Offshore Oil Engineering Company Ltd (600583) Exchange: SHG
Data as of July 10, 2025
$5.39 ($-0.01) -0.19%
Offshore Oil Engineering Company Ltd - Daily Information
Click for more stock information on Offshore Oil Engineering Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $5.38 |
| Previous Close | $5.39 |
| High | $5.43 |
| Low | $5.36 |
| Adjusted Open | $5.38 |
| Previous Adjusted Close | $5.39 |
| Adjusted High | $5.43 |
| Adjusted Low | $5.36 |
About Offshore Oil Engineering Company Ltd (600583)
OFFSHORE OIL ENGINEERING CO., LTD. is principally engaged in the provision of offshore petroleum engineering services. The Company is a general contracting company integrated with offshore oil and gas development project design, the production of land, offshore installation, commissioning and maintenance. The Company mainly operates its projects in South China Sea, Bohai Sea and other overseas districts.
Invest in Offshore Oil Engineering Company Ltd (600583)
Historical Stock Data for Offshore Oil Engineering Company Ltd (600583)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $5.38 | $5.43 | $5.36 | $5.39 | $5.39 | 30,028,040 |
| 2025-06-26 | $5.42 | $5.48 | $5.38 | $5.40 | $5.40 | 40,850,590 |
| 2025-06-25 | $5.35 | $5.47 | $5.29 | $5.43 | $5.43 | 64,933,930 |
| 2025-06-24 | $5.31 | $5.40 | $5.26 | $5.36 | $5.36 | 98,390,870 |
| 2025-06-23 | $5.58 | $5.61 | $5.49 | $5.53 | $5.53 | 80,638,240 |
| 2025-06-20 | $5.51 | $5.53 | $5.41 | $5.48 | $5.48 | 73,129,690 |
| 2025-06-19 | $5.45 | $5.66 | $5.40 | $5.57 | $5.57 | 114,945,030 |
| 2025-06-18 | $5.53 | $5.65 | $5.47 | $5.48 | $5.48 | 86,503,060 |
| 2025-06-17 | $5.36 | $5.51 | $5.33 | $5.51 | $5.51 | 92,702,420 |
| 2025-06-13 | $5.50 | $5.58 | $5.43 | $5.52 | $5.52 | 139,708,750 |
| 2025-06-12 | $5.35 | $5.41 | $5.31 | $5.35 | $5.35 | 46,473,500 |
| 2025-06-11 | $5.24 | $5.30 | $5.23 | $5.29 | $5.29 | 30,240,150 |
| 2025-06-10 | $5.28 | $5.29 | $5.20 | $5.24 | $5.24 | 27,251,000 |
| 2025-06-09 | $5.25 | $5.29 | $5.24 | $5.27 | $5.27 | 29,614,740 |
| 2025-06-06 | $5.21 | $5.25 | $5.20 | $5.24 | $5.24 | 27,732,440 |
| 2025-06-05 | $5.24 | $5.25 | $5.19 | $5.20 | $5.20 | 25,995,700 |
| 2025-06-04 | $5.22 | $5.25 | $5.20 | $5.24 | $5.24 | 22,486,800 |
| 2025-06-03 | $5.22 | $5.24 | $5.19 | $5.21 | $5.21 | 23,459,040 |
| 2025-05-30 | $5.26 | $5.27 | $5.22 | $5.23 | $5.23 | 23,519,990 |
| 2025-05-29 | $5.26 | $5.29 | $5.24 | $5.26 | $5.26 | 25,695,140 |
| 2025-05-28 | $5.18 | $5.27 | $5.17 | $5.26 | $5.26 | 41,112,220 |
| 2025-05-27 | $5.19 | $5.21 | $5.17 | $5.18 | $5.18 | 17,478,930 |
| 2025-05-26 | $5.15 | $5.21 | $5.14 | $5.19 | $5.19 | 25,805,900 |
| 2025-05-23 | $5.19 | $5.24 | $5.15 | $5.15 | $5.15 | 32,563,600 |
| 2025-05-22 | $5.23 | $5.25 | $5.18 | $5.18 | $5.18 | 31,815,710 |
| 2025-05-21 | $5.28 | $5.29 | $5.24 | $5.25 | $5.25 | 25,213,820 |
| 2025-05-20 | $5.20 | $5.32 | $5.18 | $5.28 | $5.28 | 52,903,840 |
| 2025-05-19 | $5.19 | $5.22 | $5.17 | $5.20 | $5.20 | 22,770,410 |
| 2025-05-16 | $5.22 | $5.25 | $5.18 | $5.19 | $5.19 | 26,444,580 |
| 2025-05-15 | $5.26 | $5.28 | $5.22 | $5.23 | $5.23 | 30,329,600 |
| 2025-05-14 | $5.27 | $5.29 | $5.22 | $5.28 | $5.28 | 42,597,880 |
| 2025-05-13 | $5.27 | $5.30 | $5.23 | $5.25 | $5.25 | 35,157,660 |
| 2025-05-12 | $5.18 | $5.28 | $5.17 | $5.23 | $5.23 | 46,570,440 |
| 2025-05-09 | $5.21 | $5.23 | $5.14 | $5.16 | $5.16 | 38,433,770 |
| 2025-05-08 | $5.22 | $5.25 | $5.16 | $5.19 | $5.19 | 45,212,710 |
| 2025-05-07 | $5.38 | $5.46 | $5.38 | $5.42 | $5.42 | 65,507,480 |
| 2025-05-06 | $5.32 | $5.35 | $5.27 | $5.34 | $5.34 | 70,882,690 |
| 2025-04-30 | $5.36 | $5.37 | $5.30 | $5.31 | $5.31 | 39,831,470 |
| 2025-04-29 | $5.40 | $5.47 | $5.33 | $5.36 | $5.36 | 42,983,600 |
| 2025-04-28 | $5.52 | $5.52 | $5.37 | $5.42 | $5.42 | 36,624,020 |
| 2025-04-25 | $5.47 | $5.52 | $5.44 | $5.47 | $5.47 | 31,469,100 |
| 2025-04-24 | $5.41 | $5.54 | $5.41 | $5.45 | $5.45 | 46,665,250 |
| 2025-04-23 | $5.38 | $5.45 | $5.36 | $5.43 | $5.43 | 37,351,800 |
| 2025-04-22 | $5.36 | $5.40 | $5.35 | $5.37 | $5.37 | 30,443,300 |
| 2025-04-21 | $5.32 | $5.39 | $5.31 | $5.38 | $5.38 | 31,674,200 |
| 2025-04-18 | $5.29 | $5.41 | $5.29 | $5.37 | $5.37 | 38,584,600 |
| 2025-04-17 | $5.28 | $5.34 | $5.26 | $5.31 | $5.31 | 30,480,750 |
| 2025-04-16 | $5.30 | $5.31 | $5.20 | $5.28 | $5.28 | 41,911,880 |
| 2025-04-15 | $5.35 | $5.36 | $5.27 | $5.33 | $5.33 | 32,637,280 |
| 2025-04-14 | $5.35 | $5.40 | $5.32 | $5.37 | $5.37 | 45,374,710 |
| 2025-04-11 | $5.34 | $5.37 | $5.28 | $5.31 | $5.31 | 55,649,760 |
| 2025-04-10 | $5.37 | $5.44 | $5.29 | $5.39 | $5.39 | 80,313,800 |
| 2025-04-09 | $5.17 | $5.35 | $5.05 | $5.32 | $5.32 | 97,503,390 |
| 2025-04-08 | $5.06 | $5.22 | $5.02 | $5.17 | $5.17 | 89,553,360 |
| 2025-04-07 | $5.27 | $5.30 | $5.05 | $5.05 | $5.05 | 89,439,860 |
| 2025-04-03 | $5.62 | $5.65 | $5.57 | $5.61 | $5.61 | 46,587,650 |
| 2025-04-02 | $5.68 | $5.73 | $5.64 | $5.68 | $5.68 | 48,833,000 |
| 2025-04-01 | $5.75 | $5.84 | $5.68 | $5.70 | $5.70 | 58,076,500 |
| 2025-03-31 | $5.72 | $5.77 | $5.67 | $5.70 | $5.70 | 60,926,300 |
| 2025-03-28 | $5.89 | $5.90 | $5.76 | $5.78 | $5.78 | 87,824,890 |
| 2025-03-27 | $6.02 | $6.06 | $5.87 | $5.92 | $5.92 | 115,619,370 |
| 2025-03-26 | $6.08 | $6.22 | $6.00 | $6.04 | $6.04 | 123,273,400 |
| 2025-03-25 | $6.09 | $6.22 | $6.04 | $6.10 | $6.10 | 165,053,430 |
| 2025-03-24 | $6.37 | $6.39 | $6.05 | $6.27 | $6.27 | 271,033,030 |
| 2025-03-21 | $5.88 | $6.36 | $5.83 | $6.20 | $6.20 | 344,694,730 |
| 2025-03-20 | $5.62 | $5.88 | $5.62 | $5.78 | $5.78 | 149,585,540 |
| 2025-03-19 | $5.65 | $5.68 | $5.56 | $5.60 | $5.60 | 77,858,330 |
| 2025-03-18 | $5.55 | $5.68 | $5.51 | $5.61 | $5.61 | 128,467,860 |
| 2025-03-17 | $5.46 | $5.73 | $5.46 | $5.50 | $5.50 | 165,905,250 |
| 2025-03-14 | $5.18 | $5.38 | $5.17 | $5.34 | $5.34 | 132,475,640 |
| 2025-03-13 | $5.06 | $5.13 | $5.06 | $5.13 | $5.13 | 48,253,040 |
| 2025-03-12 | $5.09 | $5.09 | $5.04 | $5.05 | $5.05 | 23,853,320 |
| 2025-03-11 | $4.99 | $5.07 | $4.97 | $5.07 | $5.07 | 29,699,600 |
| 2025-03-10 | $4.98 | $5.02 | $4.97 | $5.02 | $5.02 | 25,104,400 |
| 2025-03-07 | $4.98 | $5.02 | $4.97 | $4.99 | $4.99 | 28,669,940 |
| 2025-03-06 | $5.00 | $5.02 | $4.96 | $4.99 | $4.99 | 44,821,260 |
| 2025-03-05 | $5.05 | $5.06 | $4.99 | $5.01 | $5.01 | 30,663,350 |
| 2025-03-04 | $5.07 | $5.08 | $5.03 | $5.05 | $5.05 | 22,529,920 |
| 2025-03-03 | $5.10 | $5.19 | $5.07 | $5.08 | $5.08 | 41,709,500 |
| 2025-02-28 | $5.06 | $5.14 | $5.05 | $5.09 | $5.09 | 57,368,500 |
| 2025-02-27 | $5.04 | $5.07 | $5.01 | $5.06 | $5.06 | 33,835,310 |
| 2025-02-26 | $5.03 | $5.05 | $5.02 | $5.04 | $5.04 | 25,227,260 |
| 2025-02-25 | $5.04 | $5.07 | $5.00 | $5.03 | $5.03 | 27,466,710 |
| 2025-02-24 | $5.03 | $5.07 | $5.01 | $5.05 | $5.05 | 32,470,320 |
| 2025-02-20 | $5.10 | $5.10 | $5.05 | $5.06 | $5.06 | 56,946,930 |
| 2025-02-19 | $5.12 | $5.28 | $5.06 | $5.15 | $5.15 | 89,474,760 |
| 2025-02-18 | $5.16 | $5.20 | $5.11 | $5.13 | $5.13 | 35,808,040 |
| 2025-02-17 | $5.20 | $5.20 | $5.13 | $5.16 | $5.16 | 39,196,840 |
| 2025-02-14 | $5.24 | $5.25 | $5.18 | $5.19 | $5.19 | 32,535,210 |
| 2025-02-13 | $5.25 | $5.28 | $5.23 | $5.24 | $5.24 | 29,146,210 |
| 2025-02-12 | $5.27 | $5.29 | $5.22 | $5.27 | $5.27 | 34,617,840 |
| 2025-02-11 | $5.30 | $5.35 | $5.26 | $5.28 | $5.28 | 37,256,200 |
| 2025-02-10 | $5.31 | $5.33 | $5.29 | $5.29 | $5.29 | 32,841,240 |
| 2025-02-07 | $5.30 | $5.34 | $5.26 | $5.31 | $5.31 | 37,458,340 |
| 2025-02-06 | $5.26 | $5.31 | $5.25 | $5.30 | $5.30 | 28,273,510 |
| 2025-02-05 | $5.41 | $5.43 | $5.26 | $5.29 | $5.29 | 45,414,440 |
| 2025-01-27 | $5.36 | $5.49 | $5.36 | $5.40 | $5.40 | 38,095,530 |
| 2025-01-24 | $5.31 | $5.38 | $5.29 | $5.35 | $5.35 | 26,987,690 |
| 2025-01-23 | $5.33 | $5.40 | $5.31 | $5.31 | $5.31 | 28,651,790 |
| 2025-01-22 | $5.34 | $5.36 | $5.27 | $5.31 | $5.31 | 27,518,130 |
| 2025-01-21 | $5.53 | $5.54 | $5.34 | $5.35 | $5.35 | 48,516,800 |
| 2025-01-20 | $5.63 | $5.66 | $5.51 | $5.52 | $5.52 | 34,220,900 |
| 2025-01-17 | $5.55 | $5.65 | $5.50 | $5.63 | $5.63 | 46,648,790 |
| 2025-01-16 | $5.52 | $5.58 | $5.50 | $5.55 | $5.55 | 40,101,570 |
| 2025-01-15 | $5.38 | $5.49 | $5.36 | $5.47 | $5.47 | 39,110,040 |
| 2025-01-14 | $5.30 | $5.41 | $5.26 | $5.40 | $5.40 | 40,136,370 |
| 2025-01-13 | $5.30 | $5.38 | $5.28 | $5.31 | $5.31 | 26,567,370 |
| 2025-01-09 | $5.46 | $5.46 | $5.30 | $5.30 | $5.30 | 35,398,480 |
| 2025-01-08 | $5.42 | $5.53 | $5.38 | $5.46 | $5.46 | 37,990,790 |
| 2025-01-07 | $5.40 | $5.47 | $5.37 | $5.42 | $5.42 | 20,548,340 |
| 2025-01-06 | $5.39 | $5.44 | $5.32 | $5.40 | $5.40 | 31,302,860 |
| 2025-01-03 | $5.36 | $5.53 | $5.36 | $5.38 | $5.38 | 44,248,580 |
| 2025-01-02 | $5.47 | $5.51 | $5.30 | $5.36 | $5.36 | 43,787,410 |
| 2024-12-31 | $5.57 | $5.60 | $5.46 | $5.47 | $5.47 | 28,845,990 |
| 2024-12-30 | $5.53 | $5.59 | $5.51 | $5.56 | $5.56 | 29,278,180 |
| 2024-12-27 | $5.48 | $5.53 | $5.45 | $5.52 | $5.52 | 23,930,920 |
| 2024-12-26 | $5.52 | $5.53 | $5.45 | $5.46 | $5.46 | 19,781,000 |
| 2024-12-25 | $5.52 | $5.55 | $5.48 | $5.53 | $5.53 | 18,259,600 |
| 2024-12-24 | $5.40 | $5.54 | $5.40 | $5.51 | $5.51 | 29,265,350 |
| 2024-12-23 | $5.37 | $5.49 | $5.37 | $5.41 | $5.41 | 32,247,830 |
| 2024-12-20 | $5.41 | $5.44 | $5.36 | $5.37 | $5.37 | 22,106,470 |
| 2024-12-19 | $5.46 | $5.48 | $5.36 | $5.44 | $5.44 | 27,562,000 |
| 2024-12-18 | $5.47 | $5.55 | $5.47 | $5.48 | $5.48 | 25,334,300 |
| 2024-12-17 | $5.48 | $5.52 | $5.40 | $5.44 | $5.44 | 23,457,630 |
| 2024-12-16 | $5.45 | $5.52 | $5.44 | $5.48 | $5.48 | 26,214,200 |
| 2024-12-13 | $5.55 | $5.57 | $5.44 | $5.44 | $5.44 | 36,595,470 |
| 2024-12-12 | $5.55 | $5.59 | $5.52 | $5.57 | $5.57 | 24,892,600 |
| 2024-12-11 | $5.46 | $5.56 | $5.46 | $5.56 | $5.56 | 35,138,770 |
| 2024-12-10 | $5.57 | $5.60 | $5.47 | $5.48 | $5.48 | 37,635,800 |
| 2024-12-09 | $5.47 | $5.53 | $5.45 | $5.48 | $5.48 | 28,375,690 |
| 2024-12-06 | $5.38 | $5.48 | $5.38 | $5.47 | $5.47 | 29,238,100 |
| 2024-12-05 | $5.45 | $5.47 | $5.37 | $5.39 | $5.39 | 38,911,820 |
| 2024-12-04 | $5.44 | $5.56 | $5.41 | $5.49 | $5.49 | 36,224,710 |
| 2024-12-03 | $5.43 | $5.45 | $5.37 | $5.45 | $5.45 | 31,443,950 |
| 2024-12-02 | $5.34 | $5.45 | $5.32 | $5.43 | $5.43 | 34,584,320 |
| 2024-11-29 | $5.29 | $5.36 | $5.26 | $5.33 | $5.33 | 28,367,700 |
| 2024-11-28 | $5.34 | $5.37 | $5.27 | $5.28 | $5.28 | 34,830,530 |
| 2024-11-27 | $5.30 | $5.38 | $5.23 | $5.37 | $5.37 | 28,599,390 |
| 2024-11-26 | $5.33 | $5.36 | $5.20 | $5.32 | $5.32 | 46,003,550 |
| 2024-11-25 | $5.40 | $5.54 | $5.32 | $5.32 | $5.32 | 75,839,520 |
| 2024-11-22 | $5.58 | $5.62 | $5.39 | $5.39 | $5.39 | 41,886,360 |
| 2024-11-21 | $5.62 | $5.65 | $5.54 | $5.56 | $5.56 | 33,137,690 |
| 2024-11-20 | $5.58 | $5.63 | $5.53 | $5.62 | $5.62 | 39,947,880 |
| 2024-11-19 | $5.57 | $5.62 | $5.48 | $5.58 | $5.58 | 38,888,610 |
| 2024-11-18 | $5.53 | $5.67 | $5.53 | $5.57 | $5.57 | 63,362,460 |
| 2024-11-15 | $5.46 | $5.58 | $5.45 | $5.48 | $5.48 | 33,662,410 |
| 2024-11-14 | $5.56 | $5.62 | $5.47 | $5.48 | $5.48 | 37,981,510 |
| 2024-11-13 | $5.53 | $5.62 | $5.50 | $5.59 | $5.59 | 32,998,980 |
| 2024-11-12 | $5.57 | $5.66 | $5.50 | $5.54 | $5.54 | 63,424,840 |
| 2024-11-11 | $5.58 | $5.62 | $5.51 | $5.56 | $5.56 | 49,829,330 |
| 2024-11-08 | $5.80 | $5.83 | $5.63 | $5.64 | $5.64 | 54,657,410 |
| 2024-11-07 | $5.67 | $5.77 | $5.63 | $5.77 | $5.77 | 44,944,310 |
| 2024-11-06 | $5.71 | $5.76 | $5.66 | $5.70 | $5.70 | 41,648,430 |
| 2024-11-05 | $5.64 | $5.71 | $5.62 | $5.71 | $5.71 | 45,209,310 |
| 2024-11-04 | $5.54 | $5.64 | $5.49 | $5.63 | $5.63 | 44,478,570 |
| 2024-11-01 | $5.43 | $5.56 | $5.42 | $5.51 | $5.51 | 57,298,030 |
| 2024-10-31 | $5.42 | $5.49 | $5.41 | $5.42 | $5.42 | 40,327,210 |
| 2024-10-30 | $5.41 | $5.48 | $5.34 | $5.44 | $5.44 | 45,965,170 |
| 2024-10-29 | $5.59 | $5.59 | $5.38 | $5.41 | $5.41 | 58,039,420 |
| 2024-10-28 | $5.52 | $5.58 | $5.50 | $5.55 | $5.55 | 51,777,340 |
| 2024-10-25 | $5.46 | $5.50 | $5.45 | $5.48 | $5.48 | 25,658,280 |
| 2024-10-24 | $5.52 | $5.52 | $5.44 | $5.46 | $5.46 | 23,643,930 |
| 2024-10-23 | $5.46 | $5.58 | $5.45 | $5.52 | $5.52 | 41,335,440 |
| 2024-10-22 | $5.41 | $5.45 | $5.37 | $5.45 | $5.45 | 31,755,060 |
| 2024-10-21 | $5.44 | $5.47 | $5.36 | $5.39 | $5.39 | 33,733,200 |
| 2024-10-18 | $5.36 | $5.52 | $5.31 | $5.45 | $5.45 | 38,431,440 |
| 2024-10-17 | $5.46 | $5.54 | $5.34 | $5.35 | $5.35 | 30,794,870 |
| 2024-10-16 | $5.43 | $5.50 | $5.36 | $5.43 | $5.43 | 37,547,450 |
| 2024-10-15 | $5.59 | $5.61 | $5.43 | $5.43 | $5.43 | 47,454,300 |
| 2024-10-14 | $5.63 | $5.68 | $5.56 | $5.68 | $5.68 | 40,237,500 |
| 2024-10-11 | $5.70 | $5.79 | $5.58 | $5.64 | $5.64 | 41,274,150 |
| 2024-10-10 | $5.55 | $5.86 | $5.53 | $5.69 | $5.69 | 57,815,380 |
| 2024-10-09 | $5.95 | $5.96 | $5.53 | $5.59 | $5.59 | 72,400,640 |
| 2024-10-08 | $6.40 | $6.40 | $5.84 | $6.04 | $6.04 | 103,017,370 |
| 2024-09-30 | $5.63 | $5.90 | $5.59 | $5.82 | $5.82 | 99,589,450 |
| 2024-09-27 | $5.24 | $5.43 | $5.24 | $5.43 | $5.43 | 36,953,700 |
| 2024-09-26 | $5.18 | $5.25 | $5.13 | $5.24 | $5.24 | 41,376,170 |
| 2024-09-25 | $5.16 | $5.30 | $5.15 | $5.19 | $5.19 | 43,620,010 |
| 2024-09-24 | $4.90 | $5.13 | $4.88 | $5.12 | $5.12 | 37,783,380 |
| 2024-09-23 | $4.86 | $4.90 | $4.81 | $4.87 | $4.87 | 14,505,980 |
| 2024-09-20 | $4.84 | $4.89 | $4.78 | $4.85 | $4.85 | 22,607,810 |
| 2024-09-19 | $4.87 | $4.90 | $4.75 | $4.85 | $4.85 | 27,155,890 |
| 2024-09-18 | $4.87 | $4.91 | $4.82 | $4.86 | $4.86 | 15,647,060 |
| 2024-09-13 | $4.91 | $5.00 | $4.87 | $4.87 | $4.87 | 19,584,280 |
| 2024-09-12 | $4.84 | $4.93 | $4.82 | $4.90 | $4.90 | 22,916,730 |
| 2024-09-11 | $4.91 | $4.93 | $4.80 | $4.83 | $4.83 | 24,307,650 |
| 2024-09-10 | $4.97 | $5.04 | $4.84 | $4.96 | $4.96 | 25,521,280 |
| 2024-09-09 | $5.06 | $5.07 | $4.96 | $4.99 | $4.99 | 23,559,000 |
| 2024-09-06 | $5.16 | $5.17 | $5.08 | $5.09 | $5.09 | 14,251,300 |
| 2024-09-05 | $5.15 | $5.22 | $5.12 | $5.14 | $5.14 | 14,420,200 |
| 2024-09-04 | $5.23 | $5.25 | $5.13 | $5.16 | $5.16 | 22,428,990 |
| 2024-09-03 | $5.31 | $5.38 | $5.28 | $5.30 | $5.30 | 17,946,900 |
| 2024-09-02 | $5.43 | $5.45 | $5.27 | $5.31 | $5.31 | 33,751,740 |
| 2024-08-30 | $5.35 | $5.55 | $5.34 | $5.49 | $5.49 | 24,265,750 |
| 2024-08-29 | $5.39 | $5.40 | $5.32 | $5.35 | $5.35 | 17,613,300 |
| 2024-08-28 | $5.38 | $5.51 | $5.38 | $5.40 | $5.40 | 18,901,250 |
| 2024-08-27 | $5.41 | $5.43 | $5.36 | $5.40 | $5.40 | 15,709,150 |
| 2024-08-26 | $5.39 | $5.44 | $5.31 | $5.39 | $5.39 | 16,868,670 |
| 2024-08-23 | $5.32 | $5.44 | $5.32 | $5.39 | $5.39 | 15,034,970 |
| 2024-08-22 | $5.46 | $5.48 | $5.31 | $5.35 | $5.35 | 20,820,080 |
| 2024-08-21 | $5.57 | $5.58 | $5.45 | $5.48 | $5.48 | 21,102,440 |
| 2024-08-20 | $5.63 | $5.76 | $5.57 | $5.59 | $5.59 | 31,000,410 |
| 2024-08-19 | $5.55 | $5.70 | $5.54 | $5.65 | $5.65 | 33,677,560 |
| 2024-08-16 | $5.54 | $5.54 | $5.44 | $5.46 | $5.46 | 10,180,200 |
| 2024-08-15 | $5.47 | $5.57 | $5.44 | $5.52 | $5.52 | 12,516,980 |
| 2024-08-14 | $5.56 | $5.57 | $5.47 | $5.47 | $5.47 | 14,933,900 |
| 2024-08-13 | $5.59 | $5.59 | $5.46 | $5.57 | $5.57 | 21,867,180 |
| 2024-08-12 | $5.46 | $5.51 | $5.38 | $5.48 | $5.48 | 17,028,720 |
| 2024-08-09 | $5.38 | $5.46 | $5.34 | $5.43 | $5.43 | 20,927,300 |
| 2024-08-08 | $5.28 | $5.38 | $5.26 | $5.34 | $5.34 | 18,299,480 |
| 2024-08-07 | $5.30 | $5.32 | $5.24 | $5.27 | $5.27 | 21,580,580 |
| 2024-08-06 | $5.28 | $5.39 | $5.24 | $5.27 | $5.27 | 29,475,160 |
| 2024-08-05 | $5.40 | $5.46 | $5.25 | $5.28 | $5.28 | 23,663,530 |
| 2024-08-02 | $5.55 | $5.56 | $5.45 | $5.46 | $5.46 | 17,742,920 |
| 2024-08-01 | $5.51 | $5.64 | $5.50 | $5.59 | $5.59 | 24,967,910 |
| 2024-07-31 | $5.38 | $5.52 | $5.36 | $5.50 | $5.50 | 24,730,480 |
| 2024-07-30 | $5.50 | $5.50 | $5.36 | $5.38 | $5.38 | 19,968,920 |
| 2024-07-29 | $5.46 | $5.52 | $5.41 | $5.49 | $5.49 | 15,441,730 |
| 2024-07-26 | $5.38 | $5.44 | $5.34 | $5.44 | $5.44 | 14,275,490 |
| 2024-07-25 | $5.44 | $5.48 | $5.31 | $5.35 | $5.35 | 19,945,290 |
| 2024-07-24 | $5.43 | $5.54 | $5.37 | $5.48 | $5.48 | 20,453,240 |
| 2024-07-23 | $5.53 | $5.54 | $5.42 | $5.42 | $5.42 | 22,315,800 |
| 2024-07-22 | $5.59 | $5.62 | $5.48 | $5.52 | $5.52 | 25,477,500 |
| 2024-07-19 | $5.67 | $5.68 | $5.59 | $5.65 | $5.65 | 14,951,690 |
| 2024-07-18 | $5.56 | $5.69 | $5.51 | $5.67 | $5.67 | 22,440,940 |
| 2024-07-17 | $5.75 | $5.75 | $5.51 | $5.55 | $5.55 | 36,494,250 |
| 2024-07-16 | $5.69 | $5.80 | $5.66 | $5.78 | $5.78 | 18,424,380 |
| 2024-07-15 | $5.80 | $5.81 | $5.64 | $5.68 | $5.68 | 32,246,200 |
| 2024-07-12 | $5.91 | $5.95 | $5.77 | $5.82 | $5.82 | 21,435,490 |
| 2024-07-11 | $5.91 | $5.97 | $5.87 | $5.91 | $5.91 | 18,762,160 |
| 2024-07-10 | $6.02 | $6.03 | $5.85 | $5.88 | $5.88 | 18,313,430 |
| 2024-07-09 | $5.95 | $6.03 | $5.83 | $6.01 | $6.01 | 23,822,100 |
| 2024-07-08 | $6.04 | $6.06 | $5.96 | $5.97 | $5.97 | 15,958,300 |
| 2024-07-05 | $6.04 | $6.08 | $5.99 | $6.03 | $6.03 | 15,909,540 |
| 2024-07-04 | $6.13 | $6.18 | $6.04 | $6.05 | $6.05 | 15,039,570 |
