | $5.54 | $5.42 | $5.46 | $5.46 | 20,580,890 |
| 2023-03-23 | $5.57 | $5.57 | $5.43 | $5.53 | $5.53 | 19,005,990 |
| 2023-03-22 | $5.58 | $5.61 | $5.49 | $5.52 | $5.52 | 19,584,450 |
| 2023-03-21 | $5.58 | $5.59 | $5.53 | $5.58 | $5.58 | 15,988,640 |
| 2023-03-20 | $5.57 | $5.64 | $5.52 | $5.54 | $5.54 | 19,736,240 |
| 2023-03-17 | $5.62 | $5.67 | $5.56 | $5.57 | $5.57 | 28,005,540 |
| 2023-03-16 | $5.59 | $5.68 | $5.55 | $5.61 | $5.61 | 25,875,650 |
| 2023-03-15 | $5.51 | $5.63 | $5.49 | $5.58 | $5.58 | 21,030,120 |
| 2023-03-14 | $5.53 | $5.59 | $5.47 | $5.52 | $5.52 | 20,358,210 |
| 2023-03-13 | $5.50 | $5.59 | $5.48 | $5.56 | $5.56 | 17,879,560 |
| 2023-03-10 | $5.54 | $5.59 | $5.47 | $5.52 | $5.52 | 18,161,280 |
| 2023-03-09 | $5.62 | $5.62 | $5.51 | $5.56 | $5.56 | 13,961,690 |
| 2023-03-08 | $5.53 | $5.62 | $5.51 | $5.60 | $5.60 | 22,380,370 |
| 2023-03-07 | $5.55 | $5.70 | $5.54 | $5.56 | $5.56 | 32,959,200 |
| 2023-03-06 | $5.54 | $5.65 | $5.53 | $5.58 | $5.58 | 28,437,670 |
| 2023-03-03 | $5.49 | $5.54 | $5.45 | $5.50 | $5.50 | 20,970,290 |
| 2023-03-02 | $5.44 | $5.54 | $5.43 | $5.49 | $5.49 | 22,765,270 |
| 2023-03-01 | $5.40 | $5.50 | $5.39 | $5.44 | $5.44 | 28,622,960 |
| 2023-02-28 | $5.44 | $5.48 | $5.36 | $5.40 | $5.40 | 21,892,710 |
| 2023-02-27 | $5.51 | $5.56 | $5.43 | $5.44 | $5.44 | 26,631,230 |
| 2023-02-24 | $5.64 | $5.65 | $5.44 | $5.50 | $5.50 | 48,094,460 |
| 2023-02-23 | $5.69 | $5.80 | $5.55 | $5.65 | $5.65 | 94,756,560 |
| 2023-02-22 | $5.37 | $5.42 | $5.32 | $5.40 | $5.40 | 29,995,650 |
| 2023-02-21 | $5.28 | $5.39 | $5.27 | $5.37 | $5.37 | 22,980,580 |
| 2023-02-20 | $5.19 | $5.30 | $5.17 | $5.27 | $5.27 | 32,976,390 |
| 2023-02-17 | $5.17 | $5.22 | $5.15 | $5.16 | $5.16 | 15,479,170 |
| 2023-02-16 | $5.28 | $5.32 | $5.15 | $5.17 | $5.17 | 27,909,590 |
| 2023-02-15 | $5.30 | $5.33 | $5.23 | $5.26 | $5.26 | 25,149,020 |
| 2023-02-14 | $5.31 | $5.33 | $5.24 | $5.31 | $5.31 | 24,192,060 |
| 2023-02-13 | $5.33 | $5.36 | $5.23 | $5.29 | $5.29 | 38,973,620 |
| 2023-02-10 | $5.35 | $5.38 | $5.27 | $5.30 | $5.30 | 27,839,780 |
| 2023-02-09 | $5.38 | $5.42 | $5.34 | $5.36 | $5.36 | 16,699,300 |
| 2023-02-08 | $5.36 | $5.41 | $5.35 | $5.38 | $5.38 | 18,255,510 |
| 2023-02-07 | $5.33 | $5.42 | $5.31 | $5.38 | $5.38 | 20,556,470 |
| 2023-02-06 | $5.26 | $5.35 | $5.24 | $5.33 | $5.33 | 25,148,670 |
| 2023-02-03 | $5.29 | $5.31 | $5.23 | $5.25 | $5.25 | 18,592,690 |
| 2023-02-02 | $5.30 | $5.31 | $5.25 | $5.27 | $5.27 | 21,633,970 |
| 2023-02-01 | $5.36 | $5.36 | $5.27 | $5.29 | $5.29 | 28,556,410 |
| 2023-01-31 | $5.26 | $5.34 | $5.24 | $5.33 | $5.33 | 22,832,450 |
| 2023-01-30 | $5.30 | $5.33 | $5.25 | $5.26 | $5.26 | 18,872,930 |
| 2023-01-20 | $5.23 | $5.27 | $5.20 | $5.25 | $5.25 | 20,556,280 |
| 2023-01-19 | $5.17 | $5.22 | $5.10 | $5.22 | $5.22 | 17,497,830 |
| 2023-01-18 | $5.18 | $5.22 | $5.14 | $5.17 | $5.17 | 12,693,200 |
| 2023-01-17 | $5.18 | $5.21 | $5.13 | $5.16 | $5.16 | 11,196,010 |
| 2023-01-16 | $5.21 | $5.23 | $5.16 | $5.17 | $5.17 | 18,767,830 |
| 2023-01-13 | $5.16 | $5.25 | $5.15 | $5.20 | $5.20 | 15,124,730 |
| 2023-01-12 | $5.18 | $5.22 | $5.15 | $5.17 | $5.17 | 16,651,610 |
| 2023-01-11 | $5.17 | $5.22 | $5.15 | $5.16 | $5.16 | 12,996,960 |
| 2023-01-10 | $5.23 | $5.24 | $5.14 | $5.16 | $5.16 | 13,976,250 |
| 2023-01-09 | $5.25 | $5.31 | $5.20 | $5.21 | $5.21 | 17,176,000 |
| 2023-01-06 | $5.24 | $5.27 | $5.20 | $5.22 | $5.22 | 15,225,070 |
| 2023-01-05 | $5.27 | $5.29 | $5.20 | $5.21 | $5.21 | 18,181,940 |
| 2023-01-04 | $5.30 | $5.31 | $5.20 | $5.26 | $5.26 | 24,459,610 |
| 2023-01-03 | $5.19 | $5.34 | $5.15 | $5.31 | $5.31 | 28,851,350 |
| 2023-01-02 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2022-12-30 | $5.18 | $5.28 | $5.18 | $5.20 | $5.20 | 19,812,260 |
| 2022-12-29 | $5.14 | $5.21 | $5.08 | $5.18 | $5.18 | 29,855,300 |
| 2022-12-28 | $4.97 | $5.17 | $4.96 | $5.14 | $5.14 | 31,300,000 |
| 2022-12-27 | $4.93 | $5.01 | $4.88 | $5.00 | $5.00 | 14,588,590 |
| 2022-12-26 | $4.76 | $4.98 | $4.75 | $4.93 | $4.93 | 21,142,760 |
| 2022-12-23 | $4.80 | $4.81 | $4.74 | $4.76 | $4.76 | 13,516,000 |
| 2022-12-22 | $4.90 | $4.95 | $4.80 | $4.82 | $4.82 | 13,490,050 |
| 2022-12-21 | $4.97 | $4.97 | $4.88 | $4.90 | $4.90 | 11,086,320 |
| 2022-12-20 | $4.95 | $4.99 | $4.94 | $4.95 | $4.95 | 12,684,020 |
| 2022-12-19 | $5.05 | $5.09 | $4.93 | $4.97 | $4.97 | 15,773,160 |
| 2022-12-16 | $5.05 | $5.09 | $5.01 | $5.07 | $5.07 | 14,956,780 |
| 2022-12-15 | $5.08 | $5.11 | $4.99 | $5.06 | $5.06 | 14,522,310 |
| 2022-12-14 | $5.11 | $5.14 | $5.06 | $5.08 | $5.08 | 12,141,060 |
| 2022-12-13 | $5.16 | $5.18 | $5.11 | $5.13 | $5.13 | 15,621,710 |
| 2022-12-12 | $5.15 | $5.19 | $5.10 | $5.14 | $5.14 | 20,250,540 |
| 2022-12-09 | $5.17 | $5.23 | $5.16 | $5.17 | $5.17 | 20,123,190 |
| 2022-12-08 | $5.25 | $5.27 | $5.16 | $5.17 | $5.17 | 22,233,400 |
| 2022-12-07 | $5.37 | $5.39 | $5.23 | $5.24 | $5.24 | 28,869,540 |
| 2022-12-06 | $5.50 | $5.53 | $5.37 | $5.39 | $5.39 | 27,524,270 |
| 2022-12-05 | $5.42 | $5.57 | $5.38 | $5.52 | $5.52 | 26,054,770 |
| 2022-12-01 | $5.45 | $5.52 | $5.39 | $5.40 | $5.40 | 29,729,470 |
| 2022-11-30 | $5.44 | $5.50 | $5.37 | $5.42 | $5.42 | 23,134,570 |
| 2022-11-29 | $5.47 | $5.50 | $5.39 | $5.44 | $5.44 | 24,972,410 |
| 2022-11-28 | $5.42 | $5.45 | $5.36 | $5.43 | $5.43 | 22,106,500 |
| 2022-11-25 | $5.54 | $5.55 | $5.43 | $5.47 | $5.47 | 19,548,400 |
| 2022-11-24 | $5.53 | $5.58 | $5.45 | $5.53 | $5.53 | 24,040,820 |
| 2022-11-23 | $5.42 | $5.53 | $5.38 | $5.47 | $5.47 | 25,113,080 |
| 2022-11-22 | $5.40 | $5.50 | $5.32 | $5.43 | $5.43 | 22,902,820 |
| 2022-11-21 | $5.27 | $5.38 | $5.22 | $5.37 | $5.37 | 23,902,990 |
| 2022-11-18 | $5.30 | $5.37 | $5.20 | $5.30 | $5.30 | 42,097,280 |
| 2022-11-17 | $5.40 | $5.42 | $5.22 | $5.28 | $5.28 | 31,660,210 |
| 2022-11-16 | $5.42 | $5.44 | $5.33 | $5.37 | $5.37 | 36,312,460 |
| 2022-11-15 | $5.28 | $5.47 | $5.28 | $5.39 | $5.39 | 31,908,500 |
| 2022-11-14 | $5.39 | $5.53 | $5.27 | $5.30 | $5.30 | 33,179,630 |
| 2022-11-11 | $5.45 | $5.48 | $5.35 | $5.39 | $5.39 | 34,466,960 |
| 2022-11-10 | $5.37 | $5.39 | $5.27 | $5.38 | $5.38 | 30,154,370 |
| 2022-11-09 | $5.22 | $5.48 | $5.21 | $5.41 | $5.41 | 43,791,070 |
| 2022-11-08 | $5.20 | $5.22 | $5.13 | $5.20 | $5.20 | 17,430,710 |
| 2022-11-07 | $5.14 | $5.23 | $5.10 | $5.20 | $5.20 | 24,542,640 |
| 2022-11-04 | $5.02 | $5.19 | $4.99 | $5.16 | $5.16 | 31,755,210 |
| 2022-11-03 | $5.01 | $5.11 | $4.96 | $5.03 | $5.03 | 21,976,470 |
| 2022-11-02 | $5.10 | $5.12 | $4.95 | $5.00 | $5.00 | 35,391,700 |
| 2022-11-01 | $4.93 | $5.16 | $4.91 | $5.11 | $5.11 | 35,388,530 |
| 2022-10-31 | $5.14 | $5.16 | $4.88 | $4.90 | $4.90 | 45,793,000 |
| 2022-10-28 | $5.26 | $5.32 | $5.09 | $5.15 | $5.15 | 52,076,320 |
| 2022-10-27 | $5.24 | $5.39 | $5.22 | $5.31 | $5.31 | 45,746,670 |
| 2022-10-26 | $5.13 | $5.28 | $5.13 | $5.23 | $5.23 | 32,560,860 |
| 2022-10-25 | $4.97 | $5.21 | $4.97 | $5.16 | $5.16 | 38,959,390 |
| 2022-10-24 | $5.14 | $5.24 | $5.00 | $5.05 | $5.05 | 33,099,920 |
| 2022-10-21 | $4.97 | $5.20 | $4.96 | $5.11 | $5.11 | 37,664,980 |
| 2022-10-20 | $5.00 | $5.02 | $4.87 | $4.93 | $4.93 | 26,326,490 |
| 2022-10-19 | $4.96 | $5.08 | $4.93 | $5.00 | $5.00 | 24,185,540 |
| 2022-10-18 | $5.03 | $5.03 | $4.93 | $4.96 | $4.96 | 24,125,700 |
| 2022-10-17 | $4.94 | $5.01 | $4.87 | $4.95 | $4.95 | 38,145,370 |
| 2022-10-14 | $5.00 | $5.04 | $4.92 | $4.94 | $4.94 | 29,968,460 |
| 2022-10-13 | $4.97 | $5.00 | $4.89 | $4.93 | $4.93 | 23,635,770 |
| 2022-10-12 | $4.82 | $4.99 | $4.78 | $4.99 | $4.99 | 28,334,640 |
| 2022-10-11 | $4.89 | $4.94 | $4.80 | $4.83 | $4.83 | 28,450,770 |
| 2022-10-10 | $4.79 | $5.01 | $4.70 | $4.92 | $4.92 | 47,937,080 |
| 2022-09-30 | $4.79 | $4.84 | $4.75 | $4.77 | $4.77 | 26,794,090 |
| 2022-09-29 | $4.87 | $4.87 | $4.74 | $4.77 | $4.77 | 43,268,630 |
| 2022-09-28 | $5.01 | $5.09 | $4.78 | $4.82 | $4.82 | 39,491,640 |
| 2022-09-27 | $5.08 | $5.09 | $4.89 | $5.02 | $5.02 | 32,735,230 |
| 2022-09-26 | $5.08 | $5.19 | $5.00 | $5.01 | $5.01 | 28,968,130 |
| 2022-09-23 | $5.26 | $5.35 | $5.11 | $5.13 | $5.13 | 30,609,120 |
| 2022-09-22 | $5.10 | $5.29 | $5.08 | $5.26 | $5.26 | 41,839,210 |
| 2022-09-21 | $5.18 | $5.18 | $5.04 | $5.14 | $5.14 | 26,503,520 |
| 2022-09-20 | $5.20 | $5.25 | $5.16 | $5.19 | $5.19 | 25,322,270 |
| 2022-09-19 | $5.16 | $5.25 | $5.10 | $5.19 | $5.19 | 34,377,910 |
| 2022-09-16 | $5.40 | $5.42 | $5.15 | $5.15 | $5.15 | 41,977,410 |
| 2022-09-15 | $5.61 | $5.64 | $5.30 | $5.38 | $5.38 | 55,435,760 |
| 2022-09-14 | $5.49 | $5.67 | $5.44 | $5.59 | $5.59 | 67,747,360 |
| 2022-09-13 | $5.33 | $5.72 | $5.33 | $5.53 | $5.53 | 103,302,060 |
| 2022-09-12 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2022-09-09 | $5.32 | $5.38 | $5.26 | $5.33 | $5.33 | 26,498,200 |
| 2022-09-08 | $5.34 | $5.43 | $5.25 | $5.32 | $5.32 | 38,709,850 |
| 2022-09-07 | $5.32 | $5.35 | $5.26 | $5.32 | $5.32 | 36,707,170 |
| 2022-09-06 | $5.15 | $5.41 | $5.12 | $5.34 | $5.34 | 61,718,680 |
| 2022-09-05 | $5.04 | $5.18 | $5.00 | $5.12 | $5.12 | 33,567,420 |
| 2022-09-02 | $5.01 | $5.07 | $4.94 | $5.03 | $5.03 | 34,754,210 |
| 2022-09-01 | $5.11 | $5.18 | $4.96 | $5.00 | $5.00 | 53,065,700 |
| 2022-08-31 | $5.06 | $5.28 | $5.00 | $5.11 | $5.11 | 101,846,840 |
| 2022-08-30 | $5.09 | $5.12 | $4.90 | $4.93 | $4.93 | 40,227,300 |
| 2022-08-29 | $4.93 | $5.13 | $4.90 | $5.13 | $5.13 | 34,065,470 |
| 2022-08-26 | $5.06 | $5.08 | $4.97 | $4.98 | $4.98 | 32,575,250 |
| 2022-08-25 | $4.99 | $5.09 | $4.91 | $5.05 | $5.05 | 33,225,060 |
| 2022-08-24 | $5.19 | $5.28 | $4.99 | $5.00 | $5.00 | 42,543,440 |
| 2022-08-23 | $5.04 | $5.29 | $4.99 | $5.24 | $5.24 | 44,193,110 |
| 2022-08-22 | $4.95 | $5.05 | $4.94 | $5.04 | $5.04 | 25,690,250 |
| 2022-08-19 | $4.97 | $5.04 | $4.93 | $5.00 | $5.00 | 29,083,630 |
| 2022-08-18 | $5.01 | $5.20 | $4.91 | $5.01 | $5.01 | 37,187,020 |
| 2022-08-17 | $5.00 | $5.09 | $4.90 | $5.03 | $5.03 | 30,054,360 |
| 2022-08-16 | $5.00 | $5.02 | $4.93 | $4.98 | $4.98 | 20,374,090 |
| 2022-08-15 | $4.92 | $5.02 | $4.85 | $5.01 | $5.01 | 30,225,010 |
| 2022-08-12 | $4.78 | $4.95 | $4.76 | $4.89 | $4.89 | 27,014,280 |
| 2022-08-11 | $4.79 | $4.81 | $4.77 | $4.78 | $4.78 | 23,510,090 |
| 2022-08-10 | $4.82 | $4.85 | $4.71 | $4.76 | $4.76 | 26,414,970 |
| 2022-08-09 | $4.81 | $4.90 | $4.80 | $4.82 | $4.82 | 34,343,540 |
| 2022-08-08 | $4.75 | $4.84 | $4.68 | $4.80 | $4.80 | 34,229,130 |
| 2022-08-05 | $4.87 | $4.88 | $4.66 | $4.75 | $4.75 | 38,340,760 |
| 2022-08-04 | $4.93 | $4.95 | $4.75 | $4.84 | $4.84 | 39,702,790 |
| 2022-08-03 | $5.00 | $5.08 | $4.85 | $4.89 | $4.89 | 38,076,050 |
| 2022-08-02 | $5.05 | $5.08 | $4.91 | $4.98 | $4.98 | 43,866,640 |
| 2022-08-01 | $5.02 | $5.12 | $4.98 | $5.10 | $5.10 | 34,236,310 |
| 2022-07-29 | $4.94 | $5.06 | $4.93 | $5.03 | $5.03 | 33,946,120 |
| 2022-07-28 | $4.89 | $4.96 | $4.88 | $4.95 | $4.95 | 25,902,780 |
| 2022-07-27 | $4.87 | $4.95 | $4.87 | $4.89 | $4.89 | 24,315,400 |
| 2022-07-26 | $4.85 | $4.91 | $4.81 | $4.88 | $4.88 | 34,220,560 |
| 2022-07-25 | $4.80 | $4.88 | $4.73 | $4.78 | $4.78 | 31,727,730 |
| 2022-07-22 | $4.73 | $4.81 | $4.70 | $4.78 | $4.78 | 28,708,150 |
| 2022-07-21 | $4.80 | $4.80 | $4.69 | $4.70 | $4.70 | 27,459,600 |
| 2022-07-20 | $4.70 | $4.82 | $4.69 | $4.80 | $4.80 | 30,442,870 |
| 2022-07-19 | $4.67 | $4.70 | $4.63 | $4.68 | $4.68 | 15,592,330 |
| 2022-07-18 | $4.56 | $4.69 | $4.56 | $4.68 | $4.68 | 30,232,320 |
| 2022-07-15 | $4.68 | $4.69 | $4.52 | $4.53 | $4.53 | 34,985,520 |
| 2022-07-14 | $4.75 | $4.76 | $4.62 | $4.74 | $4.74 | 31,568,710 |
| 2022-07-13 | $4.65 | $4.74 | $4.61 | $4.73 | $4.73 | 27,765,000 |
| 2022-07-12 | $4.62 | $4.73 | $4.60 | $4.61 | $4.61 | 22,928,790 |
| 2022-07-11 | $4.63 | $4.67 | $4.56 | $4.63 | $4.63 | 24,783,730 |
| 2022-07-08 | $4.89 | $4.89 | $4.65 | $4.66 | $4.66 | 38,132,080 |
| 2022-07-07 | $4.54 | $4.69 | $4.54 | $4.67 | $4.67 | 37,840,400 |
| 2022-07-06 | $4.71 | $4.72 | $4.50 | $4.53 | $4.53 | 46,320,640 |
| 2022-07-05 | $4.72 | $4.84 | $4.65 | $4.75 | $4.75 | 44,392,990 |
| 2022-07-04 | $4.73 | $4.77 | $4.67 | $4.68 | $4.68 | 40,939,910 |
| 2022-07-01 | $4.77 | $4.78 | $4.67 | $4.72 | $4.72 | 32,271,190 |
| 2022-06-30 | $4.78 | $4.88 | $4.76 | $4.78 | $4.78 | 33,347,960 |
| 2022-06-29 | $4.83 | $4.91 | $4.73 | $4.78 | $4.78 | 39,934,750 |
| 2022-06-28 | $4.93 | $4.93 | $4.79 | $4.82 | $4.82 | 35,647,080 |
| 2022-06-27 | $4.99 | $5.09 | $4.95 | $5.03 | $4.85 | 41,279,040 |
| 2022-06-24 | $5.05 | $5.07 | $4.93 | $4.94 | $4.76 | 32,895,260 |
| 2022-06-23 | $4.94 | $5.02 | $4.83 | $5.02 | $4.84 | 50,156,780 |
| 2022-06-22 | $5.08 | $5.08 | $4.91 | $4.94 | $4.76 | 33,243,930 |
| 2022-06-21 | $5.08 | $5.16 | $4.99 | $5.05 | $4.87 | 34,089,020 |
| 2022-06-20 | $5.17 | $5.21 | $5.01 | $5.04 | $4.86 | 50,607,080 |
| 2022-06-17 | $5.17 | $5.27 | $5.16 | $5.19 | $5.00 | 44,338,120 |
| 2022-06-16 | $5.30 | $5.36 | $5.19 | $5.20 | $5.01 | 38,250,140 |
| 2022-06-15 | $5.41 | $5.52 | $5.30 | $5.31 | $5.12 | 62,939,970 |
| 2022-06-14 | $5.15 | $5.39 | $5.13 | $5.36 | $5.17 | 53,371,980 |
| 2022-06-13 | $5.26 | $5.35 | $5.16 | $5.22 | $5.03 | 46,984,100 |
| 2022-06-10 | $5.05 | $5.37 | $5.03 | $5.32 | $5.13 | 72,620,520 |
| 2022-06-09 | $5.15 | $5.18 | $5.00 | $5.13 | $4.95 | 43,630,580 |
| 2022-06-08 | $5.00 | $5.15 | $4.93 | $5.11 | $4.93 | 49,633,610 |
| 2022-06-07 | $5.00 | $5.09 | $4.91 | $5.01 | $4.83 | 46,236,390 |
| 2022-06-06 | $5.09 | $5.10 | $4.95 | $5.01 | $4.83 | 48,590,960 |
| 2022-06-02 | $5.13 | $5.31 | $5.08 | $5.09 | $4.91 | 44,466,420 |
| 2022-06-01 | $5.08 | $5.22 | $4.98 | $5.17 | $4.98 | 51,034,570 |
| 2022-05-31 | $5.02 | $5.13 | $4.99 | $5.04 | $4.86 | 30,332,770 |
| 2022-05-30 | $5.13 | $5.15 | $4.99 | $5.08 | $4.90 | 39,967,730 |
| 2022-05-27 | $5.01 | $5.12 | $4.95 | $5.05 | $4.87 | 45,018,460 |
| 2022-05-26 | $5.10 | $5.13 | $4.96 | $5.02 | $4.84 | 60,312,940 |
| 2022-05-25 | $4.75 | $4.96 | $4.69 | $4.93 | $4.75 | 47,062,460 |
| 2022-05-24 | $4.87 | $5.00 | $4.75 | $4.75 | $4.58 | 64,692,490 |
| 2022-05-23 | $4.84 | $4.88 | $4.71 | $4.83 | $4.66 | 36,286,760 |
| 2022-05-20 | $4.58 | $4.89 | $4.58 | $4.78 | $4.61 | 42,764,230 |
| 2022-05-19 | $4.55 | $4.63 | $4.48 | $4.60 | $4.43 | 29,080,900 |
| 2022-05-18 | $4.66 | $4.70 | $4.61 | $4.62 | $4.45 | 19,011,100 |
| 2022-05-17 | $4.76 | $4.76 | $4.60 | $4.69 | $4.52 | 28,284,670 |
| 2022-05-16 | $4.79 | $4.83 | $4.73 | $4.75 | $4.58 | 23,238,570 |
| 2022-05-13 | $4.72 | $4.84 | $4.71 | $4.79 | $4.62 | 28,604,020 |
| 2022-05-12 | $4.65 | $4.79 | $4.64 | $4.72 | $4.55 | 28,662,120 |
| 2022-05-11 | $4.74 | $4.78 | $4.65 | $4.67 | $4.50 | 30,554,760 |
| 2022-05-10 | $4.64 | $4.73 | $4.51 | $4.71 | $4.54 | 35,610,790 |
| 2022-05-09 | $4.72 | $4.73 | $4.64 | $4.68 | $4.51 | 21,603,630 |
| 2022-05-06 | $4.64 | $4.82 | $4.60 | $4.72 | $4.55 | 35,086,680 |
| 2022-05-05 | $4.62 | $4.83 | $4.60 | $4.75 | $4.58 | 51,390,410 |
| 2022-05-04 | $4.51 | $4.51 | $4.51 | $4.51 | $4.35 | 0 |
| 2022-05-03 | $4.51 | $4.51 | $4.51 | $4.51 | $4.35 | 0 |
| 2022-04-29 | $4.35 | $4.54 | $4.32 | $4.51 | $4.35 | 52,217,790 |
| 2022-04-28 | $4.18 | $4.39 | $4.16 | $4.32 | $4.16 | 37,523,050 |
| 2022-04-27 | $4.03 | $4.21 | $3.98 | $4.20 | $4.05 | 33,952,440 |
| 2022-04-26 | $4.28 | $4.31 | $4.04 | $4.07 | $3.92 | 40,716,850 |
| 2022-04-25 | $4.39 | $4.48 | $4.26 | $4.26 | $4.11 | 46,016,550 |
| 2022-04-22 | $4.32 | $4.49 | $4.21 | $4.42 | $4.26 | 37,211,170 |
| 2022-04-21 | $4.52 | $4.68 | $4.36 | $4.37 | $4.21 | 48,479,430 |
| 2022-04-20 | $4.70 | $4.74 | $4.46 | $4.50 | $4.34 | 44,921,500 |
| 2022-04-19 | $4.55 | $4.77 | $4.55 | $4.74 | $4.57 | 43,515,770 |
| 2022-04-18 | $4.47 | $4.67 | $4.47 | $4.58 | $4.42 | 41,326,410 |
| 2022-04-15 | $4.89 | $4.95 | $4.55 | $4.57 | $4.41 | 63,645,980 |
| 2022-04-14 | $4.76 | $4.88 | $4.71 | $4.83 | $4.66 | 44,770,560 |
| 2022-04-13 | $4.75 | $4.86 | $4.62 | $4.72 | $4.55 | 46,881,480 |
| 2022-04-12 | $4.73 | $4.91 | $4.68 | $4.81 | $4.64 | 35,730,630 |
| 2022-04-11 | $4.85 | $4.90 | $4.68 | $4.75 | $4.58 | 42,480,140 |
| 2022-04-08 | $4.84 | $4.99 | $4.75 | $4.83 | $4.66 | 62,218,880 |
| 2022-04-07 | $4.79 | $4.80 | $4.70 | $4.70 | $4.53 | 37,209,570 |
| 2022-04-06 | $4.94 | $4.97 | $4.75 | $4.84 | $4.67 | 53,137,880 |
| 2022-04-05 | $4.99 | $4.99 | $4.99 | $4.99 | $4.81 | 0 |
| 2022-04-04 | $4.99 | $4.99 | $4.99 | $4.99 | $4.81 | 0 |
| 2022-04-01 | $4.87 | $5.13 | $4.82 | $4.99 | $4.81 | 60,844,890 |
| 2022-03-31 | $4.88 | $4.99 | $4.85 | $4.91 | $4.73 | 40,913,060 |
| 2022-03-30 | $4.94 | $5.03 | $4.85 | $4.94 | $4.76 | 56,157,050 |