| 2024-07-03 | $6.19 | $6.23 | $6.11 | $6.13 | $6.13 | 20,171,590 |
| 2024-07-02 | $6.18 | $6.21 | $6.08 | $6.19 | $6.19 | 27,286,620 |
| 2024-07-01 | $5.93 | $6.18 | $5.91 | $6.16 | $6.16 | 37,999,000 |
| 2024-06-28 | $5.78 | $5.99 | $5.77 | $5.91 | $5.91 | 31,264,250 |
| 2024-06-27 | $5.92 | $5.92 | $5.75 | $5.78 | $5.78 | 23,722,610 |
| 2024-06-26 | $5.91 | $5.93 | $5.83 | $5.91 | $5.91 | 19,103,800 |
| 2024-06-25 | $5.91 | $6.00 | $5.91 | $5.93 | $5.93 | 22,679,500 |
| 2024-06-24 | $5.97 | $5.97 | $5.85 | $5.93 | $5.93 | 21,836,240 |
| 2024-06-21 | $5.97 | $6.01 | $5.90 | $5.94 | $5.94 | 14,819,860 |
| 2024-06-20 | $5.98 | $6.11 | $5.93 | $5.94 | $5.94 | 22,248,860 |
| 2024-06-19 | $5.98 | $6.04 | $5.94 | $5.96 | $5.96 | 11,056,920 |
| 2024-06-18 | $5.92 | $5.97 | $5.87 | $5.96 | $5.96 | 18,758,390 |
| 2024-06-17 | $6.06 | $6.10 | $5.98 | $6.05 | $6.05 | 21,244,190 |
| 2024-06-14 | $6.02 | $6.10 | $5.97 | $6.06 | $6.06 | 18,036,270 |
| 2024-06-13 | $6.09 | $6.10 | $5.97 | $6.02 | $6.02 | 14,153,280 |
| 2024-06-12 | $5.95 | $6.11 | $5.94 | $6.09 | $6.09 | 19,751,060 |
| 2024-06-11 | $6.11 | $6.15 | $5.92 | $5.98 | $5.98 | 30,257,810 |
| 2024-06-07 | $6.12 | $6.18 | $6.07 | $6.09 | $6.09 | 17,031,100 |
| 2024-06-06 | $6.12 | $6.17 | $6.05 | $6.08 | $6.08 | 24,035,830 |
| 2024-06-05 | $6.22 | $6.24 | $6.09 | $6.09 | $6.09 | 22,412,900 |
| 2024-06-04 | $6.10 | $6.24 | $6.07 | $6.22 | $6.22 | 23,755,610 |
| 2024-06-03 | $6.15 | $6.21 | $6.09 | $6.13 | $6.13 | 20,824,190 |
| 2024-05-31 | $6.19 | $6.23 | $6.13 | $6.14 | $6.14 | 20,845,640 |
| 2024-05-30 | $6.33 | $6.35 | $6.15 | $6.19 | $6.19 | 23,887,140 |
| 2024-05-29 | $6.25 | $6.40 | $6.20 | $6.33 | $6.33 | 24,937,190 |
| 2024-05-28 | $6.27 | $6.31 | $6.21 | $6.23 | $6.23 | 18,258,260 |
| 2024-05-27 | $6.11 | $6.28 | $6.11 | $6.26 | $6.26 | 26,849,930 |
| 2024-05-24 | $6.14 | $6.24 | $6.11 | $6.13 | $6.13 | 16,768,910 |
| 2024-05-23 | $6.23 | $6.25 | $6.14 | $6.16 | $6.16 | 28,383,660 |
| 2024-05-22 | $6.40 | $6.40 | $6.23 | $6.26 | $6.26 | 37,489,760 |
| 2024-05-21 | $6.51 | $6.51 | $6.35 | $6.38 | $6.38 | 24,458,670 |
| 2024-05-20 | $6.30 | $6.58 | $6.30 | $6.51 | $6.51 | 51,490,690 |
| 2024-05-17 | $6.30 | $6.33 | $6.21 | $6.29 | $6.29 | 25,670,140 |
| 2024-05-16 | $6.33 | $6.38 | $6.24 | $6.30 | $6.30 | 36,368,080 |
| 2024-05-15 | $6.39 | $6.42 | $6.29 | $6.30 | $6.30 | 21,265,040 |
| 2024-05-14 | $6.41 | $6.55 | $6.34 | $6.38 | $6.38 | 33,684,670 |
| 2024-05-13 | $6.35 | $6.46 | $6.26 | $6.42 | $6.42 | 43,499,490 |
| 2024-05-10 | $6.39 | $6.43 | $6.26 | $6.39 | $6.39 | 35,178,680 |
| 2024-05-09 | $6.22 | $6.46 | $6.22 | $6.38 | $6.38 | 47,014,930 |
| 2024-05-08 | $6.37 | $6.41 | $6.22 | $6.26 | $6.26 | 39,750,330 |
| 2024-05-07 | $6.46 | $6.53 | $6.36 | $6.39 | $6.39 | 31,367,750 |
| 2024-05-06 | $6.30 | $6.48 | $6.25 | $6.47 | $6.47 | 39,029,080 |
| 2024-04-30 | $6.35 | $6.49 | $6.35 | $6.37 | $6.37 | 33,095,380 |
| 2024-04-29 | $6.50 | $6.50 | $6.25 | $6.37 | $6.37 | 42,740,620 |
| 2024-04-26 | $6.46 | $6.67 | $6.46 | $6.53 | $6.53 | 41,137,840 |
| 2024-04-25 | $6.47 | $6.61 | $6.41 | $6.45 | $6.45 | 30,880,140 |
| 2024-04-24 | $6.33 | $6.48 | $6.33 | $6.44 | $6.44 | 29,707,370 |
| 2024-04-23 | $6.45 | $6.51 | $6.28 | $6.41 | $6.41 | 40,779,670 |
| 2024-04-22 | $6.82 | $6.88 | $6.47 | $6.49 | $6.49 | 78,204,880 |
| 2024-04-19 | $6.50 | $6.96 | $6.49 | $6.88 | $6.88 | 86,547,960 |
| 2024-04-18 | $6.62 | $6.66 | $6.49 | $6.52 | $6.52 | 41,526,200 |
| 2024-04-17 | $6.57 | $6.69 | $6.45 | $6.64 | $6.64 | 56,814,920 |
| 2024-04-16 | $6.74 | $6.84 | $6.55 | $6.60 | $6.60 | 56,021,410 |
| 2024-04-15 | $6.63 | $6.86 | $6.52 | $6.75 | $6.75 | 42,600,750 |
| 2024-04-12 | $6.70 | $6.77 | $6.57 | $6.67 | $6.67 | 31,852,470 |
| 2024-04-11 | $6.45 | $6.74 | $6.40 | $6.68 | $6.68 | 48,049,300 |
| 2024-04-10 | $6.34 | $6.51 | $6.34 | $6.47 | $6.47 | 43,967,460 |
| 2024-04-09 | $6.70 | $6.73 | $6.24 | $6.38 | $6.38 | 73,919,320 |
| 2024-04-08 | $6.70 | $6.86 | $6.60 | $6.73 | $6.73 | 61,139,330 |
| 2024-04-03 | $6.67 | $6.96 | $6.62 | $6.87 | $6.87 | 64,745,330 |
| 2024-04-02 | $6.65 | $6.84 | $6.60 | $6.63 | $6.63 | 46,198,500 |
| 2024-04-01 | $6.66 | $6.83 | $6.58 | $6.65 | $6.65 | 49,513,970 |
| 2024-03-29 | $6.37 | $6.79 | $6.35 | $6.75 | $6.75 | 80,203,880 |
| 2024-03-28 | $6.05 | $6.58 | $6.03 | $6.37 | $6.37 | 88,886,960 |
| 2024-03-27 | $5.95 | $6.19 | $5.93 | $6.06 | $6.06 | 48,317,920 |
| 2024-03-26 | $6.03 | $6.08 | $5.93 | $5.98 | $5.98 | 41,304,460 |
| 2024-03-25 | $6.00 | $6.15 | $5.92 | $6.04 | $6.04 | 45,156,910 |
| 2024-03-22 | $6.14 | $6.17 | $5.98 | $6.01 | $6.01 | 41,412,010 |
| 2024-03-21 | $6.20 | $6.22 | $6.13 | $6.14 | $6.14 | 41,612,920 |
| 2024-03-20 | $6.21 | $6.31 | $6.11 | $6.24 | $6.24 | 83,885,630 |
| 2024-03-19 | $6.79 | $6.84 | $6.27 | $6.27 | $6.27 | 140,144,860 |
| 2024-03-18 | $6.87 | $6.97 | $6.73 | $6.97 | $6.97 | 31,674,340 |
| 2024-03-15 | $6.71 | $6.88 | $6.62 | $6.86 | $6.86 | 37,720,030 |
| 2024-03-14 | $6.58 | $6.69 | $6.56 | $6.61 | $6.61 | 25,677,620 |
| 2024-03-13 | $6.53 | $6.59 | $6.50 | $6.54 | $6.54 | 17,789,660 |
| 2024-03-12 | $6.70 | $6.74 | $6.51 | $6.54 | $6.54 | 27,109,490 |
| 2024-03-11 | $6.79 | $6.81 | $6.61 | $6.68 | $6.68 | 28,439,040 |
| 2024-03-08 | $6.66 | $6.81 | $6.61 | $6.77 | $6.77 | 21,263,410 |
| 2024-03-07 | $6.61 | $6.87 | $6.60 | $6.66 | $6.66 | 30,766,420 |
| 2024-03-06 | $6.43 | $6.70 | $6.43 | $6.63 | $6.63 | 29,101,230 |
| 2024-03-05 | $6.50 | $6.59 | $6.40 | $6.49 | $6.49 | 28,752,850 |
| 2024-03-04 | $6.37 | $6.50 | $6.29 | $6.48 | $6.48 | 35,101,970 |
| 2024-03-01 | $6.19 | $6.43 | $6.17 | $6.36 | $6.36 | 38,016,320 |
| 2024-02-29 | $6.03 | $6.22 | $6.03 | $6.19 | $6.19 | 28,206,060 |
| 2024-02-28 | $6.13 | $6.19 | $6.04 | $6.06 | $6.06 | 28,756,870 |
| 2024-02-27 | $6.11 | $6.19 | $6.07 | $6.16 | $6.16 | 25,178,910 |
| 2024-02-26 | $6.07 | $6.31 | $6.07 | $6.10 | $6.10 | 36,172,400 |
| 2024-02-23 | $6.06 | $6.12 | $5.98 | $6.10 | $6.10 | 37,157,040 |
| 2024-02-22 | $5.95 | $6.01 | $5.91 | $6.00 | $6.00 | 20,453,000 |
| 2024-02-21 | $5.99 | $6.05 | $5.92 | $5.94 | $5.94 | 29,260,920 |
| 2024-02-20 | $6.01 | $6.09 | $5.92 | $5.99 | $5.99 | 20,569,520 |
| 2024-02-19 | $6.15 | $6.15 | $5.95 | $6.00 | $6.00 | 34,426,910 |
| 2024-02-08 | $6.00 | $6.28 | $5.99 | $6.02 | $6.02 | 58,394,820 |
| 2024-02-07 | $5.49 | $5.97 | $5.48 | $5.96 | $5.96 | 56,106,780 |
| 2024-02-06 | $5.13 | $5.55 | $5.06 | $5.48 | $5.48 | 36,179,920 |
| 2024-02-05 | $5.33 | $5.35 | $4.90 | $5.14 | $5.14 | 44,523,230 |
| 2024-02-02 | $5.46 | $5.53 | $5.20 | $5.34 | $5.34 | 40,815,210 |
| 2024-02-01 | $5.56 | $5.68 | $5.43 | $5.48 | $5.48 | 24,663,720 |
| 2024-01-31 | $5.67 | $5.74 | $5.56 | $5.60 | $5.60 | 20,966,140 |
| 2024-01-30 | $5.83 | $5.87 | $5.64 | $5.66 | $5.66 | 27,730,610 |
| 2024-01-29 | $5.86 | $6.05 | $5.82 | $5.91 | $5.91 | 31,330,310 |
| 2024-01-26 | $5.85 | $5.89 | $5.79 | $5.84 | $5.84 | 20,618,050 |
| 2024-01-25 | $5.55 | $5.83 | $5.52 | $5.81 | $5.81 | 34,022,630 |
| 2024-01-24 | $5.39 | $5.52 | $5.30 | $5.50 | $5.50 | 19,773,000 |
| 2024-01-23 | $5.36 | $5.43 | $5.25 | $5.39 | $5.39 | 17,932,930 |
| 2024-01-22 | $5.67 | $5.67 | $5.33 | $5.36 | $5.36 | 28,225,230 |
| 2024-01-19 | $5.66 | $5.77 | $5.58 | $5.71 | $5.71 | 24,222,160 |
| 2024-01-18 | $5.85 | $5.86 | $5.55 | $5.70 | $5.70 | 37,799,610 |
| 2024-01-17 | $6.00 | $6.00 | $5.84 | $5.86 | $5.86 | 20,348,470 |
| 2024-01-16 | $6.08 | $6.12 | $5.95 | $6.01 | $6.01 | 21,046,030 |
| 2024-01-15 | $6.00 | $6.12 | $5.98 | $6.10 | $6.10 | 17,201,990 |
| 2024-01-12 | $5.96 | $6.07 | $5.95 | $6.03 | $6.03 | 16,304,860 |
| 2024-01-11 | $6.01 | $6.01 | $5.92 | $5.96 | $5.96 | 20,992,100 |
| 2024-01-10 | $6.13 | $6.13 | $5.97 | $6.00 | $6.00 | 18,224,940 |
| 2024-01-09 | $6.06 | $6.16 | $6.00 | $6.10 | $6.10 | 14,044,560 |
| 2024-01-08 | $6.20 | $6.22 | $6.07 | $6.08 | $6.08 | 17,631,320 |
| 2024-01-05 | $6.23 | $6.28 | $6.18 | $6.20 | $6.20 | 24,357,670 |
| 2024-01-04 | $6.19 | $6.27 | $6.14 | $6.23 | $6.23 | 18,298,090 |
| 2024-01-03 | $6.13 | $6.20 | $6.08 | $6.18 | $6.18 | 22,634,690 |
| 2024-01-02 | $5.93 | $6.19 | $5.91 | $6.14 | $6.14 | 31,332,420 |
| 2024-01-01 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2023-12-29 | $5.98 | $5.98 | $5.83 | $5.94 | $5.94 | 26,610,070 |
| 2023-12-28 | $6.06 | $6.15 | $5.90 | $5.98 | $5.98 | 26,880,720 |
| 2023-12-27 | $5.75 | $6.06 | $5.75 | $6.04 | $6.04 | 33,277,750 |
| 2023-12-26 | $5.79 | $5.83 | $5.71 | $5.74 | $5.74 | 15,648,600 |
| 2023-12-25 | $5.78 | $5.83 | $5.70 | $5.80 | $5.80 | 14,940,440 |
| 2023-12-22 | $5.77 | $5.83 | $5.73 | $5.77 | $5.77 | 17,081,370 |
| 2023-12-21 | $5.86 | $5.95 | $5.75 | $5.78 | $5.78 | 18,357,170 |
| 2023-12-20 | $5.79 | $5.92 | $5.78 | $5.85 | $5.85 | 22,029,980 |
| 2023-12-19 | $5.86 | $5.87 | $5.72 | $5.76 | $5.76 | 13,757,820 |
| 2023-12-18 | $5.82 | $5.87 | $5.79 | $5.80 | $5.80 | 12,695,880 |
| 2023-12-15 | $5.92 | $5.98 | $5.84 | $5.84 | $5.84 | 18,025,410 |
| 2023-12-14 | $5.94 | $5.94 | $5.87 | $5.90 | $5.90 | 11,898,910 |
| 2023-12-13 | $5.98 | $5.99 | $5.85 | $5.88 | $5.88 | 27,754,420 |
| 2023-12-12 | $6.03 | $6.04 | $5.94 | $6.04 | $6.04 | 20,126,340 |
| 2023-12-11 | $5.95 | $6.05 | $5.83 | $6.01 | $6.01 | 29,549,400 |
| 2023-12-08 | $5.99 | $6.07 | $5.90 | $5.93 | $5.93 | 47,652,520 |
| 2023-12-07 | $6.06 | $6.12 | $5.99 | $6.00 | $6.00 | 23,523,160 |
| 2023-12-06 | $6.12 | $6.17 | $6.08 | $6.10 | $6.10 | 15,676,930 |
| 2023-12-05 | $6.30 | $6.31 | $6.14 | $6.15 | $6.15 | 14,863,910 |
| 2023-12-04 | $6.42 | $6.44 | $6.27 | $6.29 | $6.29 | 22,900,910 |
| 2023-12-01 | $6.39 | $6.50 | $6.37 | $6.39 | $6.39 | 17,105,690 |
| 2023-11-30 | $6.26 | $6.45 | $6.25 | $6.43 | $6.43 | 30,010,890 |
| 2023-11-29 | $6.26 | $6.30 | $6.21 | $6.26 | $6.26 | 13,480,920 |
| 2023-11-28 | $6.22 | $6.31 | $6.19 | $6.28 | $6.28 | 15,393,610 |
| 2023-11-27 | $6.24 | $6.27 | $6.15 | $6.24 | $6.24 | 23,555,840 |
| 2023-11-24 | $6.29 | $6.33 | $6.21 | $6.25 | $6.25 | 13,242,150 |
| 2023-11-23 | $6.24 | $6.33 | $6.20 | $6.30 | $6.30 | 16,236,190 |
| 2023-11-22 | $6.36 | $6.41 | $6.27 | $6.29 | $6.29 | 15,576,100 |
| 2023-11-21 | $6.35 | $6.42 | $6.31 | $6.36 | $6.36 | 21,404,540 |
| 2023-11-20 | $6.11 | $6.38 | $6.10 | $6.36 | $6.36 | 30,380,340 |
| 2023-11-17 | $6.02 | $6.13 | $5.98 | $6.12 | $6.12 | 25,310,980 |
| 2023-11-16 | $5.95 | $6.14 | $5.93 | $6.04 | $6.04 | 29,959,790 |
| 2023-11-15 | $6.04 | $6.05 | $5.93 | $5.94 | $5.94 | 15,537,660 |
| 2023-11-14 | $5.94 | $6.06 | $5.90 | $6.03 | $6.03 | 25,294,660 |
| 2023-11-13 | $5.89 | $5.97 | $5.83 | $5.96 | $5.96 | 15,677,840 |
| 2023-11-10 | $5.80 | $5.92 | $5.76 | $5.87 | $5.87 | 15,579,110 |
| 2023-11-09 | $5.88 | $5.88 | $5.80 | $5.81 | $5.81 | 21,537,520 |
| 2023-11-08 | $5.91 | $5.96 | $5.69 | $5.89 | $5.89 | 29,890,440 |
| 2023-11-07 | $5.94 | $6.00 | $5.90 | $5.95 | $5.95 | 25,522,480 |
| 2023-11-06 | $6.22 | $6.23 | $5.88 | $5.97 | $5.97 | 55,770,380 |
| 2023-11-03 | $6.21 | $6.29 | $6.18 | $6.23 | $6.23 | 25,155,020 |
| 2023-11-02 | $6.13 | $6.22 | $6.10 | $6.18 | $6.18 | 21,428,230 |
| 2023-11-01 | $6.20 | $6.20 | $5.96 | $6.13 | $6.13 | 30,655,230 |
| 2023-10-31 | $6.20 | $6.26 | $6.09 | $6.21 | $6.21 | 31,386,040 |
| 2023-10-30 | $6.31 | $6.34 | $6.05 | $6.22 | $6.22 | 43,428,080 |
| 2023-10-27 | $6.19 | $6.38 | $6.16 | $6.33 | $6.33 | 20,557,350 |
| 2023-10-26 | $6.29 | $6.35 | $6.14 | $6.23 | $6.23 | 18,170,890 |
| 2023-10-25 | $6.15 | $6.45 | $6.15 | $6.31 | $6.31 | 33,907,210 |
| 2023-10-24 | $6.00 | $6.12 | $5.97 | $6.08 | $6.08 | 16,918,330 |
| 2023-10-23 | $6.06 | $6.08 | $5.95 | $6.00 | $6.00 | 16,515,750 |
| 2023-10-20 | $6.20 | $6.25 | $6.09 | $6.10 | $6.10 | 11,744,700 |
| 2023-10-19 | $6.33 | $6.33 | $6.14 | $6.16 | $6.16 | 16,039,640 |
| 2023-10-18 | $6.42 | $6.47 | $6.28 | $6.31 | $6.31 | 19,932,320 |
| 2023-10-17 | $6.24 | $6.42 | $6.18 | $6.41 | $6.41 | 29,426,660 |
| 2023-10-16 | $6.16 | $6.36 | $6.16 | $6.29 | $6.29 | 29,433,460 |
| 2023-10-13 | $6.08 | $6.14 | $6.04 | $6.11 | $6.11 | 16,222,660 |
| 2023-10-12 | $6.18 | $6.21 | $6.08 | $6.11 | $6.11 | 19,371,400 |
| 2023-10-11 | $6.33 | $6.33 | $6.14 | $6.18 | $6.18 | 32,769,210 |
| 2023-10-10 | $6.40 | $6.49 | $6.31 | $6.33 | $6.33 | 18,919,550 |
| 2023-10-09 | $6.38 | $6.42 | $6.29 | $6.39 | $6.39 | 23,212,780 |
| 2023-09-28 | $6.55 | $6.59 | $6.45 | $6.48 | $6.48 | 19,108,510 |
| 2023-09-27 | $6.37 | $6.52 | $6.35 | $6.48 | $6.48 | 20,213,630 |
| 2023-09-26 | $6.37 | $6.52 | $6.35 | $6.39 | $6.39 | 24,375,380 |
| 2023-09-25 | $6.36 | $6.45 | $6.34 | $6.35 | $6.35 | 15,144,740 |
| 2023-09-22 | $6.42 | $6.47 | $6.35 | $6.38 | $6.38 | 13,277,640 |
| 2023-09-21 | $6.38 | $6.49 | $6.38 | $6.41 | $6.41 | 13,500,640 |
| 2023-09-20 | $6.49 | $6.51 | $6.40 | $6.42 | $6.42 | 15,189,270 |
| 2023-09-19 | $6.49 | $6.56 | $6.46 | $6.48 | $6.48 | 23,058,990 |
| 2023-09-18 | $6.52 | $6.61 | $6.40 | $6.47 | $6.47 | 27,158,120 |
| 2023-09-15 | $6.54 | $6.73 | $6.53 | $6.56 | $6.56 | 48,860,620 |
| 2023-09-14 | $6.43 | $6.51 | $6.41 | $6.47 | $6.47 | 29,408,350 |
| 2023-09-13 | $6.37 | $6.62 | $6.37 | $6.41 | $6.41 | 42,768,210 |
| 2023-09-12 | $6.42 | $6.49 | $6.33 | $6.37 | $6.37 | 26,180,090 |
| 2023-09-11 | $6.44 | $6.52 | $6.38 | $6.42 | $6.42 | 37,938,480 |
| 2023-09-08 | $6.17 | $6.48 | $6.17 | $6.44 | $6.44 | 34,777,860 |
| 2023-09-07 | $6.16 | $6.33 | $6.13 | $6.24 | $6.24 | 32,923,280 |
| 2023-09-06 | $6.25 | $6.26 | $6.09 | $6.20 | $6.20 | 30,586,330 |
| 2023-09-05 | $6.17 | $6.18 | $6.03 | $6.16 | $6.16 | 33,470,160 |
| 2023-09-04 | $5.92 | $6.20 | $5.90 | $6.17 | $6.17 | 49,812,180 |
| 2023-09-01 | $5.82 | $5.85 | $5.74 | $5.83 | $5.83 | 17,737,170 |
| 2023-08-31 | $5.85 | $5.88 | $5.78 | $5.82 | $5.82 | 15,006,360 |
| 2023-08-30 | $5.84 | $5.90 | $5.80 | $5.84 | $5.84 | 13,840,590 |
| 2023-08-29 | $5.92 | $5.92 | $5.80 | $5.83 | $5.83 | 22,620,710 |
| 2023-08-28 | $6.00 | $6.03 | $5.84 | $5.85 | $5.85 | 28,874,800 |
| 2023-08-25 | $5.74 | $5.79 | $5.68 | $5.75 | $5.75 | 16,341,100 |
| 2023-08-24 | $5.92 | $5.97 | $5.72 | $5.73 | $5.73 | 23,151,290 |
| 2023-08-23 | $5.81 | $5.97 | $5.78 | $5.90 | $5.90 | 32,940,390 |
| 2023-08-22 | $5.75 | $5.85 | $5.69 | $5.83 | $5.83 | 34,783,130 |
| 2023-08-21 | $6.03 | $6.07 | $5.64 | $5.71 | $5.71 | 73,892,220 |
| 2023-08-18 | $5.96 | $6.12 | $5.95 | $6.05 | $6.05 | 21,955,390 |
| 2023-08-17 | $5.93 | $6.00 | $5.87 | $5.96 | $5.96 | 19,852,250 |
| 2023-08-16 | $6.00 | $6.07 | $5.93 | $5.96 | $5.96 | 22,416,660 |
| 2023-08-15 | $6.04 | $6.13 | $5.96 | $6.08 | $6.08 | 20,203,640 |
| 2023-08-14 | $5.96 | $6.08 | $5.89 | $6.06 | $6.06 | 17,504,410 |
| 2023-08-11 | $6.20 | $6.21 | $5.98 | $6.00 | $6.00 | 27,245,140 |
| 2023-08-10 | $6.09 | $6.22 | $6.09 | $6.19 | $6.19 | 26,070,180 |
| 2023-08-09 | $6.21 | $6.22 | $6.04 | $6.07 | $6.07 | 20,578,300 |
| 2023-08-08 | $6.19 | $6.22 | $6.13 | $6.17 | $6.17 | 14,876,340 |
| 2023-08-07 | $6.16 | $6.23 | $6.13 | $6.15 | $6.15 | 16,332,380 |
| 2023-08-04 | $6.24 | $6.32 | $6.16 | $6.17 | $6.17 | 23,122,190 |
| 2023-08-03 | $6.20 | $6.26 | $6.18 | $6.22 | $6.22 | 19,671,990 |
| 2023-08-02 | $6.33 | $6.34 | $6.16 | $6.19 | $6.19 | 27,080,010 |
| 2023-08-01 | $6.30 | $6.35 | $6.24 | $6.30 | $6.30 | 22,881,420 |
| 2023-07-31 | $6.32 | $6.37 | $6.21 | $6.26 | $6.26 | 20,855,090 |
| 2023-07-28 | $6.24 | $6.32 | $6.19 | $6.30 | $6.30 | 14,221,150 |
| 2023-07-27 | $6.33 | $6.36 | $6.21 | $6.23 | $6.23 | 13,251,410 |
| 2023-07-26 | $6.39 | $6.45 | $6.29 | $6.33 | $6.33 | 13,450,270 |
| 2023-07-25 | $6.46 | $6.52 | $6.37 | $6.42 | $6.42 | 12,801,950 |
| 2023-07-24 | $6.42 | $6.46 | $6.33 | $6.40 | $6.40 | 10,508,920 |
| 2023-07-21 | $6.45 | $6.59 | $6.40 | $6.43 | $6.43 | 10,874,350 |
| 2023-07-20 | $6.55 | $6.62 | $6.43 | $6.47 | $6.47 | 12,193,880 |
| 2023-07-19 | $6.53 | $6.60 | $6.48 | $6.58 | $6.58 | 10,533,000 |
| 2023-07-18 | $6.52 | $6.59 | $6.48 | $6.53 | $6.53 | 15,778,480 |
| 2023-07-17 | $6.55 | $6.59 | $6.45 | $6.59 | $6.59 | 17,928,330 |
| 2023-07-14 | $6.59 | $6.65 | $6.51 | $6.60 | $6.60 | 12,240,540 |
| 2023-07-13 | $6.56 | $6.63 | $6.48 | $6.59 | $6.59 | 19,179,820 |
| 2023-07-12 | $6.64 | $6.67 | $6.52 | $6.55 | $6.55 | 21,918,660 |
| 2023-07-11 | $6.57 | $6.68 | $6.43 | $6.51 | $6.51 | 30,625,320 |
| 2023-07-10 | $6.46 | $6.51 | $6.34 | $6.44 | $6.44 | 18,916,830 |
| 2023-07-07 | $6.45 | $6.51 | $6.39 | $6.47 | $6.47 | 16,819,480 |
| 2023-07-06 | $6.30 | $6.46 | $6.30 | $6.44 | $6.44 | 27,000,160 |
| 2023-07-05 | $6.24 | $6.42 | $6.21 | $6.35 | $6.35 | 25,348,210 |
| 2023-07-04 | $6.10 | $6.34 | $6.08 | $6.27 | $6.27 | 33,350,710 |
| 2023-07-03 | $5.86 | $6.15 | $5.84 | $6.10 | $6.10 | 32,046,700 |
| 2023-06-30 | $5.76 | $5.88 | $5.74 | $5.85 | $5.85 | 15,082,150 |
| 2023-06-29 | $5.85 | $5.87 | $5.72 | $5.74 | $5.74 | 12,724,600 |
| 2023-06-28 | $5.82 | $5.84 | $5.73 | $5.82 | $5.82 | 12,167,500 |
| 2023-06-27 | $5.62 | $5.85 | $5.62 | $5.80 | $5.80 | 15,265,300 |
| 2023-06-26 | $5.64 | $5.76 | $5.60 | $5.62 | $5.62 | 20,454,660 |
| 2023-06-21 | $5.75 | $5.85 | $5.68 | $5.69 | $5.69 | 15,865,560 |
| 2023-06-20 | $5.88 | $5.88 | $5.78 | $5.78 | $5.78 | 16,693,040 |
| 2023-06-19 | $5.96 | $5.98 | $5.84 | $5.85 | $5.85 | 19,988,570 |
| 2023-06-16 | $5.97 | $6.07 | $5.94 | $5.96 | $5.96 | 16,619,240 |
| 2023-06-15 | $5.98 | $6.03 | $5.90 | $5.99 | $5.99 | 14,302,330 |
| 2023-06-14 | $6.00 | $6.09 | $5.99 | $6.00 | $6.00 | 12,091,230 |
| 2023-06-13 | $5.88 | $6.04 | $5.86 | $6.00 | $6.00 | 19,939,610 |
| 2023-06-12 | $6.04 | $6.14 | $5.94 | $5.94 | $5.94 | 18,618,640 |
| 2023-06-09 | $6.07 | $6.16 | $6.05 | $6.14 | $6.04 | 15,850,240 |
| 2023-06-08 | $6.12 | $6.16 | $6.03 | $6.10 | $6.00 | 21,252,040 |
| 2023-06-07 | $6.04 | $6.15 | $6.00 | $6.06 | $5.96 | 17,404,870 |
| 2023-06-06 | $6.12 | $6.15 | $6.00 | $6.00 | $6.00 | 23,765,680 |
| 2023-06-05 | $6.20 | $6.24 | $6.08 | $6.11 | $6.11 | 21,490,840 |
| 2023-06-02 | $6.26 | $6.26 | $6.12 | $6.16 | $6.16 | 16,383,960 |
| 2023-06-01 | $6.11 | $6.37 | $6.09 | $6.20 | $6.20 | 25,661,270 |
| 2023-05-31 | $6.09 | $6.17 | $5.98 | $6.14 | $6.14 | 28,266,750 |
| 2023-05-30 | $6.08 | $6.18 | $6.02 | $6.16 | $6.16 | 27,129,410 |
| 2023-05-29 | $5.96 | $6.16 | $5.91 | $6.10 | $6.10 | 25,862,600 |
| 2023-05-26 | $5.80 | $5.96 | $5.77 | $5.93 | $5.93 | 20,041,050 |
| 2023-05-25 | $5.82 | $5.91 | $5.79 | $5.88 | $5.88 | 17,269,200 |
| 2023-05-24 | $5.93 | $5.95 | $5.82 | $5.86 | $5.86 | 17,118,850 |
| 2023-05-23 | $5.98 | $6.07 | $5.89 | $5.89 | $5.89 | 20,618,970 |
| 2023-05-22 | $5.99 | $6.03 | $5.91 | $6.02 | $6.02 | 22,998,340 |
| 2023-05-19 | $6.21 | $6.21 | $5.93 | $5.96 | $5.96 | 41,801,500 |
| 2023-05-18 | $6.15 | $6.40 | $6.14 | $6.18 | $6.18 | 44,947,980 |
| 2023-05-17 | $5.99 | $6.14 | $5.99 | $6.12 | $6.12 | 14,919,030 |
| 2023-05-16 | $6.05 | $6.19 | $5.99 | $6.00 | $6.00 | 20,161,870 |
| 2023-05-15 | $6.10 | $6.14 | $5.94 | $6.08 | $6.08 | 22,511,680 |
| 2023-05-12 | $6.18 | $6.23 | $6.05 | $6.06 | $6.06 | 19,145,500 |
| 2023-05-11 | $6.16 | $6.23 | $6.12 | $6.15 | $6.15 | 25,181,100 |
| 2023-05-10 | $6.69 | $6.75 | $6.15 | $6.21 | $6.21 | 58,903,630 |
| 2023-05-09 | $6.81 | $6.93 | $6.66 | $6.67 | $6.67 | 43,225,050 |
| 2023-05-08 | $6.44 | $6.78 | $6.44 | $6.69 | $6.69 | 60,501,270 |
| 2023-05-05 | $6.45 | $6.52 | $6.30 | $6.41 | $6.41 | 48,117,290 |
| 2023-05-04 | $6.62 | $6.63 | $6.35 | $6.48 | $6.48 | 59,973,180 |
| 2023-05-03 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2023-05-02 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2023-04-28 | $6.48 | $6.89 | $6.43 | $6.73 | $6.73 | 103,237,730 |
| 2023-04-27 | $6.26 | $6.34 | $6.20 | $6.28 | $6.28 | 24,550,400 |
| 2023-04-26 | $6.32 | $6.45 | $6.26 | $6.37 | $6.37 | 26,155,410 |
| 2023-04-25 | $6.43 | $6.47 | $6.21 | $6.31 | $6.31 | 27,323,230 |
| 2023-04-24 | $6.43 | $6.50 | $6.32 | $6.35 | $6.35 | 23,345,550 |
| 2023-04-21 | $6.67 | $6.67 | $6.38 | $6.41 | $6.41 | 33,072,360 |
| 2023-04-20 | $6.70 | $6.70 | $6.51 | $6.64 | $6.64 | 34,082,530 |
| 2023-04-19 | $6.73 | $6.90 | $6.69 | $6.73 | $6.73 | 21,526,450 |
| 2023-04-18 | $6.75 | $6.85 | $6.63 | $6.79 | $6.79 | 29,993,790 |
| 2023-04-17 | $6.72 | $6.87 | $6.71 | $6.73 | $6.73 | 35,317,670 |
| 2023-04-14 | $6.80 | $6.83 | $6.64 | $6.73 | $6.73 | 27,224,430 |
| 2023-04-13 | $6.80 | $6.94 | $6.73 | $6.78 | $6.78 | 33,427,760 |
| 2023-04-12 | $6.72 | $6.82 | $6.66 | $6.71 | $6.71 | 30,293,300 |
| 2023-04-11 | $6.75 | $6.80 | $6.58 | $6.68 | $6.68 | 32,726,530 |
| 2023-04-10 | $6.62 | $6.84 | $6.56 | $6.77 | $6.77 | 28,850,440 |
| 2023-04-07 | $6.73 | $6.79 | $6.55 | $6.64 | $6.64 | 26,457,740 |
| 2023-04-06 | $6.60 | $6.90 | $6.53 | $6.72 | $6.72 | 38,677,560 |
| 2023-04-05 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 0 |
| 2023-04-04 | $6.62 | $6.72 | $6.53 | $6.63 | $6.63 | 43,021,800 |
| 2023-04-03 | $6.23 | $6.74 | $6.23 | $6.56 | $6.56 | 83,036,010 |
| 2023-03-31 | $6.06 | $6.19 | $6.00 | $6.13 | $6.13 | 27,520,090 |
| 2023-03-30 | $5.95 | $6.11 | $5.90 | $6.03 | $6.03 | 31,835,980 |
| 2023-03-29 | $5.99 | $6.02 | $5.87 | $5.93 | $5.93 | 26,232,500 |
| 2023-03-28 | $5.88 | $6.06 | $5.83 | $6.01 | $6.01 | 52,828,130 |
| 2023-03-27 | $6.00 | $6.00 | $5.76 | $5.80 | $5.80 | 41,168,180 |
| 2023-03-24 | $6.10 | $6.18 | $5.92 | $5.95 | $5.95 | 49,353,970 |
| 2023-03-23 | $6.23 | $6.29 | $6.12 | $6.15 | $6.15 | 31,142,990 |
| 2023-03-22 | $6.17 | $6.30 | $6.14 | $6.20 | $6.20 | 38,464,570 |
| 2023-03-21 | $6.31 | $6.39 | $6.08 | $6.12 | $6.12 | 52,134,260 |
| 2023-03-20 | $6.39 | $6.49 | $6.15 | $6.18 | $6.18 | 60,053,270 |
| 2023-03-17 | $6.31 | $6.48 | $6.25 | $6.42 | $6.42 | 54,655,520 |
| 2023-03-16 | $6.91 | $6.91 | $6.31 | $6.31 | $6.31 | 76,405,600 |
| 2023-03-15 | $6.92 | $7.06 | $6.80 | $7.01 | $7.01 | 22,718,480 |
| 2023-03-14 | $6.89 | $6.99 | $6.84 | $6.89 | $6.89 | 25,870,030 |
| 2023-03-13 | $6.65 | $7.00 | $6.65 | $6.91 | $6.91 | 37,622,920 |
| 2023-03-10 | $6.86 | $6.86 | $6.62 | $6.64 | $6.64 | 21,646,610 |
| 2023-03-09 | $6.70 | $6.90 | $6.70 | $6.85 | $6.85 | 29,089,110 |
| 2023-03-08 | $7.20 | $7.20 | $6.62 | $6.73 | $6.73 | 62,085,360 |
| 2023-03-07 | $6.89 | $7.20 | $6.89 | $7.10 | $7.10 | 39,411,240 |
| 2023-03-06 | $6.95 | $7.06 | $6.92 | $6.99 | $6.99 | 25,540,340 |
| 2023-03-03 | $6.95 | $7.00 | $6.87 | $6.95 | $6.95 | 19,504,590 |
| 2023-03-02 | $6.77 | $7.07 | $6.77 | $6.94 | $6.94 | 22,955,130 |
| 2023-03-01 | $6.82 | $6.85 | $6.68 | $6.76 | $6.76 | 21,192,760 |
| 2023-02-28 | $6.80 | $6.98 | $6.68 | $6.82 | $6.82 | 35,600,630 |
| 2023-02-27 | $6.70 | $6.88 | $6.68 | $6.79 | $6.79 | 17,344,850 |
| 2023-02-24 | $6.71 | $6.80 | $6.63 | $6.72 | $6.72 | 19,781,020 |
| 2023-02-23 | $6.85 | $6.89 | $6.67 | $6.71 | $6.71 | 19,860,790 |
| 2023-02-22 | $6.92 | $6.92 | $6.78 | $6.83 | $6.83 | 12,855,550 |
| 2023-02-21 | $6.73 | $6.98 | $6.72 | $6.91 | $6.91 | 20,912,680 |
| 2023-02-20 | $6.74 | $6.80 | $6.68 | $6.72 | $6.72 | 19,061,360 |
| 2023-02-17 | $6.69 | $6.82 | $6.68 | $6.74 | $6.74 | 16,145,040 |
| 2023-02-16 | $6.73 | $6.83 | $6.60 | $6.66 | $6.66 | 37,524,320 |
| 2023-02-15 | $7.05 | $7.07 | $6.69 | $6.73 | $6.73 | 34,099,000 |
| 2023-02-14 | $6.96 | $7.19 | $6.94 | $7.04 | $7.04 | 26,416,690 |
| 2023-02-13 | $6.92 | $7.00 | $6.82 | $6.96 | $6.96 | 21,286,690 |
| 2023-02-10 | $6.85 | $6.96 | $6.79 | $6.92 | $6.92 | 16,522,830 |
| 2023-02-09 | $6.77 | $6.89 | $6.77 | $6.86 | $6.86 | 16,815,040 |
| 2023-02-08 | $6.85 | $6.88 | $6.74 | $6.80 | $6.80 | 18,452,430 |
| 2023-02-07 | $6.93 | $6.94 | $6.78 | $6.86 | $6.86 | 20,545,860 |
| 2023-02-06 | $6.76 | $6.95 | $6.71 | $6.89 | $6.89 | 26,874,930 |
| 2023-02-03 | $6.82 | $6.86 | $6.73 | $6.80 | $6.80 | 17,192,600 |
| 2023-02-02 | $6.72 | $6.86 | $6.70 | $6.82 | $6.82 | 20,801,450 |
| 2023-02-01 | $6.72 | $6.77 | $6.60 | $6.75 | $6.75 | 20,887,590 |
| 2023-01-31 | $6.62 | $6.73 | $6.53 | $6.65 | $6.65 | 26,633,990 |
| 2023-01-30 | $6.72 | $6.93 | $6.48 | $6.58 | $6.58 | 42,458,710 |
| 2023-01-20 | $6.58 | $6.78 | $6.47 | $6.73 | $6.73 | 37,039,490 |
| 2023-01-19 | $6.45 | $6.52 | $6.35 | $6.44 | $6.44 | 21,336,440 |
| 2023-01-18 | $6.35 | $6.56 | $6.35 | $6.52 | $6.52 | 24,407,140 |
| 2023-01-17 | $6.34 | $6.43 | $6.30 | $6.41 | $6.41 | 17,160,370 |
| 2023-01-16 | $6.22 | $6.43 | $6.15 | $6.32 | $6.32 | 25,655,230 |
| 2023-01-13 | $6.18 | $6.23 | $6.14 | $6.20 | $6.20 | 13,203,710 |
| 2023-01-12 | $6.16 | $6.32 | $6.12 | $6.19 | $6.19 | 19,686,080 |
| 2023-01-11 | $6.06 | $6.16 | $6.01 | $6.11 | $6.11 | 20,219,800 |
| 2023-01-10 | $6.21 | $6.22 | $6.00 | $6.05 | $6.05 | 24,222,200 |
| 2023-01-09 | $6.24 | $6.33 | $6.14 | $6.18 | $6.18 | 21,615,840 |
| 2023-01-06 | $6.37 | $6.38 | $6.24 | $6.26 | $6.26 | 15,484,320 |
| 2023-01-05 | $6.28 | $6.39 | $6.22 | $6.34 | $6.34 | 25,073,030 |
| 2023-01-04 | $6.13 | $6.39 | $6.05 | $6.33 | $6.33 | 30,923,180 |
| 2023-01-03 | $6.06 | $6.18 | $6.00 | $6.13 | $6.13 | 22,873,110 |
| 2023-01-02 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2022-12-30 | $6.10 | $6.17 | $6.02 | $6.06 | $6.06 | 15,718,870 |
| 2022-12-29 | $6.16 | $6.19 | $6.02 | $6.05 | $6.05 | 19,948,230 |
| 2022-12-28 | $6.13 | $6.18 | $6.03 | $6.17 | $6.17 | 25,875,780 |
| 2022-12-27 | $5.78 | $6.18 | $5.74 | $6.10 | $6.10 | 37,285,800 |
| 2022-12-26 | $5.64 | $5.77 | $5.63 | $5.73 | $5.73 | 13,938,030 |
| 2022-12-23 | $5.64 | $5.76 | $5.53 | $5.65 | $5.65 | 16,579,490 |
| 2022-12-22 | $5.68 | $5.85 | $5.60 | $5.64 | $5.64 | 30,255,870 |
| 2022-12-21 | $5.61 | $5.65 | $5.51 | $5.60 | $5.60 | 18,009,850 |
| 2022-12-20 | $5.58 | $5.70 | $5.57 | $5.62 | $5.62 | 24,856,470 |
| 2022-12-19 | $5.78 | $5.80 | $5.50 | $5.53 | $5.53 | 37,489,080 |
| 2022-12-16 | $5.69 | $5.82 | $5.59 | $5.80 | $5.80 | 37,012,040 |
| 2022-12-15 | $5.83 | $5.90 | $5.67 | $5.70 | $5.70 | 30,932,950 |
| 2022-12-14 | $5.79 | $5.88 | $5.78 | $5.85 | $5.85 | 25,753,330 |
| 2022-12-13 | $5.85 | $5.86 | $5.72 | $5.84 | $5.84 | 33,591,820 |
| 2022-12-12 | $5.93 | $5.95 | $5.71 | $5.73 | $5.73 | 43,248,990 |
| 2022-12-09 | $6.09 | $6.16 | $5.90 | $5.97 | $5.97 | 35,367,210 |
| 2022-12-08 | $6.08 | $6.17 | $5.97 | $6.09 | $6.09 | 41,053,700 |
| 2022-12-07 | $5.95 | $6.21 | $5.93 | $6.13 | $6.13 | 65,010,510 |
| 2022-12-06 | $5.90 | $6.01 | $5.79 | $5.96 | $5.96 | 57,035,850 |
| 2022-12-05 | $5.68 | $5.98 | $5.66 | $5.94 | $5.94 | 38,573,920 |
| 2022-12-01 | $5.73 | $5.75 | $5.56 | $5.70 | $5.70 | 44,567,850 |
| 2022-11-30 | $5.63 | $5.76 | $5.60 | $5.72 | $5.72 | 39,644,280 |
| 2022-11-29 | $5.55 | $5.68 | $5.53 | $5.67 | $5.67 | 32,829,380 |
| 2022-11-28 | $5.56 | $5.63 | $5.41 | $5.55 | $5.55 | 31,622,520 |
| 2022-11-25 | $5.53 | $5.68 | $5.46 | $5.57 | $5.57 | 33,910,470 |
| 2022-11-24 | $5.38 | $5.53 | $5.37 | $5.49 | $5.49 | 26,460,620 |
| 2022-11-23 | $5.51 | $5.57 | $5.40 | $5.45 | $5.45 | 27,924,210 |
| 2022-11-22 | $5.39 | $5.61 | $5.35 | $5.52 | $5.52 | 41,775,400 |
| 2022-11-21 | $5.50 | $5.50 | $5.31 | $5.37 | $5.37 | 26,813,550 |
| 2022-11-18 | $5.52 | $5.65 | $5.44 | $5.52 | $5.52 | 28,163,980 |
| 2022-11-17 | $5.45 | $5.53 | $5.34 | $5.49 | $5.49 | 29,467,290 |
| 2022-11-16 | $5.53 | $5.55 | $5.40 | $5.43 | $5.43 | 27,585,640 |
| 2022-11-15 | $5.21 | $5.57 | $5.18 | $5.51 | $5.51 | 64,117,940 |
| 2022-11-14 | $5.20 | $5.30 | $5.14 | $5.20 | $5.20 | 31,259,870 |
| 2022-11-11 | $5.26 | $5.31 | $5.16 | $5.20 | $5.20 | 27,855,800 |
| 2022-11-10 | $5.24 | $5.25 | $5.15 | $5.21 | $5.21 | 33,062,020 |
| 2022-11-09 | $5.27 | $5.38 | $5.24 | $5.29 | $5.29 | 27,667,450 |
| 2022-11-08 | $5.36 | $5.38 | $5.21 | $5.35 | $5.35 | 40,461,520 |
| 2022-11-07 | $5.25 | $5.38 | $5.21 | $5.36 | $5.36 | 50,741,020 |
| 2022-11-04 | $5.25 | $5.39 | $5.17 | $5.20 | $5.20 | 81,386,350 |
| 2022-11-03 | $5.11 | $5.29 | $5.08 | $5.27 | $5.27 | 66,841,090 |
| 2022-11-02 | $4.81 | $5.15 | $4.81 | $5.10 | $5.10 | 73,632,390 |
| 2022-11-01 | $4.70 | $4.89 | $4.70 | $4.86 | $4.86 | 50,299,350 |
| 2022-10-31 | $4.60 | $4.74 | $4.57 | $4.70 | $4.70 | 60,006,990 |
| 2022-10-28 | $4.67 | $4.68 | $4.53 | $4.55 | $4.55 | 32,373,430 |
| 2022-10-27 | $4.61 | $4.75 | $4.59 | $4.69 | $4.69 | 33,848,680 |
| 2022-10-26 | $4.55 | $4.65 | $4.53 | $4.57 | $4.57 | 24,937,510 |
| 2022-10-25 | $4.57 | $4.62 | $4.51 | $4.54 | $4.54 | 28,222,540 |
| 2022-10-24 | $4.50 | $4.79 | $4.50 | $4.59 | $4.59 | 56,884,070 |
| 2022-10-21 | $4.44 | $4.54 | $4.44 | $4.50 | $4.50 | 18,038,760 |
| 2022-10-20 | $4.45 | $4.51 | $4.41 | $4.46 | $4.46 | 20,940,190 |
| 2022-10-19 | $4.48 | $4.51 | $4.41 | $4.42 | $4.42 | 20,217,430 |
| 2022-10-18 | $4.59 | $4.59 | $4.51 | $4.52 | $4.52 | 13,975,500 |
| 2022-10-17 | $4.49 | $4.58 | $4.42 | $4.58 | $4.58 | 22,216,500 |
| 2022-10-14 | $4.48 | $4.63 | $4.48 | $4.54 | $4.54 | 23,037,400 |
| 2022-10-13 | $4.49 | $4.50 | $4.40 | $4.47 | $4.47 | 22,046,980 |
| 2022-10-12 | $4.51 | $4.54 | $4.41 | $4.53 | $4.53 | 21,971,690 |
| 2022-10-11 | $4.55 | $4.61 | $4.47 | $4.54 | $4.54 | 18,539,500 |
| 2022-10-10 | $4.56 | $4.66 | $4.53 | $4.56 | $4.56 | 33,731,750 |
| 2022-09-30 | $4.37 | $4.52 | $4.36 | $4.45 | $4.45 | 17,780,970 |
| 2022-09-29 | $4.48 | $4.56 | $4.38 | $4.41 | $4.41 | 17,886,730 |
| 2022-09-28 | $4.46 | $4.58 | $4.39 | $4.43 | $4.43 | 18,962,320 |
| 2022-09-27 | $4.45 | $4.59 | $4.38 | $4.46 | $4.46 | 19,901,910 |
| 2022-09-26 | $4.62 | $4.63 | $4.45 | $4.45 | $4.45 | 22,777,420 |
| 2022-09-23 | $4.62 | $4.79 | $4.62 | $4.66 | $4.66 | 27,799,170 |
| 2022-09-22 | $4.62 | $4.68 | $4.58 | $4.66 | $4.66 | 16,447,070 |
| 2022-09-21 | $4.59 | $4.68 | $4.50 | $4.67 | $4.67 | 23,005,240 |
| 2022-09-20 | $4.53 | $4.61 | $4.52 | $4.56 | $4.56 | 18,670,450 |
| 2022-09-19 | $4.50 | $4.55 | $4.41 | $4.48 | $4.48 | 19,789,770 |
| 2022-09-16 | $4.59 | $4.64 | $4.48 | $4.51 | $4.51 | 24,661,340 |
| 2022-09-15 | $4.67 | $4.72 | $4.57 | $4.63 | $4.63 | 21,219,470 |
| 2022-09-14 | $4.63 | $4.71 | $4.60 | $4.65 | $4.65 | 17,553,330 |
| 2022-09-13 | $4.72 | $4.77 | $4.66 | $4.68 | $4.68 | 18,197,740 |
| 2022-09-12 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2022-09-09 | $4.73 | $4.74 | $4.65 | $4.67 | $4.67 | 13,719,010 |
| 2022-09-08 | $4.70 | $4.75 | $4.63 | $4.71 | $4.71 | 20,369,370 |
| 2022-09-07 | $4.72 | $4.76 | $4.69 | $4.74 | $4.74 | 23,588,280 |
| 2022-09-06 | $4.76 | $4.77 | $4.69 | $4.75 | $4.75 | 26,408,400 |
| 2022-09-05 | $4.63 | $4.80 | $4.63 | $4.76 | $4.76 | 43,351,070 |
| 2022-09-02 | $4.52 | $4.65 | $4.49 | $4.63 | $4.63 | 32,622,750 |
| 2022-09-01 | $4.49 | $4.58 | $4.48 | $4.52 | $4.52 | 22,576,090 |
| 2022-08-31 | $4.60 | $4.61 | $4.47 | $4.49 | $4.49 | 40,516,100 |
| 2022-08-30 | $4.67 | $4.74 | $4.57 | $4.63 | $4.63 | 34,162,840 |
| 2022-08-29 | $4.57 | $4.72 | $4.51 | $4.67 | $4.67 | 47,598,480 |
| 2022-08-26 | $4.54 | $4.63 | $4.51 | $4.56 | $4.56 | 54,053,040 |
| 2022-08-25 | $4.46 | $4.56 | $4.42 | $4.55 | $4.55 | 48,527,860 |
| 2022-08-24 | $4.48 | $4.52 | $4.40 | $4.42 | $4.42 | 44,885,090 |
| 2022-08-23 | $4.35 | $4.47 | $4.32 | $4.45 | $4.45 | 56,866,160 |
| 2022-08-22 | $4.22 | $4.30 | $4.21 | $4.29 | $4.29 | 16,613,470 |
| 2022-08-19 | $4.23 | $4.26 | $4.22 | $4.24 | $4.24 | 12,296,950 |
| 2022-08-18 | $4.26 | $4.27 | $4.19 | $4.22 | $4.22 | 12,361,640 |
| 2022-08-17 | $4.25 | $4.27 | $4.23 | $4.26 | $4.26 | 8,092,400 |
| 2022-08-16 | $4.25 | $4.26 | $4.22 | $4.24 | $4.24 | 10,535,430 |
| 2022-08-15 | $4.27 | $4.30 | $4.25 | $4.27 | $4.27 | 12,450,050 |
| 2022-08-12 | $4.24 | $4.32 | $4.22 | $4.31 | $4.31 | 25,006,110 |
| 2022-08-11 | $4.17 | $4.23 | $4.16 | $4.23 | $4.23 | 12,708,370 |
| 2022-08-10 | $4.17 | $4.17 | $4.14 | $4.16 | $4.16 | 6,021,800 |
| 2022-08-09 | $4.16 | $4.18 | $4.14 | $4.18 | $4.18 | 6,407,100 |
| 2022-08-08 | $4.17 | $4.18 | $4.15 | $4.17 | $4.17 | 7,822,520 |
| 2022-08-05 | $4.15 | $4.18 | $4.11 | $4.18 | $4.18 | 8,400,170 |
| 2022-08-04 | $4.18 | $4.19 | $4.11 | $4.15 | $4.15 | 11,096,760 |
| 2022-08-03 | $4.20 | $4.22 | $4.15 | $4.15 | $4.15 | 14,330,710 |
| 2022-08-02 | $4.21 | $4.22 | $4.12 | $4.20 | $4.20 | 23,064,440 |
| 2022-08-01 | $4.21 | $4.25 | $4.20 | $4.24 | $4.24 | 11,355,440 |
| 2022-07-29 | $4.19 | $4.26 | $4.18 | $4.22 | $4.22 | 18,010,510 |
| 2022-07-28 | $4.20 | $4.21 | $4.18 | $4.19 | $4.19 | 11,959,410 |
| 2022-07-27 | $4.17 | $4.19 | $4.15 | $4.18 | $4.18 | 9,565,440 |
| 2022-07-26 | $4.20 | $4.22 | $4.16 | $4.18 | $4.18 | 11,807,910 |
| 2022-07-25 | $4.14 | $4.17 | $4.14 | $4.15 | $4.15 | 10,629,810 |
| 2022-07-22 | $4.13 | $4.16 | $4.11 | $4.15 | $4.15 | 7,939,800 |
| 2022-07-21 | $4.16 | $4.17 | $4.12 | $4.15 | $4.15 | 11,253,470 |
| 2022-07-20 | $4.16 | $4.18 | $4.14 | $4.16 | $4.16 | 10,316,680 |
| 2022-07-19 | $4.15 | $4.17 | $4.13 | $4.15 | $4.15 | 12,204,510 |
| 2022-07-18 | $4.05 | $4.13 | $4.05 | $4.13 | $4.13 | 13,782,740 |
| 2022-07-15 | $4.10 | $4.10 | $4.04 | $4.04 | $4.04 | 11,755,600 |
| 2022-07-14 | $4.12 | $4.12 | $4.08 | $4.09 | $4.09 | 10,036,460 |
| 2022-07-13 | $4.10 | $4.12 | $4.09 | $4.12 | $4.12 | 10,999,570 |
| 2022-07-12 | $4.12 | $4.13 | $4.09 | $4.11 | $4.11 | 7,996,400 |
| 2022-07-11 | $4.13 | $4.13 | $4.09 | $4.11 | $4.11 | 7,430,610 |
| 2022-07-08 | $4.13 | $4.14 | $4.11 | $4.11 | $4.11 | 8,124,200 |
| 2022-07-07 | $4.12 | $4.13 | $4.10 | $4.11 | $4.11 | 9,161,480 |
| 2022-07-06 | $4.15 | $4.15 | $4.09 | $4.12 | $4.12 | 17,738,500 |
| 2022-07-05 | $4.18 | $4.20 | $4.13 | $4.16 | $4.16 | 17,571,880 |
| 2022-07-04 | $4.13 | $4.17 | $4.12 | $4.16 | $4.16 | 12,900,160 |
| 2022-07-01 | $4.15 | $4.16 | $4.11 | $4.14 | $4.14 | 14,021,600 |
| 2022-06-30 | $4.16 | $4.17 | $4.14 | $4.15 | $4.15 | 17,621,290 |
| 2022-06-29 | $4.20 | $4.22 | $4.15 | $4.16 | $4.16 | 19,686,180 |
| 2022-06-28 | $4.16 | $4.20 | $4.15 | $4.20 | $4.20 | 27,789,260 |
| 2022-06-27 | $4.18 | $4.19 | $4.14 | $4.16 | $4.16 | 43,171,140 |
| 2022-06-24 | $4.15 | $4.18 | $4.13 | $4.15 | $4.15 | 22,639,570 |
| 2022-06-23 | $4.15 | $4.20 | $4.14 | $4.17 | $4.17 | 34,884,570 |
| 2022-06-22 | $4.23 | $4.25 | $4.16 | $4.16 | $4.16 | 19,818,300 |
| 2022-06-21 | $4.28 | $4.31 | $4.20 | $4.24 | $4.24 | 21,598,000 |
| 2022-06-20 | $4.34 | $4.35 | $4.25 | $4.27 | $4.27 | 24,704,820 |
| 2022-06-17 | $4.37 | $4.39 | $4.31 | $4.35 | $4.35 | 17,663,900 |
| 2022-06-16 | $4.46 | $4.49 | $4.36 | $4.37 | $4.37 | 25,907,690 |