| 2022-03-29 | $4.82 | $4.98 | $4.71 | $4.96 | $4.78 | 79,144,200 |
| 2022-03-28 | $4.71 | $4.84 | $4.62 | $4.82 | $4.65 | 59,557,770 |
| 2022-03-25 | $4.86 | $4.98 | $4.73 | $4.80 | $4.63 | 91,966,270 |
| 2022-03-24 | $5.01 | $5.17 | $4.91 | $4.92 | $4.74 | 152,811,440 |
| 2022-03-23 | $4.53 | $5.01 | $4.52 | $5.01 | $4.83 | 154,584,030 |
| 2022-03-22 | $4.44 | $4.67 | $4.37 | $4.55 | $4.39 | 71,681,920 |
| 2022-03-21 | $4.52 | $4.65 | $4.37 | $4.46 | $4.30 | 61,272,200 |
| 2022-03-18 | $4.31 | $4.52 | $4.24 | $4.46 | $4.30 | 57,996,180 |
| 2022-03-17 | $4.19 | $4.50 | $4.19 | $4.28 | $4.13 | 83,635,040 |
| 2022-03-16 | $4.23 | $4.30 | $3.90 | $4.16 | $4.01 | 83,994,790 |
| 2022-03-15 | $4.64 | $4.66 | $4.19 | $4.22 | $4.07 | 65,722,580 |
| 2022-03-14 | $4.37 | $4.70 | $4.34 | $4.55 | $4.39 | 100,945,740 |
| 2022-03-11 | $4.35 | $4.46 | $4.26 | $4.43 | $4.27 | 43,607,240 |
| 2022-03-10 | $4.45 | $4.52 | $4.27 | $4.40 | $4.24 | 75,833,250 |
| 2022-03-09 | $4.40 | $4.53 | $4.20 | $4.38 | $4.22 | 65,112,690 |
| 2022-03-08 | $4.54 | $4.60 | $4.31 | $4.34 | $4.18 | 57,709,880 |
| 2022-03-07 | $4.33 | $4.75 | $4.33 | $4.59 | $4.42 | 128,317,860 |
| 2022-03-04 | $4.36 | $4.38 | $4.26 | $4.33 | $4.17 | 49,579,220 |
| 2022-03-03 | $4.19 | $4.40 | $4.19 | $4.36 | $4.20 | 63,064,610 |
| 2022-03-02 | $4.23 | $4.23 | $4.15 | $4.19 | $4.04 | 21,412,140 |
| 2022-03-01 | $4.10 | $4.26 | $4.09 | $4.20 | $4.05 | 38,037,220 |
| 2022-02-28 | $4.16 | $4.16 | $4.04 | $4.08 | $3.93 | 25,014,550 |
| 2022-02-25 | $4.12 | $4.18 | $4.08 | $4.10 | $3.95 | 23,534,600 |
| 2022-02-24 | $4.17 | $4.19 | $4.04 | $4.11 | $3.96 | 31,489,600 |
| 2022-02-23 | $4.19 | $4.22 | $4.15 | $4.17 | $4.02 | 20,001,120 |
| 2022-02-22 | $4.21 | $4.24 | $4.15 | $4.17 | $4.02 | 23,928,710 |
| 2022-02-21 | $4.16 | $4.25 | $4.12 | $4.21 | $4.06 | 25,977,640 |
| 2022-02-18 | $4.08 | $4.19 | $4.03 | $4.17 | $4.02 | 19,927,170 |
| 2022-02-17 | $4.09 | $4.13 | $4.05 | $4.11 | $3.96 | 19,935,230 |
| 2022-02-16 | $4.04 | $4.11 | $4.04 | $4.09 | $3.94 | 18,120,460 |
| 2022-02-15 | $4.05 | $4.06 | $4.00 | $4.02 | $3.88 | 20,627,840 |
| 2022-02-14 | $4.14 | $4.19 | $3.98 | $4.07 | $3.92 | 30,254,910 |
| 2022-02-11 | $4.15 | $4.21 | $4.13 | $4.15 | $4.00 | 26,461,550 |
| 2022-02-10 | $4.10 | $4.20 | $4.06 | $4.19 | $4.04 | 30,553,400 |
| 2022-02-09 | $4.07 | $4.13 | $4.07 | $4.09 | $3.94 | 20,042,120 |
| 2022-02-08 | $4.01 | $4.10 | $3.99 | $4.09 | $3.94 | 27,290,070 |
| 2022-02-07 | $3.86 | $4.01 | $3.83 | $4.00 | $3.86 | 30,907,420 |
| 2022-02-04 | $3.80 | $3.80 | $3.80 | $3.80 | $3.66 | 0 |
| 2022-02-03 | $3.80 | $3.80 | $3.80 | $3.80 | $3.66 | 0 |
| 2022-02-02 | $3.80 | $3.80 | $3.80 | $3.80 | $3.66 | 0 |
| 2022-02-01 | $3.80 | $3.80 | $3.80 | $3.80 | $3.66 | 0 |
| 2022-01-28 | $3.85 | $3.88 | $3.72 | $3.80 | $3.66 | 19,134,840 |
| 2022-01-27 | $3.87 | $3.89 | $3.79 | $3.79 | $3.65 | 16,705,690 |
| 2022-01-26 | $3.79 | $3.88 | $3.78 | $3.86 | $3.72 | 21,655,670 |
| 2022-01-25 | $3.99 | $3.99 | $3.79 | $3.79 | $3.65 | 25,887,490 |
| 2022-01-24 | $4.00 | $4.04 | $3.97 | $4.00 | $3.86 | 19,290,070 |
| 2022-01-21 | $4.06 | $4.09 | $3.97 | $4.02 | $3.88 | 21,617,760 |
| 2022-01-20 | $4.13 | $4.17 | $4.05 | $4.07 | $3.92 | 19,667,670 |
| 2022-01-19 | $4.15 | $4.20 | $4.11 | $4.13 | $3.98 | 20,214,000 |
| 2022-01-18 | $4.06 | $4.18 | $4.05 | $4.13 | $3.98 | 32,151,180 |
| 2022-01-17 | $4.13 | $4.18 | $4.03 | $4.05 | $3.90 | 39,975,250 |
| 2022-01-14 | $4.22 | $4.22 | $4.12 | $4.14 | $3.99 | 26,688,270 |
| 2022-01-13 | $4.25 | $4.28 | $4.21 | $4.22 | $4.07 | 17,174,000 |
| 2022-01-12 | $4.33 | $4.35 | $4.23 | $4.25 | $4.10 | 27,272,120 |
| 2022-01-11 | $4.32 | $4.39 | $4.29 | $4.33 | $4.17 | 26,650,270 |
| 2022-01-10 | $4.31 | $4.37 | $4.30 | $4.32 | $4.16 | 18,789,200 |
| 2022-01-07 | $4.38 | $4.39 | $4.30 | $4.32 | $4.16 | 22,779,660 |
| 2022-01-06 | $4.27 | $4.38 | $4.24 | $4.34 | $4.18 | 22,627,750 |
| 2022-01-05 | $4.38 | $4.41 | $4.26 | $4.28 | $4.13 | 30,623,970 |
| 2022-01-04 | $4.45 | $4.48 | $4.35 | $4.39 | $4.23 | 34,981,960 |
| 2022-01-03 | $4.38 | $4.38 | $4.38 | $4.38 | $4.22 | 0 |
| 2021-12-31 | $4.20 | $4.41 | $4.19 | $4.38 | $4.22 | 49,474,170 |
| 2021-12-30 | $4.18 | $4.23 | $4.16 | $4.21 | $4.06 | 17,011,000 |
| 2021-12-29 | $4.15 | $4.26 | $4.11 | $4.20 | $4.05 | 27,927,430 |
| 2021-12-28 | $4.20 | $4.22 | $4.12 | $4.15 | $4.00 | 20,561,180 |
| 2021-12-27 | $4.20 | $4.28 | $4.16 | $4.20 | $4.05 | 25,733,870 |
| 2021-12-24 | $4.31 | $4.31 | $4.20 | $4.21 | $4.06 | 20,692,710 |
| 2021-12-23 | $4.24 | $4.31 | $4.22 | $4.30 | $4.15 | 22,910,190 |
| 2021-12-22 | $4.26 | $4.26 | $4.19 | $4.25 | $4.10 | 20,614,670 |
| 2021-12-21 | $4.21 | $4.25 | $4.18 | $4.23 | $4.08 | 18,356,250 |
| 2021-12-20 | $4.26 | $4.30 | $4.17 | $4.22 | $4.07 | 30,909,170 |
| 2021-12-17 | $4.25 | $4.41 | $4.25 | $4.29 | $4.14 | 41,327,090 |
| 2021-12-16 | $4.15 | $4.30 | $4.14 | $4.28 | $4.13 | 32,580,420 |
| 2021-12-15 | $4.17 | $4.21 | $4.16 | $4.20 | $4.05 | 18,479,420 |
| 2021-12-14 | $4.19 | $4.20 | $4.12 | $4.16 | $4.01 | 20,972,060 |
| 2021-12-13 | $4.17 | $4.33 | $4.16 | $4.19 | $4.04 | 27,657,090 |
| 2021-12-10 | $4.22 | $4.23 | $4.12 | $4.15 | $4.00 | 42,238,720 |
| 2021-12-09 | $4.29 | $4.33 | $4.23 | $4.24 | $4.09 | 26,656,870 |
| 2021-12-08 | $4.29 | $4.32 | $4.24 | $4.29 | $4.14 | 28,024,860 |
| 2021-12-07 | $4.28 | $4.33 | $4.23 | $4.25 | $4.10 | 20,841,350 |
| 2021-12-06 | $4.30 | $4.34 | $4.24 | $4.25 | $4.10 | 19,724,630 |
| 2021-12-03 | $4.30 | $4.30 | $4.30 | $4.30 | $4.15 | 24,750,200 |
| 2021-12-02 | $4.28 | $4.28 | $4.28 | $4.28 | $4.13 | 26,826,710 |
| 2021-12-01 | $4.17 | $4.44 | $4.16 | $4.32 | $4.16 | 52,744,860 |
| 2021-11-30 | $4.13 | $4.23 | $4.13 | $4.19 | $4.04 | 33,804,800 |
| 2021-11-29 | $4.08 | $4.15 | $4.04 | $4.13 | $3.98 | 29,518,630 |
| 2021-11-26 | $4.23 | $4.24 | $4.12 | $4.16 | $4.01 | 31,595,810 |
| 2021-11-25 | $4.16 | $4.25 | $4.15 | $4.24 | $4.09 | 31,963,180 |
| 2021-11-24 | $4.17 | $4.20 | $4.11 | $4.18 | $4.03 | 36,625,840 |
| 2021-11-23 | $4.01 | $4.29 | $4.00 | $4.16 | $4.01 | 57,657,090 |
| 2021-11-22 | $4.00 | $4.06 | $3.96 | $4.01 | $3.87 | 32,573,090 |
| 2021-11-19 | $3.99 | $4.00 | $3.89 | $3.98 | $3.84 | 37,704,480 |
| 2021-11-18 | $3.99 | $4.11 | $3.93 | $3.96 | $3.82 | 71,223,310 |
| 2021-11-17 | $3.76 | $3.90 | $3.76 | $3.88 | $3.74 | 35,193,450 |
| 2021-11-16 | $3.86 | $3.87 | $3.76 | $3.78 | $3.64 | 32,784,670 |
| 2021-11-15 | $3.83 | $3.86 | $3.79 | $3.86 | $3.72 | 32,353,250 |
| 2021-11-12 | $3.81 | $3.83 | $3.76 | $3.82 | $3.68 | 35,366,660 |
| 2021-11-11 | $3.75 | $3.82 | $3.72 | $3.80 | $3.66 | 34,665,150 |
| 2021-11-10 | $3.76 | $3.78 | $3.64 | $3.75 | $3.62 | 43,828,670 |
| 2021-11-09 | $3.80 | $3.81 | $3.69 | $3.75 | $3.62 | 41,625,070 |
| 2021-11-08 | $3.79 | $3.88 | $3.76 | $3.80 | $3.66 | 47,443,510 |
| 2021-11-05 | $3.83 | $3.83 | $3.83 | $3.83 | $3.69 | 42,474,520 |
| 2021-11-04 | $3.88 | $3.92 | $3.79 | $3.83 | $3.69 | 49,088,330 |
| 2021-11-03 | $3.86 | $4.00 | $3.84 | $3.86 | $3.72 | 80,122,790 |
| 2021-11-02 | $4.11 | $4.14 | $3.81 | $3.85 | $3.71 | 104,773,930 |
| 2021-11-01 | $4.16 | $4.19 | $4.05 | $4.10 | $3.95 | 50,149,940 |
| 2021-10-29 | $4.15 | $4.21 | $4.07 | $4.17 | $4.02 | 28,962,470 |
| 2021-10-28 | $4.28 | $4.30 | $4.09 | $4.17 | $4.02 | 45,305,440 |
| 2021-10-27 | $4.49 | $4.51 | $4.23 | $4.29 | $4.14 | 38,234,980 |
| 2021-10-26 | $4.56 | $4.66 | $4.43 | $4.48 | $4.32 | 37,422,730 |
| 2021-10-25 | $4.55 | $4.63 | $4.44 | $4.57 | $4.41 | 19,241,900 |
| 2021-10-22 | $4.76 | $4.79 | $4.54 | $4.55 | $4.39 | 35,655,750 |
| 2021-10-21 | $4.81 | $4.90 | $4.69 | $4.69 | $4.52 | 24,122,660 |
| 2021-10-20 | $4.73 | $4.86 | $4.67 | $4.83 | $4.66 | 31,375,800 |
| 2021-10-19 | $4.88 | $4.96 | $4.75 | $4.94 | $4.76 | 31,851,950 |
| 2021-10-18 | $4.61 | $4.86 | $4.58 | $4.80 | $4.63 | 36,797,140 |
| 2021-10-15 | $4.60 | $4.65 | $4.50 | $4.62 | $4.45 | 26,195,060 |
| 2021-10-14 | $4.59 | $4.66 | $4.52 | $4.61 | $4.44 | 23,035,830 |
| 2021-10-13 | $4.90 | $4.94 | $4.43 | $4.61 | $4.44 | 59,609,960 |
| 2021-10-12 | $5.10 | $5.19 | $4.86 | $4.91 | $4.73 | 37,193,050 |
| 2021-10-11 | $5.23 | $5.25 | $5.04 | $5.11 | $4.93 | 32,544,040 |
| 2021-10-08 | $5.40 | $5.59 | $5.11 | $5.19 | $5.00 | 48,425,580 |
| 2021-10-07 | $5.25 | $5.25 | $5.25 | $5.25 | $5.06 | 0 |
| 2021-10-06 | $5.25 | $5.25 | $5.25 | $5.25 | $5.06 | 0 |
| 2021-09-30 | $5.01 | $5.28 | $5.01 | $5.25 | $5.06 | 52,034,740 |
| 2021-09-29 | $5.23 | $5.24 | $4.95 | $4.95 | $4.77 | 38,652,050 |
| 2021-09-28 | $4.93 | $5.38 | $4.93 | $5.22 | $5.03 | 60,156,120 |
| 2021-09-27 | $5.26 | $5.28 | $4.90 | $4.99 | $4.81 | 73,669,860 |
| 2021-09-24 | $5.46 | $5.48 | $5.25 | $5.26 | $5.07 | 40,454,170 |
| 2021-09-23 | $5.47 | $5.71 | $5.43 | $5.48 | $5.28 | 42,303,110 |
| 2021-09-22 | $5.30 | $5.46 | $5.26 | $5.42 | $5.22 | 33,434,410 |
| 2021-09-21 | $5.39 | $5.39 | $5.39 | $5.39 | $5.20 | 0 |
| 2021-09-20 | $5.39 | $5.39 | $5.39 | $5.39 | $5.20 | 0 |
| 2021-09-17 | $5.61 | $5.73 | $5.30 | $5.39 | $5.20 | 60,195,380 |
| 2021-09-16 | $5.64 | $5.96 | $5.56 | $5.63 | $5.43 | 84,862,940 |
| 2021-09-15 | $5.47 | $5.65 | $5.46 | $5.58 | $5.38 | 44,015,300 |
| 2021-09-14 | $5.55 | $5.64 | $5.41 | $5.48 | $5.28 | 44,809,250 |
| 2021-09-13 | $5.50 | $5.70 | $5.49 | $5.60 | $5.40 | 62,385,040 |
| 2021-09-10 | $5.66 | $5.67 | $5.41 | $5.44 | $5.24 | 70,617,140 |
| 2021-09-09 | $5.41 | $5.90 | $5.36 | $5.67 | $5.47 | 106,709,890 |
| 2021-09-08 | $5.50 | $5.52 | $5.32 | $5.41 | $5.22 | 43,256,280 |
| 2021-09-07 | $5.30 | $5.49 | $5.26 | $5.45 | $5.25 | 55,525,310 |
| 2021-09-06 | $5.31 | $5.46 | $5.24 | $5.29 | $5.10 | 40,083,120 |
| 2021-09-03 | $5.53 | $5.56 | $5.21 | $5.30 | $5.11 | 59,732,970 |
| 2021-09-02 | $5.32 | $5.67 | $5.26 | $5.40 | $5.21 | 84,673,670 |
| 2021-09-01 | $5.41 | $5.50 | $5.23 | $5.37 | $5.18 | 92,133,150 |
| 2021-08-31 | $5.17 | $5.61 | $5.17 | $5.44 | $5.24 | 138,784,600 |
| 2021-08-30 | $5.03 | $5.20 | $4.96 | $5.10 | $4.92 | 72,156,430 |
| 2021-08-27 | $5.24 | $5.24 | $4.88 | $4.91 | $4.73 | 87,654,720 |
| 2021-08-26 | $5.00 | $5.33 | $5.00 | $5.23 | $5.04 | 94,006,360 |
| 2021-08-25 | $4.95 | $5.04 | $4.88 | $5.01 | $4.83 | 59,765,310 |
| 2021-08-24 | $4.75 | $5.16 | $4.74 | $4.96 | $4.78 | 103,237,680 |
| 2021-08-23 | $4.52 | $4.74 | $4.50 | $4.70 | $4.53 | 56,853,280 |
| 2021-08-20 | $4.45 | $4.49 | $4.38 | $4.48 | $4.32 | 23,116,490 |
| 2021-08-19 | $4.51 | $4.52 | $4.37 | $4.44 | $4.28 | 24,428,900 |
| 2021-08-18 | $4.33 | $4.64 | $4.31 | $4.50 | $4.34 | 55,155,520 |
| 2021-08-17 | $4.56 | $4.58 | $4.31 | $4.33 | $4.17 | 43,161,260 |
| 2021-08-16 | $4.66 | $4.71 | $4.52 | $4.55 | $4.39 | 30,296,110 |
| 2021-08-13 | $4.60 | $4.72 | $4.57 | $4.63 | $4.46 | 39,804,780 |
| 2021-08-12 | $4.56 | $4.66 | $4.49 | $4.62 | $4.45 | 40,072,150 |
| 2021-08-11 | $4.60 | $4.61 | $4.51 | $4.58 | $4.42 | 31,359,190 |
| 2021-08-10 | $4.77 | $4.77 | $4.55 | $4.59 | $4.42 | 74,450,700 |
| 2021-08-09 | $4.60 | $4.90 | $4.49 | $4.79 | $4.62 | 72,104,370 |
| 2021-08-06 | $4.46 | $4.61 | $4.43 | $4.59 | $4.42 | 47,959,060 |
| 2021-08-05 | $4.50 | $4.61 | $4.44 | $4.46 | $4.30 | 46,912,500 |
| 2021-08-04 | $4.45 | $4.55 | $4.37 | $4.50 | $4.34 | 54,911,990 |
| 2021-08-03 | $4.61 | $4.61 | $4.44 | $4.49 | $4.33 | 48,445,640 |
| 2021-08-02 | $4.25 | $4.65 | $4.21 | $4.62 | $4.45 | 88,507,330 |
| 2021-07-30 | $4.38 | $4.40 | $4.22 | $4.26 | $4.11 | 46,309,700 |
| 2021-07-29 | $4.18 | $4.40 | $4.18 | $4.30 | $4.15 | 62,522,880 |
| 2021-07-28 | $4.45 | $4.49 | $4.12 | $4.16 | $4.01 | 128,675,620 |
| 2021-07-27 | $4.34 | $4.69 | $4.30 | $4.58 | $4.42 | 161,231,060 |
| 2021-07-26 | $4.22 | $4.41 | $4.20 | $4.26 | $4.11 | 55,446,150 |
| 2021-07-23 | $4.61 | $4.61 | $4.20 | $4.24 | $4.09 | 99,905,620 |
| 2021-07-22 | $4.61 | $4.82 | $4.53 | $4.77 | $4.45 | 84,174,180 |
| 2021-07-21 | $4.57 | $4.66 | $4.46 | $4.65 | $4.34 | 59,598,450 |
| 2021-07-20 | $4.55 | $4.67 | $4.51 | $4.57 | $4.26 | 46,591,860 |
| 2021-07-19 | $4.57 | $4.86 | $4.55 | $4.55 | $4.25 | 94,819,850 |
| 2021-07-16 | $4.67 | $4.72 | $4.55 | $4.57 | $4.26 | 53,282,000 |
| 2021-07-15 | $4.50 | $4.68 | $4.46 | $4.63 | $4.32 | 65,017,160 |
| 2021-07-14 | $4.69 | $4.93 | $4.47 | $4.48 | $4.18 | 91,662,660 |
| 2021-07-13 | $4.63 | $4.73 | $4.55 | $4.68 | $4.37 | 80,624,320 |
| 2021-07-12 | $4.85 | $4.90 | $4.60 | $4.66 | $4.35 | 85,248,390 |
| 2021-07-09 | $4.88 | $4.90 | $4.60 | $4.81 | $4.49 | 114,673,830 |
| 2021-07-08 | $5.03 | $5.07 | $4.87 | $4.90 | $4.57 | 115,556,010 |
| 2021-07-07 | $4.83 | $5.22 | $4.80 | $4.92 | $4.59 | 157,304,460 |
| 2021-07-06 | $4.94 | $4.99 | $4.73 | $4.86 | $4.54 | 141,291,330 |
| 2021-07-05 | $4.84 | $5.18 | $4.68 | $4.86 | $4.54 | 254,686,470 |
| 2021-07-02 | $4.25 | $4.72 | $4.13 | $4.72 | $4.40 | 226,233,960 |
| 2021-07-01 | $3.96 | $4.29 | $3.95 | $4.29 | $4.00 | 97,978,990 |
| 2021-06-30 | $3.96 | $3.98 | $3.81 | $3.90 | $3.64 | 77,687,610 |
| 2021-06-29 | $4.01 | $4.05 | $3.90 | $3.97 | $3.70 | 67,597,850 |
| 2021-06-28 | $4.22 | $4.27 | $3.96 | $3.99 | $3.72 | 137,295,540 |
| 2021-06-25 | $4.25 | $4.44 | $4.20 | $4.30 | $4.01 | 108,722,730 |
| 2021-06-24 | $4.37 | $4.59 | $4.19 | $4.21 | $3.93 | 155,053,280 |
| 2021-06-23 | $4.50 | $4.50 | $4.03 | $4.39 | $4.10 | 199,218,670 |
| 2021-06-22 | $4.05 | $4.25 | $4.05 | $4.25 | $3.97 | 101,848,860 |
| 2021-06-21 | $3.51 | $3.86 | $3.51 | $3.86 | $3.60 | 104,464,800 |
| 2021-06-18 | $3.48 | $3.51 | $3.44 | $3.51 | $3.28 | 15,567,400 |
| 2021-06-17 | $3.55 | $3.56 | $3.48 | $3.49 | $3.26 | 20,727,240 |
| 2021-06-16 | $3.52 | $3.56 | $3.49 | $3.53 | $3.29 | 25,674,460 |
| 2021-06-15 | $3.44 | $3.59 | $3.44 | $3.53 | $3.29 | 41,573,950 |
| 2021-06-14 | $3.43 | $3.43 | $3.43 | $3.43 | $3.20 | 0 |
| 2021-06-11 | $3.46 | $3.47 | $3.41 | $3.43 | $3.20 | 21,848,210 |
| 2021-06-10 | $3.45 | $3.48 | $3.42 | $3.47 | $3.24 | 18,647,700 |
| 2021-06-09 | $3.42 | $3.46 | $3.41 | $3.45 | $3.22 | 16,604,600 |
| 2021-06-08 | $3.46 | $3.46 | $3.41 | $3.41 | $3.18 | 15,995,620 |
| 2021-06-07 | $3.43 | $3.48 | $3.42 | $3.47 | $3.24 | 17,908,160 |
| 2021-06-04 | $3.49 | $3.49 | $3.43 | $3.43 | $3.20 | 19,757,850 |
| 2021-06-03 | $3.54 | $3.56 | $3.48 | $3.48 | $3.25 | 23,858,510 |
| 2021-06-02 | $3.55 | $3.56 | $3.50 | $3.53 | $3.29 | 20,375,390 |
| 2021-06-01 | $3.56 | $3.56 | $3.48 | $3.54 | $3.30 | 21,531,860 |
| 2021-05-31 | $3.53 | $3.55 | $3.50 | $3.53 | $3.29 | 14,917,020 |
| 2021-05-28 | $3.60 | $3.60 | $3.51 | $3.52 | $3.28 | 22,272,560 |
| 2021-05-27 | $3.63 | $3.64 | $3.57 | $3.58 | $3.34 | 21,888,990 |
| 2021-05-26 | $3.58 | $3.67 | $3.54 | $3.65 | $3.41 | 42,678,410 |
| 2021-05-25 | $3.54 | $3.58 | $3.48 | $3.57 | $3.33 | 23,238,690 |
| 2021-05-24 | $3.50 | $3.61 | $3.48 | $3.55 | $3.31 | 27,222,360 |
| 2021-05-21 | $3.51 | $3.56 | $3.48 | $3.49 | $3.26 | 21,919,200 |
| 2021-05-20 | $3.58 | $3.59 | $3.48 | $3.48 | $3.25 | 34,683,860 |
| 2021-05-19 | $3.62 | $3.64 | $3.57 | $3.58 | $3.34 | 25,168,900 |
| 2021-05-18 | $3.61 | $3.64 | $3.57 | $3.62 | $3.38 | 17,865,070 |
| 2021-05-17 | $3.72 | $3.72 | $3.57 | $3.61 | $3.37 | 42,012,800 |
| 2021-05-14 | $3.69 | $3.78 | $3.67 | $3.72 | $3.47 | 32,634,290 |
| 2021-05-13 | $3.74 | $3.75 | $3.65 | $3.66 | $3.42 | 32,866,390 |
| 2021-05-12 | $3.75 | $3.81 | $3.70 | $3.77 | $3.52 | 33,053,290 |
| 2021-05-11 | $3.73 | $3.77 | $3.67 | $3.73 | $3.48 | 33,787,060 |
| 2021-05-10 | $3.81 | $3.88 | $3.73 | $3.76 | $3.51 | 48,356,700 |
| 2021-05-07 | $3.76 | $3.94 | $3.73 | $3.81 | $3.56 | 97,260,300 |
| 2021-05-06 | $3.65 | $3.85 | $3.65 | $3.74 | $3.49 | 69,782,210 |
| 2021-05-05 | $3.64 | $3.64 | $3.64 | $3.64 | $3.40 | 0 |
| 2021-05-04 | $3.64 | $3.64 | $3.64 | $3.64 | $3.40 | 0 |
| 2021-04-30 | $3.79 | $3.79 | $3.61 | $3.64 | $3.40 | 59,331,920 |
| 2021-04-29 | $3.78 | $3.80 | $3.70 | $3.76 | $3.51 | 40,534,090 |
| 2021-04-28 | $3.76 | $3.82 | $3.64 | $3.80 | $3.55 | 44,150,030 |
| 2021-04-27 | $3.80 | $3.88 | $3.75 | $3.80 | $3.55 | 54,727,460 |
| 2021-04-26 | $3.90 | $3.96 | $3.78 | $3.80 | $3.55 | 93,212,490 |
| 2021-04-23 | $3.77 | $3.97 | $3.73 | $3.92 | $3.66 | 143,946,720 |
| 2021-04-22 | $3.55 | $3.92 | $3.55 | $3.85 | $3.59 | 207,162,890 |
| 2021-04-21 | $3.73 | $3.85 | $3.53 | $3.56 | $3.32 | 133,070,440 |
| 2021-04-20 | $3.45 | $3.60 | $3.40 | $3.58 | $3.34 | 56,233,530 |
| 2021-04-19 | $3.45 | $3.52 | $3.44 | $3.45 | $3.22 | 29,951,230 |
| 2021-04-16 | $3.38 | $3.48 | $3.37 | $3.47 | $3.24 | 31,556,790 |
| 2021-04-15 | $3.41 | $3.43 | $3.36 | $3.38 | $3.15 | 20,789,600 |
| 2021-04-14 | $3.41 | $3.44 | $3.36 | $3.39 | $3.16 | 22,526,660 |
| 2021-04-13 | $3.54 | $3.54 | $3.39 | $3.42 | $3.19 | 35,467,190 |