| 2022-06-15 | $4.59 | $4.59 | $4.48 | $4.49 | $4.49 | 23,485,370 |
| 2022-06-14 | $4.44 | $4.57 | $4.43 | $4.56 | $4.56 | 25,083,170 |
| 2022-06-13 | $4.48 | $4.54 | $4.42 | $4.48 | $4.48 | 18,702,700 |
| 2022-06-10 | $4.44 | $4.53 | $4.42 | $4.51 | $4.51 | 22,011,820 |
| 2022-06-09 | $4.54 | $4.60 | $4.52 | $4.57 | $4.49 | 33,809,980 |
| 2022-06-08 | $4.45 | $4.55 | $4.41 | $4.54 | $4.46 | 24,069,440 |
| 2022-06-07 | $4.46 | $4.46 | $4.39 | $4.45 | $4.37 | 15,228,580 |
| 2022-06-06 | $4.44 | $4.51 | $4.42 | $4.44 | $4.36 | 14,709,500 |
| 2022-06-02 | $4.46 | $4.46 | $4.38 | $4.43 | $4.35 | 19,108,850 |
| 2022-06-01 | $4.45 | $4.49 | $4.40 | $4.47 | $4.39 | 20,365,130 |
| 2022-05-31 | $4.43 | $4.48 | $4.41 | $4.46 | $4.38 | 26,741,830 |
| 2022-05-30 | $4.43 | $4.44 | $4.37 | $4.41 | $4.33 | 16,412,810 |
| 2022-05-27 | $4.36 | $4.45 | $4.34 | $4.38 | $4.30 | 25,389,840 |
| 2022-05-26 | $4.28 | $4.35 | $4.27 | $4.34 | $4.26 | 17,543,780 |
| 2022-05-25 | $4.13 | $4.32 | $4.13 | $4.30 | $4.23 | 31,615,000 |
| 2022-05-24 | $4.24 | $4.26 | $4.13 | $4.13 | $4.06 | 16,021,080 |
| 2022-05-23 | $4.22 | $4.24 | $4.19 | $4.24 | $4.17 | 10,929,200 |
| 2022-05-20 | $4.14 | $4.21 | $4.14 | $4.21 | $4.14 | 11,859,600 |
| 2022-05-19 | $4.13 | $4.15 | $4.10 | $4.15 | $4.08 | 10,974,730 |
| 2022-05-18 | $4.19 | $4.21 | $4.15 | $4.18 | $4.11 | 14,636,800 |
| 2022-05-17 | $4.19 | $4.26 | $4.16 | $4.22 | $4.15 | 19,326,930 |
| 2022-05-16 | $4.16 | $4.18 | $4.13 | $4.17 | $4.10 | 9,693,500 |
| 2022-05-13 | $4.16 | $4.17 | $4.12 | $4.15 | $4.08 | 8,927,290 |
| 2022-05-12 | $4.14 | $4.18 | $4.08 | $4.14 | $4.07 | 9,559,800 |
| 2022-05-11 | $4.16 | $4.21 | $4.14 | $4.15 | $4.08 | 14,726,080 |
| 2022-05-10 | $4.11 | $4.17 | $4.08 | $4.17 | $4.10 | 12,882,410 |
| 2022-05-09 | $4.12 | $4.19 | $4.09 | $4.17 | $4.10 | 11,082,720 |
| 2022-05-06 | $4.10 | $4.14 | $4.08 | $4.12 | $4.05 | 11,732,100 |
| 2022-05-05 | $4.13 | $4.19 | $4.10 | $4.17 | $4.10 | 14,733,950 |
| 2022-05-04 | $4.09 | $4.09 | $4.09 | $4.09 | $4.02 | 0 |
| 2022-05-03 | $4.09 | $4.09 | $4.09 | $4.09 | $4.02 | 0 |
| 2022-04-29 | $4.05 | $4.12 | $4.03 | $4.09 | $4.02 | 15,237,200 |
| 2022-04-28 | $3.98 | $4.05 | $3.94 | $4.04 | $3.97 | 12,827,550 |
| 2022-04-27 | $3.89 | $4.02 | $3.88 | $4.01 | $3.94 | 15,469,300 |
| 2022-04-26 | $4.05 | $4.09 | $3.85 | $3.88 | $3.81 | 23,129,500 |
| 2022-04-25 | $4.22 | $4.22 | $4.05 | $4.06 | $3.99 | 24,776,820 |
| 2022-04-22 | $4.17 | $4.31 | $4.12 | $4.28 | $4.21 | 23,090,490 |
| 2022-04-21 | $4.28 | $4.33 | $4.14 | $4.15 | $4.08 | 22,853,240 |
| 2022-04-20 | $4.35 | $4.38 | $4.26 | $4.29 | $4.22 | 18,346,030 |
| 2022-04-19 | $4.27 | $4.38 | $4.25 | $4.38 | $4.30 | 21,341,030 |
| 2022-04-18 | $4.32 | $4.33 | $4.25 | $4.27 | $4.20 | 12,133,940 |
| 2022-04-15 | $4.35 | $4.39 | $4.32 | $4.34 | $4.26 | 16,226,110 |
| 2022-04-14 | $4.36 | $4.38 | $4.33 | $4.36 | $4.28 | 12,087,920 |
| 2022-04-13 | $4.33 | $4.36 | $4.31 | $4.33 | $4.25 | 16,496,270 |
| 2022-04-12 | $4.27 | $4.32 | $4.20 | $4.32 | $4.24 | 14,083,840 |
| 2022-04-11 | $4.35 | $4.37 | $4.25 | $4.27 | $4.20 | 17,202,000 |
| 2022-04-08 | $4.31 | $4.34 | $4.28 | $4.34 | $4.26 | 13,607,360 |
| 2022-04-07 | $4.36 | $4.38 | $4.30 | $4.31 | $4.23 | 16,378,980 |
| 2022-04-06 | $4.32 | $4.39 | $4.31 | $4.38 | $4.30 | 15,441,400 |
| 2022-04-05 | $4.30 | $4.30 | $4.30 | $4.30 | $4.23 | 0 |
| 2022-04-04 | $4.30 | $4.30 | $4.30 | $4.30 | $4.23 | 0 |
| 2022-04-01 | $4.27 | $4.31 | $4.25 | $4.30 | $4.23 | 14,107,370 |
| 2022-03-31 | $4.27 | $4.30 | $4.25 | $4.28 | $4.21 | 16,421,340 |
| 2022-03-30 | $4.23 | $4.28 | $4.22 | $4.27 | $4.20 | 17,646,760 |
| 2022-03-29 | $4.26 | $4.27 | $4.22 | $4.25 | $4.18 | 13,179,220 |
| 2022-03-28 | $4.23 | $4.33 | $4.15 | $4.28 | $4.21 | 23,729,740 |
| 2022-03-25 | $4.26 | $4.30 | $4.22 | $4.23 | $4.16 | 19,929,000 |
| 2022-03-24 | $4.35 | $4.36 | $4.24 | $4.28 | $4.21 | 23,926,460 |
| 2022-03-23 | $4.38 | $4.39 | $4.31 | $4.32 | $4.24 | 25,352,590 |
| 2022-03-22 | $4.32 | $4.44 | $4.32 | $4.41 | $4.33 | 27,650,530 |
| 2022-03-21 | $4.37 | $4.38 | $4.30 | $4.36 | $4.28 | 17,309,480 |
| 2022-03-18 | $4.25 | $4.39 | $4.25 | $4.36 | $4.28 | 28,665,240 |
| 2022-03-17 | $4.22 | $4.27 | $4.19 | $4.25 | $4.18 | 28,737,230 |
| 2022-03-16 | $4.11 | $4.21 | $4.03 | $4.21 | $4.14 | 32,414,060 |
| 2022-03-15 | $4.33 | $4.34 | $4.04 | $4.06 | $3.99 | 59,560,380 |
| 2022-03-14 | $4.45 | $4.51 | $4.36 | $4.38 | $4.30 | 45,658,680 |
| 2022-03-11 | $4.53 | $4.54 | $4.40 | $4.53 | $4.45 | 38,252,010 |
| 2022-03-10 | $4.57 | $4.64 | $4.54 | $4.59 | $4.51 | 30,201,060 |
| 2022-03-09 | $4.72 | $4.73 | $4.41 | $4.62 | $4.54 | 44,235,250 |
| 2022-03-08 | $4.75 | $4.76 | $4.59 | $4.70 | $4.62 | 51,579,840 |
| 2022-03-07 | $4.93 | $4.98 | $4.76 | $4.78 | $4.70 | 66,765,130 |
| 2022-03-04 | $4.95 | $4.96 | $4.81 | $4.83 | $4.75 | 58,104,760 |
| 2022-03-03 | $4.99 | $5.05 | $4.96 | $5.01 | $4.92 | 83,108,570 |
| 2022-03-02 | $5.02 | $5.07 | $4.90 | $4.94 | $4.85 | 85,242,670 |
| 2022-03-01 | $4.90 | $4.90 | $4.75 | $4.87 | $4.79 | 47,237,180 |
| 2022-02-28 | $4.85 | $5.01 | $4.84 | $4.91 | $4.82 | 68,018,360 |
| 2022-02-25 | $4.80 | $4.88 | $4.77 | $4.81 | $4.73 | 59,160,640 |
| 2022-02-24 | $4.75 | $5.02 | $4.74 | $4.90 | $4.81 | 100,900,790 |
| 2022-02-23 | $4.73 | $4.77 | $4.67 | $4.76 | $4.68 | 28,626,540 |
| 2022-02-22 | $4.80 | $4.82 | $4.70 | $4.77 | $4.69 | 31,011,940 |
| 2022-02-21 | $4.70 | $4.75 | $4.68 | $4.74 | $4.66 | 25,661,530 |
| 2022-02-18 | $4.63 | $4.70 | $4.60 | $4.70 | $4.62 | 24,834,520 |
| 2022-02-17 | $4.65 | $4.70 | $4.64 | $4.67 | $4.59 | 22,671,050 |
| 2022-02-16 | $4.66 | $4.68 | $4.62 | $4.66 | $4.58 | 28,315,930 |
| 2022-02-15 | $4.73 | $4.76 | $4.67 | $4.70 | $4.62 | 25,712,360 |
| 2022-02-14 | $4.89 | $4.97 | $4.72 | $4.75 | $4.67 | 43,767,790 |
| 2022-02-11 | $4.82 | $4.89 | $4.76 | $4.77 | $4.69 | 33,850,410 |
| 2022-02-10 | $4.83 | $4.85 | $4.78 | $4.83 | $4.75 | 32,452,510 |
| 2022-02-09 | $4.78 | $4.85 | $4.76 | $4.81 | $4.73 | 38,590,430 |
| 2022-02-08 | $4.71 | $4.84 | $4.67 | $4.84 | $4.76 | 48,501,280 |
| 2022-02-07 | $4.59 | $4.89 | $4.57 | $4.75 | $4.67 | 65,090,290 |
| 2022-02-04 | $4.45 | $4.45 | $4.45 | $4.45 | $4.37 | 0 |
| 2022-02-03 | $4.45 | $4.45 | $4.45 | $4.45 | $4.37 | 0 |
| 2022-02-02 | $4.45 | $4.45 | $4.45 | $4.45 | $4.37 | 0 |
| 2022-02-01 | $4.45 | $4.45 | $4.45 | $4.45 | $4.37 | 0 |
| 2022-01-28 | $4.53 | $4.54 | $4.40 | $4.45 | $4.37 | 17,423,360 |
| 2022-01-27 | $4.58 | $4.60 | $4.51 | $4.51 | $4.43 | 15,590,870 |
| 2022-01-26 | $4.48 | $4.56 | $4.48 | $4.55 | $4.47 | 15,144,150 |
| 2022-01-25 | $4.60 | $4.61 | $4.46 | $4.47 | $4.39 | 21,783,510 |
| 2022-01-24 | $4.56 | $4.65 | $4.51 | $4.64 | $4.56 | 19,963,740 |
| 2022-01-21 | $4.64 | $4.67 | $4.50 | $4.59 | $4.51 | 33,447,470 |
| 2022-01-20 | $4.66 | $4.72 | $4.64 | $4.68 | $4.60 | 22,084,120 |
| 2022-01-19 | $4.76 | $4.77 | $4.68 | $4.72 | $4.64 | 20,234,120 |
| 2022-01-18 | $4.73 | $4.74 | $4.66 | $4.71 | $4.63 | 19,068,420 |
| 2022-01-17 | $4.67 | $4.75 | $4.66 | $4.69 | $4.61 | 16,647,570 |
| 2022-01-14 | $4.72 | $4.72 | $4.63 | $4.65 | $4.57 | 26,243,570 |
| 2022-01-13 | $4.78 | $4.83 | $4.73 | $4.74 | $4.66 | 23,088,360 |
| 2022-01-12 | $4.76 | $4.83 | $4.71 | $4.76 | $4.68 | 31,623,040 |
| 2022-01-11 | $4.74 | $4.77 | $4.65 | $4.67 | $4.59 | 29,261,650 |
| 2022-01-10 | $4.81 | $4.83 | $4.72 | $4.78 | $4.70 | 28,783,610 |
| 2022-01-07 | $4.76 | $4.89 | $4.73 | $4.82 | $4.74 | 43,734,580 |
| 2022-01-06 | $4.69 | $4.75 | $4.66 | $4.73 | $4.65 | 20,655,630 |
| 2022-01-05 | $4.70 | $4.77 | $4.64 | $4.70 | $4.62 | 23,889,360 |
| 2022-01-04 | $4.61 | $4.71 | $4.60 | $4.68 | $4.60 | 21,402,500 |
| 2022-01-03 | $4.61 | $4.61 | $4.61 | $4.61 | $4.53 | 0 |
| 2021-12-31 | $4.62 | $4.64 | $4.58 | $4.61 | $4.53 | 15,452,060 |
| 2021-12-30 | $4.55 | $4.65 | $4.54 | $4.62 | $4.54 | 21,821,380 |
| 2021-12-29 | $4.54 | $4.56 | $4.53 | $4.56 | $4.48 | 10,805,360 |
| 2021-12-28 | $4.57 | $4.58 | $4.51 | $4.55 | $4.47 | 12,469,760 |
| 2021-12-27 | $4.55 | $4.59 | $4.52 | $4.54 | $4.46 | 13,981,100 |
| 2021-12-24 | $4.58 | $4.60 | $4.51 | $4.54 | $4.46 | 18,310,050 |
| 2021-12-23 | $4.55 | $4.60 | $4.51 | $4.58 | $4.50 | 21,691,010 |
| 2021-12-22 | $4.58 | $4.66 | $4.54 | $4.54 | $4.46 | 31,998,830 |
| 2021-12-21 | $4.50 | $4.57 | $4.48 | $4.55 | $4.47 | 25,359,250 |
| 2021-12-20 | $4.48 | $4.52 | $4.46 | $4.49 | $4.41 | 24,808,820 |
| 2021-12-17 | $4.45 | $4.56 | $4.44 | $4.49 | $4.41 | 42,819,800 |
| 2021-12-16 | $4.37 | $4.45 | $4.37 | $4.44 | $4.36 | 29,332,190 |
| 2021-12-15 | $4.35 | $4.38 | $4.35 | $4.37 | $4.29 | 13,825,600 |
| 2021-12-14 | $4.37 | $4.38 | $4.35 | $4.37 | $4.29 | 11,301,940 |
| 2021-12-13 | $4.39 | $4.41 | $4.37 | $4.39 | $4.31 | 15,948,090 |
| 2021-12-10 | $4.42 | $4.43 | $4.35 | $4.38 | $4.30 | 27,274,520 |
| 2021-12-09 | $4.39 | $4.44 | $4.39 | $4.44 | $4.36 | 18,472,070 |
| 2021-12-08 | $4.42 | $4.43 | $4.39 | $4.40 | $4.32 | 14,962,670 |
| 2021-12-07 | $4.39 | $4.45 | $4.35 | $4.39 | $4.31 | 17,872,300 |
| 2021-12-06 | $4.38 | $4.42 | $4.35 | $4.38 | $4.30 | 18,949,370 |
| 2021-12-03 | $4.38 | $4.38 | $4.38 | $4.38 | $4.30 | 15,323,220 |
| 2021-12-02 | $4.34 | $4.34 | $4.34 | $4.34 | $4.26 | 17,885,140 |
| 2021-12-01 | $4.30 | $4.37 | $4.28 | $4.36 | $4.28 | 14,203,690 |
| 2021-11-30 | $4.29 | $4.34 | $4.27 | $4.31 | $4.23 | 17,435,120 |
| 2021-11-29 | $4.29 | $4.32 | $4.24 | $4.30 | $4.23 | 18,462,570 |
| 2021-11-26 | $4.39 | $4.39 | $4.35 | $4.36 | $4.28 | 12,394,410 |
| 2021-11-25 | $4.42 | $4.45 | $4.39 | $4.40 | $4.32 | 12,991,650 |
| 2021-11-24 | $4.44 | $4.48 | $4.41 | $4.44 | $4.36 | 22,311,220 |
| 2021-11-23 | $4.38 | $4.42 | $4.38 | $4.41 | $4.33 | 16,725,490 |
| 2021-11-22 | $4.38 | $4.39 | $4.35 | $4.38 | $4.30 | 16,578,230 |
| 2021-11-19 | $4.33 | $4.40 | $4.31 | $4.40 | $4.32 | 20,366,110 |
| 2021-11-18 | $4.34 | $4.36 | $4.32 | $4.33 | $4.25 | 15,104,530 |
| 2021-11-17 | $4.36 | $4.36 | $4.30 | $4.36 | $4.28 | 20,361,460 |
| 2021-11-16 | $4.36 | $4.41 | $4.35 | $4.37 | $4.29 | 22,236,640 |
| 2021-11-15 | $4.35 | $4.38 | $4.34 | $4.38 | $4.30 | 13,686,830 |
| 2021-11-12 | $4.32 | $4.38 | $4.30 | $4.35 | $4.27 | 18,321,700 |
| 2021-11-11 | $4.30 | $4.37 | $4.28 | $4.34 | $4.26 | 20,773,290 |
| 2021-11-10 | $4.34 | $4.34 | $4.28 | $4.33 | $4.25 | 22,300,920 |
| 2021-11-09 | $4.33 | $4.33 | $4.28 | $4.31 | $4.23 | 21,226,290 |
| 2021-11-08 | $4.28 | $4.34 | $4.27 | $4.33 | $4.25 | 25,859,830 |
| 2021-11-05 | $4.39 | $4.39 | $4.39 | $4.39 | $4.31 | 36,309,990 |
| 2021-11-04 | $4.40 | $4.41 | $4.36 | $4.39 | $4.31 | 33,269,120 |
| 2021-11-03 | $4.44 | $4.46 | $4.38 | $4.44 | $4.36 | 30,122,300 |
| 2021-11-02 | $4.62 | $4.63 | $4.39 | $4.47 | $4.39 | 61,728,030 |
| 2021-11-01 | $4.59 | $4.62 | $4.54 | $4.58 | $4.50 | 42,536,000 |
| 2021-10-29 | $4.61 | $4.68 | $4.54 | $4.65 | $4.57 | 50,195,280 |
| 2021-10-28 | $4.80 | $4.82 | $4.63 | $4.67 | $4.59 | 55,160,370 |
| 2021-10-27 | $4.97 | $4.99 | $4.83 | $4.87 | $4.79 | 42,991,550 |
| 2021-10-26 | $5.03 | $5.09 | $4.98 | $4.99 | $4.90 | 39,232,970 |
| 2021-10-25 | $5.01 | $5.13 | $4.96 | $5.04 | $4.95 | 59,566,190 |
| 2021-10-22 | $5.17 | $5.24 | $4.93 | $4.95 | $4.86 | 94,575,150 |
| 2021-10-21 | $5.38 | $5.43 | $5.22 | $5.24 | $5.15 | 63,462,220 |
| 2021-10-20 | $5.40 | $5.48 | $5.27 | $5.30 | $5.21 | 78,962,640 |
| 2021-10-19 | $5.26 | $5.68 | $5.19 | $5.50 | $5.40 | 203,734,260 |
| 2021-10-18 | $4.80 | $5.24 | $4.80 | $5.24 | $5.15 | 139,866,340 |
| 2021-10-15 | $4.71 | $4.79 | $4.65 | $4.76 | $4.68 | 32,517,120 |
| 2021-10-14 | $4.67 | $4.73 | $4.58 | $4.71 | $4.63 | 26,945,300 |
| 2021-10-13 | $4.92 | $4.92 | $4.59 | $4.72 | $4.64 | 58,333,690 |
| 2021-10-12 | $5.07 | $5.21 | $4.90 | $4.95 | $4.86 | 66,090,470 |
| 2021-10-11 | $5.18 | $5.19 | $5.04 | $5.06 | $4.97 | 77,177,690 |
| 2021-10-08 | $4.98 | $5.27 | $4.98 | $5.18 | $5.09 | 120,959,800 |
| 2021-10-07 | $4.79 | $4.79 | $4.79 | $4.79 | $4.71 | 0 |
| 2021-10-06 | $4.79 | $4.79 | $4.79 | $4.79 | $4.71 | 0 |
| 2021-09-30 | $4.77 | $4.85 | $4.65 | $4.79 | $4.71 | 50,696,440 |
| 2021-09-29 | $5.10 | $5.11 | $4.77 | $4.81 | $4.73 | 101,289,630 |
| 2021-09-28 | $5.05 | $5.35 | $5.01 | $5.30 | $5.21 | 92,810,290 |
| 2021-09-27 | $5.03 | $5.18 | $4.90 | $5.01 | $4.92 | 68,790,080 |
| 2021-09-24 | $5.10 | $5.38 | $4.98 | $5.02 | $4.93 | 79,758,380 |
| 2021-09-23 | $5.20 | $5.22 | $5.02 | $5.07 | $4.98 | 41,883,360 |
| 2021-09-22 | $4.98 | $5.16 | $4.89 | $5.14 | $5.05 | 45,147,580 |
| 2021-09-21 | $5.10 | $5.10 | $5.10 | $5.10 | $5.01 | 0 |
| 2021-09-20 | $5.10 | $5.10 | $5.10 | $5.10 | $5.01 | 0 |
| 2021-09-17 | $5.16 | $5.25 | $4.98 | $5.10 | $5.01 | 57,972,490 |
| 2021-09-16 | $5.15 | $5.29 | $5.13 | $5.22 | $5.13 | 126,048,950 |
| 2021-09-15 | $4.86 | $5.15 | $4.84 | $5.07 | $4.98 | 79,120,520 |
| 2021-09-14 | $5.03 | $5.16 | $4.92 | $4.94 | $4.85 | 87,357,650 |
| 2021-09-13 | $4.88 | $5.04 | $4.84 | $5.02 | $4.93 | 57,933,990 |
| 2021-09-10 | $4.97 | $4.97 | $4.80 | $4.82 | $4.74 | 67,099,480 |
| 2021-09-09 | $4.87 | $5.14 | $4.84 | $4.99 | $4.90 | 89,138,650 |
| 2021-09-08 | $4.79 | $4.83 | $4.75 | $4.80 | $4.72 | 39,829,010 |
| 2021-09-07 | $4.70 | $4.86 | $4.68 | $4.81 | $4.73 | 62,027,710 |
| 2021-09-06 | $4.57 | $4.70 | $4.57 | $4.65 | $4.57 | 36,091,880 |
| 2021-09-03 | $4.61 | $4.66 | $4.55 | $4.57 | $4.49 | 34,843,680 |
| 2021-09-02 | $4.46 | $4.60 | $4.46 | $4.60 | $4.52 | 36,597,820 |
| 2021-09-01 | $4.54 | $4.56 | $4.48 | $4.49 | $4.41 | 37,757,540 |
| 2021-08-31 | $4.46 | $4.54 | $4.44 | $4.54 | $4.46 | 29,579,370 |
| 2021-08-30 | $4.43 | $4.52 | $4.43 | $4.49 | $4.41 | 33,070,420 |
| 2021-08-27 | $4.40 | $4.44 | $4.36 | $4.42 | $4.34 | 26,342,040 |
| 2021-08-26 | $4.33 | $4.43 | $4.32 | $4.38 | $4.30 | 35,733,790 |
| 2021-08-25 | $4.31 | $4.34 | $4.27 | $4.33 | $4.25 | 17,656,050 |
| 2021-08-24 | $4.33 | $4.34 | $4.27 | $4.29 | $4.22 | 19,064,540 |
| 2021-08-23 | $4.23 | $4.33 | $4.23 | $4.31 | $4.23 | 21,511,560 |
| 2021-08-20 | $4.20 | $4.23 | $4.17 | $4.23 | $4.16 | 11,561,440 |
| 2021-08-19 | $4.25 | $4.25 | $4.19 | $4.22 | $4.15 | 10,730,060 |
| 2021-08-18 | $4.13 | $4.26 | $4.13 | $4.26 | $4.19 | 18,762,500 |
| 2021-08-17 | $4.23 | $4.24 | $4.13 | $4.15 | $4.08 | 16,472,530 |
| 2021-08-16 | $4.22 | $4.26 | $4.21 | $4.23 | $4.16 | 10,357,800 |
| 2021-08-13 | $4.24 | $4.25 | $4.20 | $4.22 | $4.15 | 8,810,490 |
| 2021-08-12 | $4.23 | $4.26 | $4.21 | $4.24 | $4.17 | 12,467,200 |
| 2021-08-11 | $4.23 | $4.24 | $4.20 | $4.22 | $4.15 | 10,934,250 |
| 2021-08-10 | $4.15 | $4.23 | $4.14 | $4.21 | $4.14 | 11,581,110 |
| 2021-08-09 | $4.13 | $4.19 | $4.13 | $4.17 | $4.10 | 11,275,960 |
| 2021-08-06 | $4.13 | $4.16 | $4.11 | $4.15 | $4.08 | 9,287,540 |
| 2021-08-05 | $4.15 | $4.18 | $4.13 | $4.13 | $4.06 | 9,547,550 |
| 2021-08-04 | $4.16 | $4.19 | $4.14 | $4.18 | $4.11 | 10,795,530 |
| 2021-08-03 | $4.13 | $4.17 | $4.12 | $4.15 | $4.08 | 9,952,500 |
| 2021-08-02 | $4.12 | $4.16 | $4.08 | $4.15 | $4.08 | 16,233,350 |
| 2021-07-30 | $4.11 | $4.15 | $4.08 | $4.12 | $4.05 | 12,919,510 |
| 2021-07-29 | $4.10 | $4.13 | $4.08 | $4.12 | $4.05 | 10,546,370 |
| 2021-07-28 | $4.14 | $4.15 | $4.08 | $4.09 | $4.02 | 20,095,690 |
| 2021-07-27 | $4.16 | $4.24 | $4.13 | $4.15 | $4.08 | 18,501,440 |
| 2021-07-26 | $4.23 | $4.24 | $4.15 | $4.16 | $4.09 | 19,429,980 |
| 2021-07-23 | $4.26 | $4.27 | $4.21 | $4.23 | $4.16 | 14,537,590 |
| 2021-07-22 | $4.24 | $4.29 | $4.22 | $4.26 | $4.19 | 20,198,830 |
| 2021-07-21 | $4.23 | $4.25 | $4.20 | $4.20 | $4.13 | 17,852,450 |
| 2021-07-20 | $4.21 | $4.24 | $4.19 | $4.23 | $4.16 | 25,534,270 |
| 2021-07-19 | $4.31 | $4.31 | $4.25 | $4.26 | $4.19 | 15,297,240 |
| 2021-07-16 | $4.32 | $4.33 | $4.30 | $4.31 | $4.23 | 17,598,000 |
| 2021-07-15 | $4.35 | $4.36 | $4.29 | $4.33 | $4.25 | 21,376,160 |
| 2021-07-14 | $4.43 | $4.43 | $4.37 | $4.37 | $4.29 | 16,661,330 |
| 2021-07-13 | $4.43 | $4.44 | $4.37 | $4.43 | $4.35 | 18,942,130 |
| 2021-07-12 | $4.42 | $4.45 | $4.38 | $4.42 | $4.34 | 21,660,130 |
| 2021-07-09 | $4.40 | $4.41 | $4.36 | $4.40 | $4.32 | 16,434,230 |
| 2021-07-08 | $4.47 | $4.47 | $4.39 | $4.40 | $4.32 | 20,990,200 |
| 2021-07-07 | $4.45 | $4.49 | $4.44 | $4.48 | $4.40 | 16,508,000 |
| 2021-07-06 | $4.52 | $4.56 | $4.47 | $4.52 | $4.44 | 17,607,650 |
| 2021-07-05 | $4.47 | $4.51 | $4.44 | $4.48 | $4.40 | 18,339,460 |
| 2021-07-02 | $4.54 | $4.57 | $4.47 | $4.48 | $4.40 | 18,180,550 |
| 2021-07-01 | $4.51 | $4.55 | $4.46 | $4.48 | $4.40 | 11,946,360 |
| 2021-06-30 | $4.50 | $4.59 | $4.48 | $4.50 | $4.42 | 16,302,390 |
| 2021-06-29 | $4.54 | $4.57 | $4.49 | $4.50 | $4.42 | 18,106,090 |
| 2021-06-28 | $4.65 | $4.65 | $4.56 | $4.57 | $4.49 | 16,853,260 |
| 2021-06-25 | $4.62 | $4.65 | $4.59 | $4.62 | $4.54 | 27,637,760 |
| 2021-06-24 | $4.56 | $4.63 | $4.53 | $4.58 | $4.50 | 24,010,730 |
| 2021-06-23 | $4.56 | $4.62 | $4.53 | $4.56 | $4.48 | 20,057,660 |
| 2021-06-22 | $4.49 | $4.61 | $4.48 | $4.57 | $4.49 | 40,851,290 |
| 2021-06-21 | $4.44 | $4.45 | $4.41 | $4.44 | $4.36 | 13,047,510 |
| 2021-06-18 | $4.51 | $4.51 | $4.41 | $4.45 | $4.37 | 26,254,430 |