| 2021-04-12 | $3.53 | $3.61 | $3.50 | $3.55 | $3.31 | 40,654,200 |
| 2021-04-09 | $3.52 | $3.59 | $3.49 | $3.51 | $3.28 | 26,833,140 |
| 2021-04-08 | $3.52 | $3.61 | $3.48 | $3.53 | $3.29 | 43,693,130 |
| 2021-04-07 | $3.42 | $3.54 | $3.42 | $3.49 | $3.26 | 29,524,720 |
| 2021-04-06 | $3.48 | $3.52 | $3.42 | $3.44 | $3.21 | 28,631,390 |
| 2021-04-05 | $3.49 | $3.49 | $3.49 | $3.49 | $3.26 | 0 |
| 2021-04-02 | $3.36 | $3.54 | $3.33 | $3.49 | $3.26 | 50,213,490 |
| 2021-04-01 | $3.39 | $3.39 | $3.32 | $3.35 | $3.13 | 13,091,200 |
| 2021-03-31 | $3.32 | $3.40 | $3.32 | $3.36 | $3.14 | 15,145,590 |
| 2021-03-30 | $3.37 | $3.38 | $3.30 | $3.35 | $3.13 | 24,454,450 |
| 2021-03-29 | $3.44 | $3.47 | $3.35 | $3.38 | $3.15 | 31,270,900 |
| 2021-03-26 | $3.35 | $3.44 | $3.33 | $3.40 | $3.17 | 23,494,460 |
| 2021-03-25 | $3.39 | $3.42 | $3.33 | $3.36 | $3.14 | 21,829,120 |
| 2021-03-24 | $3.47 | $3.66 | $3.38 | $3.39 | $3.16 | 62,906,840 |
| 2021-03-23 | $3.52 | $3.54 | $3.44 | $3.51 | $3.28 | 34,744,000 |
| 2021-03-22 | $3.36 | $3.55 | $3.36 | $3.53 | $3.29 | 59,160,810 |
| 2021-03-19 | $3.30 | $3.42 | $3.29 | $3.34 | $3.12 | 26,173,400 |
| 2021-03-18 | $3.36 | $3.38 | $3.33 | $3.33 | $3.11 | 22,387,270 |
| 2021-03-17 | $3.42 | $3.43 | $3.34 | $3.36 | $3.14 | 20,005,840 |
| 2021-03-16 | $3.41 | $3.48 | $3.40 | $3.42 | $3.19 | 23,081,400 |
| 2021-03-15 | $3.34 | $3.47 | $3.33 | $3.42 | $3.19 | 35,173,390 |
| 2021-03-12 | $3.34 | $3.37 | $3.25 | $3.35 | $3.13 | 29,909,070 |
| 2021-03-11 | $3.30 | $3.36 | $3.29 | $3.34 | $3.12 | 32,445,610 |
| 2021-03-10 | $3.46 | $3.47 | $3.29 | $3.32 | $3.10 | 49,699,860 |
| 2021-03-09 | $3.33 | $3.53 | $3.26 | $3.47 | $3.24 | 72,859,050 |
| 2021-03-08 | $3.35 | $3.44 | $3.34 | $3.35 | $3.13 | 37,203,800 |
| 2021-03-05 | $3.36 | $3.42 | $3.30 | $3.34 | $3.12 | 42,156,480 |
| 2021-03-04 | $3.29 | $3.55 | $3.28 | $3.39 | $3.16 | 97,257,120 |
| 2021-03-03 | $3.17 | $3.37 | $3.16 | $3.29 | $3.07 | 64,073,720 |
| 2021-03-02 | $3.19 | $3.19 | $3.13 | $3.16 | $2.95 | 22,840,320 |
| 2021-03-01 | $3.16 | $3.20 | $3.15 | $3.19 | $2.98 | 24,050,890 |
| 2021-02-26 | $3.15 | $3.22 | $3.13 | $3.16 | $2.95 | 27,709,230 |
| 2021-02-25 | $3.18 | $3.19 | $3.14 | $3.16 | $2.95 | 19,064,020 |
| 2021-02-24 | $3.18 | $3.19 | $3.13 | $3.16 | $2.95 | 19,976,240 |
| 2021-02-23 | $3.15 | $3.22 | $3.15 | $3.17 | $2.96 | 26,785,650 |
| 2021-02-22 | $3.16 | $3.25 | $3.15 | $3.16 | $2.95 | 39,216,410 |
| 2021-02-19 | $3.10 | $3.18 | $3.08 | $3.17 | $2.96 | 33,545,080 |
| 2021-02-18 | $3.08 | $3.10 | $3.05 | $3.09 | $2.88 | 29,123,960 |
| 2021-02-17 | $3.01 | $3.01 | $3.01 | $3.01 | $2.81 | 0 |
| 2021-02-16 | $3.01 | $3.01 | $3.01 | $3.01 | $2.81 | 0 |
| 2021-02-15 | $3.01 | $3.01 | $3.01 | $3.01 | $2.81 | 0 |
| 2021-02-12 | $3.01 | $3.01 | $3.01 | $3.01 | $2.81 | 0 |
| 2021-02-11 | $3.01 | $3.01 | $3.01 | $3.01 | $2.81 | 0 |
| 2021-02-10 | $2.88 | $3.04 | $2.87 | $3.01 | $2.81 | 27,761,080 |
| 2021-02-09 | $2.81 | $2.90 | $2.80 | $2.87 | $2.68 | 16,906,920 |
| 2021-02-08 | $2.79 | $2.83 | $2.78 | $2.81 | $2.62 | 10,571,710 |
| 2021-02-05 | $2.79 | $2.82 | $2.77 | $2.78 | $2.59 | 12,783,040 |
| 2021-02-04 | $2.85 | $2.86 | $2.74 | $2.78 | $2.59 | 18,953,470 |
| 2021-02-03 | $2.88 | $2.89 | $2.81 | $2.85 | $2.66 | 16,865,200 |
| 2021-02-02 | $2.90 | $2.90 | $2.86 | $2.88 | $2.69 | 18,348,610 |
| 2021-02-01 | $2.91 | $2.91 | $2.84 | $2.88 | $2.69 | 25,875,460 |
| 2021-01-29 | $3.02 | $3.03 | $2.88 | $2.90 | $2.71 | 37,648,590 |
| 2021-01-28 | $3.03 | $3.05 | $3.01 | $3.02 | $2.82 | 21,465,400 |
| 2021-01-27 | $3.04 | $3.09 | $3.03 | $3.04 | $2.84 | 19,808,700 |
| 2021-01-26 | $3.04 | $3.07 | $3.03 | $3.06 | $2.86 | 15,520,360 |
| 2021-01-25 | $3.08 | $3.09 | $3.04 | $3.05 | $2.85 | 20,008,410 |
| 2021-01-22 | $3.18 | $3.18 | $3.08 | $3.08 | $2.87 | 26,424,020 |
| 2021-01-21 | $3.20 | $3.22 | $3.17 | $3.18 | $2.97 | 20,726,020 |
| 2021-01-20 | $3.21 | $3.23 | $3.17 | $3.20 | $2.99 | 19,154,810 |
| 2021-01-19 | $3.22 | $3.23 | $3.18 | $3.22 | $3.00 | 27,044,260 |
| 2021-01-18 | $3.20 | $3.28 | $3.19 | $3.20 | $2.99 | 27,475,430 |
| 2021-01-15 | $3.14 | $3.28 | $3.14 | $3.22 | $3.00 | 33,908,820 |
| 2021-01-14 | $3.19 | $3.24 | $3.14 | $3.16 | $2.95 | 34,757,420 |
| 2021-01-13 | $3.10 | $3.22 | $3.07 | $3.18 | $2.97 | 49,233,800 |
| 2021-01-12 | $3.07 | $3.09 | $3.06 | $3.09 | $2.88 | 19,428,190 |
| 2021-01-11 | $3.08 | $3.10 | $3.06 | $3.07 | $2.86 | 20,121,000 |
| 2021-01-08 | $3.07 | $3.13 | $3.03 | $3.09 | $2.88 | 23,823,350 |
| 2021-01-07 | $3.11 | $3.11 | $3.04 | $3.06 | $2.86 | 27,664,160 |
| 2021-01-06 | $3.07 | $3.13 | $3.05 | $3.10 | $2.89 | 32,922,310 |
| 2021-01-05 | $3.08 | $3.09 | $3.03 | $3.08 | $2.87 | 30,595,050 |
| 2021-01-04 | $3.09 | $3.12 | $3.04 | $3.09 | $2.88 | 40,315,830 |
| 2021-01-01 | $3.08 | $3.08 | $3.08 | $3.08 | $2.87 | 0 |
| 2020-12-31 | $3.10 | $3.13 | $3.07 | $3.08 | $2.87 | 35,283,080 |
| 2020-12-30 | $3.09 | $3.15 | $3.09 | $3.10 | $2.89 | 26,999,820 |
| 2020-12-29 | $3.11 | $3.14 | $3.08 | $3.10 | $2.89 | 15,376,800 |
| 2020-12-28 | $3.13 | $3.16 | $3.08 | $3.09 | $2.88 | 25,055,420 |
| 2020-12-25 | $3.11 | $3.18 | $3.10 | $3.13 | $2.92 | 23,186,040 |
| 2020-12-24 | $3.20 | $3.21 | $3.10 | $3.12 | $2.91 | 22,127,000 |
| 2020-12-23 | $3.20 | $3.25 | $3.17 | $3.19 | $2.98 | 24,074,400 |
| 2020-12-22 | $3.28 | $3.28 | $3.17 | $3.20 | $2.99 | 21,980,100 |
| 2020-12-21 | $3.23 | $3.30 | $3.19 | $3.28 | $3.06 | 30,404,330 |
| 2020-12-18 | $3.17 | $3.24 | $3.16 | $3.20 | $2.99 | 26,185,520 |
| 2020-12-17 | $3.10 | $3.17 | $3.10 | $3.17 | $2.96 | 15,306,940 |
| 2020-12-16 | $3.14 | $3.15 | $3.09 | $3.11 | $2.90 | 12,243,580 |
| 2020-12-15 | $3.14 | $3.15 | $3.09 | $3.12 | $2.91 | 18,120,980 |
| 2020-12-14 | $3.17 | $3.18 | $3.12 | $3.16 | $2.95 | 16,922,110 |
| 2020-12-11 | $3.18 | $3.28 | $3.16 | $3.20 | $2.99 | 21,351,150 |
| 2020-12-10 | $3.17 | $3.22 | $3.15 | $3.19 | $2.98 | 19,405,200 |
| 2020-12-09 | $3.28 | $3.28 | $3.16 | $3.17 | $2.96 | 29,867,120 |
| 2020-12-08 | $3.26 | $3.33 | $3.24 | $3.28 | $3.06 | 24,594,900 |
| 2020-12-07 | $3.26 | $3.32 | $3.26 | $3.27 | $3.05 | 22,598,150 |
| 2020-12-04 | $3.27 | $3.28 | $3.22 | $3.26 | $3.04 | 19,171,490 |
| 2020-12-03 | $3.35 | $3.37 | $3.26 | $3.27 | $3.05 | 33,009,260 |
| 2020-12-02 | $3.29 | $3.36 | $3.27 | $3.36 | $3.14 | 36,303,140 |
| 2020-12-01 | $3.27 | $3.31 | $3.25 | $3.28 | $3.06 | 25,848,720 |
| 2020-11-30 | $3.26 | $3.35 | $3.25 | $3.27 | $3.05 | 28,344,770 |
| 2020-11-27 | $3.26 | $3.29 | $3.20 | $3.25 | $3.03 | 16,548,850 |
| 2020-11-26 | $3.29 | $3.31 | $3.25 | $3.27 | $3.05 | 17,307,490 |
| 2020-11-25 | $3.34 | $3.37 | $3.28 | $3.29 | $3.07 | 24,032,020 |
| 2020-11-24 | $3.35 | $3.37 | $3.32 | $3.33 | $3.11 | 19,917,100 |
| 2020-11-23 | $3.28 | $3.37 | $3.25 | $3.34 | $3.12 | 38,871,240 |
| 2020-11-20 | $3.23 | $3.28 | $3.20 | $3.26 | $3.04 | 19,778,820 |
| 2020-11-19 | $3.23 | $3.25 | $3.20 | $3.23 | $3.01 | 18,029,640 |
| 2020-11-18 | $3.22 | $3.25 | $3.20 | $3.22 | $3.00 | 17,783,620 |
| 2020-11-17 | $3.20 | $3.26 | $3.18 | $3.22 | $3.00 | 27,032,360 |
| 2020-11-16 | $3.13 | $3.21 | $3.13 | $3.20 | $2.99 | 22,823,980 |
| 2020-11-13 | $3.16 | $3.17 | $3.11 | $3.15 | $2.94 | 11,386,850 |
| 2020-11-12 | $3.18 | $3.18 | $3.15 | $3.15 | $2.94 | 13,118,520 |
| 2020-11-11 | $3.12 | $3.19 | $3.11 | $3.18 | $2.97 | 25,727,330 |
| 2020-11-10 | $3.15 | $3.17 | $3.11 | $3.12 | $2.91 | 18,713,710 |
| 2020-11-09 | $3.09 | $3.18 | $3.09 | $3.15 | $2.94 | 23,252,860 |
| 2020-11-06 | $3.10 | $3.11 | $3.06 | $3.10 | $2.89 | 14,062,240 |
| 2020-11-05 | $3.07 | $3.11 | $3.06 | $3.11 | $2.90 | 14,793,760 |
| 2020-11-04 | $3.08 | $3.08 | $3.04 | $3.06 | $2.86 | 12,351,500 |
| 2020-11-03 | $3.04 | $3.08 | $3.02 | $3.07 | $2.86 | 13,163,180 |
| 2020-11-02 | $3.04 | $3.07 | $3.01 | $3.03 | $2.83 | 18,428,300 |
| 2020-10-30 | $3.08 | $3.10 | $3.03 | $3.03 | $2.83 | 16,377,010 |
| 2020-10-29 | $3.03 | $3.07 | $3.03 | $3.06 | $2.86 | 12,124,000 |
| 2020-10-28 | $3.08 | $3.08 | $3.03 | $3.07 | $2.86 | 11,715,370 |
| 2020-10-27 | $3.10 | $3.10 | $3.06 | $3.08 | $2.87 | 11,711,830 |
| 2020-10-26 | $3.11 | $3.11 | $3.08 | $3.10 | $2.89 | 7,136,260 |
| 2020-10-23 | $3.13 | $3.15 | $3.10 | $3.11 | $2.90 | 8,540,140 |
| 2020-10-22 | $3.12 | $3.13 | $3.07 | $3.13 | $2.92 | 14,762,310 |
| 2020-10-21 | $3.14 | $3.14 | $3.09 | $3.12 | $2.91 | 14,571,120 |
| 2020-10-20 | $3.11 | $3.15 | $3.10 | $3.14 | $2.93 | 9,581,710 |
| 2020-10-19 | $3.17 | $3.20 | $3.11 | $3.13 | $2.92 | 17,598,160 |
| 2020-10-16 | $3.15 | $3.18 | $3.13 | $3.18 | $2.97 | 15,949,910 |
| 2020-10-15 | $3.16 | $3.17 | $3.13 | $3.14 | $2.93 | 12,967,030 |
| 2020-10-14 | $3.14 | $3.16 | $3.12 | $3.16 | $2.95 | 17,646,160 |
| 2020-10-13 | $3.18 | $3.18 | $3.13 | $3.14 | $2.93 | 11,034,890 |
| 2020-10-12 | $3.11 | $3.17 | $3.10 | $3.16 | $2.95 | 16,684,670 |
| 2020-10-09 | $3.07 | $3.12 | $3.07 | $3.10 | $2.89 | 16,998,840 |
| 2020-10-08 | $3.04 | $3.04 | $3.04 | $3.04 | $2.84 | 0 |
| 2020-10-07 | $3.04 | $3.04 | $3.04 | $3.04 | $2.84 | 0 |
| 2020-10-06 | $3.04 | $3.04 | $3.04 | $3.04 | $2.84 | 0 |
| 2020-10-05 | $3.04 | $3.04 | $3.04 | $3.04 | $2.84 | 0 |
| 2020-10-02 | $3.04 | $3.04 | $3.04 | $3.04 | $2.84 | 0 |
| 2020-10-01 | $3.04 | $3.04 | $3.04 | $3.04 | $2.84 | 0 |
| 2020-09-30 | $3.07 | $3.08 | $3.02 | $3.04 | $2.84 | 18,133,840 |
| 2020-09-29 | $3.08 | $3.11 | $3.06 | $3.07 | $2.86 | 13,616,800 |
| 2020-09-28 | $3.11 | $3.13 | $3.06 | $3.07 | $2.86 | 14,423,940 |
| 2020-09-25 | $3.12 | $3.14 | $3.08 | $3.10 | $2.89 | 16,177,710 |
| 2020-09-24 | $3.20 | $3.21 | $3.10 | $3.11 | $2.90 | 27,406,130 |
| 2020-09-23 | $3.23 | $3.24 | $3.20 | $3.23 | $3.01 | 16,969,750 |
| 2020-09-22 | $3.25 | $3.28 | $3.20 | $3.21 | $3.00 | 23,141,840 |
| 2020-09-21 | $3.32 | $3.38 | $3.27 | $3.29 | $3.07 | 31,180,070 |
| 2020-09-18 | $3.25 | $3.33 | $3.22 | $3.33 | $3.11 | 29,883,360 |
| 2020-09-17 | $3.29 | $3.30 | $3.21 | $3.24 | $3.02 | 31,715,060 |
| 2020-09-16 | $3.28 | $3.33 | $3.24 | $3.30 | $3.08 | 26,899,920 |
| 2020-09-15 | $3.32 | $3.34 | $3.25 | $3.27 | $3.05 | 33,674,620 |
| 2020-09-14 | $3.35 | $3.37 | $3.28 | $3.32 | $3.10 | 53,227,170 |
| 2020-09-11 | $3.43 | $3.47 | $3.30 | $3.33 | $3.11 | 54,341,260 |
| 2020-09-10 | $3.47 | $3.54 | $3.36 | $3.41 | $3.18 | 93,797,780 |
| 2020-09-09 | $3.25 | $3.60 | $3.24 | $3.43 | $3.20 | 126,282,700 |
| 2020-09-08 | $3.19 | $3.29 | $3.15 | $3.29 | $3.07 | 36,655,830 |
| 2020-09-07 | $3.21 | $3.27 | $3.16 | $3.17 | $2.96 | 26,417,640 |
| 2020-09-04 | $3.22 | $3.23 | $3.18 | $3.21 | $3.00 | 20,382,940 |
| 2020-09-03 | $3.25 | $3.31 | $3.24 | $3.26 | $3.04 | 24,306,020 |
| 2020-09-02 | $3.31 | $3.31 | $3.22 | $3.25 | $3.03 | 24,468,700 |
| 2020-09-01 | $3.30 | $3.32 | $3.26 | $3.29 | $3.07 | 25,638,640 |
| 2020-08-31 | $3.23 | $3.36 | $3.22 | $3.27 | $3.05 | 48,677,090 |
| 2020-08-28 | $3.19 | $3.24 | $3.17 | $3.23 | $3.01 | 26,194,220 |
| 2020-08-27 | $3.19 | $3.20 | $3.15 | $3.17 | $2.96 | 18,796,000 |
| 2020-08-26 | $3.26 | $3.28 | $3.16 | $3.18 | $2.97 | 31,023,840 |
| 2020-08-25 | $3.32 | $3.34 | $3.23 | $3.25 | $3.03 | 32,056,210 |
| 2020-08-24 | $3.20 | $3.36 | $3.17 | $3.31 | $3.09 | 57,131,690 |
| 2020-08-21 | $3.18 | $3.22 | $3.17 | $3.20 | $2.99 | 26,308,000 |
| 2020-08-20 | $3.16 | $3.28 | $3.14 | $3.17 | $2.96 | 41,419,380 |
| 2020-08-19 | $3.20 | $3.23 | $3.15 | $3.16 | $2.95 | 30,528,840 |
| 2020-08-18 | $3.20 | $3.22 | $3.17 | $3.20 | $2.99 | 26,605,080 |
| 2020-08-17 | $3.18 | $3.22 | $3.14 | $3.20 | $2.99 | 36,207,100 |
| 2020-08-14 | $3.15 | $3.18 | $3.13 | $3.17 | $2.96 | 27,393,360 |
| 2020-08-13 | $3.08 | $3.16 | $3.08 | $3.14 | $2.93 | 30,183,060 |
| 2020-08-12 | $3.10 | $3.11 | $3.03 | $3.08 | $2.87 | 27,974,850 |
| 2020-08-11 | $3.09 | $3.15 | $3.08 | $3.10 | $2.89 | 33,232,230 |
| 2020-08-10 | $3.08 | $3.12 | $3.06 | $3.09 | $2.88 | 22,066,580 |
| 2020-08-07 | $3.10 | $3.10 | $3.05 | $3.08 | $2.87 | 21,630,040 |
| 2020-08-06 | $3.11 | $3.12 | $3.07 | $3.11 | $2.90 | 23,018,540 |
| 2020-08-05 | $3.14 | $3.14 | $3.08 | $3.10 | $2.89 | 27,560,130 |
| 2020-08-04 | $3.14 | $3.18 | $3.13 | $3.15 | $2.94 | 28,452,370 |
| 2020-08-03 | $3.10 | $3.15 | $3.09 | $3.13 | $2.92 | 21,281,800 |
| 2020-07-31 | $3.08 | $3.13 | $3.06 | $3.09 | $2.88 | 19,020,590 |
| 2020-07-30 | $3.10 | $3.12 | $3.07 | $3.10 | $2.89 | 14,684,900 |
| 2020-07-29 | $3.03 | $3.09 | $3.01 | $3.08 | $2.87 | 16,772,700 |
| 2020-07-28 | $3.03 | $3.07 | $3.03 | $3.04 | $2.84 | 15,598,330 |
| 2020-07-27 | $3.07 | $3.08 | $2.99 | $3.02 | $2.82 | 17,144,380 |
| 2020-07-24 | $3.15 | $3.17 | $3.03 | $3.05 | $2.85 | 33,766,100 |
| 2020-07-23 | $3.19 | $3.21 | $3.10 | $3.17 | $2.96 | 27,058,840 |
| 2020-07-22 | $3.20 | $3.24 | $3.18 | $3.21 | $3.00 | 25,198,020 |
| 2020-07-21 | $3.19 | $3.23 | $3.16 | $3.20 | $2.99 | 27,826,890 |
| 2020-07-20 | $3.08 | $3.18 | $3.07 | $3.18 | $2.97 | 28,914,350 |
| 2020-07-17 | $3.10 | $3.12 | $3.05 | $3.06 | $2.86 | 21,203,000 |
| 2020-07-16 | $3.18 | $3.22 | $3.08 | $3.08 | $2.87 | 34,952,500 |
| 2020-07-15 | $3.24 | $3.26 | $3.15 | $3.18 | $2.97 | 31,645,700 |
| 2020-07-14 | $3.25 | $3.30 | $3.17 | $3.22 | $3.00 | 40,560,920 |
| 2020-07-13 | $3.16 | $3.26 | $3.15 | $3.25 | $3.03 | 43,729,020 |
| 2020-07-10 | $3.24 | $3.24 | $3.16 | $3.16 | $2.95 | 40,010,800 |
| 2020-07-09 | $3.30 | $3.34 | $3.27 | $3.33 | $3.01 | 50,544,640 |
| 2020-07-08 | $3.25 | $3.31 | $3.21 | $3.30 | $2.99 | 44,606,210 |
| 2020-07-07 | $3.28 | $3.37 | $3.24 | $3.25 | $2.94 | 51,180,720 |
| 2020-07-06 | $3.14 | $3.28 | $3.13 | $3.26 | $2.95 | 59,276,100 |
| 2020-07-03 | $3.02 | $3.14 | $3.01 | $3.08 | $2.79 | 46,107,220 |
| 2020-07-02 | $2.93 | $3.02 | $2.92 | $3.00 | $2.71 | 34,888,530 |
| 2020-07-01 | $2.94 | $2.95 | $2.90 | $2.93 | $2.65 | 19,284,560 |
| 2020-06-30 | $2.91 | $2.95 | $2.91 | $2.93 | $2.65 | 13,426,580 |
| 2020-06-29 | $2.92 | $2.92 | $2.90 | $2.91 | $2.63 | 11,145,390 |
| 2020-06-26 | $2.92 | $2.92 | $2.92 | $2.92 | $2.64 | 0 |
| 2020-06-25 | $2.92 | $2.92 | $2.92 | $2.92 | $2.64 | 0 |
| 2020-06-24 | $2.95 | $2.96 | $2.92 | $2.92 | $2.64 | 11,625,630 |
| 2020-06-23 | $2.96 | $2.97 | $2.94 | $2.95 | $2.67 | 11,169,070 |
| 2020-06-22 | $2.96 | $2.98 | $2.96 | $2.96 | $2.68 | 16,983,530 |
| 2020-06-19 | $2.96 | $2.97 | $2.93 | $2.97 | $2.69 | 23,210,790 |
| 2020-06-18 | $2.92 | $2.96 | $2.90 | $2.95 | $2.67 | 28,119,430 |
| 2020-06-17 | $2.93 | $2.93 | $2.90 | $2.92 | $2.64 | 15,249,150 |
| 2020-06-16 | $2.91 | $2.93 | $2.90 | $2.92 | $2.64 | 18,723,600 |
| 2020-06-15 | $2.91 | $2.93 | $2.89 | $2.90 | $2.62 | 16,048,250 |
| 2020-06-12 | $2.88 | $2.93 | $2.88 | $2.92 | $2.64 | 33,387,420 |
| 2020-06-11 | $2.94 | $2.94 | $2.91 | $2.91 | $2.63 | 21,328,040 |
| 2020-06-10 | $2.97 | $2.97 | $2.93 | $2.94 | $2.66 | 15,173,700 |
| 2020-06-09 | $2.97 | $2.98 | $2.96 | $2.96 | $2.68 | 10,744,570 |
| 2020-06-08 | $2.97 | $2.99 | $2.95 | $2.97 | $2.69 | 13,187,820 |
| 2020-06-05 | $2.98 | $3.00 | $2.94 | $2.96 | $2.68 | 12,666,400 |
| 2020-06-04 | $2.98 | $3.01 | $2.96 | $2.98 | $2.70 | 15,299,870 |
| 2020-06-03 | $2.94 | $3.02 | $2.94 | $2.98 | $2.70 | 25,391,490 |
| 2020-06-02 | $2.95 | $2.96 | $2.93 | $2.94 | $2.66 | 15,638,090 |
| 2020-06-01 | $2.92 | $2.95 | $2.92 | $2.94 | $2.66 | 15,468,780 |
| 2020-05-29 | $2.92 | $2.95 | $2.90 | $2.90 | $2.62 | 16,127,860 |
| 2020-05-28 | $2.93 | $2.96 | $2.92 | $2.93 | $2.65 | 8,773,580 |
| 2020-05-27 | $2.92 | $2.94 | $2.92 | $2.93 | $2.65 | 8,178,010 |
| 2020-05-26 | $2.90 | $2.93 | $2.90 | $2.92 | $2.64 | 8,798,400 |
| 2020-05-25 | $2.92 | $2.93 | $2.89 | $2.90 | $2.62 | 10,471,140 |
| 2020-05-22 | $2.95 | $2.96 | $2.91 | $2.92 | $2.64 | 11,893,040 |
| 2020-05-21 | $2.98 | $2.99 | $2.94 | $2.96 | $2.68 | 9,946,880 |
| 2020-05-20 | $2.99 | $3.00 | $2.97 | $2.97 | $2.69 | 8,656,870 |
| 2020-05-19 | $3.01 | $3.02 | $2.99 | $3.01 | $2.72 | 11,402,040 |
| 2020-05-18 | $2.97 | $3.06 | $2.94 | $2.99 | $2.70 | 19,356,980 |
| 2020-05-15 | $2.96 | $2.98 | $2.95 | $2.96 | $2.68 | 11,542,330 |
| 2020-05-14 | $3.00 | $3.01 | $2.96 | $2.96 | $2.68 | 17,070,800 |
| 2020-05-13 | $3.02 | $3.02 | $3.00 | $3.02 | $2.73 | 10,130,110 |
| 2020-05-12 | $3.03 | $3.06 | $3.01 | $3.02 | $2.73 | 15,048,740 |
| 2020-05-11 | $3.05 | $3.07 | $3.02 | $3.03 | $2.74 | 16,181,430 |
| 2020-05-08 | $3.02 | $3.05 | $3.01 | $3.04 | $2.75 | 18,647,460 |
| 2020-05-07 | $3.04 | $3.05 | $3.00 | $3.01 | $2.72 | 18,645,690 |
| 2020-05-06 | $3.02 | $3.05 | $3.00 | $3.04 | $2.75 | 24,193,880 |
| 2020-05-05 | $3.04 | $3.04 | $3.04 | $3.04 | $2.75 | 0 |
| 2020-05-04 | $3.04 | $3.04 | $3.04 | $3.04 | $2.75 | 0 |