| 2021-06-17 | $4.54 | $4.56 | $4.50 | $4.54 | $4.46 | 24,954,810 |
| 2021-06-16 | $4.53 | $4.67 | $4.51 | $4.61 | $4.53 | 47,723,090 |
| 2021-06-15 | $4.58 | $4.60 | $4.47 | $4.48 | $4.40 | 33,378,160 |
| 2021-06-14 | $4.62 | $4.62 | $4.62 | $4.62 | $4.47 | 0 |
| 2021-06-11 | $4.54 | $4.65 | $4.54 | $4.62 | $4.47 | 47,767,820 |
| 2021-06-10 | $4.51 | $4.54 | $4.50 | $4.54 | $4.39 | 24,621,220 |
| 2021-06-09 | $4.45 | $4.56 | $4.45 | $4.54 | $4.39 | 35,588,360 |
| 2021-06-08 | $4.47 | $4.47 | $4.42 | $4.44 | $4.30 | 15,757,880 |
| 2021-06-07 | $4.49 | $4.53 | $4.46 | $4.47 | $4.32 | 13,859,430 |
| 2021-06-04 | $4.47 | $4.49 | $4.44 | $4.47 | $4.32 | 15,213,670 |
| 2021-06-03 | $4.54 | $4.56 | $4.48 | $4.49 | $4.34 | 23,506,310 |
| 2021-06-02 | $4.50 | $4.53 | $4.47 | $4.51 | $4.36 | 33,383,750 |
| 2021-06-01 | $4.40 | $4.47 | $4.38 | $4.47 | $4.32 | 19,864,480 |
| 2021-05-31 | $4.43 | $4.44 | $4.38 | $4.40 | $4.26 | 12,733,270 |
| 2021-05-28 | $4.49 | $4.51 | $4.41 | $4.42 | $4.28 | 15,208,230 |
| 2021-05-27 | $4.45 | $4.48 | $4.45 | $4.46 | $4.31 | 13,131,940 |
| 2021-05-26 | $4.46 | $4.47 | $4.43 | $4.47 | $4.32 | 14,725,710 |
| 2021-05-25 | $4.43 | $4.46 | $4.42 | $4.45 | $4.31 | 13,644,110 |
| 2021-05-24 | $4.43 | $4.45 | $4.41 | $4.42 | $4.28 | 13,088,400 |
| 2021-05-21 | $4.42 | $4.45 | $4.40 | $4.42 | $4.28 | 13,472,210 |
| 2021-05-20 | $4.42 | $4.43 | $4.37 | $4.41 | $4.27 | 20,599,200 |
| 2021-05-19 | $4.53 | $4.54 | $4.46 | $4.47 | $4.32 | 19,135,300 |
| 2021-05-18 | $4.50 | $4.58 | $4.48 | $4.57 | $4.42 | 32,559,150 |
| 2021-05-17 | $4.52 | $4.52 | $4.45 | $4.49 | $4.34 | 16,830,480 |
| 2021-05-14 | $4.48 | $4.50 | $4.45 | $4.50 | $4.35 | 17,935,650 |
| 2021-05-13 | $4.53 | $4.58 | $4.48 | $4.49 | $4.34 | 20,422,160 |
| 2021-05-12 | $4.48 | $4.58 | $4.48 | $4.54 | $4.39 | 17,564,130 |
| 2021-05-11 | $4.53 | $4.55 | $4.45 | $4.51 | $4.36 | 27,010,210 |
| 2021-05-10 | $4.51 | $4.61 | $4.49 | $4.60 | $4.45 | 40,987,760 |
| 2021-05-07 | $4.44 | $4.50 | $4.41 | $4.47 | $4.32 | 28,347,700 |
| 2021-05-06 | $4.39 | $4.47 | $4.37 | $4.45 | $4.31 | 32,528,840 |
| 2021-05-05 | $4.35 | $4.35 | $4.35 | $4.35 | $4.21 | 0 |
| 2021-05-04 | $4.35 | $4.35 | $4.35 | $4.35 | $4.21 | 0 |
| 2021-04-30 | $4.38 | $4.38 | $4.33 | $4.35 | $4.21 | 17,843,540 |
| 2021-04-29 | $4.35 | $4.37 | $4.32 | $4.35 | $4.21 | 13,761,690 |
| 2021-04-28 | $4.33 | $4.36 | $4.32 | $4.35 | $4.21 | 14,432,120 |
| 2021-04-27 | $4.32 | $4.35 | $4.30 | $4.32 | $4.18 | 8,902,740 |
| 2021-04-26 | $4.33 | $4.35 | $4.31 | $4.34 | $4.20 | 11,058,730 |
| 2021-04-23 | $4.34 | $4.34 | $4.30 | $4.31 | $4.17 | 13,126,270 |
| 2021-04-22 | $4.36 | $4.39 | $4.33 | $4.34 | $4.20 | 13,418,270 |
| 2021-04-21 | $4.40 | $4.40 | $4.34 | $4.36 | $4.22 | 18,731,540 |
| 2021-04-20 | $4.43 | $4.44 | $4.41 | $4.42 | $4.28 | 13,985,550 |
| 2021-04-19 | $4.44 | $4.45 | $4.42 | $4.44 | $4.30 | 16,956,500 |
| 2021-04-16 | $4.38 | $4.46 | $4.35 | $4.45 | $4.31 | 22,829,460 |
| 2021-04-15 | $4.38 | $4.40 | $4.34 | $4.38 | $4.24 | 16,164,580 |
| 2021-04-14 | $4.33 | $4.38 | $4.32 | $4.36 | $4.22 | 15,144,040 |
| 2021-04-13 | $4.39 | $4.40 | $4.32 | $4.32 | $4.18 | 20,489,760 |
| 2021-04-12 | $4.40 | $4.41 | $4.37 | $4.38 | $4.24 | 18,363,890 |
| 2021-04-09 | $4.42 | $4.43 | $4.38 | $4.40 | $4.26 | 19,926,740 |
| 2021-04-08 | $4.45 | $4.45 | $4.40 | $4.41 | $4.27 | 19,189,150 |
| 2021-04-07 | $4.44 | $4.45 | $4.42 | $4.45 | $4.31 | 22,298,240 |
| 2021-04-06 | $4.41 | $4.44 | $4.40 | $4.44 | $4.30 | 15,928,840 |
| 2021-04-05 | $4.44 | $4.44 | $4.44 | $4.44 | $4.30 | 0 |
| 2021-04-02 | $4.46 | $4.48 | $4.42 | $4.44 | $4.30 | 19,867,280 |
| 2021-04-01 | $4.49 | $4.49 | $4.42 | $4.46 | $4.31 | 28,104,810 |
| 2021-03-31 | $4.49 | $4.59 | $4.47 | $4.53 | $4.38 | 41,312,560 |
| 2021-03-30 | $4.46 | $4.52 | $4.43 | $4.47 | $4.32 | 38,694,280 |
| 2021-03-29 | $4.45 | $4.48 | $4.38 | $4.46 | $4.31 | 45,623,050 |
| 2021-03-26 | $4.43 | $4.46 | $4.39 | $4.42 | $4.28 | 38,411,130 |
| 2021-03-25 | $4.51 | $4.56 | $4.44 | $4.45 | $4.31 | 27,864,950 |
| 2021-03-24 | $4.57 | $4.61 | $4.46 | $4.49 | $4.34 | 44,508,010 |
| 2021-03-23 | $4.90 | $4.91 | $4.61 | $4.62 | $4.47 | 55,842,140 |
| 2021-03-22 | $4.81 | $4.84 | $4.76 | $4.82 | $4.66 | 24,291,980 |
| 2021-03-19 | $4.77 | $4.92 | $4.71 | $4.79 | $4.63 | 26,825,140 |
| 2021-03-18 | $4.83 | $4.95 | $4.79 | $4.91 | $4.75 | 26,622,140 |
| 2021-03-17 | $4.85 | $4.88 | $4.77 | $4.84 | $4.68 | 21,047,400 |
| 2021-03-16 | $4.96 | $4.96 | $4.80 | $4.86 | $4.70 | 31,963,230 |
| 2021-03-15 | $4.94 | $5.03 | $4.92 | $4.98 | $4.82 | 20,644,150 |
| 2021-03-12 | $4.84 | $5.00 | $4.81 | $4.96 | $4.80 | 28,645,670 |
| 2021-03-11 | $4.69 | $4.86 | $4.67 | $4.84 | $4.68 | 33,646,850 |
| 2021-03-10 | $4.77 | $4.79 | $4.62 | $4.66 | $4.51 | 33,620,360 |
| 2021-03-09 | $4.86 | $4.92 | $4.70 | $4.82 | $4.66 | 46,724,920 |
| 2021-03-08 | $5.05 | $5.08 | $4.93 | $4.94 | $4.78 | 54,466,700 |
| 2021-03-05 | $4.98 | $5.06 | $4.85 | $4.91 | $4.75 | 40,860,920 |
| 2021-03-04 | $4.85 | $5.03 | $4.83 | $4.88 | $4.72 | 50,376,230 |
| 2021-03-03 | $4.74 | $4.86 | $4.74 | $4.85 | $4.69 | 26,587,800 |
| 2021-03-02 | $4.88 | $4.93 | $4.75 | $4.77 | $4.61 | 41,620,920 |
| 2021-03-01 | $4.95 | $4.98 | $4.83 | $4.92 | $4.76 | 27,745,690 |
| 2021-02-26 | $4.86 | $4.99 | $4.82 | $4.90 | $4.74 | 49,483,390 |
| 2021-02-25 | $5.11 | $5.18 | $4.97 | $5.01 | $4.85 | 52,907,210 |
| 2021-02-24 | $5.18 | $5.18 | $4.92 | $4.98 | $4.82 | 57,348,510 |
| 2021-02-23 | $5.20 | $5.25 | $5.05 | $5.16 | $4.99 | 61,343,070 |
| 2021-02-22 | $5.04 | $5.27 | $5.00 | $5.08 | $4.91 | 78,669,020 |
| 2021-02-19 | $4.95 | $5.11 | $4.90 | $5.03 | $4.87 | 73,434,880 |
| 2021-02-18 | $5.12 | $5.18 | $4.94 | $5.00 | $4.84 | 94,981,000 |
| 2021-02-17 | $4.80 | $4.80 | $4.80 | $4.80 | $4.64 | 0 |
| 2021-02-16 | $4.80 | $4.80 | $4.80 | $4.80 | $4.64 | 0 |
| 2021-02-15 | $4.80 | $4.80 | $4.80 | $4.80 | $4.64 | 0 |
| 2021-02-12 | $4.80 | $4.80 | $4.80 | $4.80 | $4.64 | 0 |
| 2021-02-11 | $4.80 | $4.80 | $4.80 | $4.80 | $4.64 | 0 |
| 2021-02-10 | $4.80 | $4.92 | $4.72 | $4.80 | $4.64 | 46,648,220 |
| 2021-02-09 | $4.74 | $4.91 | $4.65 | $4.87 | $4.71 | 57,813,960 |
| 2021-02-08 | $4.68 | $4.83 | $4.54 | $4.77 | $4.61 | 56,823,390 |
| 2021-02-05 | $4.71 | $4.95 | $4.53 | $4.59 | $4.44 | 94,915,570 |
| 2021-02-04 | $4.29 | $4.71 | $4.26 | $4.71 | $4.56 | 68,820,700 |
| 2021-02-03 | $4.25 | $4.34 | $4.24 | $4.28 | $4.14 | 14,612,320 |
| 2021-02-02 | $4.25 | $4.32 | $4.20 | $4.24 | $4.10 | 18,619,280 |
| 2021-02-01 | $4.22 | $4.26 | $4.20 | $4.24 | $4.10 | 12,398,320 |
| 2021-01-29 | $4.29 | $4.32 | $4.22 | $4.23 | $4.09 | 14,003,270 |
| 2021-01-28 | $4.28 | $4.32 | $4.26 | $4.30 | $4.16 | 12,484,560 |
| 2021-01-27 | $4.34 | $4.37 | $4.29 | $4.31 | $4.17 | 11,628,100 |
| 2021-01-26 | $4.42 | $4.43 | $4.30 | $4.34 | $4.20 | 13,573,250 |
| 2021-01-25 | $4.35 | $4.42 | $4.34 | $4.40 | $4.26 | 15,517,390 |
| 2021-01-22 | $4.54 | $4.55 | $4.36 | $4.40 | $4.26 | 30,363,810 |
| 2021-01-21 | $4.56 | $4.59 | $4.53 | $4.56 | $4.41 | 14,760,880 |
| 2021-01-20 | $4.59 | $4.63 | $4.55 | $4.59 | $4.44 | 18,046,370 |
| 2021-01-19 | $4.56 | $4.63 | $4.55 | $4.55 | $4.40 | 16,506,180 |
| 2021-01-18 | $4.57 | $4.60 | $4.50 | $4.57 | $4.42 | 16,621,500 |
| 2021-01-15 | $4.62 | $4.72 | $4.59 | $4.62 | $4.47 | 20,338,430 |
| 2021-01-14 | $4.66 | $4.68 | $4.56 | $4.60 | $4.45 | 29,653,890 |
| 2021-01-13 | $4.51 | $4.74 | $4.49 | $4.71 | $4.56 | 55,020,430 |
| 2021-01-12 | $4.40 | $4.51 | $4.40 | $4.47 | $4.32 | 16,953,190 |
| 2021-01-11 | $4.50 | $4.53 | $4.41 | $4.42 | $4.28 | 23,711,360 |
| 2021-01-08 | $4.49 | $4.54 | $4.45 | $4.49 | $4.34 | 19,256,400 |
| 2021-01-07 | $4.53 | $4.59 | $4.45 | $4.51 | $4.36 | 27,802,500 |
| 2021-01-06 | $4.53 | $4.62 | $4.48 | $4.52 | $4.37 | 31,247,280 |
| 2021-01-05 | $4.50 | $4.52 | $4.43 | $4.47 | $4.32 | 21,109,940 |
| 2021-01-04 | $4.49 | $4.59 | $4.42 | $4.56 | $4.41 | 29,647,760 |
| 2021-01-01 | $4.49 | $4.49 | $4.49 | $4.49 | $4.34 | 0 |
| 2020-12-31 | $4.35 | $4.53 | $4.33 | $4.49 | $4.34 | 25,353,710 |
| 2020-12-30 | $4.39 | $4.44 | $4.34 | $4.37 | $4.23 | 18,814,640 |
| 2020-12-29 | $4.35 | $4.42 | $4.34 | $4.40 | $4.26 | 10,746,270 |
| 2020-12-28 | $4.39 | $4.42 | $4.32 | $4.33 | $4.19 | 11,547,010 |
| 2020-12-25 | $4.39 | $4.43 | $4.37 | $4.41 | $4.27 | 11,026,100 |
| 2020-12-24 | $4.40 | $4.45 | $4.37 | $4.44 | $4.30 | 14,230,270 |
| 2020-12-23 | $4.26 | $4.40 | $4.26 | $4.38 | $4.24 | 17,885,120 |
| 2020-12-22 | $4.39 | $4.41 | $4.28 | $4.28 | $4.14 | 18,136,230 |
| 2020-12-21 | $4.46 | $4.50 | $4.38 | $4.40 | $4.26 | 22,988,320 |
| 2020-12-18 | $4.44 | $4.52 | $4.43 | $4.48 | $4.33 | 22,561,940 |
| 2020-12-17 | $4.27 | $4.45 | $4.25 | $4.44 | $4.30 | 28,702,400 |
| 2020-12-16 | $4.29 | $4.29 | $4.23 | $4.27 | $4.13 | 26,055,010 |
| 2020-12-15 | $4.30 | $4.30 | $4.23 | $4.24 | $4.10 | 18,546,910 |
| 2020-12-14 | $4.42 | $4.43 | $4.26 | $4.31 | $4.17 | 29,948,470 |
| 2020-12-11 | $4.47 | $4.53 | $4.38 | $4.45 | $4.31 | 30,237,480 |
| 2020-12-10 | $4.47 | $4.50 | $4.41 | $4.42 | $4.28 | 16,738,450 |
| 2020-12-09 | $4.56 | $4.56 | $4.43 | $4.45 | $4.31 | 17,673,390 |
| 2020-12-08 | $4.55 | $4.58 | $4.53 | $4.55 | $4.40 | 9,468,830 |
| 2020-12-07 | $4.65 | $4.66 | $4.56 | $4.58 | $4.43 | 14,917,140 |
| 2020-12-04 | $4.67 | $4.70 | $4.60 | $4.66 | $4.51 | 22,032,910 |
| 2020-12-03 | $4.69 | $4.79 | $4.66 | $4.70 | $4.55 | 32,258,460 |
| 2020-12-02 | $4.73 | $4.73 | $4.65 | $4.66 | $4.51 | 20,641,000 |
| 2020-12-01 | $4.66 | $4.74 | $4.60 | $4.71 | $4.56 | 28,793,310 |
| 2020-11-30 | $4.77 | $4.83 | $4.66 | $4.67 | $4.52 | 33,454,670 |
| 2020-11-27 | $4.74 | $4.82 | $4.71 | $4.78 | $4.62 | 18,620,560 |
| 2020-11-26 | $4.81 | $4.89 | $4.73 | $4.77 | $4.61 | 31,185,770 |
| 2020-11-25 | $5.01 | $5.08 | $4.84 | $4.84 | $4.68 | 73,890,950 |
| 2020-11-24 | $4.78 | $4.86 | $4.69 | $4.83 | $4.67 | 38,245,210 |
| 2020-11-23 | $4.68 | $4.78 | $4.65 | $4.75 | $4.60 | 35,452,920 |
| 2020-11-20 | $4.59 | $4.69 | $4.57 | $4.65 | $4.50 | 20,000,750 |
| 2020-11-19 | $4.59 | $4.62 | $4.53 | $4.58 | $4.43 | 12,855,230 |
| 2020-11-18 | $4.58 | $4.65 | $4.56 | $4.60 | $4.45 | 14,752,510 |
| 2020-11-17 | $4.58 | $4.66 | $4.53 | $4.62 | $4.47 | 23,851,580 |
| 2020-11-16 | $4.41 | $4.55 | $4.41 | $4.55 | $4.40 | 19,105,940 |
| 2020-11-13 | $4.48 | $4.49 | $4.37 | $4.40 | $4.26 | 13,458,110 |
| 2020-11-12 | $4.50 | $4.52 | $4.47 | $4.49 | $4.34 | 11,702,690 |
| 2020-11-11 | $4.54 | $4.54 | $4.45 | $4.50 | $4.35 | 15,663,500 |
| 2020-11-10 | $4.52 | $4.62 | $4.50 | $4.53 | $4.38 | 36,847,340 |
| 2020-11-09 | $4.33 | $4.44 | $4.33 | $4.41 | $4.27 | 15,935,700 |
| 2020-11-06 | $4.33 | $4.35 | $4.30 | $4.33 | $4.19 | 10,597,860 |
| 2020-11-05 | $4.32 | $4.36 | $4.30 | $4.35 | $4.21 | 10,541,200 |
| 2020-11-04 | $4.39 | $4.39 | $4.27 | $4.30 | $4.16 | 11,793,330 |
| 2020-11-03 | $4.18 | $4.33 | $4.17 | $4.30 | $4.16 | 20,992,930 |
| 2020-11-02 | $4.22 | $4.24 | $4.14 | $4.15 | $4.01 | 16,870,640 |
| 2020-10-30 | $4.30 | $4.32 | $4.19 | $4.23 | $4.09 | 18,010,670 |
| 2020-10-29 | $4.26 | $4.30 | $4.22 | $4.28 | $4.14 | 12,752,750 |
| 2020-10-28 | $4.35 | $4.36 | $4.30 | $4.31 | $4.17 | 8,942,160 |
| 2020-10-27 | $4.37 | $4.38 | $4.34 | $4.35 | $4.21 | 10,645,100 |
| 2020-10-26 | $4.42 | $4.42 | $4.38 | $4.39 | $4.25 | 12,573,080 |
| 2020-10-23 | $4.44 | $4.45 | $4.42 | $4.43 | $4.29 | 12,503,850 |
| 2020-10-22 | $4.45 | $4.46 | $4.42 | $4.44 | $4.30 | 8,779,740 |
| 2020-10-21 | $4.47 | $4.49 | $4.41 | $4.46 | $4.31 | 18,883,550 |
| 2020-10-20 | $4.49 | $4.49 | $4.44 | $4.47 | $4.32 | 14,772,600 |
| 2020-10-19 | $4.52 | $4.55 | $4.49 | $4.50 | $4.35 | 22,686,370 |
| 2020-10-16 | $4.55 | $4.56 | $4.51 | $4.53 | $4.38 | 16,849,000 |
| 2020-10-15 | $4.60 | $4.61 | $4.54 | $4.54 | $4.39 | 13,683,480 |
| 2020-10-14 | $4.61 | $4.62 | $4.58 | $4.61 | $4.46 | 9,405,400 |
| 2020-10-13 | $4.64 | $4.64 | $4.60 | $4.62 | $4.47 | 8,900,760 |
| 2020-10-12 | $4.58 | $4.66 | $4.56 | $4.65 | $4.50 | 22,301,180 |
| 2020-10-09 | $4.55 | $4.59 | $4.54 | $4.56 | $4.41 | 11,272,400 |
| 2020-10-08 | $4.51 | $4.51 | $4.51 | $4.51 | $4.36 | 0 |
| 2020-10-07 | $4.51 | $4.51 | $4.51 | $4.51 | $4.36 | 0 |
| 2020-10-06 | $4.51 | $4.51 | $4.51 | $4.51 | $4.36 | 0 |
| 2020-10-05 | $4.51 | $4.51 | $4.51 | $4.51 | $4.36 | 0 |
| 2020-10-02 | $4.51 | $4.51 | $4.51 | $4.51 | $4.36 | 0 |
| 2020-10-01 | $4.51 | $4.51 | $4.51 | $4.51 | $4.36 | 0 |
| 2020-09-30 | $4.53 | $4.54 | $4.50 | $4.51 | $4.36 | 10,342,760 |
| 2020-09-29 | $4.54 | $4.55 | $4.52 | $4.53 | $4.38 | 7,878,870 |
| 2020-09-28 | $4.53 | $4.58 | $4.52 | $4.54 | $4.39 | 9,269,640 |
| 2020-09-25 | $4.53 | $4.55 | $4.51 | $4.52 | $4.37 | 10,032,260 |
| 2020-09-24 | $4.57 | $4.58 | $4.53 | $4.53 | $4.38 | 17,510,270 |
| 2020-09-23 | $4.61 | $4.64 | $4.59 | $4.60 | $4.45 | 11,347,040 |
| 2020-09-22 | $4.66 | $4.67 | $4.60 | $4.61 | $4.46 | 15,584,230 |
| 2020-09-21 | $4.67 | $4.74 | $4.65 | $4.69 | $4.54 | 15,440,050 |
| 2020-09-18 | $4.62 | $4.69 | $4.61 | $4.68 | $4.53 | 17,196,800 |
| 2020-09-17 | $4.66 | $4.69 | $4.60 | $4.63 | $4.48 | 15,461,800 |
| 2020-09-16 | $4.63 | $4.70 | $4.62 | $4.66 | $4.51 | 15,394,760 |
| 2020-09-15 | $4.63 | $4.67 | $4.61 | $4.64 | $4.49 | 12,383,750 |
| 2020-09-14 | $4.62 | $4.64 | $4.60 | $4.63 | $4.48 | 13,638,960 |
| 2020-09-11 | $4.59 | $4.64 | $4.57 | $4.61 | $4.46 | 16,354,490 |
| 2020-09-10 | $4.77 | $4.78 | $4.61 | $4.62 | $4.47 | 36,438,680 |
| 2020-09-09 | $4.70 | $4.78 | $4.68 | $4.75 | $4.60 | 27,392,040 |
| 2020-09-08 | $4.73 | $4.77 | $4.69 | $4.76 | $4.61 | 25,358,660 |
| 2020-09-07 | $4.76 | $4.80 | $4.70 | $4.72 | $4.57 | 25,754,210 |
| 2020-09-04 | $4.76 | $4.80 | $4.73 | $4.78 | $4.62 | 21,548,930 |
| 2020-09-03 | $4.85 | $4.87 | $4.80 | $4.82 | $4.66 | 24,906,790 |
| 2020-09-02 | $4.85 | $4.88 | $4.80 | $4.85 | $4.69 | 29,043,380 |
| 2020-09-01 | $4.91 | $4.92 | $4.83 | $4.87 | $4.71 | 43,536,510 |
| 2020-08-31 | $4.95 | $4.97 | $4.92 | $4.92 | $4.76 | 28,728,170 |
| 2020-08-28 | $4.99 | $4.99 | $4.87 | $4.95 | $4.79 | 42,178,640 |
| 2020-08-27 | $5.04 | $5.10 | $4.97 | $5.00 | $4.84 | 43,441,100 |
| 2020-08-26 | $4.95 | $5.06 | $4.93 | $5.06 | $4.90 | 53,750,080 |
| 2020-08-25 | $5.00 | $5.03 | $4.92 | $4.95 | $4.79 | 30,191,850 |
| 2020-08-24 | $4.90 | $5.02 | $4.87 | $5.01 | $4.85 | 36,531,000 |
| 2020-08-21 | $4.93 | $4.96 | $4.88 | $4.91 | $4.75 | 19,385,340 |
| 2020-08-20 | $4.97 | $4.97 | $4.91 | $4.92 | $4.76 | 25,903,320 |
| 2020-08-19 | $5.00 | $5.02 | $4.94 | $4.97 | $4.81 | 29,829,220 |
| 2020-08-18 | $4.99 | $5.09 | $4.98 | $5.00 | $4.84 | 49,599,300 |
| 2020-08-17 | $4.94 | $4.99 | $4.90 | $4.97 | $4.81 | 35,753,270 |
| 2020-08-14 | $4.92 | $4.94 | $4.85 | $4.91 | $4.75 | 20,880,940 |
| 2020-08-13 | $4.88 | $4.96 | $4.87 | $4.92 | $4.76 | 30,715,630 |
| 2020-08-12 | $4.83 | $4.87 | $4.78 | $4.87 | $4.71 | 24,223,190 |
| 2020-08-11 | $4.92 | $4.97 | $4.82 | $4.84 | $4.68 | 29,476,860 |
| 2020-08-10 | $4.81 | $4.93 | $4.79 | $4.89 | $4.73 | 25,043,610 |
| 2020-08-07 | $4.89 | $4.89 | $4.80 | $4.83 | $4.67 | 29,168,560 |
| 2020-08-06 | $4.94 | $5.00 | $4.86 | $4.92 | $4.76 | 39,284,720 |
| 2020-08-05 | $4.90 | $5.04 | $4.81 | $4.96 | $4.80 | 53,340,510 |
| 2020-08-04 | $4.89 | $4.91 | $4.82 | $4.91 | $4.75 | 31,101,170 |
| 2020-08-03 | $4.79 | $4.88 | $4.79 | $4.88 | $4.72 | 33,298,240 |
| 2020-07-31 | $4.74 | $4.84 | $4.71 | $4.81 | $4.65 | 32,762,790 |
| 2020-07-30 | $4.80 | $4.85 | $4.75 | $4.77 | $4.61 | 25,239,060 |
| 2020-07-29 | $4.73 | $4.80 | $4.69 | $4.79 | $4.63 | 20,703,050 |
| 2020-07-28 | $4.79 | $4.83 | $4.72 | $4.75 | $4.60 | 21,882,000 |
| 2020-07-27 | $4.83 | $4.87 | $4.73 | $4.77 | $4.61 | 20,463,280 |
| 2020-07-24 | $4.92 | $5.01 | $4.78 | $4.80 | $4.64 | 33,455,660 |
| 2020-07-23 | $5.03 | $5.06 | $4.86 | $4.95 | $4.79 | 50,513,000 |
| 2020-07-22 | $4.89 | $5.14 | $4.88 | $5.10 | $4.93 | 77,987,150 |
| 2020-07-21 | $4.87 | $4.90 | $4.81 | $4.84 | $4.68 | 21,610,370 |
| 2020-07-20 | $4.71 | $4.88 | $4.71 | $4.87 | $4.71 | 32,298,030 |
| 2020-07-17 | $4.84 | $4.88 | $4.68 | $4.71 | $4.56 | 34,151,920 |
| 2020-07-16 | $5.01 | $5.02 | $4.81 | $4.82 | $4.66 | 38,337,500 |
| 2020-07-15 | $5.15 | $5.17 | $4.98 | $5.00 | $4.84 | 32,487,720 |
| 2020-07-14 | $5.06 | $5.15 | $5.03 | $5.11 | $4.94 | 41,712,510 |
| 2020-07-13 | $4.98 | $5.12 | $4.98 | $5.09 | $4.92 | 35,146,460 |
| 2020-07-10 | $5.16 | $5.16 | $4.97 | $5.00 | $4.84 | 51,367,400 |
| 2020-07-09 | $5.03 | $5.28 | $5.02 | $5.21 | $5.04 | 56,831,990 |
| 2020-07-08 | $4.93 | $5.05 | $4.89 | $5.04 | $4.88 | 51,086,940 |
| 2020-07-07 | $5.10 | $5.14 | $4.93 | $4.94 | $4.78 | 57,178,920 |
| 2020-07-06 | $4.78 | $5.02 | $4.78 | $4.98 | $4.82 | 61,912,620 |
| 2020-07-03 | $4.70 | $4.84 | $4.69 | $4.75 | $4.60 | 33,424,290 |
| 2020-07-02 | $4.54 | $4.68 | $4.54 | $4.68 | $4.53 | 27,363,840 |
| 2020-07-01 | $4.55 | $4.57 | $4.50 | $4.57 | $4.42 | 17,779,080 |
| 2020-06-30 | $4.57 | $4.58 | $4.54 | $4.55 | $4.40 | 10,373,310 |
| 2020-06-29 | $4.58 | $4.59 | $4.52 | $4.53 | $4.38 | 13,143,610 |