| 2020-05-01 | $3.04 | $3.04 | $3.04 | $3.04 | $2.75 | 0 |
| 2020-04-30 | $3.01 | $3.05 | $3.00 | $3.04 | $2.75 | 19,475,440 |
| 2020-04-29 | $3.00 | $3.05 | $2.95 | $3.02 | $2.73 | 23,137,330 |
| 2020-04-28 | $3.16 | $3.16 | $2.97 | $3.01 | $2.72 | 36,331,750 |
| 2020-04-27 | $2.96 | $3.21 | $2.96 | $3.13 | $2.83 | 41,315,000 |
| 2020-04-24 | $2.95 | $3.02 | $2.93 | $2.96 | $2.68 | 24,026,160 |
| 2020-04-23 | $2.92 | $2.96 | $2.91 | $2.95 | $2.67 | 17,057,600 |
| 2020-04-22 | $2.90 | $2.93 | $2.89 | $2.93 | $2.65 | 13,897,640 |
| 2020-04-21 | $2.94 | $2.94 | $2.90 | $2.92 | $2.64 | 13,784,480 |
| 2020-04-20 | $2.95 | $2.97 | $2.93 | $2.94 | $2.66 | 14,779,610 |
| 2020-04-17 | $2.92 | $2.97 | $2.92 | $2.95 | $2.67 | 18,916,120 |
| 2020-04-16 | $2.90 | $2.93 | $2.88 | $2.92 | $2.64 | 12,717,010 |
| 2020-04-15 | $2.96 | $2.97 | $2.92 | $2.93 | $2.65 | 15,114,890 |
| 2020-04-14 | $2.95 | $2.98 | $2.94 | $2.96 | $2.68 | 17,018,910 |
| 2020-04-13 | $2.95 | $2.96 | $2.93 | $2.94 | $2.66 | 8,002,100 |
| 2020-04-10 | $3.00 | $3.01 | $2.94 | $2.94 | $2.66 | 13,211,850 |
| 2020-04-09 | $2.99 | $3.01 | $2.99 | $3.00 | $2.71 | 11,990,000 |
| 2020-04-08 | $2.99 | $3.00 | $2.97 | $2.99 | $2.70 | 12,985,260 |
| 2020-04-07 | $2.97 | $3.02 | $2.97 | $3.00 | $2.71 | 18,834,050 |
| 2020-04-06 | $2.93 | $2.93 | $2.93 | $2.93 | $2.65 | 0 |
| 2020-04-03 | $2.98 | $2.99 | $2.92 | $2.93 | $2.65 | 12,711,520 |
| 2020-04-02 | $2.91 | $2.98 | $2.91 | $2.97 | $2.69 | 13,036,990 |
| 2020-04-01 | $3.00 | $3.00 | $2.91 | $2.95 | $2.67 | 25,833,060 |
| 2020-03-31 | $3.04 | $3.05 | $2.97 | $3.00 | $2.71 | 14,996,800 |
| 2020-03-30 | $3.06 | $3.06 | $3.00 | $3.01 | $2.72 | 13,852,200 |
| 2020-03-27 | $3.08 | $3.11 | $3.05 | $3.08 | $2.79 | 16,614,740 |
| 2020-03-26 | $3.09 | $3.11 | $3.03 | $3.05 | $2.76 | 14,813,950 |
| 2020-03-25 | $3.06 | $3.12 | $3.04 | $3.08 | $2.79 | 25,961,990 |
| 2020-03-24 | $2.97 | $3.02 | $2.95 | $3.00 | $2.71 | 18,725,680 |
| 2020-03-23 | $2.96 | $3.01 | $2.92 | $2.93 | $2.65 | 19,220,620 |
| 2020-03-20 | $3.05 | $3.06 | $2.99 | $3.04 | $2.75 | 22,619,050 |
| 2020-03-19 | $3.04 | $3.08 | $2.93 | $3.02 | $2.73 | 37,861,080 |
| 2020-03-18 | $3.13 | $3.16 | $3.02 | $3.04 | $2.75 | 26,279,650 |
| 2020-03-17 | $3.07 | $3.15 | $3.00 | $3.11 | $2.81 | 25,861,670 |
| 2020-03-16 | $3.21 | $3.27 | $3.05 | $3.09 | $2.80 | 37,866,520 |
| 2020-03-13 | $3.12 | $3.22 | $3.09 | $3.18 | $2.88 | 37,209,760 |
| 2020-03-12 | $3.37 | $3.37 | $3.26 | $3.27 | $2.96 | 43,988,350 |
| 2020-03-11 | $3.49 | $3.51 | $3.37 | $3.42 | $3.09 | 54,297,130 |
| 2020-03-10 | $3.36 | $3.49 | $3.32 | $3.48 | $3.15 | 55,962,110 |
| 2020-03-09 | $3.46 | $3.61 | $3.42 | $3.43 | $3.10 | 58,870,240 |
| 2020-03-06 | $3.50 | $3.65 | $3.47 | $3.56 | $3.22 | 95,104,770 |
| 2020-03-05 | $3.38 | $3.69 | $3.35 | $3.52 | $3.18 | 136,199,860 |
| 2020-03-04 | $3.48 | $3.48 | $3.32 | $3.36 | $3.04 | 120,169,310 |
| 2020-03-03 | $3.49 | $3.49 | $3.38 | $3.49 | $3.16 | 83,799,700 |
| 2020-03-02 | $3.06 | $3.18 | $3.06 | $3.17 | $2.87 | 36,574,050 |
| 2020-02-28 | $3.12 | $3.17 | $3.06 | $3.06 | $2.77 | 39,947,200 |
| 2020-02-27 | $3.22 | $3.24 | $3.15 | $3.19 | $2.89 | 42,364,880 |
| 2020-02-26 | $3.07 | $3.27 | $3.04 | $3.18 | $2.88 | 71,241,300 |
| 2020-02-25 | $3.09 | $3.15 | $3.03 | $3.11 | $2.81 | 50,459,800 |
| 2020-02-24 | $3.10 | $3.25 | $3.08 | $3.17 | $2.87 | 63,878,700 |
| 2020-02-21 | $3.01 | $3.13 | $3.00 | $3.10 | $2.80 | 39,761,560 |
| 2020-02-20 | $2.95 | $3.02 | $2.94 | $3.01 | $2.72 | 26,224,960 |
| 2020-02-19 | $2.94 | $2.97 | $2.93 | $2.94 | $2.66 | 22,126,930 |
| 2020-02-18 | $2.95 | $2.96 | $2.91 | $2.95 | $2.67 | 24,123,810 |
| 2020-02-17 | $2.87 | $2.93 | $2.87 | $2.93 | $2.65 | 31,124,860 |
| 2020-02-14 | $2.87 | $2.89 | $2.85 | $2.86 | $2.59 | 13,277,190 |
| 2020-02-13 | $2.89 | $2.92 | $2.87 | $2.87 | $2.60 | 19,947,150 |
| 2020-02-12 | $2.87 | $2.91 | $2.86 | $2.91 | $2.63 | 17,411,440 |
| 2020-02-11 | $2.87 | $2.92 | $2.86 | $2.89 | $2.61 | 18,085,280 |
| 2020-02-10 | $2.84 | $2.88 | $2.82 | $2.88 | $2.61 | 21,239,260 |
| 2020-02-07 | $2.85 | $2.86 | $2.81 | $2.85 | $2.58 | 21,276,010 |
| 2020-02-06 | $2.83 | $2.87 | $2.80 | $2.87 | $2.60 | 25,285,900 |
| 2020-02-05 | $2.81 | $2.87 | $2.79 | $2.83 | $2.56 | 26,739,950 |
| 2020-02-04 | $2.67 | $2.82 | $2.67 | $2.80 | $2.53 | 37,758,790 |
| 2020-02-03 | $2.79 | $2.81 | $2.79 | $2.79 | $2.52 | 23,277,660 |
| 2020-01-31 | $3.10 | $3.10 | $3.10 | $3.10 | $2.80 | 0 |
| 2020-01-30 | $3.10 | $3.10 | $3.10 | $3.10 | $2.80 | 0 |
| 2020-01-29 | $3.10 | $3.10 | $3.10 | $3.10 | $2.80 | 0 |
| 2020-01-28 | $3.10 | $3.10 | $3.10 | $3.10 | $2.80 | 0 |
| 2020-01-27 | $3.10 | $3.10 | $3.10 | $3.10 | $2.80 | 0 |
| 2020-01-24 | $3.10 | $3.10 | $3.10 | $3.10 | $2.80 | 0 |
| 2020-01-23 | $3.16 | $3.16 | $3.06 | $3.10 | $2.80 | 24,156,890 |
| 2020-01-22 | $3.16 | $3.20 | $3.09 | $3.18 | $2.88 | 23,117,650 |
| 2020-01-21 | $3.21 | $3.21 | $3.14 | $3.15 | $2.85 | 24,490,150 |
| 2020-01-20 | $3.19 | $3.22 | $3.17 | $3.21 | $2.90 | 19,437,770 |
| 2020-01-17 | $3.21 | $3.25 | $3.18 | $3.19 | $2.89 | 17,539,460 |
| 2020-01-16 | $3.26 | $3.26 | $3.18 | $3.20 | $2.89 | 22,380,870 |
| 2020-01-15 | $3.28 | $3.29 | $3.24 | $3.25 | $2.94 | 17,298,400 |
| 2020-01-14 | $3.28 | $3.31 | $3.27 | $3.30 | $2.99 | 18,777,680 |
| 2020-01-13 | $3.26 | $3.28 | $3.22 | $3.28 | $2.97 | 20,695,680 |
| 2020-01-10 | $3.31 | $3.32 | $3.26 | $3.26 | $2.95 | 20,693,000 |
| 2020-01-09 | $3.29 | $3.33 | $3.27 | $3.31 | $2.99 | 20,786,410 |
| 2020-01-08 | $3.33 | $3.33 | $3.26 | $3.27 | $2.96 | 28,022,380 |
| 2020-01-07 | $3.25 | $3.37 | $3.24 | $3.34 | $3.02 | 39,450,080 |
| 2020-01-06 | $3.22 | $3.27 | $3.21 | $3.25 | $2.94 | 26,744,990 |
| 2020-01-03 | $3.24 | $3.24 | $3.21 | $3.23 | $2.92 | 19,751,300 |
| 2020-01-02 | $3.21 | $3.25 | $3.20 | $3.24 | $2.93 | 25,955,960 |
| 2020-01-01 | $3.19 | $3.19 | $3.19 | $3.19 | $2.89 | 0 |
| 2019-12-31 | $3.20 | $3.21 | $3.16 | $3.19 | $2.89 | 13,298,100 |
| 2019-12-30 | $3.16 | $3.21 | $3.11 | $3.19 | $2.89 | 32,752,770 |
| 2019-12-27 | $3.19 | $3.20 | $3.15 | $3.16 | $2.86 | 23,889,520 |
| 2019-12-26 | $3.18 | $3.21 | $3.15 | $3.19 | $2.89 | 16,631,020 |
| 2019-12-25 | $3.12 | $3.21 | $3.10 | $3.18 | $2.88 | 29,212,160 |
| 2019-12-24 | $3.10 | $3.12 | $3.08 | $3.11 | $2.81 | 13,256,050 |
| 2019-12-23 | $3.15 | $3.17 | $3.08 | $3.09 | $2.80 | 26,931,910 |
| 2019-12-20 | $3.17 | $3.19 | $3.14 | $3.15 | $2.85 | 21,364,960 |
| 2019-12-19 | $3.16 | $3.18 | $3.14 | $3.16 | $2.86 | 22,848,020 |
| 2019-12-18 | $3.14 | $3.17 | $3.13 | $3.16 | $2.86 | 26,227,860 |
| 2019-12-17 | $3.11 | $3.16 | $3.09 | $3.14 | $2.84 | 31,432,190 |
| 2019-12-16 | $3.06 | $3.12 | $3.05 | $3.11 | $2.81 | 37,798,500 |
| 2019-12-13 | $3.02 | $3.06 | $3.01 | $3.05 | $2.76 | 24,556,650 |
| 2019-12-12 | $3.03 | $3.04 | $3.00 | $3.00 | $2.71 | 15,537,600 |
| 2019-12-11 | $3.03 | $3.05 | $3.02 | $3.04 | $2.75 | 20,647,640 |
| 2019-12-10 | $3.03 | $3.04 | $3.01 | $3.03 | $2.74 | 16,914,320 |
| 2019-12-09 | $3.04 | $3.05 | $3.02 | $3.04 | $2.75 | 20,257,060 |
| 2019-12-06 | $3.03 | $3.03 | $3.01 | $3.03 | $2.74 | 14,977,070 |
| 2019-12-05 | $3.01 | $3.03 | $3.00 | $3.03 | $2.74 | 14,677,540 |
| 2019-12-04 | $3.02 | $3.02 | $2.99 | $3.01 | $2.72 | 14,072,160 |
| 2019-12-03 | $3.02 | $3.03 | $2.99 | $3.03 | $2.74 | 13,373,820 |
| 2019-12-02 | $3.01 | $3.04 | $3.01 | $3.03 | $2.74 | 17,059,780 |
| 2019-11-29 | $2.99 | $3.01 | $2.98 | $3.01 | $2.72 | 18,183,630 |
| 2019-11-28 | $3.03 | $3.04 | $2.98 | $2.99 | $2.70 | 19,152,800 |
| 2019-11-27 | $3.03 | $3.07 | $3.00 | $3.02 | $2.73 | 39,833,720 |
| 2019-11-26 | $3.13 | $3.14 | $2.99 | $2.99 | $2.70 | 30,623,760 |
| 2019-11-25 | $3.08 | $3.14 | $3.07 | $3.13 | $2.83 | 19,592,670 |
| 2019-11-22 | $3.08 | $3.11 | $3.05 | $3.08 | $2.79 | 18,303,440 |
| 2019-11-21 | $3.05 | $3.08 | $3.04 | $3.08 | $2.79 | 13,634,610 |
| 2019-11-20 | $3.06 | $3.08 | $3.03 | $3.04 | $2.75 | 16,130,770 |
| 2019-11-19 | $3.02 | $3.07 | $3.01 | $3.07 | $2.78 | 15,595,230 |
| 2019-11-18 | $3.06 | $3.06 | $3.00 | $3.03 | $2.74 | 21,028,440 |
| 2019-11-15 | $3.09 | $3.09 | $3.04 | $3.05 | $2.76 | 16,878,970 |
| 2019-11-14 | $3.10 | $3.12 | $3.07 | $3.09 | $2.80 | 14,134,080 |
| 2019-11-13 | $3.14 | $3.14 | $3.08 | $3.11 | $2.81 | 15,359,990 |
| 2019-11-12 | $3.14 | $3.15 | $3.08 | $3.13 | $2.83 | 15,743,440 |
| 2019-11-11 | $3.19 | $3.19 | $3.13 | $3.13 | $2.83 | 17,214,940 |
| 2019-11-08 | $3.23 | $3.25 | $3.18 | $3.19 | $2.89 | 15,483,330 |
| 2019-11-07 | $3.21 | $3.24 | $3.19 | $3.23 | $2.92 | 12,280,520 |
| 2019-11-06 | $3.19 | $3.25 | $3.18 | $3.21 | $2.90 | 11,864,640 |
| 2019-11-05 | $3.22 | $3.23 | $3.16 | $3.20 | $2.89 | 20,002,800 |
| 2019-11-04 | $3.26 | $3.27 | $3.22 | $3.23 | $2.92 | 19,021,340 |
| 2019-11-01 | $3.29 | $3.29 | $3.24 | $3.26 | $2.95 | 18,754,310 |
| 2019-10-31 | $3.30 | $3.32 | $3.27 | $3.31 | $2.99 | 15,598,520 |
| 2019-10-30 | $3.33 | $3.34 | $3.27 | $3.28 | $2.97 | 13,493,010 |
| 2019-10-29 | $3.36 | $3.36 | $3.32 | $3.33 | $3.01 | 11,686,490 |
| 2019-10-28 | $3.33 | $3.36 | $3.29 | $3.35 | $3.03 | 13,687,050 |
| 2019-10-25 | $3.29 | $3.32 | $3.26 | $3.30 | $2.99 | 12,504,200 |
| 2019-10-24 | $3.30 | $3.31 | $3.27 | $3.28 | $2.97 | 9,816,880 |
| 2019-10-23 | $3.34 | $3.35 | $3.29 | $3.30 | $2.99 | 9,585,900 |
| 2019-10-22 | $3.32 | $3.35 | $3.31 | $3.33 | $3.01 | 9,701,990 |
| 2019-10-21 | $3.32 | $3.34 | $3.27 | $3.33 | $3.01 | 11,918,290 |
| 2019-10-18 | $3.40 | $3.41 | $3.31 | $3.32 | $3.00 | 11,062,550 |
| 2019-10-17 | $3.39 | $3.42 | $3.38 | $3.39 | $3.07 | 9,822,270 |
| 2019-10-16 | $3.45 | $3.48 | $3.38 | $3.39 | $3.07 | 14,127,930 |
| 2019-10-15 | $3.49 | $3.49 | $3.42 | $3.45 | $3.12 | 14,497,070 |
| 2019-10-14 | $3.40 | $3.50 | $3.40 | $3.48 | $3.15 | 22,142,640 |
| 2019-10-11 | $3.35 | $3.38 | $3.32 | $3.38 | $3.06 | 8,923,260 |
| 2019-10-10 | $3.29 | $3.35 | $3.27 | $3.34 | $3.02 | 10,857,190 |
| 2019-10-09 | $3.26 | $3.29 | $3.22 | $3.27 | $2.96 | 8,984,600 |
| 2019-10-08 | $3.28 | $3.31 | $3.26 | $3.27 | $2.96 | 9,760,960 |
| 2019-10-07 | $3.28 | $3.28 | $3.28 | $3.28 | $2.97 | 0 |
| 2019-10-04 | $3.28 | $3.28 | $3.28 | $3.28 | $2.97 | 0 |
| 2019-10-03 | $3.28 | $3.28 | $3.28 | $3.28 | $2.97 | 0 |
| 2019-10-02 | $3.28 | $3.28 | $3.28 | $3.28 | $2.97 | 0 |
| 2019-10-01 | $3.28 | $3.28 | $3.28 | $3.28 | $2.97 | 0 |
| 2019-09-30 | $3.29 | $3.31 | $3.28 | $3.28 | $2.97 | 8,290,430 |
| 2019-09-27 | $3.28 | $3.31 | $3.27 | $3.28 | $2.97 | 7,745,940 |
| 2019-09-26 | $3.34 | $3.36 | $3.26 | $3.27 | $2.96 | 13,648,110 |
| 2019-09-25 | $3.37 | $3.37 | $3.34 | $3.34 | $3.02 | 9,773,090 |
| 2019-09-24 | $3.36 | $3.41 | $3.34 | $3.37 | $3.05 | 11,762,040 |
| 2019-09-23 | $3.39 | $3.41 | $3.33 | $3.36 | $3.04 | 11,560,300 |
| 2019-09-20 | $3.43 | $3.43 | $3.38 | $3.39 | $3.07 | 11,869,900 |
| 2019-09-19 | $3.42 | $3.43 | $3.40 | $3.42 | $3.09 | 8,924,750 |
| 2019-09-18 | $3.44 | $3.45 | $3.41 | $3.43 | $3.10 | 11,057,430 |
| 2019-09-17 | $3.45 | $3.48 | $3.39 | $3.41 | $3.08 | 16,342,450 |
| 2019-09-16 | $3.50 | $3.51 | $3.44 | $3.45 | $3.12 | 12,874,220 |
| 2019-09-13 | $3.48 | $3.48 | $3.48 | $3.48 | $3.15 | 0 |
| 2019-09-12 | $3.47 | $3.50 | $3.45 | $3.48 | $3.15 | 11,127,640 |
| 2019-09-11 | $3.49 | $3.51 | $3.46 | $3.48 | $3.15 | 17,224,700 |
| 2019-09-10 | $3.47 | $3.49 | $3.43 | $3.48 | $3.15 | 14,646,500 |
| 2019-09-09 | $3.40 | $3.47 | $3.39 | $3.46 | $3.13 | 22,127,770 |
| 2019-09-06 | $3.39 | $3.40 | $3.35 | $3.37 | $3.05 | 13,311,200 |
| 2019-09-05 | $3.39 | $3.42 | $3.37 | $3.39 | $3.07 | 19,579,970 |
| 2019-09-04 | $3.37 | $3.40 | $3.33 | $3.37 | $3.05 | 14,218,240 |
| 2019-09-03 | $3.29 | $3.39 | $3.28 | $3.36 | $3.04 | 22,463,970 |
| 2019-09-02 | $3.22 | $3.31 | $3.22 | $3.28 | $2.97 | 19,157,140 |
| 2019-08-30 | $3.28 | $3.29 | $3.20 | $3.23 | $2.92 | 8,251,330 |
| 2019-08-29 | $3.24 | $3.30 | $3.22 | $3.26 | $2.95 | 11,190,410 |
| 2019-08-28 | $3.20 | $3.23 | $3.19 | $3.21 | $2.90 | 7,775,510 |
| 2019-08-27 | $3.17 | $3.23 | $3.16 | $3.20 | $2.89 | 10,264,900 |
| 2019-08-26 | $3.14 | $3.18 | $3.12 | $3.16 | $2.86 | 8,424,850 |
| 2019-08-23 | $3.20 | $3.23 | $3.18 | $3.20 | $2.89 | 6,930,280 |
| 2019-08-22 | $3.21 | $3.22 | $3.17 | $3.20 | $2.89 | 7,828,200 |
| 2019-08-21 | $3.25 | $3.25 | $3.18 | $3.20 | $2.89 | 13,388,040 |
| 2019-08-20 | $3.22 | $3.26 | $3.21 | $3.25 | $2.94 | 11,398,600 |
| 2019-08-19 | $3.13 | $3.22 | $3.12 | $3.22 | $2.91 | 14,967,310 |
| 2019-08-16 | $3.11 | $3.14 | $3.10 | $3.11 | $2.81 | 9,339,070 |
| 2019-08-15 | $3.11 | $3.12 | $3.07 | $3.11 | $2.81 | 13,560,140 |
| 2019-08-14 | $3.18 | $3.20 | $3.15 | $3.15 | $2.85 | 6,066,370 |
| 2019-08-13 | $3.16 | $3.18 | $3.13 | $3.16 | $2.86 | 4,013,160 |
| 2019-08-12 | $3.14 | $3.18 | $3.12 | $3.18 | $2.88 | 5,755,360 |
| 2019-08-09 | $3.20 | $3.21 | $3.12 | $3.14 | $2.84 | 8,592,060 |
| 2019-08-08 | $3.20 | $3.21 | $3.18 | $3.19 | $2.89 | 5,250,040 |
| 2019-08-07 | $3.22 | $3.22 | $3.17 | $3.19 | $2.89 | 7,578,260 |
| 2019-08-06 | $3.28 | $3.29 | $3.13 | $3.19 | $2.89 | 19,956,060 |
| 2019-08-05 | $3.32 | $3.33 | $3.29 | $3.31 | $2.99 | 8,775,310 |
| 2019-08-02 | $3.34 | $3.34 | $3.31 | $3.32 | $3.00 | 9,777,050 |
| 2019-08-01 | $3.36 | $3.38 | $3.35 | $3.37 | $3.05 | 7,494,930 |
| 2019-07-31 | $3.37 | $3.37 | $3.34 | $3.36 | $3.04 | 6,154,740 |
| 2019-07-30 | $3.35 | $3.38 | $3.34 | $3.36 | $3.04 | 10,204,600 |
| 2019-07-29 | $3.33 | $3.36 | $3.32 | $3.35 | $3.03 | 6,822,660 |
| 2019-07-26 | $3.33 | $3.35 | $3.30 | $3.34 | $3.02 | 9,109,210 |
| 2019-07-25 | $3.33 | $3.35 | $3.32 | $3.34 | $3.02 | 6,251,230 |
| 2019-07-24 | $3.33 | $3.37 | $3.32 | $3.34 | $3.02 | 10,662,170 |
| 2019-07-23 | $3.33 | $3.34 | $3.29 | $3.33 | $3.01 | 10,267,350 |
| 2019-07-22 | $3.36 | $3.37 | $3.31 | $3.33 | $3.01 | 10,315,620 |
| 2019-07-19 | $3.34 | $3.38 | $3.34 | $3.37 | $3.05 | 9,498,600 |
| 2019-07-18 | $3.37 | $3.38 | $3.33 | $3.34 | $3.02 | 9,526,980 |
| 2019-07-17 | $3.40 | $3.42 | $3.38 | $3.38 | $3.06 | 6,642,440 |
| 2019-07-16 | $3.40 | $3.41 | $3.38 | $3.40 | $3.08 | 5,256,000 |
| 2019-07-15 | $3.37 | $3.42 | $3.32 | $3.39 | $3.07 | 11,957,000 |
| 2019-07-12 | $3.37 | $3.38 | $3.35 | $3.37 | $3.05 | 5,571,400 |
| 2019-07-11 | $3.38 | $3.40 | $3.35 | $3.36 | $3.04 | 7,085,530 |
| 2019-07-10 | $3.39 | $3.43 | $3.35 | $3.36 | $3.04 | 8,291,080 |
| 2019-07-09 | $3.39 | $3.40 | $3.35 | $3.38 | $3.06 | 10,798,700 |
| 2019-07-08 | $3.49 | $3.49 | $3.38 | $3.40 | $3.08 | 12,381,650 |
| 2019-07-05 | $3.50 | $3.51 | $3.47 | $3.50 | $3.17 | 8,383,710 |
| 2019-07-04 | $3.51 | $3.52 | $3.48 | $3.49 | $3.16 | 11,635,230 |
| 2019-07-03 | $3.51 | $3.52 | $3.49 | $3.51 | $3.18 | 8,989,900 |
| 2019-07-02 | $3.52 | $3.53 | $3.50 | $3.51 | $3.18 | 9,986,700 |
| 2019-07-01 | $3.50 | $3.53 | $3.47 | $3.52 | $3.18 | 14,724,440 |
| 2019-06-28 | $3.48 | $3.48 | $3.43 | $3.45 | $3.12 | 7,128,070 |
| 2019-06-27 | $3.50 | $3.50 | $3.46 | $3.48 | $3.15 | 15,285,920 |
| 2019-06-26 | $3.54 | $3.54 | $3.44 | $3.47 | $3.14 | 16,762,590 |
| 2019-06-25 | $3.54 | $3.63 | $3.49 | $3.60 | $3.21 | 22,011,960 |
| 2019-06-24 | $3.57 | $3.58 | $3.51 | $3.55 | $3.17 | 14,657,510 |
| 2019-06-21 | $3.52 | $3.57 | $3.52 | $3.56 | $3.17 | 17,659,890 |
| 2019-06-20 | $3.46 | $3.52 | $3.44 | $3.51 | $3.13 | 13,438,430 |
| 2019-06-19 | $3.50 | $3.53 | $3.46 | $3.46 | $3.09 | 11,667,890 |
| 2019-06-18 | $3.44 | $3.46 | $3.42 | $3.45 | $3.08 | 6,729,430 |
| 2019-06-17 | $3.47 | $3.48 | $3.44 | $3.45 | $3.08 | 9,452,130 |
| 2019-06-14 | $3.45 | $3.49 | $3.44 | $3.48 | $3.10 | 10,713,370 |
| 2019-06-13 | $3.45 | $3.47 | $3.42 | $3.46 | $3.09 | 10,068,560 |
| 2019-06-12 | $3.50 | $3.51 | $3.44 | $3.45 | $3.08 | 14,307,600 |
| 2019-06-11 | $3.37 | $3.50 | $3.36 | $3.49 | $3.11 | 20,168,890 |
| 2019-06-10 | $3.37 | $3.41 | $3.33 | $3.36 | $3.00 | 9,803,000 |
| 2019-06-07 | $3.35 | $3.35 | $3.35 | $3.35 | $2.99 | 0 |
| 2019-06-06 | $3.41 | $3.42 | $3.35 | $3.35 | $2.99 | 11,244,370 |
| 2019-06-05 | $3.44 | $3.46 | $3.41 | $3.42 | $3.05 | 9,233,290 |
| 2019-06-04 | $3.44 | $3.45 | $3.40 | $3.42 | $3.05 | 9,465,020 |
| 2019-06-03 | $3.45 | $3.49 | $3.43 | $3.45 | $3.08 | 10,771,920 |
| 2019-05-31 | $3.46 | $3.49 | $3.42 | $3.45 | $3.08 | 8,248,830 |
| 2019-05-30 | $3.45 | $3.47 | $3.42 | $3.46 | $3.09 | 9,977,480 |
| 2019-05-29 | $3.47 | $3.49 | $3.46 | $3.47 | $3.09 | 7,638,050 |
| 2019-05-28 | $3.53 | $3.53 | $3.45 | $3.47 | $3.09 | 12,513,600 |
| 2019-05-27 | $3.46 | $3.53 | $3.44 | $3.51 | $3.13 | 11,235,230 |
| 2019-05-24 | $3.44 | $3.46 | $3.42 | $3.45 | $3.08 | 7,150,470 |
| 2019-05-23 | $3.48 | $3.50 | $3.43 | $3.44 | $3.07 | 10,179,500 |