| 2020-06-26 | $4.60 | $4.60 | $4.60 | $4.60 | $4.45 | 0 |
| 2020-06-25 | $4.60 | $4.60 | $4.60 | $4.60 | $4.45 | 0 |
| 2020-06-24 | $4.60 | $4.62 | $4.58 | $4.60 | $4.45 | 6,273,060 |
| 2020-06-23 | $4.65 | $4.65 | $4.59 | $4.59 | $4.44 | 11,714,200 |
| 2020-06-22 | $4.64 | $4.69 | $4.62 | $4.65 | $4.50 | 13,896,370 |
| 2020-06-19 | $4.65 | $4.67 | $4.62 | $4.64 | $4.49 | 12,670,170 |
| 2020-06-18 | $4.57 | $4.67 | $4.56 | $4.65 | $4.50 | 13,541,990 |
| 2020-06-17 | $4.60 | $4.63 | $4.55 | $4.59 | $4.44 | 15,209,170 |
| 2020-06-16 | $4.58 | $4.61 | $4.56 | $4.59 | $4.44 | 13,251,350 |
| 2020-06-15 | $4.56 | $4.59 | $4.54 | $4.55 | $4.40 | 20,167,810 |
| 2020-06-12 | $4.51 | $4.61 | $4.51 | $4.61 | $4.46 | 20,021,210 |
| 2020-06-11 | $4.75 | $4.75 | $4.63 | $4.66 | $4.45 | 22,622,060 |
| 2020-06-10 | $4.77 | $4.77 | $4.72 | $4.73 | $4.52 | 14,362,400 |
| 2020-06-09 | $4.87 | $4.88 | $4.75 | $4.80 | $4.58 | 20,728,640 |
| 2020-06-08 | $4.77 | $4.93 | $4.77 | $4.87 | $4.65 | 37,952,050 |
| 2020-06-05 | $4.70 | $4.72 | $4.65 | $4.71 | $4.50 | 13,409,350 |
| 2020-06-04 | $4.75 | $4.75 | $4.68 | $4.69 | $4.48 | 17,314,520 |
| 2020-06-03 | $4.74 | $4.92 | $4.73 | $4.76 | $4.55 | 38,418,970 |
| 2020-06-02 | $4.70 | $4.72 | $4.65 | $4.72 | $4.51 | 17,008,030 |
| 2020-06-01 | $4.59 | $4.68 | $4.59 | $4.67 | $4.46 | 18,867,930 |
| 2020-05-29 | $4.60 | $4.62 | $4.56 | $4.58 | $4.37 | 10,854,270 |
| 2020-05-28 | $4.61 | $4.65 | $4.57 | $4.62 | $4.41 | 13,112,550 |
| 2020-05-27 | $4.67 | $4.68 | $4.60 | $4.60 | $4.39 | 16,575,130 |
| 2020-05-26 | $4.63 | $4.68 | $4.60 | $4.68 | $4.47 | 19,075,730 |
| 2020-05-25 | $4.79 | $4.81 | $4.60 | $4.61 | $4.40 | 37,101,890 |
| 2020-05-22 | $4.87 | $4.88 | $4.77 | $4.78 | $4.57 | 20,818,990 |
| 2020-05-21 | $4.97 | $4.97 | $4.86 | $4.87 | $4.65 | 19,515,550 |
| 2020-05-20 | $5.05 | $5.05 | $4.92 | $4.93 | $4.71 | 26,082,380 |
| 2020-05-19 | $5.01 | $5.14 | $4.98 | $5.07 | $4.84 | 37,660,260 |
| 2020-05-18 | $5.07 | $5.09 | $4.92 | $4.92 | $4.70 | 26,421,960 |
| 2020-05-15 | $4.97 | $5.09 | $4.95 | $5.01 | $4.78 | 27,114,400 |
| 2020-05-14 | $4.90 | $4.99 | $4.86 | $4.94 | $4.72 | 20,730,180 |
| 2020-05-13 | $4.98 | $4.98 | $4.90 | $4.92 | $4.70 | 25,289,840 |
| 2020-05-12 | $5.06 | $5.09 | $4.93 | $5.00 | $4.78 | 24,374,230 |
| 2020-05-11 | $5.02 | $5.17 | $5.00 | $5.06 | $4.83 | 28,678,820 |
| 2020-05-08 | $4.95 | $5.08 | $4.91 | $5.04 | $4.81 | 34,010,850 |
| 2020-05-07 | $5.02 | $5.04 | $4.88 | $4.91 | $4.69 | 27,136,400 |
| 2020-05-06 | $5.04 | $5.04 | $4.87 | $4.99 | $4.77 | 42,256,640 |
| 2020-05-05 | $4.95 | $4.95 | $4.95 | $4.95 | $4.73 | 0 |
| 2020-05-04 | $4.95 | $4.95 | $4.95 | $4.95 | $4.73 | 0 |
| 2020-05-01 | $4.95 | $4.95 | $4.95 | $4.95 | $4.73 | 0 |
| 2020-04-30 | $4.88 | $5.03 | $4.86 | $4.95 | $4.73 | 29,866,030 |
| 2020-04-29 | $4.84 | $4.86 | $4.75 | $4.81 | $4.59 | 22,266,640 |
| 2020-04-28 | $4.82 | $4.83 | $4.63 | $4.76 | $4.55 | 46,707,940 |
| 2020-04-27 | $4.93 | $4.97 | $4.84 | $4.86 | $4.64 | 62,795,770 |
| 2020-04-24 | $5.50 | $5.52 | $4.98 | $5.02 | $4.79 | 97,716,140 |
| 2020-04-23 | $5.01 | $5.47 | $5.01 | $5.47 | $5.22 | 77,620,290 |
| 2020-04-22 | $5.15 | $5.15 | $4.86 | $4.97 | $4.75 | 52,444,180 |
| 2020-04-21 | $5.21 | $5.30 | $5.15 | $5.21 | $4.98 | 23,274,300 |
| 2020-04-20 | $5.27 | $5.34 | $5.21 | $5.26 | $5.02 | 28,695,100 |
| 2020-04-17 | $5.33 | $5.45 | $5.31 | $5.33 | $5.09 | 16,930,940 |
| 2020-04-16 | $5.35 | $5.41 | $5.26 | $5.28 | $5.04 | 20,090,190 |
| 2020-04-15 | $5.37 | $5.49 | $5.33 | $5.43 | $5.19 | 20,505,590 |
| 2020-04-14 | $5.28 | $5.45 | $5.22 | $5.43 | $5.19 | 26,789,840 |
| 2020-04-13 | $5.31 | $5.34 | $5.21 | $5.22 | $4.99 | 13,847,500 |
| 2020-04-10 | $5.33 | $5.33 | $5.23 | $5.26 | $5.02 | 19,763,710 |
| 2020-04-09 | $5.44 | $5.49 | $5.36 | $5.41 | $5.17 | 19,864,020 |
| 2020-04-08 | $5.31 | $5.44 | $5.26 | $5.39 | $5.15 | 32,441,090 |
| 2020-04-07 | $5.28 | $5.43 | $5.23 | $5.37 | $5.13 | 50,192,620 |
| 2020-04-06 | $5.24 | $5.24 | $5.24 | $5.24 | $5.00 | 0 |
| 2020-04-03 | $5.33 | $5.35 | $5.15 | $5.24 | $5.00 | 42,571,600 |
| 2020-04-02 | $4.89 | $5.30 | $4.88 | $5.30 | $5.06 | 55,816,190 |
| 2020-04-01 | $4.83 | $4.94 | $4.82 | $4.86 | $4.64 | 27,232,700 |
| 2020-03-31 | $4.79 | $4.98 | $4.77 | $4.89 | $4.67 | 25,978,830 |
| 2020-03-30 | $4.85 | $4.86 | $4.69 | $4.75 | $4.54 | 34,527,670 |
| 2020-03-27 | $5.08 | $5.09 | $4.90 | $4.93 | $4.71 | 27,166,680 |
| 2020-03-26 | $5.12 | $5.15 | $4.99 | $5.01 | $4.78 | 31,864,300 |
| 2020-03-25 | $5.17 | $5.23 | $5.12 | $5.19 | $4.96 | 34,042,540 |
| 2020-03-24 | $4.79 | $5.14 | $4.78 | $5.04 | $4.81 | 59,585,830 |
| 2020-03-23 | $4.90 | $4.90 | $4.68 | $4.71 | $4.50 | 36,015,880 |
| 2020-03-20 | $5.06 | $5.10 | $4.93 | $5.00 | $4.78 | 26,466,300 |
| 2020-03-19 | $5.00 | $5.11 | $4.88 | $4.98 | $4.76 | 34,250,960 |
| 2020-03-18 | $5.18 | $5.18 | $5.01 | $5.02 | $4.79 | 25,648,090 |
| 2020-03-17 | $5.04 | $5.19 | $5.03 | $5.14 | $4.91 | 27,547,070 |
| 2020-03-16 | $5.29 | $5.30 | $5.02 | $5.04 | $4.81 | 28,962,470 |
| 2020-03-13 | $5.11 | $5.32 | $5.02 | $5.27 | $5.03 | 35,379,890 |
| 2020-03-12 | $5.51 | $5.54 | $5.31 | $5.38 | $5.14 | 28,740,450 |
| 2020-03-11 | $5.74 | $5.88 | $5.60 | $5.62 | $5.37 | 32,971,890 |
| 2020-03-10 | $5.60 | $5.74 | $5.49 | $5.70 | $5.44 | 37,229,820 |
| 2020-03-09 | $5.73 | $5.80 | $5.61 | $5.73 | $5.47 | 49,142,070 |
| 2020-03-06 | $6.08 | $6.22 | $6.02 | $6.16 | $5.88 | 17,866,210 |
| 2020-03-05 | $6.07 | $6.23 | $6.02 | $6.17 | $5.89 | 23,121,800 |
| 2020-03-04 | $6.10 | $6.12 | $5.93 | $6.00 | $5.73 | 14,650,690 |
| 2020-03-03 | $6.14 | $6.24 | $6.02 | $6.07 | $5.80 | 26,122,340 |
| 2020-03-02 | $5.87 | $6.08 | $5.85 | $5.98 | $5.71 | 28,568,490 |
| 2020-02-28 | $5.99 | $6.05 | $5.76 | $5.81 | $5.55 | 43,112,210 |
| 2020-02-27 | $6.27 | $6.34 | $6.15 | $6.19 | $5.91 | 36,485,540 |
| 2020-02-26 | $6.42 | $6.42 | $6.27 | $6.31 | $6.03 | 35,881,620 |
| 2020-02-25 | $6.59 | $6.59 | $6.30 | $6.51 | $6.22 | 40,372,160 |
| 2020-02-24 | $6.74 | $6.84 | $6.70 | $6.74 | $6.44 | 24,644,850 |
| 2020-02-21 | $7.05 | $7.05 | $6.88 | $6.94 | $6.63 | 29,866,680 |
| 2020-02-20 | $6.75 | $7.07 | $6.73 | $7.02 | $6.70 | 38,722,300 |
| 2020-02-19 | $6.90 | $6.92 | $6.63 | $6.70 | $6.40 | 28,164,070 |
| 2020-02-18 | $7.02 | $7.03 | $6.78 | $6.92 | $6.61 | 19,218,280 |
| 2020-02-17 | $6.85 | $7.04 | $6.82 | $7.00 | $6.69 | 19,047,900 |
| 2020-02-14 | $6.96 | $6.99 | $6.75 | $6.82 | $6.51 | 18,996,180 |
| 2020-02-13 | $7.08 | $7.13 | $6.95 | $6.98 | $6.67 | 14,126,200 |
| 2020-02-12 | $6.78 | $7.10 | $6.74 | $7.01 | $6.69 | 18,400,120 |
| 2020-02-11 | $6.79 | $6.87 | $6.72 | $6.78 | $6.48 | 13,333,350 |
| 2020-02-10 | $6.61 | $6.94 | $6.56 | $6.80 | $6.49 | 24,559,650 |
| 2020-02-07 | $6.72 | $6.73 | $6.57 | $6.66 | $6.36 | 17,206,550 |
| 2020-02-06 | $6.70 | $6.83 | $6.64 | $6.76 | $6.46 | 17,184,770 |
| 2020-02-05 | $6.75 | $6.93 | $6.56 | $6.64 | $6.34 | 20,324,660 |
| 2020-02-04 | $6.16 | $6.87 | $6.16 | $6.75 | $6.45 | 36,093,340 |
| 2020-02-03 | $6.47 | $6.69 | $6.47 | $6.47 | $6.18 | 27,971,470 |
| 2020-01-31 | $7.19 | $7.19 | $7.19 | $7.19 | $6.87 | 0 |
| 2020-01-30 | $7.19 | $7.19 | $7.19 | $7.19 | $6.87 | 0 |
| 2020-01-29 | $7.19 | $7.19 | $7.19 | $7.19 | $6.87 | 0 |
| 2020-01-28 | $7.19 | $7.19 | $7.19 | $7.19 | $6.87 | 0 |
| 2020-01-27 | $7.19 | $7.19 | $7.19 | $7.19 | $6.87 | 0 |
| 2020-01-24 | $7.19 | $7.19 | $7.19 | $7.19 | $6.87 | 0 |
| 2020-01-23 | $7.70 | $7.73 | $7.16 | $7.19 | $6.87 | 24,970,170 |
| 2020-01-22 | $7.74 | $7.79 | $7.46 | $7.76 | $7.41 | 14,962,140 |
| 2020-01-21 | $7.77 | $7.87 | $7.62 | $7.75 | $7.40 | 11,184,110 |
| 2020-01-20 | $7.94 | $7.97 | $7.73 | $7.80 | $7.45 | 10,086,150 |
| 2020-01-17 | $7.82 | $7.95 | $7.77 | $7.88 | $7.53 | 11,112,090 |
| 2020-01-16 | $7.85 | $8.02 | $7.75 | $7.79 | $7.44 | 21,383,480 |
| 2020-01-15 | $7.85 | $7.95 | $7.73 | $7.87 | $7.52 | 12,604,730 |
| 2020-01-14 | $7.73 | $8.03 | $7.72 | $7.80 | $7.45 | 22,556,440 |
| 2020-01-13 | $7.65 | $7.85 | $7.65 | $7.75 | $7.40 | 16,694,100 |
| 2020-01-10 | $7.85 | $7.93 | $7.73 | $7.77 | $7.42 | 17,726,850 |
| 2020-01-09 | $7.70 | $8.10 | $7.52 | $7.85 | $7.50 | 40,257,100 |
| 2020-01-08 | $8.13 | $8.20 | $7.83 | $7.89 | $7.54 | 23,938,250 |
| 2020-01-07 | $7.90 | $7.90 | $7.72 | $7.86 | $7.51 | 17,179,320 |
| 2020-01-06 | $7.76 | $8.11 | $7.76 | $8.01 | $7.65 | 46,763,450 |
| 2020-01-03 | $7.69 | $7.77 | $7.56 | $7.68 | $7.33 | 21,890,120 |
| 2020-01-02 | $7.48 | $7.76 | $7.45 | $7.68 | $7.33 | 35,642,330 |
| 2020-01-01 | $7.38 | $7.38 | $7.38 | $7.38 | $7.05 | 0 |
| 2019-12-31 | $7.17 | $7.45 | $7.11 | $7.38 | $7.05 | 31,482,460 |
| 2019-12-30 | $6.82 | $7.18 | $6.79 | $7.18 | $6.86 | 29,396,820 |
| 2019-12-27 | $6.95 | $6.95 | $6.80 | $6.81 | $6.50 | 16,598,940 |
| 2019-12-26 | $6.89 | $6.99 | $6.86 | $6.90 | $6.59 | 10,943,050 |
| 2019-12-25 | $6.69 | $6.93 | $6.69 | $6.93 | $6.62 | 24,962,870 |
| 2019-12-24 | $6.52 | $6.72 | $6.46 | $6.70 | $6.40 | 19,041,680 |
| 2019-12-23 | $6.53 | $6.61 | $6.43 | $6.49 | $6.20 | 15,918,090 |
| 2019-12-20 | $6.58 | $6.68 | $6.50 | $6.55 | $6.26 | 18,502,690 |
| 2019-12-19 | $6.62 | $6.66 | $6.45 | $6.57 | $6.27 | 28,018,390 |
| 2019-12-18 | $6.79 | $6.93 | $6.60 | $6.67 | $6.37 | 42,633,700 |
| 2019-12-17 | $6.75 | $6.79 | $6.67 | $6.78 | $6.48 | 25,374,850 |
| 2019-12-16 | $6.71 | $6.75 | $6.61 | $6.74 | $6.44 | 24,076,900 |
| 2019-12-13 | $6.77 | $6.79 | $6.70 | $6.71 | $6.41 | 23,095,020 |
| 2019-12-12 | $6.74 | $6.78 | $6.65 | $6.72 | $6.42 | 17,612,640 |
| 2019-12-11 | $6.75 | $6.86 | $6.68 | $6.74 | $6.44 | 23,761,700 |
| 2019-12-10 | $6.75 | $6.80 | $6.67 | $6.75 | $6.45 | 28,437,100 |
| 2019-12-09 | $6.92 | $6.96 | $6.68 | $6.72 | $6.42 | 22,107,670 |
| 2019-12-06 | $6.96 | $6.98 | $6.77 | $6.96 | $6.65 | 23,784,520 |
| 2019-12-05 | $7.14 | $7.30 | $6.86 | $6.93 | $6.62 | 29,138,270 |
| 2019-12-04 | $7.04 | $7.09 | $6.99 | $7.03 | $6.71 | 10,430,730 |
| 2019-12-03 | $6.95 | $7.12 | $6.92 | $7.04 | $6.72 | 17,941,790 |
| 2019-12-02 | $6.90 | $7.02 | $6.86 | $6.97 | $6.66 | 13,219,630 |
| 2019-11-29 | $6.95 | $7.04 | $6.89 | $6.98 | $6.67 | 24,682,780 |
| 2019-11-28 | $6.93 | $7.01 | $6.84 | $6.89 | $6.58 | 20,620,400 |
| 2019-11-27 | $6.68 | $6.98 | $6.67 | $6.90 | $6.59 | 27,065,630 |
| 2019-11-26 | $6.64 | $6.78 | $6.54 | $6.63 | $6.33 | 26,349,110 |
| 2019-11-25 | $6.58 | $6.67 | $6.49 | $6.64 | $6.34 | 23,535,850 |
| 2019-11-22 | $6.22 | $6.65 | $6.20 | $6.59 | $6.29 | 39,754,260 |
| 2019-11-21 | $6.23 | $6.30 | $6.12 | $6.17 | $5.89 | 7,747,700 |
| 2019-11-20 | $6.15 | $6.31 | $6.10 | $6.23 | $5.95 | 12,416,620 |
| 2019-11-19 | $6.27 | $6.27 | $6.15 | $6.24 | $5.96 | 10,725,780 |
| 2019-11-18 | $6.04 | $6.38 | $6.04 | $6.28 | $6.00 | 13,735,360 |
| 2019-11-15 | $6.15 | $6.17 | $6.03 | $6.05 | $5.78 | 9,492,800 |
| 2019-11-14 | $6.28 | $6.32 | $6.10 | $6.18 | $5.90 | 13,478,700 |
| 2019-11-13 | $6.19 | $6.32 | $6.18 | $6.23 | $5.95 | 8,869,290 |
| 2019-11-12 | $6.22 | $6.28 | $6.09 | $6.25 | $5.97 | 15,585,490 |
| 2019-11-11 | $6.23 | $6.38 | $6.17 | $6.22 | $5.94 | 13,700,770 |
| 2019-11-08 | $6.38 | $6.39 | $6.20 | $6.29 | $6.01 | 14,072,450 |
| 2019-11-07 | $6.25 | $6.36 | $6.16 | $6.33 | $6.05 | 14,650,800 |
| 2019-11-06 | $6.23 | $6.37 | $6.22 | $6.26 | $5.98 | 14,005,070 |
| 2019-11-05 | $6.18 | $6.32 | $6.12 | $6.25 | $5.97 | 17,149,880 |
| 2019-11-04 | $6.14 | $6.20 | $6.11 | $6.15 | $5.87 | 13,056,280 |
| 2019-11-01 | $6.00 | $6.14 | $5.97 | $6.11 | $5.84 | 16,779,190 |
| 2019-10-31 | $5.90 | $6.08 | $5.87 | $6.03 | $5.76 | 21,302,940 |
| 2019-10-30 | $5.66 | $6.02 | $5.61 | $5.89 | $5.63 | 26,292,470 |
| 2019-10-29 | $5.63 | $5.73 | $5.54 | $5.69 | $5.43 | 14,255,400 |
| 2019-10-28 | $5.63 | $5.69 | $5.60 | $5.64 | $5.39 | 11,870,340 |
| 2019-10-25 | $5.63 | $5.65 | $5.55 | $5.64 | $5.39 | 13,346,000 |
| 2019-10-24 | $5.70 | $5.71 | $5.58 | $5.61 | $5.36 | 8,772,560 |
| 2019-10-23 | $5.79 | $5.80 | $5.65 | $5.65 | $5.40 | 11,556,860 |
| 2019-10-22 | $5.85 | $5.89 | $5.75 | $5.77 | $5.51 | 8,773,320 |
| 2019-10-21 | $5.86 | $5.94 | $5.79 | $5.83 | $5.57 | 10,248,250 |
| 2019-10-18 | $5.96 | $6.01 | $5.81 | $5.86 | $5.60 | 10,934,710 |
| 2019-10-17 | $6.00 | $6.06 | $5.92 | $5.94 | $5.67 | 11,522,010 |
| 2019-10-16 | $5.98 | $5.98 | $5.90 | $5.93 | $5.66 | 8,493,680 |
| 2019-10-15 | $5.92 | $6.02 | $5.90 | $5.98 | $5.71 | 14,229,380 |
| 2019-10-14 | $5.87 | $5.99 | $5.86 | $5.94 | $5.67 | 18,781,360 |
| 2019-10-11 | $5.71 | $5.93 | $5.65 | $5.90 | $5.63 | 22,750,080 |
| 2019-10-10 | $5.45 | $5.72 | $5.45 | $5.71 | $5.45 | 23,148,880 |
| 2019-10-09 | $5.43 | $5.48 | $5.39 | $5.47 | $5.22 | 3,767,900 |
| 2019-10-08 | $5.48 | $5.50 | $5.42 | $5.47 | $5.22 | 6,143,990 |
| 2019-10-07 | $5.39 | $5.39 | $5.39 | $5.39 | $5.15 | 0 |
| 2019-10-04 | $5.39 | $5.39 | $5.39 | $5.39 | $5.15 | 0 |
| 2019-10-03 | $5.39 | $5.39 | $5.39 | $5.39 | $5.15 | 0 |
| 2019-10-02 | $5.39 | $5.39 | $5.39 | $5.39 | $5.15 | 0 |
| 2019-10-01 | $5.39 | $5.39 | $5.39 | $5.39 | $5.15 | 0 |
| 2019-09-30 | $5.44 | $5.47 | $5.39 | $5.39 | $5.15 | 4,554,650 |
| 2019-09-27 | $5.38 | $5.43 | $5.37 | $5.41 | $5.17 | 5,499,090 |
| 2019-09-26 | $5.46 | $5.48 | $5.34 | $5.42 | $5.18 | 8,397,330 |
| 2019-09-25 | $5.58 | $5.59 | $5.44 | $5.49 | $5.24 | 9,967,900 |
| 2019-09-24 | $5.66 | $5.74 | $5.60 | $5.62 | $5.37 | 8,963,460 |
| 2019-09-23 | $5.57 | $5.75 | $5.53 | $5.72 | $5.46 | 16,847,000 |
| 2019-09-20 | $5.48 | $5.60 | $5.44 | $5.57 | $5.32 | 13,020,800 |
| 2019-09-19 | $5.46 | $5.48 | $5.43 | $5.47 | $5.22 | 8,604,370 |
| 2019-09-18 | $5.54 | $5.54 | $5.44 | $5.48 | $5.23 | 18,442,220 |
| 2019-09-17 | $5.76 | $5.77 | $5.59 | $5.65 | $5.40 | 22,749,480 |
| 2019-09-16 | $5.70 | $5.75 | $5.56 | $5.73 | $5.47 | 47,117,000 |
| 2019-09-13 | $5.43 | $5.43 | $5.43 | $5.43 | $5.19 | 0 |
| 2019-09-12 | $5.43 | $5.44 | $5.37 | $5.43 | $5.19 | 7,592,760 |
| 2019-09-11 | $5.53 | $5.54 | $5.40 | $5.42 | $5.18 | 10,346,980 |
| 2019-09-10 | $5.47 | $5.53 | $5.46 | $5.52 | $5.27 | 10,212,460 |
| 2019-09-09 | $5.50 | $5.50 | $5.42 | $5.47 | $5.22 | 8,745,690 |
| 2019-09-06 | $5.41 | $5.48 | $5.39 | $5.41 | $5.17 | 9,646,370 |
| 2019-09-05 | $5.41 | $5.43 | $5.37 | $5.40 | $5.16 | 11,420,680 |
| 2019-09-04 | $5.29 | $5.38 | $5.28 | $5.37 | $5.13 | 9,876,170 |
| 2019-09-03 | $5.37 | $5.38 | $5.29 | $5.30 | $5.06 | 9,223,230 |
| 2019-09-02 | $5.32 | $5.41 | $5.28 | $5.36 | $5.12 | 14,316,080 |
| 2019-08-30 | $5.27 | $5.36 | $5.25 | $5.34 | $5.10 | 15,752,790 |
| 2019-08-29 | $5.20 | $5.33 | $5.15 | $5.29 | $5.05 | 17,446,390 |
| 2019-08-28 | $5.19 | $5.21 | $5.13 | $5.20 | $4.97 | 9,480,250 |
| 2019-08-27 | $5.18 | $5.24 | $5.16 | $5.16 | $4.93 | 11,112,180 |
| 2019-08-26 | $5.15 | $5.22 | $5.12 | $5.16 | $4.93 | 6,699,360 |
| 2019-08-23 | $5.18 | $5.24 | $5.15 | $5.22 | $4.99 | 10,399,810 |
| 2019-08-22 | $5.21 | $5.24 | $5.12 | $5.19 | $4.96 | 14,770,120 |
| 2019-08-21 | $5.28 | $5.28 | $5.16 | $5.16 | $4.93 | 10,624,660 |
| 2019-08-20 | $5.34 | $5.34 | $5.26 | $5.30 | $5.06 | 14,322,220 |
| 2019-08-19 | $5.38 | $5.42 | $5.35 | $5.40 | $5.16 | 8,785,390 |
| 2019-08-16 | $5.39 | $5.40 | $5.32 | $5.33 | $5.09 | 4,022,430 |
| 2019-08-15 | $5.31 | $5.37 | $5.28 | $5.34 | $5.10 | 6,631,690 |
| 2019-08-14 | $5.41 | $5.44 | $5.36 | $5.38 | $5.14 | 6,161,970 |
| 2019-08-13 | $5.29 | $5.39 | $5.28 | $5.36 | $5.12 | 9,154,990 |
| 2019-08-12 | $5.17 | $5.35 | $5.13 | $5.34 | $5.10 | 13,440,080 |
| 2019-08-09 | $5.18 | $5.18 | $5.13 | $5.15 | $4.92 | 4,712,340 |
| 2019-08-08 | $5.11 | $5.17 | $5.11 | $5.15 | $4.92 | 4,359,910 |
| 2019-08-07 | $5.11 | $5.17 | $5.08 | $5.10 | $4.87 | 6,432,450 |
| 2019-08-06 | $5.16 | $5.17 | $5.01 | $5.10 | $4.87 | 10,833,590 |
| 2019-08-05 | $5.21 | $5.27 | $5.19 | $5.19 | $4.96 | 8,179,600 |
| 2019-08-02 | $5.24 | $5.28 | $5.19 | $5.22 | $4.99 | 9,330,370 |
| 2019-08-01 | $5.38 | $5.40 | $5.33 | $5.33 | $5.09 | 6,692,140 |
| 2019-07-31 | $5.40 | $5.43 | $5.35 | $5.40 | $5.16 | 8,774,310 |
| 2019-07-30 | $5.38 | $5.41 | $5.36 | $5.38 | $5.14 | 6,173,790 |
| 2019-07-29 | $5.38 | $5.40 | $5.32 | $5.40 | $5.16 | 6,228,060 |
| 2019-07-26 | $5.33 | $5.37 | $5.30 | $5.35 | $5.11 | 5,565,490 |
| 2019-07-25 | $5.36 | $5.37 | $5.31 | $5.34 | $5.10 | 4,908,700 |
| 2019-07-24 | $5.36 | $5.42 | $5.33 | $5.38 | $5.14 | 7,506,390 |
| 2019-07-23 | $5.29 | $5.34 | $5.27 | $5.30 | $5.06 | 7,216,470 |
| 2019-07-22 | $5.38 | $5.40 | $5.30 | $5.30 | $5.06 | 7,921,520 |
| 2019-07-19 | $5.34 | $5.42 | $5.32 | $5.38 | $5.14 | 8,900,120 |
| 2019-07-18 | $5.35 | $5.37 | $5.30 | $5.32 | $5.08 | 4,685,140 |
| 2019-07-17 | $5.38 | $5.44 | $5.34 | $5.38 | $5.14 | 8,374,470 |
| 2019-07-16 | $5.39 | $5.42 | $5.35 | $5.41 | $5.17 | 7,125,840 |
| 2019-07-15 | $5.36 | $5.41 | $5.27 | $5.39 | $5.15 | 8,886,290 |
| 2019-07-12 | $5.35 | $5.40 | $5.30 | $5.36 | $5.12 | 6,320,700 |
| 2019-07-11 | $5.34 | $5.44 | $5.34 | $5.37 | $5.13 | 12,530,560 |
| 2019-07-10 | $5.32 | $5.35 | $5.26 | $5.28 | $5.04 | 7,005,250 |
| 2019-07-09 | $5.30 | $5.34 | $5.27 | $5.31 | $5.07 | 8,561,000 |
| 2019-07-08 | $5.44 | $5.44 | $5.29 | $5.34 | $5.10 | 12,970,860 |