| 2019-05-22 | $3.54 | $3.55 | $3.48 | $3.50 | $3.12 | 9,839,210 |
| 2019-05-21 | $3.48 | $3.56 | $3.48 | $3.54 | $3.16 | 11,126,030 |
| 2019-05-20 | $3.46 | $3.51 | $3.40 | $3.51 | $3.13 | 12,775,910 |
| 2019-05-17 | $3.61 | $3.62 | $3.44 | $3.47 | $3.09 | 22,603,750 |
| 2019-05-16 | $3.57 | $3.61 | $3.55 | $3.60 | $3.21 | 14,917,990 |
| 2019-05-15 | $3.54 | $3.58 | $3.54 | $3.57 | $3.18 | 13,249,350 |
| 2019-05-14 | $3.53 | $3.56 | $3.51 | $3.52 | $3.14 | 13,250,960 |
| 2019-05-13 | $3.58 | $3.60 | $3.55 | $3.57 | $3.18 | 18,317,200 |
| 2019-05-10 | $3.55 | $3.62 | $3.51 | $3.61 | $3.22 | 22,720,620 |
| 2019-05-09 | $3.53 | $3.58 | $3.51 | $3.53 | $3.15 | 10,730,290 |
| 2019-05-08 | $3.54 | $3.60 | $3.51 | $3.57 | $3.18 | 16,044,370 |
| 2019-05-07 | $3.58 | $3.64 | $3.53 | $3.61 | $3.22 | 22,309,950 |
| 2019-05-06 | $3.74 | $3.74 | $3.52 | $3.58 | $3.19 | 35,213,660 |
| 2019-05-03 | $3.82 | $3.82 | $3.82 | $3.82 | $3.41 | 0 |
| 2019-05-02 | $3.82 | $3.82 | $3.82 | $3.82 | $3.41 | 0 |
| 2019-05-01 | $3.82 | $3.82 | $3.82 | $3.82 | $3.41 | 0 |
| 2019-04-30 | $3.76 | $3.86 | $3.75 | $3.82 | $3.41 | 18,608,040 |
| 2019-04-29 | $3.88 | $3.91 | $3.68 | $3.74 | $3.34 | 30,307,740 |
| 2019-04-26 | $3.92 | $3.95 | $3.87 | $3.87 | $3.45 | 20,479,800 |
| 2019-04-25 | $4.03 | $4.04 | $3.92 | $3.94 | $3.51 | 27,860,510 |
| 2019-04-24 | $4.03 | $4.05 | $3.98 | $4.05 | $3.61 | 22,118,030 |
| 2019-04-23 | $4.08 | $4.10 | $3.99 | $4.02 | $3.58 | 33,944,010 |
| 2019-04-22 | $4.16 | $4.17 | $4.08 | $4.10 | $3.66 | 31,222,980 |
| 2019-04-19 | $4.12 | $4.16 | $4.08 | $4.15 | $3.70 | 33,189,540 |
| 2019-04-18 | $4.20 | $4.20 | $4.12 | $4.13 | $3.68 | 36,106,480 |
| 2019-04-17 | $4.18 | $4.24 | $4.16 | $4.20 | $3.75 | 43,895,520 |
| 2019-04-16 | $4.14 | $4.19 | $4.04 | $4.19 | $3.74 | 44,747,740 |
| 2019-04-15 | $4.24 | $4.31 | $4.13 | $4.14 | $3.69 | 60,304,510 |
| 2019-04-12 | $4.14 | $4.19 | $4.11 | $4.18 | $3.73 | 37,142,470 |
| 2019-04-11 | $4.22 | $4.24 | $4.12 | $4.14 | $3.69 | 66,904,540 |
| 2019-04-10 | $4.26 | $4.31 | $4.17 | $4.25 | $3.79 | 119,990,400 |
| 2019-04-09 | $4.13 | $4.50 | $4.11 | $4.45 | $3.97 | 171,171,710 |
| 2019-04-08 | $4.11 | $4.17 | $4.04 | $4.09 | $3.65 | 63,125,200 |
| 2019-04-05 | $4.07 | $4.07 | $4.07 | $4.07 | $3.63 | 0 |
| 2019-04-04 | $4.03 | $4.08 | $4.02 | $4.07 | $3.63 | 40,451,370 |
| 2019-04-03 | $4.00 | $4.05 | $3.98 | $4.03 | $3.59 | 45,051,410 |
| 2019-04-02 | $3.99 | $4.11 | $3.99 | $4.02 | $3.58 | 49,150,340 |
| 2019-04-01 | $3.89 | $4.00 | $3.89 | $3.98 | $3.55 | 49,731,100 |
| 2019-03-29 | $3.91 | $3.93 | $3.76 | $3.89 | $3.47 | 82,559,150 |
| 2019-03-28 | $4.04 | $4.07 | $4.00 | $4.01 | $3.58 | 18,150,640 |
| 2019-03-27 | $4.00 | $4.09 | $3.93 | $4.06 | $3.62 | 25,370,900 |
| 2019-03-26 | $4.15 | $4.16 | $3.98 | $4.00 | $3.57 | 31,990,440 |
| 2019-03-25 | $4.12 | $4.27 | $4.10 | $4.12 | $3.67 | 45,159,180 |
| 2019-03-22 | $4.10 | $4.21 | $4.01 | $4.19 | $3.74 | 40,553,720 |
| 2019-03-21 | $4.10 | $4.14 | $4.07 | $4.11 | $3.66 | 27,542,740 |
| 2019-03-20 | $4.10 | $4.12 | $3.99 | $4.09 | $3.65 | 26,715,490 |
| 2019-03-19 | $4.15 | $4.20 | $4.07 | $4.10 | $3.66 | 26,686,240 |
| 2019-03-18 | $4.02 | $4.15 | $4.00 | $4.12 | $3.67 | 35,082,190 |
| 2019-03-15 | $3.97 | $4.03 | $3.95 | $3.99 | $3.56 | 25,325,720 |
| 2019-03-14 | $4.04 | $4.13 | $3.90 | $3.94 | $3.51 | 31,485,900 |
| 2019-03-13 | $4.07 | $4.15 | $4.06 | $4.08 | $3.64 | 36,462,590 |
| 2019-03-12 | $4.13 | $4.15 | $4.03 | $4.09 | $3.65 | 35,764,850 |
| 2019-03-11 | $3.93 | $4.08 | $3.93 | $4.08 | $3.64 | 29,835,400 |
| 2019-03-08 | $4.11 | $4.11 | $3.91 | $3.93 | $3.50 | 52,913,510 |
| 2019-03-07 | $4.13 | $4.21 | $4.10 | $4.16 | $3.71 | 40,527,270 |
| 2019-03-06 | $4.00 | $4.18 | $4.00 | $4.17 | $3.72 | 45,151,650 |
| 2019-03-05 | $3.94 | $4.01 | $3.92 | $4.00 | $3.57 | 31,623,430 |
| 2019-03-04 | $3.89 | $4.00 | $3.89 | $3.93 | $3.50 | 44,433,100 |
| 2019-03-01 | $3.87 | $3.88 | $3.81 | $3.87 | $3.45 | 21,917,330 |
| 2019-02-28 | $3.80 | $3.89 | $3.79 | $3.84 | $3.42 | 30,931,820 |
| 2019-02-27 | $3.79 | $3.86 | $3.76 | $3.80 | $3.39 | 41,049,200 |
| 2019-02-26 | $3.83 | $3.91 | $3.77 | $3.80 | $3.39 | 53,614,430 |
| 2019-02-25 | $3.66 | $3.85 | $3.64 | $3.81 | $3.40 | 41,348,790 |
| 2019-02-22 | $3.57 | $3.63 | $3.56 | $3.63 | $3.24 | 19,726,200 |
| 2019-02-21 | $3.58 | $3.63 | $3.56 | $3.58 | $3.19 | 28,428,930 |
| 2019-02-20 | $3.60 | $3.62 | $3.56 | $3.58 | $3.19 | 23,895,360 |
| 2019-02-19 | $3.65 | $3.68 | $3.57 | $3.59 | $3.20 | 32,062,940 |
| 2019-02-18 | $3.55 | $3.68 | $3.55 | $3.67 | $3.27 | 32,305,310 |
| 2019-02-15 | $3.56 | $3.57 | $3.53 | $3.54 | $3.16 | 15,608,060 |
| 2019-02-14 | $3.59 | $3.59 | $3.53 | $3.56 | $3.17 | 18,561,410 |
| 2019-02-13 | $3.55 | $3.59 | $3.53 | $3.59 | $3.20 | 23,253,880 |
| 2019-02-12 | $3.56 | $3.61 | $3.52 | $3.54 | $3.16 | 17,927,070 |
| 2019-02-11 | $3.48 | $3.55 | $3.47 | $3.55 | $3.17 | 10,603,030 |
| 2019-02-08 | $3.47 | $3.47 | $3.47 | $3.47 | $3.09 | 0 |
| 2019-02-07 | $3.47 | $3.47 | $3.47 | $3.47 | $3.09 | 0 |
| 2019-02-06 | $3.47 | $3.47 | $3.47 | $3.47 | $3.09 | 0 |
| 2019-02-05 | $3.47 | $3.47 | $3.47 | $3.47 | $3.09 | 0 |
| 2019-02-04 | $3.47 | $3.47 | $3.47 | $3.47 | $3.09 | 0 |
| 2019-02-01 | $3.38 | $3.48 | $3.38 | $3.47 | $3.09 | 10,761,650 |
| 2019-01-31 | $3.42 | $3.43 | $3.33 | $3.38 | $3.01 | 12,295,390 |
| 2019-01-30 | $3.46 | $3.48 | $3.39 | $3.40 | $3.03 | 10,867,860 |
| 2019-01-29 | $3.57 | $3.57 | $3.42 | $3.46 | $3.09 | 15,918,470 |
| 2019-01-28 | $3.49 | $3.58 | $3.47 | $3.57 | $3.18 | 14,443,390 |
| 2019-01-25 | $3.54 | $3.55 | $3.49 | $3.49 | $3.11 | 14,458,910 |
| 2019-01-24 | $3.62 | $3.62 | $3.52 | $3.53 | $3.15 | 13,821,280 |
| 2019-01-23 | $3.58 | $3.65 | $3.57 | $3.62 | $3.23 | 9,727,030 |
| 2019-01-22 | $3.66 | $3.66 | $3.55 | $3.56 | $3.17 | 10,206,990 |
| 2019-01-21 | $3.58 | $3.65 | $3.56 | $3.65 | $3.25 | 10,905,790 |
| 2019-01-18 | $3.50 | $3.58 | $3.50 | $3.58 | $3.19 | 12,393,600 |
| 2019-01-17 | $3.56 | $3.58 | $3.50 | $3.50 | $3.12 | 8,943,530 |
| 2019-01-16 | $3.56 | $3.58 | $3.53 | $3.58 | $3.19 | 8,934,700 |
| 2019-01-15 | $3.54 | $3.59 | $3.51 | $3.57 | $3.18 | 7,457,080 |
| 2019-01-14 | $3.54 | $3.59 | $3.51 | $3.55 | $3.17 | 9,718,480 |
| 2019-01-11 | $3.52 | $3.55 | $3.49 | $3.53 | $3.15 | 6,265,940 |
| 2019-01-10 | $3.50 | $3.55 | $3.48 | $3.52 | $3.14 | 8,801,260 |
| 2019-01-09 | $3.49 | $3.55 | $3.49 | $3.49 | $3.11 | 10,720,190 |
| 2019-01-08 | $3.53 | $3.53 | $3.49 | $3.50 | $3.12 | 7,865,360 |
| 2019-01-07 | $3.52 | $3.58 | $3.47 | $3.54 | $3.16 | 20,806,020 |
| 2019-01-04 | $3.46 | $3.52 | $3.43 | $3.51 | $3.13 | 9,121,130 |
| 2019-01-03 | $3.40 | $3.51 | $3.39 | $3.48 | $3.10 | 13,808,260 |
| 2019-01-02 | $3.42 | $3.45 | $3.38 | $3.38 | $3.01 | 7,684,250 |
| 2019-01-01 | $3.42 | $3.42 | $3.42 | $3.42 | $3.05 | 0 |
| 2018-12-31 | $3.42 | $3.42 | $3.42 | $3.42 | $3.05 | 0 |
| 2018-12-28 | $3.37 | $3.43 | $3.34 | $3.42 | $3.05 | 17,917,140 |
| 2018-12-27 | $3.53 | $3.53 | $3.36 | $3.36 | $3.00 | 17,793,150 |
| 2018-12-26 | $3.46 | $3.49 | $3.42 | $3.49 | $3.11 | 11,407,240 |
| 2018-12-25 | $3.62 | $3.63 | $3.40 | $3.49 | $3.11 | 20,511,730 |
| 2018-12-24 | $3.69 | $3.73 | $3.60 | $3.66 | $3.26 | 10,763,530 |
| 2018-12-21 | $3.72 | $3.76 | $3.65 | $3.70 | $3.30 | 7,774,760 |
| 2018-12-20 | $3.69 | $3.74 | $3.68 | $3.73 | $3.33 | 6,784,120 |
| 2018-12-19 | $3.73 | $3.76 | $3.69 | $3.69 | $3.29 | 7,720,590 |
| 2018-12-18 | $3.77 | $3.78 | $3.71 | $3.74 | $3.34 | 7,716,760 |
| 2018-12-17 | $3.78 | $3.82 | $3.73 | $3.76 | $3.35 | 9,131,170 |
| 2018-12-14 | $3.82 | $3.85 | $3.78 | $3.79 | $3.38 | 8,722,430 |
| 2018-12-13 | $3.80 | $3.87 | $3.78 | $3.84 | $3.42 | 8,171,050 |
| 2018-12-12 | $3.77 | $3.85 | $3.76 | $3.82 | $3.41 | 7,911,620 |
| 2018-12-11 | $3.82 | $3.82 | $3.74 | $3.75 | $3.34 | 3,721,380 |
| 2018-12-10 | $3.74 | $3.81 | $3.73 | $3.76 | $3.35 | 8,040,160 |
| 2018-12-07 | $3.70 | $3.78 | $3.68 | $3.76 | $3.35 | 5,703,120 |
| 2018-12-06 | $3.80 | $3.81 | $3.67 | $3.71 | $3.31 | 10,767,630 |
| 2018-12-05 | $3.79 | $3.83 | $3.77 | $3.79 | $3.38 | 10,243,360 |
| 2018-12-04 | $3.78 | $3.85 | $3.76 | $3.84 | $3.42 | 10,246,460 |
| 2018-12-03 | $3.77 | $3.80 | $3.72 | $3.78 | $3.37 | 14,279,340 |
| 2018-11-30 | $3.66 | $3.69 | $3.62 | $3.68 | $3.28 | 6,004,940 |
| 2018-11-29 | $3.71 | $3.75 | $3.67 | $3.68 | $3.28 | 7,327,900 |
| 2018-11-28 | $3.70 | $3.72 | $3.66 | $3.71 | $3.31 | 7,357,840 |
| 2018-11-27 | $3.66 | $3.71 | $3.65 | $3.67 | $3.27 | 6,320,530 |
| 2018-11-26 | $3.68 | $3.71 | $3.57 | $3.65 | $3.25 | 12,025,400 |
| 2018-11-23 | $3.80 | $3.83 | $3.63 | $3.67 | $3.27 | 16,190,110 |
| 2018-11-22 | $3.81 | $3.84 | $3.79 | $3.82 | $3.41 | 4,751,900 |
| 2018-11-21 | $3.82 | $3.84 | $3.76 | $3.81 | $3.40 | 10,618,380 |
| 2018-11-20 | $3.92 | $3.94 | $3.84 | $3.84 | $3.42 | 11,669,030 |
| 2018-11-19 | $3.95 | $3.98 | $3.92 | $3.93 | $3.50 | 10,961,980 |
| 2018-11-16 | $3.96 | $4.01 | $3.94 | $3.95 | $3.52 | 12,619,660 |
| 2018-11-15 | $3.94 | $3.98 | $3.93 | $3.97 | $3.54 | 10,138,760 |
| 2018-11-14 | $3.98 | $3.98 | $3.93 | $3.94 | $3.51 | 11,198,510 |
| 2018-11-13 | $3.97 | $4.03 | $3.91 | $4.00 | $3.57 | 18,259,780 |
| 2018-11-12 | $3.95 | $4.01 | $3.92 | $4.00 | $3.57 | 15,085,700 |
| 2018-11-09 | $3.97 | $4.01 | $3.95 | $3.99 | $3.56 | 12,188,640 |
| 2018-11-08 | $4.05 | $4.06 | $3.91 | $3.93 | $3.50 | 14,574,350 |
| 2018-11-07 | $4.05 | $4.09 | $4.02 | $4.03 | $3.59 | 10,139,410 |
| 2018-11-06 | $4.06 | $4.07 | $4.01 | $4.05 | $3.61 | 8,408,190 |
| 2018-11-05 | $4.05 | $4.09 | $4.02 | $4.06 | $3.62 | 14,147,830 |
| 2018-11-02 | $4.05 | $4.11 | $4.00 | $4.05 | $3.61 | 19,803,010 |
| 2018-11-01 | $3.95 | $4.04 | $3.94 | $4.00 | $3.57 | 19,076,860 |
| 2018-10-31 | $3.79 | $4.08 | $3.76 | $3.96 | $3.53 | 22,071,650 |
| 2018-10-30 | $3.75 | $3.83 | $3.70 | $3.75 | $3.34 | 11,575,680 |
| 2018-10-29 | $3.86 | $3.88 | $3.70 | $3.75 | $3.34 | 13,312,240 |
| 2018-10-26 | $3.89 | $3.94 | $3.81 | $3.85 | $3.43 | 9,187,590 |
| 2018-10-25 | $3.84 | $3.87 | $3.77 | $3.86 | $3.44 | 10,103,660 |
| 2018-10-24 | $3.92 | $4.03 | $3.89 | $3.93 | $3.50 | 13,378,450 |
| 2018-10-23 | $4.09 | $4.09 | $3.92 | $3.94 | $3.51 | 13,816,570 |
| 2018-10-22 | $3.96 | $4.11 | $3.95 | $4.09 | $3.65 | 20,004,010 |
| 2018-10-19 | $3.78 | $4.01 | $3.68 | $3.95 | $3.52 | 16,724,740 |
| 2018-10-18 | $3.90 | $3.94 | $3.71 | $3.77 | $3.36 | 14,880,240 |
| 2018-10-17 | $3.88 | $3.99 | $3.85 | $3.93 | $3.50 | 12,417,160 |
| 2018-10-16 | $4.02 | $4.09 | $3.82 | $3.88 | $3.46 | 15,625,650 |
| 2018-10-15 | $4.01 | $4.12 | $4.01 | $4.03 | $3.59 | 14,516,020 |
| 2018-10-12 | $3.93 | $4.05 | $3.90 | $3.99 | $3.56 | 17,539,410 |
| 2018-10-11 | $4.10 | $4.10 | $3.88 | $3.99 | $3.56 | 21,305,740 |
| 2018-10-10 | $4.22 | $4.24 | $4.14 | $4.16 | $3.71 | 11,107,570 |
| 2018-10-09 | $4.04 | $4.23 | $4.04 | $4.22 | $3.76 | 22,060,870 |
| 2018-10-08 | $4.18 | $4.20 | $4.02 | $4.04 | $3.60 | 15,126,740 |
| 2018-10-05 | $4.19 | $4.19 | $4.19 | $4.19 | $3.74 | 0 |
| 2018-10-04 | $4.19 | $4.19 | $4.19 | $4.19 | $3.74 | 0 |
| 2018-10-03 | $4.19 | $4.19 | $4.19 | $4.19 | $3.74 | 0 |
| 2018-10-02 | $4.19 | $4.19 | $4.19 | $4.19 | $3.74 | 0 |
| 2018-10-01 | $4.19 | $4.19 | $4.19 | $4.19 | $3.74 | 0 |
| 2018-09-28 | $4.11 | $4.21 | $4.11 | $4.19 | $3.74 | 14,970,550 |
| 2018-09-27 | $4.16 | $4.21 | $4.10 | $4.11 | $3.66 | 10,511,150 |
| 2018-09-26 | $4.12 | $4.24 | $4.12 | $4.16 | $3.71 | 21,577,180 |
| 2018-09-25 | $4.12 | $4.16 | $4.08 | $4.12 | $3.67 | 12,047,210 |
| 2018-09-24 | $4.12 | $4.12 | $4.12 | $4.12 | $3.67 | 0 |
| 2018-09-21 | $4.09 | $4.14 | $4.08 | $4.12 | $3.67 | 10,818,640 |
| 2018-09-20 | $4.12 | $4.14 | $4.08 | $4.09 | $3.65 | 11,071,610 |
| 2018-09-19 | $4.05 | $4.15 | $4.04 | $4.14 | $3.69 | 13,835,360 |
| 2018-09-18 | $4.06 | $4.09 | $4.00 | $4.06 | $3.62 | 15,226,050 |
| 2018-09-17 | $4.04 | $4.10 | $4.02 | $4.07 | $3.63 | 18,458,070 |
| 2018-09-14 | $4.00 | $4.08 | $4.00 | $4.04 | $3.60 | 15,441,280 |
| 2018-09-13 | $4.00 | $4.03 | $3.93 | $4.00 | $3.57 | 14,116,710 |
| 2018-09-12 | $4.01 | $4.03 | $3.96 | $3.98 | $3.55 | 14,169,100 |
| 2018-09-11 | $4.00 | $4.02 | $3.95 | $4.02 | $3.58 | 13,878,820 |
| 2018-09-10 | $3.92 | $4.03 | $3.89 | $4.00 | $3.57 | 19,605,560 |
| 2018-09-07 | $3.87 | $3.96 | $3.83 | $3.93 | $3.50 | 18,441,700 |
| 2018-09-06 | $3.79 | $3.97 | $3.78 | $3.87 | $3.45 | 13,520,960 |
| 2018-09-05 | $3.90 | $3.90 | $3.81 | $3.82 | $3.41 | 10,073,550 |
| 2018-09-04 | $3.82 | $3.92 | $3.77 | $3.90 | $3.48 | 21,270,430 |
| 2018-09-03 | $3.77 | $3.83 | $3.70 | $3.82 | $3.41 | 14,425,110 |
| 2018-08-31 | $3.78 | $3.83 | $3.73 | $3.76 | $3.35 | 15,524,810 |
| 2018-08-30 | $3.84 | $3.86 | $3.73 | $3.75 | $3.34 | 15,236,020 |
| 2018-08-29 | $3.82 | $3.87 | $3.76 | $3.79 | $3.38 | 15,618,940 |
| 2018-08-28 | $3.73 | $3.91 | $3.72 | $3.82 | $3.41 | 26,886,040 |
| 2018-08-27 | $3.61 | $3.73 | $3.60 | $3.72 | $3.32 | 15,791,750 |
| 2018-08-24 | $3.56 | $3.64 | $3.51 | $3.61 | $3.22 | 9,591,610 |
| 2018-08-23 | $3.56 | $3.59 | $3.51 | $3.56 | $3.17 | 7,822,870 |
| 2018-08-22 | $3.56 | $3.58 | $3.51 | $3.55 | $3.17 | 6,438,000 |
| 2018-08-21 | $3.61 | $3.62 | $3.56 | $3.57 | $3.18 | 7,440,310 |
| 2018-08-20 | $3.49 | $3.63 | $3.47 | $3.59 | $3.20 | 11,788,420 |
| 2018-08-17 | $3.55 | $3.58 | $3.48 | $3.48 | $3.10 | 8,326,350 |
| 2018-08-16 | $3.46 | $3.55 | $3.44 | $3.54 | $3.16 | 8,666,560 |
| 2018-08-15 | $3.65 | $3.66 | $3.47 | $3.50 | $3.12 | 16,668,430 |
| 2018-08-14 | $3.64 | $3.70 | $3.61 | $3.67 | $3.27 | 9,641,650 |
| 2018-08-13 | $3.61 | $3.67 | $3.59 | $3.66 | $3.26 | 12,462,200 |
| 2018-08-10 | $3.59 | $3.67 | $3.59 | $3.65 | $3.25 | 8,456,960 |
| 2018-08-09 | $3.52 | $3.69 | $3.51 | $3.61 | $3.22 | 14,018,810 |
| 2018-08-08 | $3.52 | $3.57 | $3.51 | $3.53 | $3.15 | 8,291,100 |
| 2018-08-07 | $3.46 | $3.55 | $3.45 | $3.54 | $3.16 | 8,939,010 |
| 2018-08-06 | $3.40 | $3.46 | $3.37 | $3.43 | $3.06 | 8,667,060 |
| 2018-08-03 | $3.54 | $3.54 | $3.43 | $3.43 | $3.06 | 15,691,100 |
| 2018-08-02 | $3.50 | $3.56 | $3.39 | $3.55 | $3.17 | 13,695,390 |
| 2018-08-01 | $3.60 | $3.62 | $3.50 | $3.51 | $3.13 | 10,647,530 |
| 2018-07-31 | $3.58 | $3.60 | $3.56 | $3.60 | $3.21 | 5,721,430 |
| 2018-07-30 | $3.58 | $3.61 | $3.54 | $3.56 | $3.17 | 9,219,910 |
| 2018-07-27 | $3.58 | $3.63 | $3.55 | $3.57 | $3.18 | 8,874,330 |
| 2018-07-26 | $3.61 | $3.61 | $3.54 | $3.56 | $3.17 | 9,925,180 |
| 2018-07-25 | $3.52 | $3.65 | $3.51 | $3.63 | $3.24 | 16,772,070 |
| 2018-07-24 | $3.41 | $3.61 | $3.41 | $3.54 | $3.16 | 28,480,150 |
| 2018-07-23 | $3.33 | $3.44 | $3.31 | $3.42 | $3.05 | 11,799,430 |
| 2018-07-20 | $3.30 | $3.37 | $3.24 | $3.35 | $2.99 | 9,958,430 |
| 2018-07-19 | $3.30 | $3.32 | $3.25 | $3.29 | $2.93 | 6,775,550 |
| 2018-07-18 | $3.30 | $3.33 | $3.28 | $3.31 | $2.95 | 8,041,540 |
| 2018-07-17 | $3.35 | $3.35 | $3.25 | $3.30 | $2.94 | 11,981,270 |
| 2018-07-16 | $3.36 | $3.38 | $3.32 | $3.35 | $2.99 | 7,566,490 |
| 2018-07-13 | $3.37 | $3.37 | $3.30 | $3.34 | $2.98 | 7,367,900 |
| 2018-07-12 | $3.31 | $3.37 | $3.30 | $3.37 | $3.01 | 9,975,260 |
| 2018-07-11 | $3.31 | $3.33 | $3.26 | $3.30 | $2.94 | 7,230,720 |
| 2018-07-10 | $3.35 | $3.39 | $3.32 | $3.35 | $2.99 | 6,785,500 |
| 2018-07-09 | $3.26 | $3.35 | $3.25 | $3.34 | $2.98 | 8,570,800 |
| 2018-07-06 | $3.25 | $3.31 | $3.18 | $3.26 | $2.91 | 10,502,120 |
| 2018-07-05 | $3.46 | $3.48 | $3.16 | $3.25 | $2.90 | 24,495,980 |
| 2018-07-04 | $3.49 | $3.52 | $3.43 | $3.45 | $3.08 | 10,877,770 |
| 2018-07-03 | $3.56 | $3.58 | $3.41 | $3.52 | $3.14 | 16,282,600 |
| 2018-07-02 | $3.68 | $3.70 | $3.52 | $3.57 | $3.18 | 13,161,300 |
| 2018-06-29 | $3.62 | $3.70 | $3.60 | $3.67 | $3.27 | 6,556,600 |
| 2018-06-28 | $3.65 | $3.70 | $3.59 | $3.60 | $3.21 | 8,797,170 |
| 2018-06-27 | $3.74 | $3.74 | $3.66 | $3.66 | $3.26 | 6,763,900 |
| 2018-06-26 | $3.64 | $3.77 | $3.63 | $3.72 | $3.32 | 7,653,330 |
| 2018-06-25 | $3.77 | $3.80 | $3.68 | $3.70 | $3.30 | 6,571,570 |
| 2018-06-22 | $3.70 | $3.75 | $3.62 | $3.75 | $3.34 | 6,710,820 |
| 2018-06-21 | $3.76 | $3.84 | $3.71 | $3.76 | $3.35 | 9,887,440 |
| 2018-06-20 | $3.73 | $3.79 | $3.70 | $3.74 | $3.34 | 6,182,960 |
| 2018-06-19 | $3.88 | $3.88 | $3.61 | $3.74 | $3.34 | 15,902,240 |
| 2018-06-18 | $3.92 | $3.92 | $3.92 | $3.92 | $3.50 | 0 |
| 2018-06-15 | $3.91 | $3.92 | $3.82 | $3.92 | $3.50 | 7,371,980 |
| 2018-06-14 | $3.91 | $3.95 | $3.89 | $3.90 | $3.48 | 7,137,870 |
| 2018-06-13 | $3.96 | $3.98 | $3.91 | $3.92 | $3.50 | 8,974,380 |
| 2018-06-12 | $3.94 | $3.97 | $3.91 | $3.96 | $3.53 | 5,005,250 |
| 2018-06-11 | $3.95 | $3.97 | $3.90 | $3.93 | $3.50 | 6,023,290 |
| 2018-06-08 | $4.09 | $4.10 | $3.91 | $3.95 | $3.52 | 17,835,420 |
| 2018-06-07 | $4.10 | $4.12 | $4.08 | $4.09 | $3.65 | 6,787,020 |
| 2018-06-06 | $4.12 | $4.13 | $4.09 | $4.10 | $3.66 | 5,605,380 |
| 2018-06-05 | $4.10 | $4.13 | $4.08 | $4.12 | $3.67 | 8,489,800 |
| 2018-06-04 | $4.15 | $4.16 | $4.08 | $4.10 | $3.66 | 9,525,710 |
| 2018-06-01 | $4.10 | $4.16 | $4.10 | $4.15 | $3.70 | 7,270,490 |
| 2018-05-31 | $4.11 | $4.16 | $4.08 | $4.12 | $3.67 | 7,025,920 |
| 2018-05-30 | $4.12 | $4.13 | $4.07 | $4.08 | $3.64 | 9,686,410 |
| 2018-05-29 | $4.19 | $4.21 | $4.14 | $4.16 | $3.71 | 6,554,410 |
| 2018-05-28 | $4.25 | $4.27 | $4.13 | $4.20 | $3.75 | 11,463,560 |
| 2018-05-25 | $4.30 | $4.31 | $4.24 | $4.25 | $3.79 | 4,968,420 |
| 2018-05-24 | $4.33 | $4.38 | $4.29 | $4.29 | $3.83 | 5,389,950 |
| 2018-05-23 | $4.40 | $4.40 | $4.32 | $4.32 | $3.85 | 8,533,500 |
| 2018-05-22 | $4.36 | $4.43 | $4.36 | $4.40 | $3.92 | 10,257,730 |
| 2018-05-21 | $4.35 | $4.43 | $4.35 | $4.37 | $3.90 | 9,841,600 |
| 2018-05-18 | $4.29 | $4.34 | $4.29 | $4.33 | $3.86 | 7,694,500 |
| 2018-05-17 | $4.26 | $4.35 | $4.25 | $4.31 | $3.84 | 9,115,680 |
| 2018-05-16 | $4.27 | $4.28 | $4.24 | $4.26 | $3.80 | 6,916,950 |
| 2018-05-15 | $4.32 | $4.32 | $4.23 | $4.29 | $3.83 | 5,572,280 |
| 2018-05-14 | $4.39 | $4.39 | $4.33 | $4.34 | $3.83 | 8,563,120 |
| 2018-05-11 | $4.38 | $4.43 | $4.35 | $4.38 | $3.86 | 11,523,130 |
| 2018-05-10 | $4.35 | $4.37 | $4.34 | $4.35 | $3.83 | 7,318,110 |
| 2018-05-09 | $4.35 | $4.39 | $4.31 | $4.34 | $3.83 | 7,404,520 |
| 2018-05-08 | $4.38 | $4.40 | $4.35 | $4.36 | $3.84 | 9,073,800 |
| 2018-05-07 | $4.34 | $4.39 | $4.33 | $4.37 | $3.85 | 11,257,380 |
| 2018-05-04 | $4.35 | $4.36 | $4.29 | $4.33 | $3.82 | 7,525,880 |
| 2018-05-03 | $4.31 | $4.36 | $4.27 | $4.34 | $3.83 | 11,069,340 |
| 2018-05-02 | $4.27 | $4.44 | $4.23 | $4.35 | $3.83 | 21,189,520 |
| 2018-05-01 | $4.18 | $4.18 | $4.18 | $4.18 | $3.68 | 0 |
| 2018-04-30 | $4.18 | $4.18 | $4.18 | $4.18 | $3.68 | 0 |
| 2018-04-27 | $4.16 | $4.18 | $4.13 | $4.18 | $3.68 | 4,660,460 |
| 2018-04-26 | $4.17 | $4.20 | $4.11 | $4.16 | $3.67 | 9,491,660 |
| 2018-04-25 | $4.20 | $4.21 | $4.16 | $4.18 | $3.68 | 5,809,320 |
| 2018-04-24 | $4.13 | $4.22 | $4.12 | $4.20 | $3.70 | 9,127,780 |
| 2018-04-23 | $4.19 | $4.21 | $4.09 | $4.11 | $3.62 | 9,976,370 |
| 2018-04-20 | $4.30 | $4.30 | $4.17 | $4.18 | $3.68 | 9,755,160 |
| 2018-04-19 | $4.30 | $4.31 | $4.24 | $4.30 | $3.79 | 8,190,290 |
| 2018-04-18 | $4.28 | $4.32 | $4.18 | $4.30 | $3.79 | 8,456,330 |
| 2018-04-17 | $4.27 | $4.33 | $4.26 | $4.27 | $3.76 | 6,763,770 |
| 2018-04-16 | $4.32 | $4.35 | $4.22 | $4.26 | $3.75 | 8,116,100 |
| 2018-04-13 | $4.36 | $4.39 | $4.33 | $4.33 | $3.82 | 6,328,700 |
| 2018-04-12 | $4.36 | $4.42 | $4.31 | $4.34 | $3.83 | 9,706,240 |
| 2018-04-11 | $4.39 | $4.41 | $4.36 | $4.37 | $3.85 | 8,231,560 |
| 2018-04-10 | $4.37 | $4.41 | $4.35 | $4.40 | $3.88 | 8,289,850 |
| 2018-04-09 | $4.30 | $4.41 | $4.26 | $4.39 | $3.87 | 13,249,030 |
| 2018-04-06 | $4.32 | $4.32 | $4.32 | $4.32 | $3.81 | 0 |
| 2018-04-05 | $4.32 | $4.32 | $4.32 | $4.32 | $3.81 | 0 |
| 2018-04-04 | $4.32 | $4.35 | $4.28 | $4.32 | $3.81 | 9,186,220 |
| 2018-04-03 | $4.31 | $4.36 | $4.27 | $4.30 | $3.79 | 12,746,360 |
| 2018-04-02 | $4.39 | $4.45 | $4.32 | $4.35 | $3.83 | 20,752,740 |
| 2018-03-30 | $4.22 | $4.33 | $4.18 | $4.27 | $3.76 | 14,733,670 |
| 2018-03-29 | $4.14 | $4.20 | $4.10 | $4.20 | $3.70 | 9,367,120 |
| 2018-03-28 | $4.20 | $4.23 | $4.10 | $4.14 | $3.65 | 13,700,540 |
| 2018-03-27 | $4.23 | $4.27 | $4.21 | $4.25 | $3.75 | 8,872,280 |
| 2018-03-26 | $4.10 | $4.21 | $4.07 | $4.19 | $3.69 | 9,841,650 |
| 2018-03-23 | $4.29 | $4.31 | $4.07 | $4.17 | $3.68 | 17,430,670 |
| 2018-03-22 | $4.35 | $4.39 | $4.33 | $4.37 | $3.85 | 4,872,800 |
| 2018-03-21 | $4.39 | $4.43 | $4.32 | $4.35 | $3.83 | 9,806,490 |
| 2018-03-20 | $4.33 | $4.40 | $4.33 | $4.37 | $3.85 | 9,394,160 |
| 2018-03-19 | $4.44 | $4.47 | $4.33 | $4.36 | $3.84 | 12,266,790 |
| 2018-03-16 | $4.49 | $4.50 | $4.43 | $4.44 | $3.91 | 6,845,720 |
| 2018-03-15 | $4.55 | $4.55 | $4.43 | $4.48 | $3.95 | 8,939,700 |
| 2018-03-14 | $4.59 | $4.59 | $4.51 | $4.53 | $3.99 | 10,055,440 |
| 2018-03-13 | $4.58 | $4.62 | $4.56 | $4.57 | $4.03 | 6,054,440 |
| 2018-03-12 | $4.58 | $4.61 | $4.56 | $4.60 | $4.05 | 9,743,340 |
| 2018-03-09 | $4.52 | $4.58 | $4.51 | $4.55 | $4.01 | 8,715,780 |
| 2018-03-08 | $4.54 | $4.54 | $4.50 | $4.52 | $3.98 | 9,184,100 |
| 2018-03-07 | $4.63 | $4.63 | $4.52 | $4.54 | $4.00 | 8,098,610 |
| 2018-03-06 | $4.56 | $4.61 | $4.50 | $4.59 | $4.05 | 11,123,010 |
| 2018-03-05 | $4.51 | $4.58 | $4.50 | $4.53 | $3.99 | 8,273,130 |
| 2018-03-02 | $4.55 | $4.61 | $4.52 | $4.54 | $4.00 | 10,497,030 |
| 2018-03-01 | $4.59 | $4.62 | $4.55 | $4.56 | $4.02 | 9,455,130 |
| 2018-02-28 | $4.60 | $4.63 | $4.54 | $4.60 | $4.05 | 7,470,500 |
| 2018-02-27 | $4.65 | $4.69 | $4.58 | $4.61 | $4.06 | 10,899,700 |
| 2018-02-26 | $4.68 | $4.68 | $4.60 | $4.67 | $4.12 | 10,830,700 |
| 2018-02-23 | $4.57 | $4.65 | $4.53 | $4.63 | $4.08 | 9,995,090 |
| 2018-02-22 | $4.51 | $4.59 | $4.51 | $4.56 | $4.02 | 10,604,930 |
| 2018-02-21 | $4.48 | $4.48 | $4.48 | $4.48 | $3.95 | 0 |
| 2018-02-20 | $4.48 | $4.48 | $4.48 | $4.48 | $3.95 | 0 |
| 2018-02-19 | $4.48 | $4.48 | $4.48 | $4.48 | $3.95 | 0 |
| 2018-02-16 | $4.48 | $4.48 | $4.48 | $4.48 | $3.95 | 0 |
| 2018-02-15 | $4.48 | $4.48 | $4.48 | $4.48 | $3.95 | 0 |
| 2018-02-14 | $4.42 | $4.49 | $4.42 | $4.48 | $3.95 | 6,344,850 |
| 2018-02-13 | $4.48 | $4.49 | $4.41 | $4.42 | $3.90 | 7,707,010 |
| 2018-02-12 | $4.28 | $4.50 | $4.20 | $4.41 | $3.89 | 18,958,780 |
| 2018-02-09 | $4.55 | $4.57 | $4.16 | $4.25 | $3.75 | 31,595,950 |
| 2018-02-08 | $4.67 | $4.73 | $4.55 | $4.62 | $4.07 | 17,487,300 |
| 2018-02-07 | $4.83 | $4.90 | $4.62 | $4.70 | $4.14 | 28,437,340 |
| 2018-02-06 | $4.91 | $4.99 | $4.73 | $4.74 | $4.18 | 31,647,830 |
| 2018-02-05 | $4.85 | $5.04 | $4.84 | $5.02 | $4.42 | 30,198,710 |
| 2018-02-02 | $4.77 | $4.94 | $4.74 | $4.93 | $4.35 | 19,112,680 |
| 2018-02-01 | $4.85 | $4.88 | $4.69 | $4.84 | $4.27 | 24,985,080 |
| 2018-01-31 | $4.96 | $5.03 | $4.81 | $4.88 | $4.30 | 23,078,310 |
| 2018-01-30 | $4.90 | $4.98 | $4.86 | $4.98 | $4.39 | 19,187,840 |
| 2018-01-29 | $4.93 | $5.02 | $4.83 | $4.86 | $4.28 | 21,627,480 |
| 2018-01-26 | $4.92 | $4.99 | $4.89 | $4.94 | $4.35 | 12,518,420 |
| 2018-01-25 | $4.91 | $4.97 | $4.87 | $4.93 | $4.35 | 15,637,600 |
| 2018-01-24 | $4.97 | $4.97 | $4.89 | $4.93 | $4.35 | 11,792,460 |
| 2018-01-23 | $4.90 | $4.98 | $4.85 | $4.97 | $4.38 | 20,886,780 |
| 2018-01-22 | $4.86 | $4.91 | $4.83 | $4.87 | $4.29 | 17,836,180 |
| 2018-01-19 | $4.88 | $4.92 | $4.78 | $4.87 | $4.29 | 25,536,440 |
| 2018-01-18 | $4.66 | $4.92 | $4.65 | $4.88 | $4.30 | 25,394,390 |
| 2018-01-17 | $4.60 | $4.72 | $4.58 | $4.68 | $4.13 | 27,861,420 |
| 2018-01-16 | $4.68 | $4.74 | $4.61 | $4.65 | $4.10 | 19,761,510 |
| 2018-01-15 | $4.84 | $4.84 | $4.66 | $4.69 | $4.13 | 27,085,500 |
| 2018-01-12 | $4.89 | $5.01 | $4.85 | $4.86 | $4.28 | 17,992,350 |
| 2018-01-11 | $4.96 | $4.96 | $4.82 | $4.86 | $4.28 | 24,456,640 |
| 2018-01-10 | $4.99 | $5.07 | $4.89 | $4.90 | $4.32 | 17,703,410 |
| 2018-01-09 | $5.00 | $5.12 | $4.92 | $5.03 | $4.43 | 26,938,850 |
| 2018-01-08 | $4.87 | $5.05 | $4.87 | $4.99 | $4.40 | 18,268,690 |
| 2018-01-05 | $4.89 | $4.97 | $4.88 | $4.91 | $4.33 | 21,630,390 |
| 2018-01-04 | $4.89 | $4.96 | $4.81 | $4.89 | $4.31 | 20,394,220 |
| 2018-01-03 | $4.76 | $4.90 | $4.73 | $4.89 | $4.31 | 26,555,400 |
| 2018-01-02 | $4.64 | $4.78 | $4.63 | $4.75 | $4.19 | 19,319,570 |
| 2018-01-01 | $4.65 | $4.65 | $4.65 | $4.65 | $4.10 | 0 |
| 2017-12-29 | $4.59 | $4.68 | $4.56 | $4.65 | $4.10 | 15,015,050 |
| 2017-12-28 | $4.63 | $4.66 | $4.57 | $4.59 | $4.05 | 10,823,980 |
| 2017-12-27 | $4.66 | $4.71 | $4.62 | $4.63 | $4.08 | 11,207,620 |
| 2017-12-26 | $4.60 | $4.68 | $4.55 | $4.67 | $4.12 | 10,563,860 |
| 2017-12-25 | $4.69 | $4.72 | $4.57 | $4.60 | $4.05 | 11,139,010 |
| 2017-12-22 | $4.65 | $4.72 | $4.64 | $4.67 | $4.12 | 7,632,120 |
| 2017-12-21 | $4.64 | $4.67 | $4.59 | $4.66 | $4.11 | 4,987,580 |
| 2017-12-20 | $4.68 | $4.72 | $4.61 | $4.65 | $4.10 | 7,598,570 |
| 2017-12-19 | $4.70 | $4.78 | $4.67 | $4.70 | $4.14 | 10,063,530 |
| 2017-12-18 | $4.60 | $4.72 | $4.58 | $4.71 | $4.15 | 11,023,910 |
| 2017-12-15 | $4.66 | $4.67 | $4.58 | $4.60 | $4.05 | 5,323,500 |
| 2017-12-14 | $4.58 | $4.68 | $4.55 | $4.64 | $4.09 | 8,329,150 |
| 2017-12-13 | $4.58 | $4.60 | $4.54 | $4.56 | $4.02 | 7,014,560 |
| 2017-12-12 | $4.60 | $4.63 | $4.55 | $4.57 | $4.03 | 8,488,710 |
| 2017-12-11 | $4.57 | $4.62 | $4.54 | $4.58 | $4.04 | 8,345,000 |
| 2017-12-08 | $4.58 | $4.62 | $4.55 | $4.59 | $4.05 | 6,891,770 |
| 2017-12-07 | $4.58 | $4.60 | $4.54 | $4.55 | $4.01 | 5,686,060 |
| 2017-12-06 | $4.62 | $4.67 | $4.50 | $4.58 | $4.04 | 10,711,210 |
| 2017-12-05 | $4.67 | $4.67 | $4.56 | $4.61 | $4.06 | 15,892,850 |
| 2017-12-04 | $4.77 | $4.82 | $4.69 | $4.72 | $4.16 | 11,110,730 |
| 2017-12-01 | $4.78 | $4.80 | $4.74 | $4.78 | $4.21 | 5,921,690 |
| 2017-11-30 | $4.82 | $4.85 | $4.75 | $4.78 | $4.21 | 8,881,800 |
| 2017-11-29 | $4.66 | $4.88 | $4.66 | $4.85 | $4.27 | 26,851,090 |
| 2017-11-28 | $4.60 | $4.71 | $4.58 | $4.69 | $4.13 | 12,487,480 |
| 2017-11-27 | $4.67 | $4.74 | $4.61 | $4.61 | $4.06 | 7,235,130 |
| 2017-11-24 | $4.55 | $4.73 | $4.53 | $4.70 | $4.14 | 16,002,910 |
| 2017-11-23 | $4.58 | $4.61 | $4.53 | $4.57 | $4.03 | 17,820,010 |
| 2017-11-22 | $4.58 | $4.61 | $4.54 | $4.59 | $4.05 | 12,157,880 |
| 2017-11-21 | $4.57 | $4.61 | $4.53 | $4.58 | $4.04 | 13,641,900 |
| 2017-11-20 | $4.53 | $4.61 | $4.41 | $4.58 | $4.04 | 24,679,590 |
| 2017-11-17 | $4.71 | $4.73 | $4.52 | $4.59 | $4.05 | 25,475,070 |
| 2017-11-16 | $4.79 | $4.82 | $4.70 | $4.70 | $4.14 | 12,878,700 |
| 2017-11-15 | $4.78 | $4.82 | $4.75 | $4.78 | $4.21 | 10,215,000 |
| 2017-11-14 | $4.85 | $4.88 | $4.78 | $4.81 | $4.24 | 18,721,090 |
| 2017-11-13 | $4.84 | $4.90 | $4.78 | $4.88 | $4.30 | 20,996,890 |
| 2017-11-10 | $4.86 | $4.91 | $4.83 | $4.87 | $4.29 | 12,937,850 |
| 2017-11-09 | $4.83 | $4.93 | $4.83 | $4.89 | $4.31 | 17,345,500 |
| 2017-11-08 | $4.86 | $4.90 | $4.83 | $4.85 | $4.27 | 14,474,650 |
| 2017-11-07 | $4.80 | $4.89 | $4.71 | $4.89 | $4.31 | 21,226,640 |
| 2017-11-06 | $4.73 | $4.82 | $4.72 | $4.81 | $4.24 | 11,688,570 |
| 2017-11-03 | $4.80 | $4.81 | $4.68 | $4.73 | $4.17 | 17,423,520 |
| 2017-11-02 | $4.89 | $4.90 | $4.78 | $4.80 | $4.23 | 15,590,440 |
| 2017-11-01 | $4.86 | $4.91 | $4.81 | $4.88 | $4.30 | 20,354,350 |
| 2017-10-31 | $4.84 | $4.88 | $4.78 | $4.84 | $4.27 | 17,642,630 |
| 2017-10-30 | $4.90 | $4.95 | $4.75 | $4.83 | $4.26 | 34,448,130 |
| 2017-10-27 | $5.07 | $5.09 | $4.96 | $4.98 | $4.39 | 15,433,370 |
| 2017-10-26 | $5.03 | $5.08 | $5.01 | $5.07 | $4.47 | 17,403,380 |
| 2017-10-25 | $5.04 | $5.07 | $4.99 | $5.03 | $4.43 | 10,231,830 |
| 2017-10-24 | $5.04 | $5.06 | $4.99 | $5.04 | $4.44 | 7,714,370 |
| 2017-10-23 | $4.98 | $5.03 | $4.94 | $5.03 | $4.43 | 9,852,020 |
| 2017-10-20 | $5.00 | $5.02 | $4.96 | $4.98 | $4.39 | 13,881,290 |
| 2017-10-19 | $5.07 | $5.08 | $4.99 | $5.00 | $4.41 | 12,251,970 |
| 2017-10-18 | $5.08 | $5.13 | $5.06 | $5.07 | $4.47 | 10,487,720 |
| 2017-10-17 | $5.08 | $5.17 | $5.05 | $5.09 | $4.49 | 11,443,890 |
| 2017-10-16 | $5.29 | $5.35 | $5.07 | $5.10 | $4.50 | 26,988,800 |
| 2017-10-13 | $5.15 | $5.34 | $5.11 | $5.30 | $4.67 | 25,526,770 |
| 2017-10-12 | $5.19 | $5.22 | $5.10 | $5.14 | $4.53 | 16,872,950 |
| 2017-10-11 | $5.23 | $5.23 | $5.16 | $5.22 | $4.60 | 12,219,220 |
| 2017-10-10 | $5.20 | $5.25 | $5.13 | $5.23 | $4.61 | 22,518,700 |
| 2017-10-09 | $5.24 | $5.27 | $5.15 | $5.20 | $4.58 | 23,827,250 |
| 2017-10-06 | $5.19 | $5.19 | $5.19 | $5.19 | $4.57 | 0 |
| 2017-10-05 | $5.19 | $5.19 | $5.19 | $5.19 | $4.57 | 0 |
| 2017-10-04 | $5.19 | $5.19 | $5.19 | $5.19 | $4.57 | 0 |
| 2017-10-03 | $5.19 | $5.19 | $5.19 | $5.19 | $4.57 | 0 |
| 2017-10-02 | $5.19 | $5.19 | $5.19 | $5.19 | $4.57 | 0 |
| 2017-09-29 | $5.03 | $5.22 | $5.03 | $5.19 | $4.57 | 31,284,090 |
| 2017-09-28 | $4.98 | $5.08 | $4.98 | $5.03 | $4.43 | 14,286,700 |
| 2017-09-27 | $4.98 | $5.02 | $4.97 | $4.99 | $4.40 | 10,148,730 |
| 2017-09-26 | $4.95 | $5.02 | $4.87 | $4.99 | $4.40 | 17,451,500 |
| 2017-09-25 | $4.93 | $4.98 | $4.92 | $4.94 | $4.35 | 11,317,670 |
| 2017-09-22 | $5.01 | $5.03 | $4.91 | $4.94 | $4.35 | 23,197,840 |
| 2017-09-21 | $5.05 | $5.15 | $5.02 | $5.04 | $4.44 | 18,248,030 |
| 2017-09-20 | $5.01 | $5.10 | $4.96 | $5.07 | $4.47 | 22,179,950 |
| 2017-09-19 | $5.02 | $5.04 | $4.98 | $5.01 | $4.42 | 17,297,160 |
| 2017-09-18 | $5.01 | $5.04 | $4.96 | $5.02 | $4.42 | 28,951,350 |
| 2017-09-15 | $5.19 | $5.19 | $4.96 | $5.02 | $4.42 | 48,530,780 |
| 2017-09-14 | $5.19 | $5.23 | $5.16 | $5.19 | $4.57 | 21,626,630 |
| 2017-09-13 | $5.20 | $5.23 | $5.12 | $5.19 | $4.57 | 20,313,470 |
| 2017-09-12 | $5.11 | $5.25 | $5.08 | $5.22 | $4.60 | 45,634,930 |
| 2017-09-11 | $5.15 | $5.15 | $5.05 | $5.10 | $4.50 | 24,782,620 |
| 2017-09-08 | $5.12 | $5.23 | $5.09 | $5.15 | $4.54 | 25,512,260 |
| 2017-09-07 | $5.20 | $5.23 | $5.07 | $5.10 | $4.50 | 29,676,770 |
| 2017-09-06 | $4.97 | $5.21 | $4.96 | $5.19 | $4.57 | 56,222,120 |
| 2017-09-05 | $5.07 | $5.12 | $4.98 | $5.00 | $4.41 | 32,073,080 |
| 2017-09-04 | $5.15 | $5.16 | $5.03 | $5.05 | $4.45 | 31,667,120 |
| 2017-09-01 | $4.98 | $5.18 | $4.98 | $5.12 | $4.51 | 64,172,880 |
| 2017-08-31 | $4.99 | $5.06 | $4.94 | $5.00 | $4.41 | 38,059,070 |
| 2017-08-30 | $4.92 | $5.02 | $4.87 | $4.99 | $4.40 | 42,209,100 |
| 2017-08-29 | $4.95 | $5.01 | $4.85 | $4.90 | $4.32 | 34,661,910 |
| 2017-08-28 | $4.65 | $5.07 | $4.65 | $4.97 | $4.38 | 86,511,980 |
| 2017-08-25 | $4.56 | $4.68 | $4.54 | $4.64 | $4.09 | 24,346,240 |
| 2017-08-24 | $4.56 | $4.59 | $4.50 | $4.56 | $4.02 | 19,110,660 |
| 2017-08-23 | $4.62 | $4.63 | $4.56 | $4.56 | $4.02 | 17,395,420 |
| 2017-08-22 | $4.67 | $4.68 | $4.61 | $4.62 | $4.07 | 19,564,750 |
| 2017-08-21 | $4.67 | $4.71 | $4.62 | $4.69 | $4.13 | 33,494,400 |
| 2017-08-18 | $4.63 | $4.68 | $4.62 | $4.64 | $4.09 | 21,186,880 |
| 2017-08-17 | $4.73 | $4.75 | $4.61 | $4.70 | $4.14 | 31,013,310 |
| 2017-08-16 | $4.71 | $4.74 | $4.63 | $4.67 | $4.12 | 16,848,540 |
| 2017-08-15 | $4.75 | $4.76 | $4.66 | $4.72 | $4.16 | 17,393,630 |
| 2017-08-14 | $4.66 | $4.78 | $4.65 | $4.75 | $4.19 | 23,297,870 |
| 2017-08-11 | $4.92 | $4.96 | $4.60 | $4.69 | $4.13 | 48,603,480 |
| 2017-08-10 | $5.05 | $5.13 | $4.96 | $4.99 | $4.40 | 35,757,840 |
| 2017-08-09 | $4.89 | $5.10 | $4.86 | $5.09 | $4.49 | 42,575,040 |
| 2017-08-08 | $5.02 | $5.05 | $4.82 | $4.89 | $4.31 | 45,945,530 |
| 2017-08-07 | $5.05 | $5.09 | $4.99 | $5.01 | $4.42 | 24,882,450 |
| 2017-08-04 | $5.03 | $5.17 | $4.96 | $5.05 | $4.45 | 36,848,300 |
| 2017-08-03 | $5.13 | $5.15 | $4.99 | $5.03 | $4.41 | 35,718,790 |
| 2017-08-02 | $5.23 | $5.25 | $5.11 | $5.11 | $4.48 | 39,171,280 |
| 2017-08-01 | $5.15 | $5.40 | $5.15 | $5.27 | $4.62 | 51,463,330 |
| 2017-07-31 | $5.03 | $5.16 | $4.96 | $5.13 | $4.50 | 47,214,500 |
| 2017-07-28 | $4.98 | $5.04 | $4.95 | $5.02 | $4.40 | 18,815,870 |
| 2017-07-27 | $5.06 | $5.13 | $4.94 | $4.96 | $4.35 | 33,157,610 |
| 2017-07-26 | $5.09 | $5.14 | $5.00 | $5.03 | $4.41 | 21,037,210 |
| 2017-07-25 | $5.11 | $5.15 | $4.98 | $5.07 | $4.44 | 35,133,840 |
| 2017-07-24 | $5.04 | $5.20 | $5.04 | $5.13 | $4.50 | 39,179,500 |
| 2017-07-21 | $5.03 | $5.16 | $4.95 | $5.04 | $4.42 | 45,666,730 |
| 2017-07-20 | $4.85 | $5.12 | $4.82 | $5.04 | $4.42 | 70,443,620 |
| 2017-07-19 | $4.68 | $4.88 | $4.67 | $4.85 | $4.25 | 40,445,230 |
| 2017-07-18 | $4.55 | $4.66 | $4.52 | $4.65 | $4.07 | 14,642,050 |
| 2017-07-17 | $4.77 | $4.80 | $4.51 | $4.58 | $4.01 | 32,103,510 |
| 2017-07-14 | $4.78 | $4.83 | $4.72 | $4.77 | $4.18 | 17,864,680 |
| 2017-07-13 | $4.74 | $4.86 | $4.71 | $4.80 | $4.21 | 22,010,640 |
| 2017-07-12 | $4.83 | $4.83 | $4.70 | $4.74 | $4.15 | 16,424,570 |
| 2017-07-11 | $4.86 | $4.90 | $4.76 | $4.77 | $4.18 | 21,450,670 |
| 2017-07-10 | $4.78 | $4.96 | $4.73 | $4.87 | $4.27 | 49,080,150 |
| 2017-07-07 | $4.70 | $4.75 | $4.65 | $4.74 | $4.15 | 21,918,210 |
| 2017-07-06 | $4.65 | $4.72 | $4.63 | $4.68 | $4.10 | 20,404,930 |
| 2017-07-05 | $4.54 | $4.69 | $4.54 | $4.63 | $4.06 | 22,895,290 |
| 2017-07-04 | $4.64 | $4.64 | $4.53 | $4.55 | $3.99 | 29,162,620 |
| 2017-07-03 | $4.58 | $4.64 | $4.53 | $4.64 | $4.07 | 23,667,500 |
| 2017-06-30 | $4.46 | $4.60 | $4.46 | $4.59 | $4.02 | 23,324,680 |
| 2017-06-29 | $4.49 | $4.58 | $4.47 | $4.51 | $3.95 | 21,791,440 |