| 2019-07-05 | $5.45 | $5.45 | $5.38 | $5.41 | $5.17 | 9,994,600 |
| 2019-07-04 | $5.51 | $5.54 | $5.42 | $5.45 | $5.20 | 15,058,270 |
| 2019-07-03 | $5.52 | $5.52 | $5.44 | $5.49 | $5.24 | 18,566,100 |
| 2019-07-02 | $5.69 | $5.69 | $5.57 | $5.61 | $5.36 | 16,953,490 |
| 2019-07-01 | $5.65 | $5.73 | $5.61 | $5.70 | $5.44 | 19,415,840 |
| 2019-06-28 | $5.70 | $5.70 | $5.58 | $5.60 | $5.35 | 9,448,130 |
| 2019-06-27 | $5.79 | $5.80 | $5.63 | $5.67 | $5.41 | 15,824,230 |
| 2019-06-26 | $5.75 | $5.82 | $5.67 | $5.73 | $5.47 | 16,768,310 |
| 2019-06-25 | $5.71 | $5.74 | $5.57 | $5.73 | $5.47 | 15,324,090 |
| 2019-06-24 | $5.66 | $5.73 | $5.64 | $5.69 | $5.43 | 10,358,080 |
| 2019-06-21 | $5.59 | $5.74 | $5.57 | $5.66 | $5.41 | 19,157,940 |
| 2019-06-20 | $5.43 | $5.53 | $5.40 | $5.52 | $5.27 | 10,878,690 |
| 2019-06-19 | $5.49 | $5.52 | $5.41 | $5.43 | $5.19 | 8,485,730 |
| 2019-06-18 | $5.41 | $5.44 | $5.36 | $5.39 | $5.15 | 5,949,500 |
| 2019-06-17 | $5.51 | $5.52 | $5.38 | $5.41 | $5.17 | 9,134,530 |
| 2019-06-14 | $5.66 | $5.66 | $5.49 | $5.51 | $5.26 | 9,060,120 |
| 2019-06-13 | $5.58 | $5.69 | $5.56 | $5.69 | $5.43 | 9,775,630 |
| 2019-06-12 | $5.64 | $5.71 | $5.59 | $5.60 | $5.35 | 9,265,230 |
| 2019-06-11 | $5.64 | $5.70 | $5.56 | $5.69 | $5.43 | 13,620,510 |
| 2019-06-10 | $5.53 | $5.64 | $5.46 | $5.58 | $5.33 | 7,544,570 |
| 2019-06-07 | $5.45 | $5.45 | $5.45 | $5.45 | $5.20 | 0 |
| 2019-06-06 | $5.54 | $5.59 | $5.42 | $5.45 | $5.20 | 7,308,450 |
| 2019-06-05 | $5.66 | $5.70 | $5.58 | $5.59 | $5.34 | 8,365,380 |
| 2019-06-04 | $5.71 | $5.71 | $5.55 | $5.63 | $5.38 | 10,208,900 |
| 2019-06-03 | $5.76 | $5.80 | $5.67 | $5.71 | $5.45 | 11,214,920 |
| 2019-05-31 | $5.79 | $5.88 | $5.74 | $5.80 | $5.54 | 15,992,750 |
| 2019-05-30 | $5.64 | $5.85 | $5.64 | $5.83 | $5.57 | 21,435,200 |
| 2019-05-29 | $5.65 | $5.67 | $5.60 | $5.61 | $5.36 | 7,349,840 |
| 2019-05-28 | $5.69 | $5.73 | $5.60 | $5.73 | $5.47 | 11,804,460 |
| 2019-05-27 | $5.61 | $5.68 | $5.56 | $5.65 | $5.40 | 6,524,740 |
| 2019-05-24 | $5.41 | $5.70 | $5.41 | $5.61 | $5.36 | 14,420,940 |
| 2019-05-23 | $5.55 | $5.71 | $5.42 | $5.63 | $5.38 | 21,881,470 |
| 2019-05-22 | $5.59 | $5.63 | $5.55 | $5.58 | $5.33 | 8,076,770 |
| 2019-05-21 | $5.49 | $5.70 | $5.49 | $5.59 | $5.34 | 15,922,470 |
| 2019-05-20 | $5.42 | $5.58 | $5.40 | $5.52 | $5.27 | 13,974,410 |
| 2019-05-17 | $5.59 | $5.61 | $5.41 | $5.43 | $5.19 | 12,547,250 |
| 2019-05-16 | $5.50 | $5.59 | $5.48 | $5.58 | $5.33 | 11,529,500 |
| 2019-05-15 | $5.49 | $5.53 | $5.44 | $5.49 | $5.24 | 13,316,490 |
| 2019-05-14 | $5.43 | $5.51 | $5.38 | $5.44 | $5.20 | 14,501,700 |
| 2019-05-13 | $5.35 | $5.54 | $5.32 | $5.51 | $5.26 | 19,980,760 |
| 2019-05-10 | $5.32 | $5.40 | $5.24 | $5.40 | $5.16 | 13,987,370 |
| 2019-05-09 | $5.30 | $5.35 | $5.20 | $5.27 | $5.03 | 13,559,060 |
| 2019-05-08 | $5.28 | $5.39 | $5.21 | $5.31 | $5.07 | 12,742,920 |
| 2019-05-07 | $5.37 | $5.41 | $5.28 | $5.36 | $5.12 | 15,914,650 |
| 2019-05-06 | $5.59 | $5.62 | $5.24 | $5.30 | $5.06 | 26,871,940 |
| 2019-05-03 | $5.73 | $5.73 | $5.73 | $5.73 | $5.47 | 0 |
| 2019-05-02 | $5.73 | $5.73 | $5.73 | $5.73 | $5.47 | 0 |
| 2019-05-01 | $5.73 | $5.73 | $5.73 | $5.73 | $5.47 | 0 |
| 2019-04-30 | $5.60 | $5.75 | $5.58 | $5.73 | $5.47 | 12,412,360 |
| 2019-04-29 | $5.75 | $5.79 | $5.60 | $5.62 | $5.37 | 20,044,380 |
| 2019-04-26 | $5.82 | $5.92 | $5.75 | $5.78 | $5.52 | 22,040,560 |
| 2019-04-25 | $6.14 | $6.14 | $5.95 | $5.97 | $5.70 | 23,108,750 |
| 2019-04-24 | $6.23 | $6.26 | $6.10 | $6.15 | $5.87 | 23,666,980 |
| 2019-04-23 | $6.38 | $6.44 | $6.19 | $6.23 | $5.95 | 30,312,240 |
| 2019-04-22 | $6.24 | $6.51 | $6.22 | $6.37 | $6.08 | 48,478,900 |
| 2019-04-19 | $6.16 | $6.22 | $6.10 | $6.20 | $5.92 | 13,630,040 |
| 2019-04-18 | $6.23 | $6.28 | $6.13 | $6.18 | $5.90 | 15,581,730 |
| 2019-04-17 | $6.26 | $6.31 | $6.19 | $6.23 | $5.95 | 19,212,780 |
| 2019-04-16 | $6.21 | $6.29 | $6.06 | $6.29 | $6.01 | 25,246,650 |
| 2019-04-15 | $6.40 | $6.47 | $6.19 | $6.21 | $5.93 | 18,909,470 |
| 2019-04-12 | $6.32 | $6.38 | $6.24 | $6.34 | $6.05 | 12,814,470 |
| 2019-04-11 | $6.52 | $6.56 | $6.30 | $6.30 | $6.02 | 31,476,240 |
| 2019-04-10 | $6.58 | $6.58 | $6.41 | $6.50 | $6.21 | 18,394,600 |
| 2019-04-09 | $6.61 | $6.72 | $6.54 | $6.60 | $6.30 | 21,183,030 |
| 2019-04-08 | $6.62 | $6.65 | $6.44 | $6.59 | $6.29 | 30,401,860 |
| 2019-04-05 | $6.58 | $6.58 | $6.58 | $6.58 | $6.28 | 0 |
| 2019-04-04 | $6.67 | $6.67 | $6.46 | $6.58 | $6.28 | 31,707,660 |
| 2019-04-03 | $6.61 | $6.74 | $6.60 | $6.66 | $6.36 | 23,949,330 |
| 2019-04-02 | $6.73 | $6.77 | $6.54 | $6.59 | $6.29 | 28,008,450 |
| 2019-04-01 | $6.42 | $6.74 | $6.39 | $6.73 | $6.43 | 51,739,250 |
| 2019-03-29 | $6.39 | $6.50 | $6.26 | $6.44 | $6.15 | 37,468,790 |
| 2019-03-28 | $6.33 | $6.58 | $6.26 | $6.34 | $6.05 | 37,095,700 |
| 2019-03-27 | $6.12 | $6.52 | $6.05 | $6.40 | $6.11 | 66,168,300 |
| 2019-03-26 | $6.11 | $6.38 | $6.03 | $6.04 | $5.77 | 46,459,230 |
| 2019-03-25 | $5.98 | $6.08 | $5.95 | $6.06 | $5.79 | 19,502,890 |
| 2019-03-22 | $6.13 | $6.15 | $6.00 | $6.08 | $5.81 | 21,805,630 |
| 2019-03-21 | $6.11 | $6.19 | $6.07 | $6.12 | $5.84 | 28,466,880 |
| 2019-03-20 | $6.04 | $6.22 | $6.01 | $6.09 | $5.82 | 36,501,850 |
| 2019-03-19 | $6.05 | $6.10 | $6.01 | $6.07 | $5.80 | 33,056,760 |
| 2019-03-18 | $5.84 | $6.05 | $5.84 | $6.04 | $5.77 | 41,537,710 |
| 2019-03-15 | $5.77 | $5.90 | $5.74 | $5.84 | $5.58 | 22,855,350 |
| 2019-03-14 | $5.80 | $5.89 | $5.71 | $5.76 | $5.50 | 24,108,700 |
| 2019-03-13 | $5.86 | $5.88 | $5.73 | $5.76 | $5.50 | 17,363,770 |
| 2019-03-12 | $5.79 | $5.91 | $5.79 | $5.83 | $5.57 | 26,401,960 |
| 2019-03-11 | $5.67 | $5.80 | $5.67 | $5.76 | $5.50 | 21,148,160 |
| 2019-03-08 | $5.93 | $5.96 | $5.65 | $5.65 | $5.40 | 33,444,000 |
| 2019-03-07 | $6.05 | $6.09 | $5.98 | $6.03 | $5.76 | 23,455,570 |
| 2019-03-06 | $5.97 | $6.05 | $5.96 | $6.04 | $5.77 | 27,101,660 |
| 2019-03-05 | $6.07 | $6.07 | $5.91 | $5.99 | $5.72 | 29,274,020 |
| 2019-03-04 | $6.08 | $6.14 | $6.03 | $6.09 | $5.82 | 39,017,770 |
| 2019-03-01 | $6.08 | $6.12 | $5.96 | $6.10 | $5.83 | 24,365,100 |
| 2019-02-28 | $5.91 | $6.08 | $5.84 | $6.07 | $5.80 | 28,621,860 |
| 2019-02-27 | $5.97 | $6.04 | $5.82 | $5.88 | $5.62 | 24,302,860 |
| 2019-02-26 | $6.02 | $6.08 | $5.94 | $5.96 | $5.69 | 35,342,190 |
| 2019-02-25 | $5.82 | $6.05 | $5.75 | $6.02 | $5.75 | 32,230,860 |
| 2019-02-22 | $5.61 | $5.79 | $5.61 | $5.75 | $5.49 | 12,869,810 |
| 2019-02-21 | $5.71 | $5.77 | $5.63 | $5.65 | $5.40 | 11,284,900 |
| 2019-02-20 | $5.81 | $5.81 | $5.63 | $5.69 | $5.43 | 13,780,620 |
| 2019-02-19 | $5.80 | $5.92 | $5.72 | $5.82 | $5.56 | 16,302,010 |
| 2019-02-18 | $5.74 | $5.82 | $5.67 | $5.77 | $5.51 | 13,763,450 |
| 2019-02-15 | $5.63 | $5.77 | $5.62 | $5.65 | $5.40 | 10,377,100 |
| 2019-02-14 | $5.62 | $5.64 | $5.57 | $5.60 | $5.35 | 15,103,990 |
| 2019-02-13 | $5.54 | $5.63 | $5.51 | $5.60 | $5.35 | 18,131,340 |
| 2019-02-12 | $5.41 | $5.54 | $5.41 | $5.54 | $5.29 | 11,976,560 |
| 2019-02-11 | $5.37 | $5.44 | $5.32 | $5.43 | $5.19 | 12,038,770 |
| 2019-02-08 | $5.36 | $5.36 | $5.36 | $5.36 | $5.12 | 0 |
| 2019-02-07 | $5.36 | $5.36 | $5.36 | $5.36 | $5.12 | 0 |
| 2019-02-06 | $5.36 | $5.36 | $5.36 | $5.36 | $5.12 | 0 |
| 2019-02-05 | $5.36 | $5.36 | $5.36 | $5.36 | $5.12 | 0 |
| 2019-02-04 | $5.36 | $5.36 | $5.36 | $5.36 | $5.12 | 0 |
| 2019-02-01 | $5.22 | $5.36 | $5.19 | $5.36 | $5.12 | 13,960,830 |
| 2019-01-31 | $5.18 | $5.24 | $5.14 | $5.24 | $5.00 | 13,816,740 |
| 2019-01-30 | $5.22 | $5.25 | $5.11 | $5.14 | $4.91 | 11,476,350 |
| 2019-01-29 | $5.30 | $5.30 | $5.16 | $5.23 | $4.99 | 15,695,650 |
| 2019-01-28 | $5.39 | $5.42 | $5.28 | $5.32 | $5.08 | 8,698,010 |
| 2019-01-25 | $5.35 | $5.38 | $5.33 | $5.37 | $5.13 | 8,880,770 |
| 2019-01-24 | $5.28 | $5.36 | $5.18 | $5.31 | $5.07 | 17,656,310 |
| 2019-01-23 | $5.19 | $5.30 | $5.17 | $5.30 | $5.06 | 12,661,690 |
| 2019-01-22 | $5.33 | $5.33 | $5.18 | $5.23 | $4.99 | 9,653,890 |
| 2019-01-21 | $5.36 | $5.39 | $5.30 | $5.33 | $5.09 | 7,799,370 |
| 2019-01-18 | $5.23 | $5.33 | $5.21 | $5.31 | $5.07 | 13,621,550 |
| 2019-01-17 | $5.28 | $5.28 | $5.17 | $5.17 | $4.94 | 5,893,770 |
| 2019-01-16 | $5.21 | $5.31 | $5.20 | $5.28 | $5.04 | 9,129,950 |
| 2019-01-15 | $5.17 | $5.21 | $5.15 | $5.21 | $4.98 | 4,874,650 |
| 2019-01-14 | $5.18 | $5.20 | $5.16 | $5.17 | $4.94 | 4,717,520 |
| 2019-01-11 | $5.17 | $5.22 | $5.08 | $5.22 | $4.99 | 10,406,280 |
| 2019-01-10 | $5.18 | $5.29 | $5.11 | $5.13 | $4.90 | 14,019,200 |
| 2019-01-09 | $5.08 | $5.18 | $5.07 | $5.10 | $4.87 | 13,407,520 |
| 2019-01-08 | $4.99 | $5.07 | $4.99 | $5.05 | $4.82 | 11,009,030 |
| 2019-01-07 | $4.97 | $5.02 | $4.93 | $5.00 | $4.78 | 14,274,710 |
| 2019-01-04 | $4.86 | $4.95 | $4.81 | $4.94 | $4.72 | 16,387,050 |
| 2019-01-03 | $4.88 | $4.90 | $4.81 | $4.86 | $4.64 | 9,457,380 |
| 2019-01-02 | $4.92 | $4.94 | $4.82 | $4.85 | $4.63 | 11,080,510 |
| 2019-01-01 | $4.90 | $4.90 | $4.90 | $4.90 | $4.68 | 0 |
| 2018-12-31 | $4.90 | $4.90 | $4.90 | $4.90 | $4.68 | 0 |
| 2018-12-28 | $4.90 | $4.93 | $4.86 | $4.90 | $4.68 | 10,022,790 |
| 2018-12-27 | $5.04 | $5.08 | $4.88 | $4.89 | $4.67 | 16,643,610 |
| 2018-12-26 | $4.95 | $4.97 | $4.88 | $4.90 | $4.68 | 7,585,560 |
| 2018-12-25 | $5.02 | $5.02 | $4.87 | $4.93 | $4.71 | 17,695,520 |
| 2018-12-24 | $5.12 | $5.13 | $5.08 | $5.11 | $4.88 | 7,406,590 |
| 2018-12-21 | $5.14 | $5.16 | $5.10 | $5.15 | $4.92 | 6,407,150 |
| 2018-12-20 | $5.24 | $5.24 | $5.15 | $5.18 | $4.95 | 11,511,000 |
| 2018-12-19 | $5.26 | $5.33 | $5.15 | $5.24 | $5.00 | 16,864,590 |
| 2018-12-18 | $5.25 | $5.33 | $5.25 | $5.32 | $5.08 | 7,360,550 |
| 2018-12-17 | $5.36 | $5.39 | $5.25 | $5.35 | $5.11 | 11,568,120 |
| 2018-12-14 | $5.52 | $5.54 | $5.39 | $5.39 | $5.15 | 8,970,600 |
| 2018-12-13 | $5.44 | $5.50 | $5.41 | $5.47 | $5.22 | 12,946,540 |
| 2018-12-12 | $5.47 | $5.48 | $5.41 | $5.46 | $5.21 | 6,624,460 |
| 2018-12-11 | $5.45 | $5.45 | $5.36 | $5.42 | $5.18 | 7,767,410 |
| 2018-12-10 | $5.44 | $5.48 | $5.39 | $5.46 | $5.21 | 11,650,520 |
| 2018-12-07 | $5.34 | $5.36 | $5.28 | $5.35 | $5.11 | 6,884,070 |
| 2018-12-06 | $5.43 | $5.45 | $5.33 | $5.33 | $5.09 | 11,060,230 |
| 2018-12-05 | $5.45 | $5.50 | $5.40 | $5.44 | $5.20 | 10,877,450 |
| 2018-12-04 | $5.42 | $5.57 | $5.40 | $5.54 | $5.29 | 14,910,030 |
| 2018-12-03 | $5.41 | $5.50 | $5.35 | $5.44 | $5.20 | 17,639,560 |
| 2018-11-30 | $5.24 | $5.34 | $5.21 | $5.27 | $5.03 | 10,766,620 |
| 2018-11-29 | $5.29 | $5.35 | $5.23 | $5.23 | $4.99 | 7,543,140 |
| 2018-11-28 | $5.26 | $5.33 | $5.18 | $5.32 | $5.08 | 7,451,130 |
| 2018-11-27 | $5.26 | $5.29 | $5.21 | $5.26 | $5.02 | 6,380,200 |
| 2018-11-26 | $5.15 | $5.30 | $5.08 | $5.25 | $5.01 | 17,447,000 |
| 2018-11-23 | $5.36 | $5.36 | $5.21 | $5.22 | $4.99 | 10,390,570 |
| 2018-11-22 | $5.49 | $5.50 | $5.33 | $5.36 | $5.12 | 14,939,730 |
| 2018-11-21 | $5.23 | $5.54 | $5.10 | $5.51 | $5.26 | 38,268,590 |
| 2018-11-20 | $5.52 | $5.58 | $5.41 | $5.44 | $5.20 | 11,761,790 |
| 2018-11-19 | $5.54 | $5.60 | $5.51 | $5.56 | $5.31 | 11,781,160 |
| 2018-11-16 | $5.52 | $5.60 | $5.46 | $5.52 | $5.27 | 22,003,350 |
| 2018-11-15 | $5.36 | $5.55 | $5.35 | $5.53 | $5.28 | 32,228,260 |
| 2018-11-14 | $5.36 | $5.44 | $5.23 | $5.42 | $5.18 | 47,217,800 |
| 2018-11-13 | $5.60 | $5.71 | $5.57 | $5.68 | $5.42 | 16,035,160 |
| 2018-11-12 | $5.70 | $5.74 | $5.61 | $5.71 | $5.45 | 19,115,540 |
| 2018-11-09 | $5.80 | $5.80 | $5.63 | $5.72 | $5.46 | 14,214,360 |
| 2018-11-08 | $5.85 | $5.93 | $5.77 | $5.85 | $5.59 | 16,129,960 |
| 2018-11-07 | $5.88 | $5.93 | $5.81 | $5.81 | $5.55 | 9,473,340 |
| 2018-11-06 | $5.85 | $6.05 | $5.80 | $5.89 | $5.63 | 27,346,180 |
| 2018-11-05 | $5.59 | $5.91 | $5.55 | $5.89 | $5.63 | 33,007,560 |
| 2018-11-02 | $5.47 | $5.63 | $5.43 | $5.63 | $5.38 | 33,048,270 |
| 2018-11-01 | $5.50 | $5.62 | $5.43 | $5.51 | $5.26 | 23,698,900 |
| 2018-10-31 | $5.53 | $5.61 | $5.42 | $5.58 | $5.33 | 18,336,820 |
| 2018-10-30 | $5.46 | $5.63 | $5.45 | $5.56 | $5.31 | 12,978,180 |
| 2018-10-29 | $5.58 | $5.65 | $5.50 | $5.52 | $5.27 | 13,201,630 |
| 2018-10-26 | $5.53 | $5.66 | $5.46 | $5.53 | $5.28 | 16,390,010 |
| 2018-10-25 | $5.33 | $5.61 | $5.30 | $5.53 | $5.28 | 25,689,370 |
| 2018-10-24 | $5.47 | $5.62 | $5.28 | $5.48 | $5.23 | 42,884,340 |
| 2018-10-23 | $6.04 | $6.08 | $5.80 | $5.87 | $5.61 | 20,460,040 |
| 2018-10-22 | $5.84 | $6.08 | $5.81 | $6.05 | $5.78 | 25,622,230 |
| 2018-10-19 | $5.70 | $5.85 | $5.39 | $5.80 | $5.54 | 29,678,460 |
| 2018-10-18 | $5.72 | $5.83 | $5.68 | $5.75 | $5.49 | 16,179,180 |
| 2018-10-17 | $6.05 | $6.11 | $5.69 | $5.85 | $5.59 | 22,646,500 |
| 2018-10-16 | $6.08 | $6.26 | $5.86 | $6.00 | $5.73 | 18,116,090 |
| 2018-10-15 | $6.11 | $6.22 | $6.03 | $6.11 | $5.84 | 14,772,300 |
| 2018-10-12 | $5.90 | $6.16 | $5.76 | $6.13 | $5.85 | 25,947,820 |
| 2018-10-11 | $6.45 | $6.45 | $6.04 | $6.04 | $5.77 | 32,112,410 |
| 2018-10-10 | $6.86 | $6.86 | $6.64 | $6.71 | $6.41 | 18,184,350 |
| 2018-10-09 | $6.68 | $6.96 | $6.62 | $6.84 | $6.53 | 29,054,330 |
| 2018-10-08 | $6.63 | $6.87 | $6.60 | $6.65 | $6.35 | 20,424,940 |
| 2018-10-05 | $6.76 | $6.76 | $6.76 | $6.76 | $6.46 | 0 |
| 2018-10-04 | $6.76 | $6.76 | $6.76 | $6.76 | $6.46 | 0 |
| 2018-10-03 | $6.76 | $6.76 | $6.76 | $6.76 | $6.46 | 0 |
| 2018-10-02 | $6.76 | $6.76 | $6.76 | $6.76 | $6.46 | 0 |
| 2018-10-01 | $6.76 | $6.76 | $6.76 | $6.76 | $6.46 | 0 |
| 2018-09-28 | $6.71 | $6.80 | $6.62 | $6.76 | $6.46 | 16,448,140 |
| 2018-09-27 | $6.80 | $6.89 | $6.68 | $6.73 | $6.43 | 18,278,360 |
| 2018-09-26 | $6.79 | $7.06 | $6.73 | $6.84 | $6.53 | 33,801,240 |
| 2018-09-25 | $6.82 | $7.02 | $6.75 | $6.77 | $6.47 | 28,290,710 |
| 2018-09-24 | $6.75 | $6.75 | $6.75 | $6.75 | $6.45 | 0 |
| 2018-09-21 | $6.69 | $6.75 | $6.50 | $6.75 | $6.45 | 23,473,010 |
| 2018-09-20 | $6.87 | $6.87 | $6.67 | $6.70 | $6.40 | 20,930,360 |
| 2018-09-19 | $6.45 | $6.89 | $6.44 | $6.83 | $6.52 | 33,342,040 |
| 2018-09-18 | $6.43 | $6.56 | $6.29 | $6.48 | $6.19 | 18,853,800 |
| 2018-09-17 | $6.59 | $6.63 | $6.45 | $6.54 | $6.25 | 18,707,370 |
| 2018-09-14 | $6.72 | $6.75 | $6.51 | $6.63 | $6.33 | 21,720,970 |
| 2018-09-13 | $6.52 | $6.80 | $6.52 | $6.70 | $6.40 | 28,741,640 |
| 2018-09-12 | $6.60 | $6.70 | $6.44 | $6.54 | $6.25 | 21,613,620 |
| 2018-09-11 | $6.30 | $6.64 | $6.28 | $6.60 | $6.30 | 38,241,540 |
| 2018-09-10 | $6.38 | $6.40 | $6.26 | $6.32 | $6.04 | 12,409,640 |
| 2018-09-07 | $6.20 | $6.43 | $6.19 | $6.36 | $6.07 | 16,357,750 |
| 2018-09-06 | $6.41 | $6.55 | $6.16 | $6.22 | $5.94 | 18,555,110 |
| 2018-09-05 | $6.26 | $6.43 | $6.25 | $6.40 | $6.11 | 21,893,880 |
| 2018-09-04 | $6.23 | $6.38 | $6.21 | $6.30 | $6.02 | 21,018,570 |
| 2018-09-03 | $5.90 | $6.24 | $5.90 | $6.21 | $5.93 | 23,258,540 |
| 2018-08-31 | $6.05 | $6.13 | $5.84 | $6.00 | $5.73 | 19,002,640 |
| 2018-08-30 | $6.13 | $6.31 | $5.99 | $6.08 | $5.81 | 16,664,650 |
| 2018-08-29 | $6.07 | $6.23 | $6.05 | $6.10 | $5.83 | 11,339,930 |
| 2018-08-28 | $6.24 | $6.25 | $6.10 | $6.11 | $5.84 | 12,943,420 |
| 2018-08-27 | $6.06 | $6.30 | $5.98 | $6.24 | $5.96 | 30,778,350 |
| 2018-08-24 | $5.89 | $6.06 | $5.83 | $6.02 | $5.75 | 28,557,140 |
| 2018-08-23 | $5.88 | $5.93 | $5.70 | $5.89 | $5.63 | 22,557,710 |
| 2018-08-22 | $5.77 | $5.88 | $5.75 | $5.81 | $5.55 | 16,833,860 |
| 2018-08-21 | $5.64 | $5.84 | $5.63 | $5.76 | $5.50 | 20,401,040 |
| 2018-08-20 | $5.50 | $5.72 | $5.44 | $5.68 | $5.42 | 26,839,010 |
| 2018-08-17 | $5.71 | $5.80 | $5.47 | $5.50 | $5.25 | 20,075,980 |
| 2018-08-16 | $5.63 | $5.78 | $5.40 | $5.64 | $5.39 | 25,612,170 |
| 2018-08-15 | $5.85 | $5.94 | $5.70 | $5.71 | $5.45 | 28,791,070 |
| 2018-08-14 | $5.59 | $5.90 | $5.56 | $5.88 | $5.62 | 49,379,960 |
| 2018-08-13 | $5.53 | $5.68 | $5.48 | $5.60 | $5.35 | 14,144,990 |
| 2018-08-10 | $5.49 | $5.65 | $5.40 | $5.61 | $5.36 | 27,670,910 |
| 2018-08-09 | $5.34 | $5.57 | $5.24 | $5.49 | $5.24 | 29,276,020 |
| 2018-08-08 | $5.60 | $5.72 | $5.36 | $5.40 | $5.16 | 78,542,720 |
| 2018-08-07 | $4.95 | $5.22 | $4.95 | $5.20 | $4.97 | 21,069,490 |
| 2018-08-06 | $4.96 | $5.04 | $4.87 | $4.94 | $4.72 | 12,849,150 |
| 2018-08-03 | $4.99 | $5.04 | $4.94 | $4.98 | $4.76 | 14,293,870 |
| 2018-08-02 | $5.12 | $5.13 | $4.92 | $4.97 | $4.75 | 19,310,220 |
| 2018-08-01 | $5.29 | $5.31 | $5.13 | $5.14 | $4.91 | 15,152,810 |
| 2018-07-31 | $5.31 | $5.38 | $5.27 | $5.33 | $5.09 | 18,820,780 |
| 2018-07-30 | $5.23 | $5.40 | $5.20 | $5.26 | $5.02 | 13,464,760 |
| 2018-07-27 | $5.29 | $5.31 | $5.23 | $5.24 | $5.00 | 7,881,150 |
| 2018-07-26 | $5.32 | $5.33 | $5.24 | $5.28 | $5.04 | 12,426,730 |
| 2018-07-25 | $5.29 | $5.31 | $5.23 | $5.27 | $5.03 | 8,759,140 |
| 2018-07-24 | $5.10 | $5.32 | $5.09 | $5.26 | $5.02 | 19,255,150 |
| 2018-07-23 | $5.04 | $5.12 | $4.99 | $5.10 | $4.87 | 9,761,080 |
| 2018-07-20 | $4.96 | $5.05 | $4.94 | $5.04 | $4.81 | 5,341,200 |
| 2018-07-19 | $5.05 | $5.07 | $4.93 | $4.97 | $4.75 | 8,010,000 |
| 2018-07-18 | $5.05 | $5.07 | $5.03 | $5.04 | $4.81 | 5,689,050 |
| 2018-07-17 | $5.06 | $5.08 | $5.01 | $5.05 | $4.82 | 7,071,120 |