| 2017-06-28 | $4.40 | $4.50 | $4.40 | $4.49 | $3.93 | 22,557,700 |
| 2017-06-27 | $4.47 | $4.50 | $4.41 | $4.42 | $3.87 | 24,344,550 |
| 2017-06-26 | $4.39 | $4.47 | $4.30 | $4.47 | $3.92 | 19,950,850 |
| 2017-06-23 | $4.39 | $4.43 | $4.31 | $4.39 | $3.85 | 14,840,650 |
| 2017-06-22 | $4.55 | $4.58 | $4.38 | $4.39 | $3.85 | 16,762,950 |
| 2017-06-21 | $4.60 | $4.62 | $4.53 | $4.57 | $4.00 | 9,907,470 |
| 2017-06-20 | $4.53 | $4.65 | $4.49 | $4.60 | $4.03 | 19,157,950 |
| 2017-06-19 | $4.50 | $4.55 | $4.48 | $4.54 | $3.98 | 18,062,720 |
| 2017-06-16 | $4.48 | $4.55 | $4.47 | $4.49 | $3.93 | 10,992,720 |
| 2017-06-15 | $4.49 | $4.51 | $4.45 | $4.48 | $3.93 | 12,966,340 |
| 2017-06-14 | $4.51 | $4.58 | $4.47 | $4.49 | $3.93 | 17,685,540 |
| 2017-06-13 | $4.41 | $4.59 | $4.38 | $4.52 | $3.96 | 32,140,870 |
| 2017-06-12 | $4.25 | $4.48 | $4.23 | $4.43 | $3.88 | 48,353,490 |
| 2017-06-09 | $4.26 | $4.27 | $4.22 | $4.27 | $3.74 | 18,584,620 |
| 2017-06-08 | $4.28 | $4.31 | $4.23 | $4.27 | $3.74 | 18,904,000 |
| 2017-06-07 | $4.18 | $4.30 | $4.17 | $4.28 | $3.75 | 22,951,080 |
| 2017-06-06 | $4.19 | $4.20 | $4.16 | $4.19 | $3.67 | 18,027,420 |
| 2017-06-05 | $4.16 | $4.21 | $4.14 | $4.19 | $3.67 | 25,353,670 |
| 2017-06-02 | $4.14 | $4.21 | $4.08 | $4.16 | $3.65 | 19,992,140 |
| 2017-06-01 | $4.23 | $4.24 | $4.10 | $4.15 | $3.64 | 25,387,290 |
| 2017-05-31 | $4.25 | $4.29 | $4.21 | $4.26 | $3.73 | 15,445,540 |
| 2017-05-30 | $4.22 | $4.22 | $4.22 | $4.22 | $3.70 | 0 |
| 2017-05-29 | $4.22 | $4.22 | $4.22 | $4.22 | $3.70 | 0 |
| 2017-05-26 | $4.26 | $4.31 | $4.22 | $4.22 | $3.70 | 20,014,430 |
| 2017-05-25 | $4.20 | $4.31 | $4.14 | $4.28 | $3.75 | 20,222,180 |
| 2017-05-24 | $4.21 | $4.24 | $4.09 | $4.23 | $3.71 | 18,647,890 |
| 2017-05-23 | $4.40 | $4.43 | $4.19 | $4.21 | $3.69 | 19,179,070 |
| 2017-05-22 | $4.45 | $4.50 | $4.40 | $4.41 | $3.86 | 11,013,100 |
| 2017-05-19 | $4.50 | $4.54 | $4.45 | $4.46 | $3.91 | 7,924,790 |
| 2017-05-18 | $4.46 | $4.54 | $4.43 | $4.50 | $3.94 | 12,646,490 |
| 2017-05-17 | $4.41 | $4.57 | $4.40 | $4.50 | $3.94 | 17,409,520 |
| 2017-05-16 | $4.36 | $4.44 | $4.21 | $4.43 | $3.88 | 23,157,900 |
| 2017-05-15 | $4.49 | $4.52 | $4.33 | $4.37 | $3.83 | 22,465,350 |
| 2017-05-12 | $4.53 | $4.54 | $4.45 | $4.46 | $3.91 | 15,242,880 |
| 2017-05-11 | $4.68 | $4.73 | $4.42 | $4.53 | $3.97 | 26,641,450 |
| 2017-05-10 | $4.80 | $4.86 | $4.71 | $4.74 | $4.15 | 13,522,130 |
| 2017-05-09 | $4.70 | $4.81 | $4.67 | $4.78 | $4.19 | 12,302,660 |
| 2017-05-08 | $4.77 | $4.79 | $4.68 | $4.71 | $4.13 | 12,077,090 |
| 2017-05-05 | $4.80 | $4.84 | $4.77 | $4.78 | $4.19 | 13,003,220 |
| 2017-05-04 | $4.78 | $4.86 | $4.75 | $4.82 | $4.22 | 16,936,870 |
| 2017-05-03 | $4.96 | $4.98 | $4.67 | $4.80 | $4.21 | 31,993,760 |
| 2017-05-02 | $5.15 | $5.15 | $4.92 | $4.95 | $4.34 | 36,292,080 |
| 2017-05-01 | $5.22 | $5.22 | $5.22 | $5.22 | $4.57 | 0 |
| 2017-04-28 | $5.22 | $5.24 | $5.16 | $5.22 | $4.57 | 10,385,600 |
| 2017-04-27 | $5.16 | $5.25 | $5.10 | $5.23 | $4.58 | 12,972,220 |
| 2017-04-26 | $5.13 | $5.17 | $5.11 | $5.16 | $4.52 | 10,053,900 |
| 2017-04-25 | $5.10 | $5.16 | $5.09 | $5.10 | $4.47 | 11,165,200 |
| 2017-04-24 | $5.28 | $5.29 | $5.08 | $5.09 | $4.46 | 18,138,060 |
| 2017-04-21 | $5.19 | $5.27 | $5.19 | $5.26 | $4.61 | 13,177,060 |
| 2017-04-20 | $5.19 | $5.26 | $5.15 | $5.19 | $4.55 | 18,554,920 |
| 2017-04-19 | $5.22 | $5.28 | $5.12 | $5.19 | $4.55 | 27,743,980 |
| 2017-04-18 | $5.45 | $5.48 | $5.16 | $5.22 | $4.57 | 28,309,900 |
| 2017-04-17 | $5.41 | $5.47 | $5.40 | $5.44 | $4.77 | 15,185,800 |
| 2017-04-14 | $5.63 | $5.64 | $5.40 | $5.41 | $4.74 | 25,163,210 |
| 2017-04-13 | $5.59 | $5.62 | $5.55 | $5.62 | $4.92 | 15,322,930 |
| 2017-04-12 | $5.60 | $5.65 | $5.54 | $5.59 | $4.90 | 21,296,600 |
| 2017-04-11 | $5.65 | $5.67 | $5.48 | $5.61 | $4.92 | 35,756,760 |
| 2017-04-10 | $5.73 | $5.82 | $5.59 | $5.65 | $4.95 | 32,300,890 |
| 2017-04-07 | $5.78 | $5.84 | $5.73 | $5.73 | $5.02 | 24,140,550 |
| 2017-04-06 | $5.85 | $5.86 | $5.75 | $5.79 | $5.07 | 30,118,430 |
| 2017-04-05 | $5.80 | $5.98 | $5.64 | $5.87 | $5.14 | 59,234,210 |
| 2017-04-04 | $5.66 | $5.66 | $5.66 | $5.66 | $4.96 | 0 |
| 2017-04-03 | $5.66 | $5.66 | $5.66 | $5.66 | $4.96 | 0 |
| 2017-03-31 | $5.54 | $5.73 | $5.51 | $5.66 | $4.96 | 39,963,610 |
| 2017-03-30 | $5.56 | $5.63 | $5.46 | $5.54 | $4.85 | 25,974,820 |
| 2017-03-29 | $5.55 | $5.68 | $5.51 | $5.60 | $4.91 | 38,456,070 |
| 2017-03-28 | $5.55 | $5.58 | $5.43 | $5.51 | $4.83 | 23,878,910 |
| 2017-03-27 | $5.60 | $5.78 | $5.54 | $5.55 | $4.86 | 33,145,790 |
| 2017-03-24 | $5.54 | $5.68 | $5.52 | $5.59 | $4.90 | 37,286,490 |
| 2017-03-23 | $5.55 | $5.62 | $5.46 | $5.56 | $4.87 | 51,205,500 |
| 2017-03-22 | $5.25 | $5.74 | $5.24 | $5.60 | $4.91 | 95,189,170 |
| 2017-03-21 | $5.20 | $5.26 | $5.18 | $5.22 | $4.57 | 28,518,210 |
| 2017-03-20 | $5.18 | $5.22 | $5.12 | $5.20 | $4.56 | 21,805,220 |
| 2017-03-17 | $5.18 | $5.19 | $5.13 | $5.13 | $4.50 | 14,835,480 |
| 2017-03-16 | $5.15 | $5.22 | $5.14 | $5.17 | $4.53 | 21,513,360 |
| 2017-03-15 | $5.11 | $5.16 | $5.10 | $5.13 | $4.50 | 17,194,340 |
| 2017-03-14 | $5.24 | $5.25 | $5.09 | $5.13 | $4.50 | 33,950,090 |
| 2017-03-13 | $5.20 | $5.24 | $5.16 | $5.23 | $4.58 | 19,451,180 |
| 2017-03-10 | $5.23 | $5.23 | $5.17 | $5.19 | $4.55 | 13,194,310 |
| 2017-03-09 | $5.19 | $5.21 | $5.15 | $5.21 | $4.57 | 15,085,490 |
| 2017-03-08 | $5.27 | $5.28 | $5.17 | $5.20 | $4.56 | 18,704,390 |
| 2017-03-07 | $5.33 | $5.34 | $5.22 | $5.27 | $4.62 | 18,398,960 |
| 2017-03-06 | $5.21 | $5.35 | $5.19 | $5.32 | $4.66 | 26,207,830 |
| 2017-03-03 | $5.28 | $5.29 | $5.18 | $5.22 | $4.57 | 29,520,070 |
| 2017-03-02 | $5.41 | $5.45 | $5.29 | $5.30 | $4.64 | 32,916,770 |
| 2017-03-01 | $5.45 | $5.50 | $5.40 | $5.41 | $4.74 | 20,202,860 |
| 2017-02-28 | $5.37 | $5.46 | $5.35 | $5.45 | $4.78 | 14,576,800 |
| 2017-02-27 | $5.44 | $5.48 | $5.37 | $5.37 | $4.71 | 18,379,350 |
| 2017-02-24 | $5.43 | $5.46 | $5.38 | $5.43 | $4.76 | 12,315,650 |
| 2017-02-23 | $5.50 | $5.55 | $5.42 | $5.43 | $4.76 | 26,661,950 |
| 2017-02-22 | $5.42 | $5.52 | $5.39 | $5.47 | $4.79 | 33,548,030 |
| 2017-02-21 | $5.36 | $5.45 | $5.35 | $5.42 | $4.75 | 26,013,930 |
| 2017-02-20 | $5.31 | $5.38 | $5.28 | $5.36 | $4.70 | 30,036,630 |
| 2017-02-17 | $5.36 | $5.43 | $5.30 | $5.32 | $4.66 | 15,888,890 |
| 2017-02-16 | $5.32 | $5.37 | $5.27 | $5.36 | $4.70 | 14,504,580 |
| 2017-02-15 | $5.45 | $5.45 | $5.30 | $5.32 | $4.66 | 28,385,570 |
| 2017-02-14 | $5.42 | $5.52 | $5.40 | $5.45 | $4.78 | 18,849,710 |
| 2017-02-13 | $5.43 | $5.60 | $5.41 | $5.49 | $4.81 | 45,147,440 |
| 2017-02-10 | $5.36 | $5.49 | $5.34 | $5.38 | $4.71 | 25,943,050 |
| 2017-02-09 | $5.35 | $5.41 | $5.29 | $5.36 | $4.70 | 29,235,180 |
| 2017-02-08 | $5.37 | $5.41 | $5.30 | $5.38 | $4.71 | 20,924,080 |
| 2017-02-07 | $5.23 | $5.38 | $5.21 | $5.37 | $4.71 | 32,426,500 |
| 2017-02-06 | $5.21 | $5.28 | $5.20 | $5.23 | $4.58 | 12,597,740 |
| 2017-02-03 | $5.27 | $5.29 | $5.21 | $5.22 | $4.57 | 10,253,520 |
| 2017-02-02 | $5.26 | $5.26 | $5.26 | $5.26 | $4.61 | 0 |
| 2017-02-01 | $5.26 | $5.26 | $5.26 | $5.26 | $4.61 | 0 |
| 2017-01-31 | $5.26 | $5.26 | $5.26 | $5.26 | $4.61 | 0 |
| 2017-01-30 | $5.26 | $5.26 | $5.26 | $5.26 | $4.61 | 0 |
| 2017-01-27 | $5.26 | $5.26 | $5.26 | $5.26 | $4.61 | 0 |
| 2017-01-26 | $5.25 | $5.31 | $5.23 | $5.26 | $4.61 | 11,102,550 |
| 2017-01-25 | $5.26 | $5.32 | $5.23 | $5.24 | $4.59 | 27,977,560 |
| 2017-01-24 | $5.04 | $5.33 | $5.01 | $5.26 | $4.61 | 43,667,780 |
| 2017-01-23 | $5.01 | $5.05 | $5.00 | $5.04 | $4.42 | 16,062,950 |
| 2017-01-20 | $4.97 | $5.02 | $4.96 | $5.01 | $4.39 | 10,276,770 |
| 2017-01-19 | $5.04 | $5.10 | $4.96 | $4.97 | $4.35 | 20,278,880 |
| 2017-01-18 | $5.08 | $5.12 | $5.04 | $5.04 | $4.42 | 15,347,100 |
| 2017-01-17 | $5.13 | $5.17 | $4.99 | $5.12 | $4.49 | 18,059,800 |
| 2017-01-16 | $5.08 | $5.23 | $4.99 | $5.19 | $4.55 | 62,402,010 |
| 2017-01-13 | $5.14 | $5.17 | $4.96 | $5.12 | $4.49 | 28,121,320 |
| 2017-01-12 | $5.22 | $5.25 | $5.14 | $5.15 | $4.51 | 12,014,240 |
| 2017-01-11 | $5.25 | $5.33 | $5.16 | $5.22 | $4.57 | 21,544,630 |
| 2017-01-10 | $5.17 | $5.33 | $5.14 | $5.26 | $4.61 | 31,268,100 |
| 2017-01-09 | $5.15 | $5.18 | $5.10 | $5.16 | $4.52 | 10,283,880 |
| 2017-01-06 | $5.19 | $5.22 | $5.09 | $5.14 | $4.50 | 13,678,660 |
| 2017-01-05 | $5.16 | $5.21 | $5.13 | $5.16 | $4.52 | 16,785,350 |
| 2017-01-04 | $5.02 | $5.18 | $5.00 | $5.16 | $4.52 | 24,570,510 |
| 2017-01-03 | $4.97 | $5.02 | $4.95 | $5.01 | $4.39 | 14,352,310 |
| 2017-01-02 | $4.97 | $4.97 | $4.97 | $4.97 | $4.35 | 0 |
| 2016-12-30 | $5.01 | $5.04 | $4.93 | $4.97 | $4.35 | 17,387,190 |
| 2016-12-29 | $5.02 | $5.04 | $4.91 | $5.01 | $4.39 | 18,988,240 |
| 2016-12-28 | $5.10 | $5.15 | $5.00 | $5.01 | $4.39 | 17,402,160 |
| 2016-12-27 | $5.12 | $5.17 | $5.09 | $5.12 | $4.49 | 11,244,580 |
| 2016-12-26 | $5.23 | $5.23 | $5.06 | $5.15 | $4.51 | 22,017,300 |
| 2016-12-23 | $5.35 | $5.38 | $5.24 | $5.25 | $4.60 | 17,804,340 |
| 2016-12-22 | $5.27 | $5.45 | $5.27 | $5.35 | $4.69 | 33,457,630 |
| 2016-12-21 | $5.16 | $5.29 | $5.15 | $5.27 | $4.62 | 19,474,760 |
| 2016-12-20 | $5.24 | $5.26 | $5.15 | $5.18 | $4.54 | 15,800,640 |
| 2016-12-19 | $5.13 | $5.30 | $5.08 | $5.26 | $4.61 | 32,124,950 |
| 2016-12-16 | $5.38 | $5.40 | $5.13 | $5.15 | $4.51 | 39,898,740 |
| 2016-12-15 | $5.28 | $5.38 | $5.25 | $5.35 | $4.69 | 20,302,500 |
| 2016-12-14 | $5.33 | $5.41 | $5.28 | $5.30 | $4.64 | 22,330,680 |
| 2016-12-13 | $5.39 | $5.43 | $5.23 | $5.37 | $4.71 | 23,430,150 |
| 2016-12-12 | $5.53 | $5.65 | $5.25 | $5.36 | $4.70 | 44,471,940 |
| 2016-12-09 | $5.55 | $5.83 | $5.50 | $5.57 | $4.88 | 52,192,080 |
| 2016-12-08 | $5.51 | $5.58 | $5.36 | $5.57 | $4.88 | 47,902,600 |
| 2016-12-07 | $5.40 | $5.54 | $5.40 | $5.50 | $4.82 | 35,381,250 |
| 2016-12-06 | $5.54 | $5.65 | $5.40 | $5.44 | $4.77 | 41,214,580 |
| 2016-12-05 | $5.18 | $5.59 | $5.15 | $5.54 | $4.85 | 88,302,810 |
| 2016-12-02 | $5.24 | $5.42 | $5.23 | $5.25 | $4.60 | 49,769,240 |
| 2016-12-01 | $5.17 | $5.27 | $5.16 | $5.21 | $4.57 | 18,436,870 |
| 2016-11-30 | $5.28 | $5.28 | $5.11 | $5.16 | $4.52 | 39,677,600 |
| 2016-11-29 | $5.37 | $5.42 | $5.27 | $5.28 | $4.63 | 36,497,010 |
| 2016-11-28 | $5.29 | $5.47 | $5.25 | $5.38 | $4.71 | 71,047,460 |
| 2016-11-25 | $5.17 | $5.31 | $5.14 | $5.26 | $4.61 | 69,225,900 |
| 2016-11-24 | $5.05 | $5.24 | $5.05 | $5.11 | $4.48 | 47,088,950 |
| 2016-11-23 | $4.92 | $5.21 | $4.88 | $5.05 | $4.42 | 63,861,940 |
| 2016-11-22 | $4.84 | $4.91 | $4.83 | $4.90 | $4.29 | 19,537,220 |
| 2016-11-21 | $4.81 | $4.86 | $4.80 | $4.84 | $4.24 | 26,300,090 |
| 2016-11-18 | $4.90 | $4.92 | $4.79 | $4.80 | $4.21 | 20,654,390 |
| 2016-11-17 | $4.94 | $4.96 | $4.87 | $4.90 | $4.29 | 20,651,070 |
| 2016-11-16 | $4.86 | $5.10 | $4.79 | $4.97 | $4.35 | 44,706,960 |
| 2016-11-15 | $4.87 | $4.95 | $4.84 | $4.87 | $4.27 | 36,732,970 |
| 2016-11-14 | $4.82 | $4.91 | $4.77 | $4.87 | $4.27 | 48,916,720 |
| 2016-11-11 | $4.71 | $4.84 | $4.69 | $4.80 | $4.21 | 38,064,450 |
| 2016-11-10 | $4.67 | $4.75 | $4.66 | $4.71 | $4.13 | 18,568,410 |
| 2016-11-09 | $4.70 | $4.70 | $4.57 | $4.64 | $4.07 | 16,087,700 |
| 2016-11-08 | $4.70 | $4.71 | $4.67 | $4.69 | $4.11 | 14,458,980 |
| 2016-11-07 | $4.63 | $4.72 | $4.63 | $4.69 | $4.11 | 19,042,370 |
| 2016-11-04 | $4.63 | $4.66 | $4.62 | $4.63 | $4.06 | 11,788,560 |
| 2016-11-03 | $4.62 | $4.67 | $4.60 | $4.64 | $4.07 | 18,222,320 |
| 2016-11-02 | $4.68 | $4.69 | $4.61 | $4.63 | $4.06 | 12,069,700 |
| 2016-11-01 | $4.70 | $4.71 | $4.64 | $4.69 | $4.11 | 13,754,540 |
| 2016-10-31 | $4.67 | $4.70 | $4.62 | $4.69 | $4.11 | 0 |
| 2016-10-28 | $4.74 | $4.75 | $4.65 | $4.66 | $4.08 | 19,134,390 |
| 2016-10-27 | $4.76 | $4.76 | $4.71 | $4.73 | $4.14 | 14,369,820 |
| 2016-10-26 | $4.80 | $4.80 | $4.74 | $4.76 | $4.17 | 15,999,570 |
| 2016-10-25 | $4.83 | $4.84 | $4.77 | $4.80 | $4.21 | 33,071,020 |
| 2016-10-24 | $4.65 | $4.89 | $4.65 | $4.86 | $4.26 | 59,946,560 |
| 2016-10-21 | $4.65 | $4.67 | $4.61 | $4.65 | $4.07 | 17,555,180 |
| 2016-10-20 | $4.59 | $4.67 | $4.58 | $4.65 | $4.07 | 22,191,750 |
| 2016-10-19 | $4.64 | $4.66 | $4.59 | $4.60 | $4.03 | 17,794,850 |
| 2016-10-18 | $4.54 | $4.63 | $4.53 | $4.62 | $4.05 | 21,363,020 |
| 2016-10-17 | $4.57 | $4.60 | $4.54 | $4.55 | $3.99 | 14,101,580 |
| 2016-10-14 | $4.57 | $4.57 | $4.52 | $4.57 | $4.00 | 11,497,580 |
| 2016-10-13 | $4.60 | $4.60 | $4.56 | $4.57 | $4.00 | 13,600,420 |
| 2016-10-12 | $4.56 | $4.61 | $4.54 | $4.59 | $4.02 | 17,245,370 |
| 2016-10-11 | $4.56 | $4.58 | $4.54 | $4.57 | $4.00 | 9,558,090 |
| 2016-10-10 | $4.56 | $4.58 | $4.53 | $4.57 | $4.00 | 15,820,100 |
| 2016-10-07 | $4.55 | $4.55 | $4.55 | $4.55 | $3.99 | 0 |
| 2016-10-06 | $4.55 | $4.55 | $4.55 | $4.55 | $3.99 | 0 |
| 2016-10-05 | $4.55 | $4.55 | $4.55 | $4.55 | $3.99 | 0 |
| 2016-10-04 | $4.55 | $4.55 | $4.55 | $4.55 | $3.99 | 0 |
| 2016-10-03 | $4.55 | $4.55 | $4.55 | $4.55 | $3.99 | 0 |
| 2016-09-30 | $4.49 | $4.56 | $4.47 | $4.55 | $3.99 | 12,769,300 |
| 2016-09-29 | $4.49 | $4.52 | $4.47 | $4.49 | $3.93 | 9,068,200 |
| 2016-09-28 | $4.53 | $4.54 | $4.47 | $4.47 | $3.92 | 7,413,240 |
| 2016-09-27 | $4.46 | $4.51 | $4.44 | $4.50 | $3.94 | 11,660,690 |
| 2016-09-26 | $4.47 | $4.53 | $4.46 | $4.48 | $3.93 | 23,102,030 |
| 2016-09-23 | $4.44 | $4.52 | $4.43 | $4.48 | $3.93 | 17,585,440 |
| 2016-09-22 | $4.44 | $4.46 | $4.43 | $4.44 | $3.89 | 12,400,910 |
| 2016-09-21 | $4.42 | $4.44 | $4.41 | $4.43 | $3.88 | 10,520,350 |
| 2016-09-20 | $4.43 | $4.44 | $4.40 | $4.42 | $3.87 | 8,527,790 |
| 2016-09-19 | $4.41 | $4.44 | $4.40 | $4.44 | $3.89 | 13,698,370 |
| 2016-09-16 | $4.40 | $4.40 | $4.40 | $4.40 | $3.86 | 0 |
| 2016-09-15 | $4.40 | $4.40 | $4.40 | $4.40 | $3.86 | 0 |
| 2016-09-14 | $4.43 | $4.43 | $4.39 | $4.40 | $3.86 | 14,673,340 |
| 2016-09-13 | $4.43 | $4.45 | $4.41 | $4.44 | $3.89 | 10,467,540 |
| 2016-09-12 | $4.53 | $4.53 | $4.39 | $4.41 | $3.86 | 29,641,090 |
| 2016-09-09 | $4.65 | $4.66 | $4.58 | $4.59 | $4.02 | 20,213,870 |
| 2016-09-08 | $4.69 | $4.69 | $4.62 | $4.65 | $4.07 | 14,196,760 |
| 2016-09-07 | $4.63 | $4.73 | $4.61 | $4.68 | $4.10 | 28,466,140 |
| 2016-09-06 | $4.57 | $4.64 | $4.55 | $4.64 | $4.07 | 14,619,830 |
| 2016-09-05 | $4.57 | $4.61 | $4.56 | $4.59 | $4.02 | 8,865,140 |
| 2016-09-02 | $4.56 | $4.58 | $4.54 | $4.56 | $4.00 | 9,296,650 |
| 2016-09-01 | $4.59 | $4.59 | $4.55 | $4.56 | $4.00 | 10,608,070 |
| 2016-08-31 | $4.58 | $4.60 | $4.55 | $4.58 | $4.01 | 8,359,980 |
| 2016-08-30 | $4.60 | $4.62 | $4.57 | $4.58 | $4.01 | 9,190,450 |
| 2016-08-29 | $4.59 | $4.61 | $4.56 | $4.60 | $4.03 | 8,437,680 |
| 2016-08-26 | $4.61 | $4.64 | $4.57 | $4.58 | $4.01 | 15,392,600 |
| 2016-08-25 | $4.67 | $4.67 | $4.58 | $4.61 | $4.04 | 14,064,610 |
| 2016-08-24 | $4.70 | $4.70 | $4.66 | $4.68 | $4.10 | 8,321,980 |
| 2016-08-23 | $4.67 | $4.71 | $4.66 | $4.69 | $4.11 | 9,210,050 |
| 2016-08-22 | $4.69 | $4.71 | $4.66 | $4.67 | $4.09 | 16,279,060 |
| 2016-08-19 | $4.70 | $4.74 | $4.67 | $4.69 | $4.11 | 19,043,830 |
| 2016-08-18 | $4.68 | $4.71 | $4.66 | $4.68 | $4.10 | 13,900,180 |
| 2016-08-17 | $4.69 | $4.70 | $4.66 | $4.68 | $4.10 | 13,346,960 |
| 2016-08-16 | $4.66 | $4.73 | $4.65 | $4.71 | $4.13 | 21,005,640 |
| 2016-08-15 | $4.58 | $4.68 | $4.57 | $4.65 | $4.07 | 26,911,590 |
| 2016-08-12 | $4.53 | $4.59 | $4.50 | $4.58 | $4.01 | 10,342,710 |
| 2016-08-11 | $4.57 | $4.59 | $4.52 | $4.52 | $3.96 | 9,913,240 |
| 2016-08-10 | $4.60 | $4.60 | $4.55 | $4.56 | $4.00 | 12,982,690 |
| 2016-08-09 | $4.55 | $4.62 | $4.54 | $4.59 | $4.02 | 14,730,280 |
| 2016-08-08 | $4.49 | $4.56 | $4.47 | $4.55 | $3.99 | 13,382,120 |
| 2016-08-05 | $4.50 | $4.50 | $4.46 | $4.48 | $3.93 | 8,008,360 |
| 2016-08-04 | $4.52 | $4.52 | $4.46 | $4.50 | $3.94 | 10,882,970 |
| 2016-08-03 | $4.52 | $4.54 | $4.50 | $4.51 | $3.95 | 7,958,050 |
| 2016-08-02 | $4.43 | $4.62 | $4.43 | $4.55 | $3.99 | 14,308,000 |
| 2016-08-01 | $4.45 | $4.47 | $4.41 | $4.44 | $3.89 | 10,600,340 |
| 2016-07-29 | $4.51 | $4.51 | $4.47 | $4.48 | $3.93 | 6,671,680 |
| 2016-07-28 | $4.50 | $4.54 | $4.45 | $4.50 | $3.94 | 13,985,420 |
| 2016-07-27 | $4.71 | $4.72 | $4.41 | $4.51 | $3.95 | 26,605,660 |
| 2016-07-26 | $4.66 | $4.71 | $4.66 | $4.71 | $4.13 | 12,875,550 |
| 2016-07-25 | $4.68 | $4.72 | $4.66 | $4.69 | $4.11 | 12,521,890 |
| 2016-07-22 | $4.77 | $4.80 | $4.69 | $4.70 | $4.12 | 16,515,440 |
| 2016-07-21 | $4.76 | $4.78 | $4.74 | $4.77 | $4.18 | 11,970,900 |
| 2016-07-20 | $4.75 | $4.77 | $4.72 | $4.76 | $4.17 | 10,922,550 |
| 2016-07-19 | $4.75 | $4.76 | $4.71 | $4.74 | $4.15 | 10,735,190 |
| 2016-07-18 | $4.76 | $4.78 | $4.72 | $4.74 | $4.15 | 14,186,200 |
| 2016-07-15 | $4.81 | $4.81 | $4.76 | $4.78 | $4.19 | 19,283,550 |
| 2016-07-14 | $4.80 | $4.81 | $4.76 | $4.81 | $4.19 | 13,122,150 |
| 2016-07-13 | $4.81 | $4.85 | $4.76 | $4.81 | $4.19 | 27,004,900 |
| 2016-07-12 | $4.68 | $4.83 | $4.63 | $4.81 | $4.19 | 42,053,030 |
| 2016-07-11 | $4.71 | $4.72 | $4.67 | $4.68 | $4.08 | 15,571,270 |
| 2016-07-08 | $4.75 | $4.75 | $4.68 | $4.69 | $4.08 | 16,191,020 |
| 2016-07-07 | $4.74 | $4.79 | $4.72 | $4.76 | $4.14 | 20,428,300 |
| 2016-07-06 | $4.84 | $4.84 | $4.73 | $4.76 | $4.14 | 24,136,160 |
| 2016-07-05 | $4.66 | $4.84 | $4.64 | $4.83 | $4.21 | 55,396,790 |
| 2016-07-04 | $4.51 | $4.77 | $4.50 | $4.67 | $4.07 | 35,282,530 |
| 2016-07-01 | $4.50 | $4.51 | $4.47 | $4.49 | $3.91 | 12,824,950 |
| 2016-06-30 | $4.51 | $4.51 | $4.47 | $4.50 | $3.92 | 10,286,810 |
| 2016-06-29 | $4.47 | $4.52 | $4.46 | $4.49 | $3.91 | 19,327,340 |
| 2016-06-28 | $4.44 | $4.47 | $4.40 | $4.46 | $3.88 | 14,802,420 |
| 2016-06-27 | $4.38 | $4.45 | $4.35 | $4.45 | $3.87 | 13,870,520 |
| 2016-06-24 | $4.50 | $4.52 | $4.23 | $4.39 | $3.82 | 20,472,160 |
| 2016-06-23 | $4.50 | $4.52 | $4.48 | $4.51 | $3.93 | 11,231,000 |
| 2016-06-22 | $4.50 | $4.52 | $4.45 | $4.52 | $3.94 | 14,984,140 |
| 2016-06-21 | $4.51 | $4.54 | $4.45 | $4.47 | $3.89 | 16,562,370 |
| 2016-06-20 | $4.50 | $4.51 | $4.44 | $4.48 | $3.90 | 11,027,120 |
| 2016-06-17 | $4.47 | $4.52 | $4.47 | $4.49 | $3.91 | 13,016,340 |
| 2016-06-16 | $4.53 | $4.55 | $4.46 | $4.47 | $3.89 | 18,063,470 |
| 2016-06-15 | $4.45 | $4.57 | $4.42 | $4.55 | $3.96 | 17,453,520 |
| 2016-06-14 | $4.46 | $4.49 | $4.44 | $4.46 | $3.88 | 12,053,140 |
| 2016-06-13 | $4.67 | $4.67 | $4.45 | $4.48 | $3.90 | 23,849,220 |
| 2016-06-10 | $4.70 | $4.70 | $4.70 | $4.70 | $4.09 | 0 |
| 2016-06-09 | $4.70 | $4.70 | $4.70 | $4.70 | $4.09 | 0 |
| 2016-06-08 | $4.69 | $4.73 | $4.64 | $4.70 | $4.09 | 26,598,250 |
| 2016-06-07 | $4.69 | $4.70 | $4.65 | $4.68 | $4.08 | 16,900,490 |
| 2016-06-06 | $4.76 | $4.77 | $4.68 | $4.69 | $4.08 | 30,148,150 |
| 2016-06-03 | $4.74 | $4.75 | $4.70 | $4.74 | $4.13 | 20,433,100 |
| 2016-06-02 | $4.71 | $4.74 | $4.68 | $4.73 | $4.12 | 21,528,830 |
| 2016-06-01 | $4.72 | $4.72 | $4.72 | $4.72 | $4.11 | 0 |
| 2016-05-31 | $4.55 | $4.72 | $4.54 | $4.72 | $4.11 | 33,752,100 |
| 2016-05-30 | $4.55 | $4.56 | $4.48 | $4.53 | $3.94 | 14,269,670 |
| 2016-05-27 | $4.57 | $4.59 | $4.52 | $4.57 | $3.98 | 15,065,660 |
| 2016-05-26 | $4.62 | $4.65 | $4.43 | $4.59 | $4.00 | 26,891,790 |
| 2016-05-25 | $4.68 | $4.70 | $4.61 | $4.62 | $4.02 | 19,682,300 |
| 2016-05-24 | $4.72 | $4.73 | $4.62 | $4.64 | $4.04 | 17,110,940 |
| 2016-05-23 | $4.65 | $4.74 | $4.65 | $4.73 | $4.12 | 21,045,930 |
| 2016-05-20 | $4.71 | $4.71 | $4.61 | $4.68 | $4.08 | 24,796,920 |
| 2016-05-19 | $4.77 | $4.80 | $4.70 | $4.72 | $4.11 | 22,892,440 |
| 2016-05-18 | $4.91 | $4.91 | $4.70 | $4.77 | $4.15 | 30,063,470 |
| 2016-05-17 | $4.95 | $4.97 | $4.89 | $4.92 | $4.28 | 21,444,480 |
| 2016-05-16 | $4.97 | $4.98 | $4.91 | $4.97 | $4.33 | 25,999,610 |
| 2016-05-13 | $4.91 | $4.97 | $4.86 | $4.96 | $4.32 | 33,549,340 |
| 2016-05-12 | $4.98 | $4.98 | $4.80 | $4.90 | $4.27 | 34,925,790 |
| 2016-05-11 | $5.05 | $5.12 | $5.00 | $5.04 | $4.39 | 37,521,240 |
| 2016-05-10 | $5.05 | $5.09 | $4.96 | $5.06 | $4.41 | 45,526,690 |
| 2016-05-09 | $4.91 | $5.32 | $4.91 | $5.11 | $4.45 | 109,592,920 |
| 2016-05-06 | $5.04 | $5.05 | $4.88 | $4.88 | $4.25 | 34,789,690 |
| 2016-05-05 | $5.05 | $5.06 | $5.01 | $5.04 | $4.39 | 18,493,490 |
| 2016-05-04 | $5.04 | $5.09 | $5.02 | $5.04 | $4.39 | 29,541,860 |
| 2016-05-03 | $4.96 | $5.07 | $4.93 | $5.06 | $4.41 | 33,752,390 |
| 2016-05-02 | $4.95 | $4.95 | $4.95 | $4.95 | $4.31 | 0 |
| 2016-04-29 | $4.93 | $4.98 | $4.91 | $4.95 | $4.31 | 19,128,910 |
| 2016-04-28 | $4.98 | $5.00 | $4.87 | $4.96 | $4.32 | 36,722,940 |
| 2016-04-27 | $5.05 | $5.07 | $4.99 | $5.01 | $4.36 | 27,818,850 |
| 2016-04-26 | $5.06 | $5.08 | $4.98 | $5.05 | $4.40 | 28,603,340 |
| 2016-04-25 | $5.11 | $5.11 | $5.04 | $5.05 | $4.40 | 22,692,550 |
| 2016-04-22 | $5.10 | $5.14 | $5.03 | $5.11 | $4.45 | 20,238,950 |
| 2016-04-21 | $5.13 | $5.18 | $5.11 | $5.13 | $4.47 | 28,446,700 |
| 2016-04-20 | $5.56 | $5.57 | $5.01 | $5.13 | $4.47 | 61,656,950 |
| 2016-04-19 | $5.55 | $5.57 | $5.51 | $5.55 | $4.83 | 17,005,350 |
| 2016-04-18 | $5.61 | $5.64 | $5.52 | $5.53 | $4.82 | 23,654,190 |
| 2016-04-15 | $5.64 | $5.66 | $5.57 | $5.62 | $4.89 | 23,366,650 |
| 2016-04-14 | $5.67 | $5.68 | $5.58 | $5.64 | $4.91 | 27,607,890 |
| 2016-04-13 | $5.60 | $5.68 | $5.59 | $5.64 | $4.91 | 43,273,510 |
| 2016-04-12 | $5.64 | $5.64 | $5.52 | $5.56 | $4.84 | 24,906,190 |
| 2016-04-11 | $5.63 | $5.68 | $5.58 | $5.66 | $4.93 | 38,550,330 |
| 2016-04-08 | $5.53 | $5.63 | $5.51 | $5.61 | $4.89 | 25,919,580 |
| 2016-04-07 | $5.71 | $5.75 | $5.56 | $5.57 | $4.85 | 38,394,660 |
| 2016-04-06 | $5.75 | $5.78 | $5.67 | $5.70 | $4.96 | 41,807,250 |
| 2016-04-05 | $5.77 | $5.79 | $5.68 | $5.77 | $5.02 | 52,161,300 |
| 2016-04-04 | $5.75 | $5.75 | $5.75 | $5.75 | $5.01 | 0 |
| 2016-04-01 | $5.66 | $5.75 | $5.61 | $5.75 | $5.01 | 29,036,610 |
| 2016-03-31 | $5.73 | $5.74 | $5.64 | $5.67 | $4.94 | 29,087,840 |
| 2016-03-30 | $5.56 | $5.71 | $5.55 | $5.69 | $4.95 | 39,830,390 |
| 2016-03-29 | $5.66 | $5.68 | $5.51 | $5.53 | $4.82 | 31,566,960 |
| 2016-03-28 | $5.80 | $5.86 | $5.63 | $5.68 | $4.95 | 46,179,430 |
| 2016-03-25 | $5.75 | $5.81 | $5.63 | $5.77 | $5.02 | 41,984,250 |
| 2016-03-24 | $5.96 | $5.97 | $5.70 | $5.74 | $5.00 | 77,324,060 |
| 2016-03-23 | $6.08 | $6.15 | $5.89 | $6.03 | $5.25 | 64,242,380 |
| 2016-03-22 | $6.25 | $6.27 | $6.11 | $6.12 | $5.33 | 58,550,820 |
| 2016-03-21 | $6.23 | $6.32 | $6.12 | $6.31 | $5.49 | 82,579,010 |
| 2016-03-18 | $6.10 | $6.21 | $6.02 | $6.16 | $5.36 | 72,682,760 |
| 2016-03-17 | $6.09 | $6.15 | $5.85 | $6.07 | $5.29 | 57,202,790 |
| 2016-03-16 | $6.26 | $6.26 | $6.03 | $6.05 | $5.27 | 35,673,670 |
| 2016-03-15 | $6.16 | $6.32 | $6.12 | $6.27 | $5.46 | 59,889,530 |
| 2016-03-14 | $6.25 | $6.37 | $6.13 | $6.15 | $5.36 | 99,871,570 |
| 2016-03-11 | $6.14 | $6.38 | $6.07 | $6.13 | $5.34 | 84,971,990 |
| 2016-03-10 | $6.39 | $6.76 | $6.22 | $6.32 | $5.50 | 122,340,410 |
| 2016-03-09 | $6.31 | $6.57 | $6.21 | $6.33 | $5.51 | 95,544,850 |
| 2016-03-08 | $6.37 | $6.70 | $6.06 | $6.51 | $5.67 | 130,484,510 |
| 2016-03-07 | $6.17 | $6.54 | $6.17 | $6.43 | $5.60 | 99,546,360 |
| 2016-03-04 | $6.31 | $6.31 | $6.01 | $6.15 | $5.36 | 37,588,540 |
| 2016-03-03 | $6.39 | $6.66 | $6.30 | $6.31 | $5.49 | 61,378,320 |
| 2016-03-02 | $6.10 | $6.58 | $6.04 | $6.45 | $5.62 | 71,057,480 |
| 2016-03-01 | $6.00 | $6.27 | $5.55 | $6.17 | $5.37 | 56,180,670 |
| 2016-02-29 | $6.49 | $6.58 | $5.90 | $5.97 | $5.20 | 60,291,700 |
| 2016-02-26 | $6.04 | $6.50 | $5.93 | $6.47 | $5.63 | 81,942,400 |
| 2016-02-25 | $5.88 | $6.49 | $5.88 | $6.15 | $5.36 | 84,429,820 |
| 2016-02-24 | $5.83 | $5.96 | $5.79 | $5.94 | $5.17 | 34,301,330 |
| 2016-02-23 | $5.86 | $5.94 | $5.77 | $5.82 | $5.07 | 22,739,810 |
| 2016-02-22 | $5.76 | $5.98 | $5.73 | $5.89 | $5.13 | 36,831,610 |
| 2016-02-19 | $5.66 | $5.72 | $5.61 | $5.67 | $4.94 | 21,633,020 |
| 2016-02-18 | $5.67 | $5.80 | $5.60 | $5.70 | $4.96 | 38,638,310 |
| 2016-02-17 | $5.65 | $5.66 | $5.52 | $5.62 | $4.89 | 25,403,500 |
| 2016-02-16 | $5.45 | $5.69 | $5.44 | $5.65 | $4.92 | 23,645,190 |
| 2016-02-15 | $5.31 | $5.46 | $5.24 | $5.41 | $4.71 | 12,065,230 |
| 2016-02-12 | $5.55 | $5.55 | $5.55 | $5.55 | $4.83 | 0 |
| 2016-02-11 | $5.55 | $5.55 | $5.55 | $5.55 | $4.83 | 0 |
| 2016-02-10 | $5.55 | $5.55 | $5.55 | $5.55 | $4.83 | 0 |
| 2016-02-09 | $5.55 | $5.55 | $5.55 | $5.55 | $4.83 | 0 |
| 2016-02-08 | $5.55 | $5.55 | $5.55 | $5.55 | $4.83 | 0 |
| 2016-02-05 | $5.59 | $5.75 | $5.53 | $5.55 | $4.83 | 20,907,280 |
| 2016-02-04 | $5.56 | $5.65 | $5.53 | $5.59 | $4.87 | 32,280,110 |
| 2016-02-03 | $5.46 | $5.59 | $5.34 | $5.56 | $4.84 | 21,151,590 |
| 2016-02-02 | $5.42 | $5.63 | $5.42 | $5.50 | $4.79 | 28,044,350 |
| 2016-02-01 | $5.39 | $5.52 | $5.28 | $5.47 | $4.76 | 28,988,770 |
| 2016-01-29 | $5.23 | $5.43 | $5.02 | $5.40 | $4.70 | 39,101,960 |
| 2016-01-28 | $5.05 | $5.52 | $4.98 | $5.23 | $4.55 | 46,190,280 |
| 2016-01-27 | $5.04 | $5.09 | $4.80 | $5.02 | $4.37 | 24,238,260 |
| 2016-01-26 | $5.22 | $5.25 | $4.92 | $5.05 | $4.40 | 29,264,540 |
| 2016-01-25 | $5.27 | $5.34 | $5.21 | $5.29 | $4.61 | 14,414,380 |
| 2016-01-22 | $5.29 | $5.30 | $5.12 | $5.23 | $4.55 | 15,491,290 |
| 2016-01-21 | $5.30 | $5.44 | $5.16 | $5.19 | $4.52 | 21,830,330 |
| 2016-01-20 | $5.45 | $5.55 | $5.31 | $5.42 | $4.72 | 22,609,020 |
| 2016-01-19 | $5.30 | $5.53 | $5.24 | $5.49 | $4.78 | 27,014,280 |
| 2016-01-18 | $5.23 | $5.45 | $5.16 | $5.30 | $4.62 | 25,078,810 |
| 2016-01-15 | $5.63 | $5.71 | $5.25 | $5.33 | $4.64 | 23,708,830 |
| 2016-01-14 | $5.40 | $5.69 | $5.23 | $5.66 | $4.93 | 21,066,480 |
| 2016-01-13 | $5.83 | $5.87 | $5.49 | $5.51 | $4.80 | 22,489,350 |
| 2016-01-12 | $5.76 | $5.90 | $5.69 | $5.80 | $5.05 | 23,204,220 |
| 2016-01-11 | $6.00 | $6.13 | $5.64 | $5.69 | $4.95 | 32,587,270 |
| 2016-01-08 | $5.90 | $6.27 | $5.48 | $6.13 | $5.34 | 45,845,220 |
| 2016-01-07 | $6.18 | $6.19 | $5.68 | $5.70 | $4.96 | 7,960,600 |
| 2016-01-06 | $6.07 | $6.37 | $6.03 | $6.31 | $5.49 | 32,765,990 |
| 2016-01-05 | $5.81 | $6.18 | $5.70 | $6.05 | $5.27 | 40,018,270 |
| 2016-01-04 | $6.84 | $6.84 | $6.15 | $6.15 | $5.36 | 26,923,390 |
| 2016-01-01 | $6.83 | $6.83 | $6.83 | $6.83 | $5.95 | 0 |
| 2015-12-31 | $7.01 | $7.03 | $6.80 | $6.83 | $5.95 | 28,230,880 |
| 2015-12-30 | $6.95 | $7.07 | $6.95 | $7.01 | $6.10 | 21,783,990 |
| 2015-12-29 | $7.08 | $7.13 | $6.88 | $7.00 | $6.10 | 33,326,480 |
| 2015-12-28 | $7.34 | $7.37 | $7.06 | $7.08 | $6.17 | 46,632,800 |
| 2015-12-25 | $7.42 | $7.45 | $7.27 | $7.31 | $6.37 | 33,123,320 |
| 2015-12-24 | $7.50 | $7.50 | $7.36 | $7.40 | $6.44 | 26,473,680 |
| 2015-12-23 | $7.39 | $7.52 | $7.35 | $7.44 | $6.48 | 46,582,860 |
| 2015-12-22 | $7.47 | $7.47 | $7.31 | $7.39 | $6.43 | 41,643,520 |
| 2015-12-21 | $7.32 | $7.55 | $7.32 | $7.42 | $6.46 | 36,255,360 |
| 2015-12-18 | $7.56 | $7.62 | $7.42 | $7.46 | $6.50 | 54,297,980 |
| 2015-12-17 | $7.53 | $7.69 | $7.37 | $7.67 | $6.68 | 85,455,920 |
| 2015-12-16 | $7.51 | $7.69 | $7.39 | $7.46 | $6.50 | 56,347,540 |
| 2015-12-15 | $7.45 | $7.66 | $7.38 | $7.47 | $6.50 | 55,519,840 |
| 2015-12-14 | $7.69 | $7.75 | $7.22 | $7.66 | $6.67 | 38,727,080 |
| 2015-12-11 | $16.20 | $16.20 | $15.30 | $15.41 | $6.71 | 24,795,970 |
| 2015-12-10 | $16.03 | $16.45 | $15.54 | $16.17 | $7.04 | 28,273,310 |
| 2015-12-09 | $16.70 | $16.70 | $15.88 | $16.10 | $7.01 | 27,948,560 |
| 2015-12-08 | $17.06 | $17.45 | $16.45 | $16.72 | $7.28 | 45,306,190 |
| 2015-12-07 | $16.70 | $16.87 | $16.51 | $16.69 | $7.27 | 23,047,830 |
| 2015-12-04 | $15.90 | $16.94 | $15.82 | $16.81 | $7.32 | 37,710,920 |
| 2015-12-03 | $16.18 | $16.35 | $15.80 | $16.05 | $6.99 | 22,142,510 |
| 2015-12-02 | $15.57 | $16.15 | $14.63 | $15.90 | $6.92 | 24,438,250 |
| 2015-12-01 | $16.01 | $16.40 | $15.30 | $15.55 | $6.77 | 26,929,570 |
| 2015-11-30 | $15.90 | $16.70 | $14.71 | $16.09 | $7.01 | 34,042,000 |
| 2015-11-27 | $16.51 | $17.17 | $15.20 | $15.97 | $6.95 | 33,894,490 |
| 2015-11-26 | $16.40 | $16.79 | $16.21 | $16.41 | $7.14 | 22,615,180 |
| 2015-11-25 | $16.29 | $16.45 | $16.02 | $16.36 | $7.12 | 19,569,890 |
| 2015-11-24 | $15.90 | $16.47 | $15.60 | $16.26 | $7.08 | 22,253,440 |
| 2015-11-23 | $16.00 | $16.55 | $15.70 | $15.83 | $6.89 | 39,471,200 |
| 2015-11-20 | $14.84 | $15.87 | $14.74 | $15.72 | $6.84 | 37,061,950 |
| 2015-11-19 | $14.40 | $14.75 | $14.27 | $14.72 | $6.41 | 14,075,560 |
| 2015-11-18 | $14.75 | $14.87 | $14.20 | $14.25 | $6.20 | 17,810,270 |
| 2015-11-17 | $15.34 | $15.35 | $14.63 | $14.78 | $6.43 | 26,423,080 |
| 2015-11-16 | $14.81 | $15.26 | $14.60 | $15.03 | $6.54 | 26,023,270 |
| 2015-11-13 | $14.98 | $15.25 | $14.00 | $14.47 | $6.30 | 26,402,800 |
| 2015-11-12 | $14.48 | $15.18 | $14.43 | $14.97 | $6.52 | 30,052,140 |
| 2015-11-11 | $14.49 | $14.55 | $14.25 | $14.48 | $6.30 | 18,664,660 |
| 2015-11-10 | $14.33 | $14.80 | $14.20 | $14.41 | $6.27 | 29,162,100 |
| 2015-11-09 | $13.50 | $14.95 | $13.49 | $14.48 | $6.30 | 45,428,380 |
| 2015-11-06 | $13.50 | $13.88 | $13.24 | $13.63 | $5.93 | 35,641,830 |
| 2015-11-05 | $13.04 | $13.53 | $12.95 | $13.22 | $5.76 | 38,311,430 |
| 2015-11-04 | $12.42 | $12.98 | $12.41 | $12.97 | $5.65 | 26,747,490 |
| 2015-11-03 | $12.51 | $12.58 | $12.13 | $12.35 | $5.38 | 11,502,960 |
| 2015-11-02 | $12.61 | $12.95 | $12.42 | $12.49 | $5.44 | 18,655,030 |
| 2015-10-30 | $12.56 | $12.98 | $12.48 | $12.88 | $5.61 | 30,517,890 |
| 2015-10-29 | $12.38 | $12.68 | $12.20 | $12.63 | $5.50 | 23,596,460 |
| 2015-10-28 | $12.37 | $12.60 | $12.11 | $12.25 | $5.33 | 17,159,230 |
| 2015-10-27 | $12.49 | $12.64 | $11.80 | $12.59 | $5.48 | 23,667,840 |
| 2015-10-26 | $12.75 | $12.76 | $12.31 | $12.50 | $5.44 | 20,797,690 |
| 2015-10-23 | $12.29 | $12.60 | $12.17 | $12.50 | $5.44 | 16,991,110 |
| 2015-10-22 | $11.78 | $12.45 | $11.65 | $12.20 | $5.31 | 14,667,120 |
| 2015-10-21 | $13.13 | $13.14 | $11.75 | $11.75 | $5.12 | 17,239,540 |
| 2015-10-20 | $12.81 | $13.11 | $12.78 | $13.05 | $5.68 | 14,371,110 |
| 2015-10-19 | $13.16 | $13.21 | $12.68 | $12.90 | $5.62 | 16,288,480 |
| 2015-10-16 | $13.30 | $13.49 | $12.87 | $13.17 | $5.73 | 15,895,780 |
| 2015-10-15 | $12.82 | $13.26 | $12.72 | $13.18 | $5.74 | 12,006,930 |
| 2015-10-14 | $12.72 | $13.30 | $12.51 | $12.82 | $5.58 | 16,034,270 |
| 2015-10-13 | $12.42 | $13.00 | $12.35 | $12.72 | $5.54 | 17,835,250 |
| 2015-10-12 | $12.00 | $12.74 | $11.90 | $12.61 | $5.49 | 15,379,770 |
| 2015-10-09 | $11.62 | $12.09 | $11.53 | $12.00 | $5.22 | 12,260,170 |
| 2015-10-08 | $11.61 | $11.96 | $11.52 | $11.63 | $5.06 | 15,962,160 |
| 2015-10-07 | $10.98 | $10.98 | $10.98 | $10.98 | $4.78 | 0 |
| 2015-10-06 | $10.98 | $10.98 | $10.98 | $10.98 | $4.78 | 0 |
| 2015-10-05 | $10.98 | $10.98 | $10.98 | $10.98 | $4.78 | 0 |
| 2015-10-02 | $10.98 | $10.98 | $10.98 | $10.98 | $4.78 | 0 |
| 2015-10-01 | $10.98 | $10.98 | $10.98 | $10.98 | $4.78 | 0 |
| 2015-09-30 | $11.07 | $11.10 | $10.91 | $10.98 | $4.78 | 4,012,360 |
| 2015-09-29 | $11.02 | $11.14 | $10.86 | $11.01 | $4.79 | 6,880,990 |
| 2015-09-28 | $11.16 | $11.35 | $11.04 | $11.30 | $4.92 | 7,231,660 |
| 2015-09-25 | $11.61 | $11.69 | $11.01 | $11.27 | $4.91 | 10,212,470 |
| 2015-09-24 | $11.53 | $11.75 | $11.50 | $11.70 | $5.09 | 11,772,790 |
| 2015-09-23 | $11.51 | $11.60 | $11.22 | $11.53 | $5.02 | 14,227,930 |
| 2015-09-22 | $11.53 | $11.88 | $11.50 | $11.69 | $5.09 | 16,132,490 |
| 2015-09-21 | $11.08 | $11.69 | $11.00 | $11.64 | $5.07 | 14,335,810 |
| 2015-09-18 | $11.20 | $11.40 | $11.02 | $11.27 | $4.91 | 11,731,930 |
| 2015-09-17 | $11.33 | $11.66 | $11.01 | $11.07 | $4.82 | 22,442,830 |
| 2015-09-16 | $10.31 | $11.41 | $10.31 | $11.32 | $4.93 | 17,954,700 |
| 2015-09-15 | $10.16 | $10.88 | $10.16 | $10.37 | $4.51 | 18,960,740 |
| 2015-09-14 | $11.54 | $11.79 | $10.28 | $10.48 | $4.56 | 23,887,420 |
| 2015-09-11 | $11.20 | $11.46 | $11.02 | $11.31 | $4.92 | 12,000,350 |
| 2015-09-10 | $11.30 | $11.51 | $11.14 | $11.17 | $4.86 | 14,277,860 |
| 2015-09-09 | $11.30 | $11.77 | $11.17 | $11.57 | $5.04 | 24,322,960 |
| 2015-09-08 | $10.24 | $11.23 | $10.18 | $11.21 | $4.88 | 20,045,470 |
| 2015-09-07 | $10.49 | $10.76 | $10.17 | $10.24 | $4.46 | 24,420,870 |
| 2015-09-04 | $9.94 | $9.94 | $9.94 | $9.94 | $4.33 | 0 |
| 2015-09-03 | $9.94 | $9.94 | $9.94 | $9.94 | $4.33 | 0 |
| 2015-09-02 | $10.49 | $10.89 | $9.90 | $9.94 | $4.33 | 21,735,210 |
| 2015-09-01 | $11.80 | $12.00 | $10.64 | $10.73 | $4.67 | 25,743,540 |
| 2015-08-31 | $12.86 | $12.86 | $11.75 | $11.82 | $5.15 | 32,704,990 |
| 2015-08-28 | $12.53 | $13.14 | $12.10 | $13.06 | $5.69 | 52,003,340 |
| 2015-08-27 | $12.10 | $12.45 | $11.20 | $12.23 | $5.32 | 35,421,670 |
| 2015-08-26 | $12.99 | $13.05 | $11.51 | $12.03 | $5.24 | 32,839,820 |
| 2015-08-25 | $12.79 | $13.28 | $12.79 | $12.79 | $5.57 | 17,669,200 |
| 2015-08-24 | $15.10 | $15.10 | $14.21 | $14.21 | $6.19 | 13,836,470 |
| 2015-08-21 | $17.10 | $17.28 | $15.68 | $15.79 | $6.87 | 14,023,540 |
| 2015-08-20 | $17.20 | $17.95 | $17.00 | $17.28 | $7.52 | 12,575,030 |
Tian Di Science Technology Company Ltd (600582) News Headlines
Recent Tian Di Science Technology Company Ltd (600582) News
Similar Companies to Tian Di Science Technology Company Ltd (600582) 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 | -- | -- | -- |