| 2018-07-16 | $5.08 | $5.15 | $5.08 | $5.12 | $4.89 | 3,717,180 |
| 2018-07-13 | $5.15 | $5.17 | $5.09 | $5.12 | $4.89 | 6,061,140 |
| 2018-07-12 | $5.05 | $5.21 | $5.04 | $5.18 | $4.95 | 8,570,680 |
| 2018-07-11 | $5.13 | $5.18 | $5.07 | $5.14 | $4.91 | 8,970,230 |
| 2018-07-10 | $5.20 | $5.27 | $5.17 | $5.24 | $5.00 | 9,281,210 |
| 2018-07-09 | $5.07 | $5.19 | $5.07 | $5.18 | $4.95 | 9,244,750 |
| 2018-07-06 | $5.04 | $5.12 | $4.96 | $5.05 | $4.82 | 9,556,050 |
| 2018-07-05 | $5.26 | $5.26 | $5.04 | $5.06 | $4.83 | 11,368,850 |
| 2018-07-04 | $5.25 | $5.31 | $5.15 | $5.29 | $5.05 | 11,681,410 |
| 2018-07-03 | $5.14 | $5.33 | $5.06 | $5.29 | $5.05 | 16,651,430 |
| 2018-07-02 | $5.24 | $5.24 | $5.07 | $5.10 | $4.87 | 8,658,100 |
| 2018-06-29 | $5.10 | $5.27 | $5.04 | $5.26 | $5.02 | 13,167,890 |
| 2018-06-28 | $5.24 | $5.29 | $5.03 | $5.08 | $4.85 | 14,699,690 |
| 2018-06-27 | $5.18 | $5.34 | $5.13 | $5.14 | $4.91 | 17,977,280 |
| 2018-06-26 | $4.88 | $5.11 | $4.88 | $5.08 | $4.85 | 11,869,650 |
| 2018-06-25 | $5.08 | $5.15 | $4.98 | $5.01 | $4.78 | 14,312,540 |
| 2018-06-22 | $4.87 | $4.96 | $4.78 | $4.95 | $4.73 | 8,835,140 |
| 2018-06-21 | $5.02 | $5.06 | $4.88 | $4.89 | $4.67 | 15,152,900 |
| 2018-06-20 | $5.02 | $5.14 | $4.95 | $5.03 | $4.80 | 28,618,950 |
| 2018-06-19 | $5.39 | $5.44 | $4.97 | $5.13 | $4.90 | 24,067,030 |
| 2018-06-18 | $5.50 | $5.50 | $5.50 | $5.50 | $5.25 | 0 |
| 2018-06-15 | $5.59 | $5.59 | $5.42 | $5.50 | $5.25 | 13,032,690 |
| 2018-06-14 | $5.54 | $5.64 | $5.51 | $5.56 | $5.31 | 7,116,980 |
| 2018-06-13 | $5.65 | $5.65 | $5.55 | $5.56 | $5.31 | 7,179,760 |
| 2018-06-12 | $5.61 | $5.66 | $5.52 | $5.65 | $5.40 | 11,019,490 |
| 2018-06-11 | $5.60 | $5.65 | $5.55 | $5.61 | $5.36 | 11,643,290 |
| 2018-06-08 | $5.78 | $5.83 | $5.62 | $5.66 | $5.41 | 14,998,750 |
| 2018-06-07 | $5.78 | $5.81 | $5.73 | $5.75 | $5.49 | 11,771,480 |
| 2018-06-06 | $5.73 | $5.82 | $5.68 | $5.81 | $5.55 | 14,046,310 |
| 2018-06-05 | $5.69 | $5.74 | $5.62 | $5.73 | $5.47 | 16,742,520 |
| 2018-06-04 | $5.96 | $5.96 | $5.69 | $5.74 | $5.43 | 34,654,990 |
| 2018-06-01 | $5.93 | $6.00 | $5.87 | $5.93 | $5.61 | 16,629,230 |
| 2018-05-31 | $5.84 | $6.01 | $5.82 | $5.99 | $5.67 | 24,995,670 |
| 2018-05-30 | $5.98 | $6.01 | $5.71 | $5.73 | $5.42 | 32,451,200 |
| 2018-05-29 | $6.02 | $6.11 | $6.02 | $6.03 | $5.71 | 16,091,040 |
| 2018-05-28 | $6.09 | $6.15 | $6.01 | $6.06 | $5.74 | 32,834,050 |
| 2018-05-25 | $6.38 | $6.41 | $6.28 | $6.29 | $5.96 | 20,932,040 |
| 2018-05-24 | $6.38 | $6.48 | $6.36 | $6.40 | $6.06 | 23,045,220 |
| 2018-05-23 | $6.62 | $6.62 | $6.37 | $6.41 | $6.07 | 42,653,650 |
| 2018-05-22 | $6.61 | $6.77 | $6.58 | $6.66 | $6.31 | 59,402,440 |
| 2018-05-21 | $6.75 | $6.76 | $6.54 | $6.60 | $6.25 | 91,426,660 |
| 2018-05-18 | $6.09 | $6.66 | $6.01 | $6.66 | $6.31 | 105,416,190 |
| 2018-05-17 | $5.90 | $6.10 | $5.88 | $6.05 | $5.73 | 40,127,130 |
| 2018-05-16 | $5.81 | $5.88 | $5.76 | $5.85 | $5.54 | 13,536,270 |
| 2018-05-15 | $5.74 | $5.83 | $5.73 | $5.80 | $5.49 | 8,570,200 |
| 2018-05-14 | $5.81 | $5.82 | $5.69 | $5.72 | $5.42 | 11,197,000 |
| 2018-05-11 | $5.83 | $5.86 | $5.75 | $5.82 | $5.51 | 10,591,940 |
| 2018-05-10 | $5.85 | $5.94 | $5.80 | $5.82 | $5.51 | 19,815,760 |
| 2018-05-09 | $5.76 | $5.81 | $5.71 | $5.73 | $5.42 | 12,100,790 |
| 2018-05-08 | $5.68 | $5.76 | $5.67 | $5.71 | $5.41 | 12,705,260 |
| 2018-05-07 | $5.61 | $5.77 | $5.60 | $5.72 | $5.42 | 17,171,700 |
| 2018-05-04 | $5.57 | $5.60 | $5.54 | $5.57 | $5.27 | 7,788,160 |
| 2018-05-03 | $5.50 | $5.62 | $5.45 | $5.61 | $5.31 | 11,285,740 |
| 2018-05-02 | $5.85 | $5.85 | $5.46 | $5.51 | $5.22 | 35,062,910 |
| 2018-05-01 | $5.84 | $5.84 | $5.84 | $5.84 | $5.53 | 0 |
| 2018-04-30 | $5.84 | $5.84 | $5.84 | $5.84 | $5.53 | 0 |
| 2018-04-27 | $5.99 | $6.01 | $5.74 | $5.84 | $5.53 | 39,036,720 |
| 2018-04-26 | $6.22 | $6.24 | $6.10 | $6.11 | $5.78 | 12,671,810 |
| 2018-04-25 | $6.18 | $6.25 | $6.15 | $6.21 | $5.88 | 10,773,970 |
| 2018-04-24 | $6.11 | $6.21 | $6.09 | $6.21 | $5.88 | 15,910,350 |
| 2018-04-23 | $6.18 | $6.24 | $6.06 | $6.08 | $5.76 | 16,241,680 |
| 2018-04-20 | $6.29 | $6.31 | $6.17 | $6.19 | $5.86 | 15,245,110 |
| 2018-04-19 | $6.27 | $6.38 | $6.26 | $6.32 | $5.98 | 25,950,090 |
| 2018-04-18 | $6.18 | $6.20 | $6.08 | $6.17 | $5.84 | 13,614,520 |
| 2018-04-17 | $6.24 | $6.28 | $6.12 | $6.14 | $5.81 | 13,098,940 |
| 2018-04-16 | $6.31 | $6.42 | $6.25 | $6.27 | $5.94 | 26,358,300 |
| 2018-04-13 | $6.36 | $6.38 | $6.22 | $6.26 | $5.93 | 18,225,140 |
| 2018-04-12 | $6.37 | $6.49 | $6.32 | $6.39 | $6.05 | 38,516,460 |
| 2018-04-11 | $6.33 | $6.48 | $6.27 | $6.32 | $5.98 | 50,645,840 |
| 2018-04-10 | $6.11 | $6.14 | $6.05 | $6.13 | $5.80 | 16,518,900 |
| 2018-04-09 | $6.06 | $6.11 | $6.00 | $6.08 | $5.76 | 12,541,330 |
| 2018-04-06 | $6.06 | $6.06 | $6.06 | $6.06 | $5.74 | 0 |
| 2018-04-05 | $6.06 | $6.06 | $6.06 | $6.06 | $5.74 | 0 |
| 2018-04-04 | $6.15 | $6.17 | $6.05 | $6.06 | $5.74 | 17,623,380 |
| 2018-04-03 | $6.05 | $6.22 | $6.02 | $6.13 | $5.80 | 19,784,200 |
| 2018-04-02 | $6.18 | $6.21 | $6.12 | $6.16 | $5.83 | 17,379,990 |
| 2018-03-30 | $6.22 | $6.24 | $6.16 | $6.18 | $5.85 | 9,489,730 |
| 2018-03-29 | $6.11 | $6.22 | $6.11 | $6.17 | $5.84 | 16,113,690 |
| 2018-03-28 | $6.19 | $6.22 | $6.07 | $6.11 | $5.78 | 17,882,990 |
| 2018-03-27 | $6.28 | $6.31 | $6.18 | $6.28 | $5.95 | 21,689,060 |
| 2018-03-26 | $6.18 | $6.28 | $6.12 | $6.22 | $5.89 | 16,813,580 |
| 2018-03-23 | $6.37 | $6.38 | $6.13 | $6.16 | $5.83 | 32,941,190 |
| 2018-03-22 | $6.50 | $6.65 | $6.45 | $6.53 | $6.18 | 37,737,510 |
| 2018-03-21 | $6.44 | $6.52 | $6.35 | $6.36 | $6.02 | 18,500,800 |
| 2018-03-20 | $6.35 | $6.38 | $6.29 | $6.36 | $6.02 | 9,370,360 |
| 2018-03-19 | $6.40 | $6.42 | $6.34 | $6.38 | $6.04 | 8,761,010 |
| 2018-03-16 | $6.49 | $6.51 | $6.38 | $6.38 | $6.04 | 11,624,100 |
| 2018-03-15 | $6.47 | $6.50 | $6.42 | $6.49 | $6.14 | 10,253,960 |
| 2018-03-14 | $6.40 | $6.57 | $6.39 | $6.49 | $6.14 | 14,875,870 |
| 2018-03-13 | $6.47 | $6.50 | $6.41 | $6.43 | $6.09 | 13,980,880 |
| 2018-03-12 | $6.42 | $6.55 | $6.39 | $6.50 | $6.15 | 24,216,770 |
| 2018-03-09 | $6.33 | $6.37 | $6.29 | $6.36 | $6.02 | 12,511,000 |
| 2018-03-08 | $6.32 | $6.36 | $6.26 | $6.34 | $6.00 | 10,059,070 |
| 2018-03-07 | $6.46 | $6.46 | $6.26 | $6.29 | $5.96 | 23,747,390 |
| 2018-03-06 | $6.46 | $6.47 | $6.37 | $6.47 | $6.13 | 14,008,260 |
| 2018-03-05 | $6.46 | $6.48 | $6.37 | $6.40 | $6.06 | 10,414,610 |
| 2018-03-02 | $6.40 | $6.52 | $6.38 | $6.46 | $6.12 | 14,962,230 |
| 2018-03-01 | $6.44 | $6.49 | $6.35 | $6.48 | $6.14 | 24,876,240 |
| 2018-02-28 | $6.46 | $6.53 | $6.34 | $6.50 | $6.15 | 12,829,370 |
| 2018-02-27 | $6.73 | $6.75 | $6.42 | $6.52 | $6.17 | 21,657,510 |
| 2018-02-26 | $6.62 | $6.74 | $6.53 | $6.72 | $6.36 | 17,755,330 |
| 2018-02-23 | $6.52 | $6.71 | $6.45 | $6.53 | $6.18 | 18,524,930 |
| 2018-02-22 | $6.35 | $6.57 | $6.32 | $6.52 | $6.17 | 20,902,810 |
| 2018-02-21 | $6.26 | $6.26 | $6.26 | $6.26 | $5.93 | 0 |
| 2018-02-20 | $6.26 | $6.26 | $6.26 | $6.26 | $5.93 | 0 |
| 2018-02-19 | $6.26 | $6.26 | $6.26 | $6.26 | $5.93 | 0 |
| 2018-02-16 | $6.26 | $6.26 | $6.26 | $6.26 | $5.93 | 0 |
| 2018-02-15 | $6.26 | $6.26 | $6.26 | $6.26 | $5.93 | 0 |
| 2018-02-14 | $6.28 | $6.32 | $6.18 | $6.26 | $5.93 | 9,387,230 |
| 2018-02-13 | $6.24 | $6.35 | $6.23 | $6.30 | $5.96 | 10,483,790 |
| 2018-02-12 | $6.16 | $6.29 | $6.14 | $6.23 | $5.90 | 15,065,070 |
| 2018-02-09 | $6.41 | $6.47 | $6.10 | $6.15 | $5.82 | 37,789,500 |
| 2018-02-08 | $6.80 | $6.83 | $6.58 | $6.65 | $6.30 | 26,571,360 |
| 2018-02-07 | $6.97 | $7.06 | $6.62 | $6.93 | $6.56 | 46,683,000 |
| 2018-02-06 | $7.15 | $7.15 | $6.75 | $6.78 | $6.42 | 49,095,600 |
| 2018-02-05 | $7.25 | $7.34 | $7.16 | $7.31 | $6.92 | 42,345,280 |
| 2018-02-02 | $6.82 | $7.35 | $6.75 | $7.35 | $6.96 | 74,811,410 |
| 2018-02-01 | $7.01 | $7.08 | $6.66 | $6.68 | $6.32 | 33,582,740 |
| 2018-01-31 | $7.10 | $7.10 | $6.94 | $7.00 | $6.63 | 28,308,340 |
| 2018-01-30 | $7.20 | $7.31 | $7.05 | $7.24 | $6.85 | 36,437,010 |
| 2018-01-29 | $7.31 | $7.48 | $7.19 | $7.27 | $6.88 | 40,206,280 |
| 2018-01-26 | $7.31 | $7.33 | $7.16 | $7.26 | $6.87 | 29,019,870 |
| 2018-01-25 | $7.21 | $7.49 | $7.19 | $7.24 | $6.85 | 76,015,890 |
| 2018-01-24 | $6.73 | $7.22 | $6.73 | $7.16 | $6.78 | 79,317,390 |
| 2018-01-23 | $6.57 | $6.72 | $6.56 | $6.69 | $6.33 | 32,259,500 |
| 2018-01-22 | $6.50 | $6.58 | $6.47 | $6.54 | $6.19 | 15,516,120 |
| 2018-01-19 | $6.59 | $6.63 | $6.49 | $6.52 | $6.17 | 27,093,530 |
| 2018-01-18 | $6.60 | $6.65 | $6.54 | $6.63 | $6.28 | 14,548,140 |
| 2018-01-17 | $6.72 | $6.81 | $6.47 | $6.59 | $6.24 | 45,990,230 |
| 2018-01-16 | $6.81 | $6.91 | $6.79 | $6.88 | $6.51 | 26,645,120 |
| 2018-01-15 | $6.78 | $6.98 | $6.74 | $6.86 | $6.49 | 43,512,750 |
| 2018-01-12 | $6.65 | $6.78 | $6.65 | $6.69 | $6.33 | 20,247,740 |
| 2018-01-11 | $6.74 | $6.75 | $6.62 | $6.67 | $6.31 | 22,738,600 |
| 2018-01-10 | $6.71 | $7.06 | $6.66 | $6.77 | $6.41 | 68,070,350 |
| 2018-01-09 | $6.48 | $6.56 | $6.45 | $6.50 | $6.15 | 21,008,000 |
| 2018-01-08 | $6.55 | $6.68 | $6.49 | $6.52 | $6.17 | 39,242,410 |
| 2018-01-05 | $6.51 | $6.60 | $6.47 | $6.57 | $6.22 | 40,199,430 |
| 2018-01-04 | $6.32 | $6.66 | $6.31 | $6.58 | $6.23 | 86,662,050 |
| 2018-01-03 | $6.27 | $6.36 | $6.25 | $6.28 | $5.95 | 19,362,300 |
| 2018-01-02 | $6.18 | $6.32 | $6.16 | $6.30 | $5.96 | 30,255,650 |
| 2018-01-01 | $6.15 | $6.15 | $6.15 | $6.15 | $5.82 | 0 |
| 2017-12-29 | $6.14 | $6.21 | $6.13 | $6.15 | $5.82 | 5,377,970 |
| 2017-12-28 | $6.13 | $6.17 | $6.10 | $6.14 | $5.81 | 7,116,160 |
| 2017-12-27 | $6.14 | $6.25 | $6.13 | $6.14 | $5.81 | 17,497,800 |
| 2017-12-26 | $6.09 | $6.16 | $6.06 | $6.10 | $5.78 | 8,930,750 |
| 2017-12-25 | $6.15 | $6.21 | $6.09 | $6.10 | $5.78 | 14,055,930 |
| 2017-12-22 | $6.10 | $6.27 | $6.06 | $6.18 | $5.85 | 22,567,040 |
| 2017-12-21 | $6.05 | $6.11 | $6.00 | $6.10 | $5.78 | 11,756,200 |
| 2017-12-20 | $5.99 | $6.09 | $5.96 | $6.07 | $5.75 | 14,734,450 |
| 2017-12-19 | $5.96 | $6.01 | $5.91 | $5.98 | $5.66 | 5,596,210 |
| 2017-12-18 | $5.99 | $5.99 | $5.92 | $5.96 | $5.64 | 3,132,800 |
| 2017-12-15 | $5.93 | $6.00 | $5.90 | $5.99 | $5.67 | 8,247,520 |
| 2017-12-14 | $5.95 | $5.95 | $5.89 | $5.93 | $5.61 | 8,628,720 |
| 2017-12-13 | $6.00 | $6.00 | $5.89 | $5.96 | $5.64 | 12,449,840 |
| 2017-12-12 | $6.04 | $6.04 | $5.99 | $5.99 | $5.67 | 4,888,390 |
| 2017-12-11 | $6.03 | $6.05 | $6.01 | $6.03 | $5.71 | 5,363,900 |
| 2017-12-08 | $5.99 | $6.03 | $5.97 | $6.01 | $5.69 | 4,642,440 |
| 2017-12-07 | $6.02 | $6.03 | $5.96 | $5.99 | $5.67 | 4,694,820 |
| 2017-12-06 | $5.99 | $6.06 | $5.94 | $6.05 | $5.73 | 7,945,750 |
| 2017-12-05 | $6.07 | $6.11 | $5.98 | $6.01 | $5.69 | 10,126,420 |
| 2017-12-04 | $6.09 | $6.18 | $6.07 | $6.09 | $5.77 | 12,991,680 |
| 2017-12-01 | $6.06 | $6.11 | $6.05 | $6.09 | $5.77 | 6,883,590 |
| 2017-11-30 | $6.10 | $6.12 | $6.05 | $6.07 | $5.75 | 5,968,300 |
| 2017-11-29 | $6.10 | $6.12 | $6.06 | $6.11 | $5.78 | 7,662,220 |
| 2017-11-28 | $6.04 | $6.14 | $6.02 | $6.12 | $5.79 | 11,126,400 |
| 2017-11-27 | $6.11 | $6.19 | $6.06 | $6.09 | $5.77 | 13,871,120 |
| 2017-11-24 | $6.01 | $6.08 | $5.94 | $6.06 | $5.74 | 9,081,500 |
| 2017-11-23 | $6.15 | $6.15 | $6.00 | $6.02 | $5.70 | 11,864,500 |
| 2017-11-22 | $6.07 | $6.16 | $6.06 | $6.11 | $5.78 | 15,483,030 |
| 2017-11-21 | $6.08 | $6.09 | $6.02 | $6.05 | $5.73 | 11,807,820 |
| 2017-11-20 | $6.03 | $6.08 | $5.89 | $6.07 | $5.75 | 16,516,370 |
| 2017-11-17 | $6.15 | $6.23 | $5.96 | $6.04 | $5.72 | 28,695,710 |
| 2017-11-16 | $6.12 | $6.15 | $6.10 | $6.11 | $5.78 | 14,579,340 |
| 2017-11-15 | $6.23 | $6.23 | $6.10 | $6.12 | $5.79 | 31,301,990 |
| 2017-11-14 | $6.31 | $6.33 | $6.24 | $6.25 | $5.92 | 17,492,340 |
| 2017-11-13 | $6.39 | $6.40 | $6.29 | $6.33 | $5.99 | 19,817,580 |
| 2017-11-10 | $6.45 | $6.56 | $6.35 | $6.39 | $6.05 | 29,592,030 |
| 2017-11-09 | $6.40 | $6.45 | $6.38 | $6.42 | $6.08 | 15,118,390 |
| 2017-11-08 | $6.41 | $6.43 | $6.36 | $6.39 | $6.05 | 24,865,740 |
| 2017-11-07 | $6.23 | $6.47 | $6.23 | $6.46 | $6.12 | 74,156,260 |
| 2017-11-06 | $6.17 | $6.19 | $6.14 | $6.19 | $5.86 | 9,162,890 |
| 2017-11-03 | $6.17 | $6.25 | $6.12 | $6.15 | $5.82 | 15,043,770 |
| 2017-11-02 | $6.25 | $6.25 | $6.11 | $6.17 | $5.84 | 15,604,310 |
| 2017-11-01 | $6.19 | $6.29 | $6.18 | $6.26 | $5.93 | 28,501,400 |
| 2017-10-31 | $6.19 | $6.20 | $6.14 | $6.19 | $5.86 | 7,674,780 |
| 2017-10-30 | $6.19 | $6.27 | $6.09 | $6.22 | $5.89 | 19,618,850 |
| 2017-10-27 | $6.23 | $6.23 | $6.15 | $6.17 | $5.84 | 10,129,320 |
| 2017-10-26 | $6.20 | $6.24 | $6.17 | $6.24 | $5.91 | 7,602,210 |
| 2017-10-25 | $6.19 | $6.21 | $6.18 | $6.20 | $5.87 | 4,604,120 |
| 2017-10-24 | $6.18 | $6.21 | $6.16 | $6.18 | $5.85 | 5,663,300 |
| 2017-10-23 | $6.18 | $6.18 | $6.16 | $6.18 | $5.85 | 3,543,490 |
| 2017-10-20 | $6.14 | $6.18 | $6.13 | $6.17 | $5.84 | 4,453,730 |
| 2017-10-19 | $6.20 | $6.21 | $6.13 | $6.14 | $5.81 | 7,318,040 |
| 2017-10-18 | $6.22 | $6.24 | $6.17 | $6.23 | $5.90 | 9,591,010 |
| 2017-10-17 | $6.20 | $6.23 | $6.17 | $6.22 | $5.89 | 6,039,810 |
| 2017-10-16 | $6.27 | $6.27 | $6.18 | $6.19 | $5.86 | 10,740,850 |
| 2017-10-13 | $6.26 | $6.28 | $6.23 | $6.26 | $5.93 | 6,002,180 |
| 2017-10-12 | $6.30 | $6.31 | $6.24 | $6.27 | $5.94 | 5,947,020 |
| 2017-10-11 | $6.25 | $6.31 | $6.24 | $6.31 | $5.97 | 12,558,230 |
| 2017-10-10 | $6.21 | $6.26 | $6.19 | $6.26 | $5.93 | 8,480,450 |
| 2017-10-09 | $6.21 | $6.26 | $6.19 | $6.21 | $5.88 | 7,882,370 |
| 2017-10-06 | $6.16 | $6.16 | $6.16 | $6.16 | $5.83 | 0 |
| 2017-10-05 | $6.16 | $6.16 | $6.16 | $6.16 | $5.83 | 0 |
| 2017-10-04 | $6.16 | $6.16 | $6.16 | $6.16 | $5.83 | 0 |
| 2017-10-03 | $6.16 | $6.16 | $6.16 | $6.16 | $5.83 | 0 |
| 2017-10-02 | $6.16 | $6.16 | $6.16 | $6.16 | $5.83 | 0 |
| 2017-09-29 | $6.18 | $6.20 | $6.16 | $6.16 | $5.83 | 6,138,350 |
| 2017-09-28 | $6.21 | $6.24 | $6.16 | $6.17 | $5.84 | 8,324,230 |
| 2017-09-27 | $6.22 | $6.23 | $6.19 | $6.22 | $5.89 | 6,515,460 |
| 2017-09-26 | $6.18 | $6.25 | $6.16 | $6.23 | $5.90 | 12,891,590 |
| 2017-09-25 | $6.24 | $6.26 | $6.13 | $6.14 | $5.81 | 12,157,960 |
| 2017-09-22 | $6.32 | $6.33 | $6.20 | $6.25 | $5.92 | 13,386,730 |
| 2017-09-21 | $6.29 | $6.39 | $6.29 | $6.32 | $5.98 | 18,688,650 |
| 2017-09-20 | $6.27 | $6.30 | $6.25 | $6.29 | $5.96 | 8,247,700 |
| 2017-09-19 | $6.30 | $6.31 | $6.26 | $6.27 | $5.94 | 12,460,600 |
| 2017-09-18 | $6.28 | $6.31 | $6.26 | $6.31 | $5.97 | 8,707,350 |
| 2017-09-15 | $6.32 | $6.33 | $6.26 | $6.28 | $5.95 | 9,948,280 |
| 2017-09-14 | $6.30 | $6.32 | $6.27 | $6.32 | $5.98 | 11,589,520 |
| 2017-09-13 | $6.30 | $6.30 | $6.25 | $6.28 | $5.95 | 14,347,930 |
| 2017-09-12 | $6.36 | $6.37 | $6.28 | $6.30 | $5.96 | 21,569,670 |
| 2017-09-11 | $6.36 | $6.38 | $6.32 | $6.36 | $6.02 | 12,358,990 |
| 2017-09-08 | $6.40 | $6.43 | $6.35 | $6.38 | $6.04 | 15,232,270 |
| 2017-09-07 | $6.50 | $6.51 | $6.39 | $6.41 | $6.07 | 25,311,890 |
| 2017-09-06 | $6.40 | $6.53 | $6.39 | $6.51 | $6.16 | 34,112,680 |
| 2017-09-05 | $6.47 | $6.47 | $6.37 | $6.39 | $6.05 | 15,547,510 |
| 2017-09-04 | $6.43 | $6.48 | $6.40 | $6.45 | $6.11 | 13,548,000 |
| 2017-09-01 | $6.42 | $6.44 | $6.39 | $6.43 | $6.09 | 13,693,730 |
| 2017-08-31 | $6.40 | $6.46 | $6.37 | $6.40 | $6.06 | 16,654,600 |
| 2017-08-30 | $6.41 | $6.42 | $6.37 | $6.40 | $6.06 | 14,869,610 |
| 2017-08-29 | $6.40 | $6.45 | $6.38 | $6.41 | $6.07 | 17,033,280 |
| 2017-08-28 | $6.37 | $6.43 | $6.37 | $6.40 | $6.06 | 22,401,190 |
| 2017-08-25 | $6.30 | $6.40 | $6.30 | $6.37 | $6.03 | 13,758,430 |
| 2017-08-24 | $6.37 | $6.38 | $6.27 | $6.31 | $5.97 | 17,455,850 |
| 2017-08-23 | $6.37 | $6.40 | $6.31 | $6.35 | $6.01 | 9,073,500 |
| 2017-08-22 | $6.41 | $6.43 | $6.31 | $6.35 | $6.01 | 14,330,300 |
| 2017-08-21 | $6.37 | $6.50 | $6.36 | $6.43 | $6.09 | 26,783,020 |
| 2017-08-18 | $6.25 | $6.43 | $6.23 | $6.35 | $6.01 | 27,228,630 |
| 2017-08-17 | $6.23 | $6.28 | $6.22 | $6.27 | $5.94 | 16,996,870 |
| 2017-08-16 | $6.25 | $6.27 | $6.18 | $6.22 | $5.89 | 14,830,810 |
| 2017-08-15 | $6.26 | $6.29 | $6.23 | $6.25 | $5.92 | 7,466,530 |
| 2017-08-14 | $6.22 | $6.28 | $6.20 | $6.26 | $5.93 | 10,164,240 |
| 2017-08-11 | $6.35 | $6.37 | $6.18 | $6.19 | $5.86 | 25,108,000 |
| 2017-08-10 | $6.47 | $6.47 | $6.33 | $6.40 | $6.06 | 13,529,760 |
| 2017-08-09 | $6.50 | $6.52 | $6.41 | $6.44 | $6.10 | 13,933,770 |
| 2017-08-08 | $6.57 | $6.57 | $6.47 | $6.51 | $6.16 | 15,410,760 |
| 2017-08-07 | $6.41 | $6.58 | $6.40 | $6.55 | $6.20 | 24,638,440 |
| 2017-08-04 | $6.40 | $6.54 | $6.37 | $6.42 | $6.08 | 26,089,130 |
| 2017-08-03 | $6.32 | $6.43 | $6.29 | $6.40 | $6.06 | 16,929,630 |
| 2017-08-02 | $6.37 | $6.40 | $6.30 | $6.32 | $5.98 | 22,122,940 |
| 2017-08-01 | $6.38 | $6.47 | $6.37 | $6.39 | $6.05 | 27,386,440 |
| 2017-07-31 | $6.29 | $6.40 | $6.27 | $6.37 | $6.03 | 31,280,530 |
| 2017-07-28 | $6.25 | $6.28 | $6.23 | $6.26 | $5.93 | 14,120,770 |
| 2017-07-27 | $6.25 | $6.28 | $6.17 | $6.26 | $5.93 | 17,199,810 |
| 2017-07-26 | $6.24 | $6.26 | $6.18 | $6.24 | $5.91 | 14,687,610 |
| 2017-07-25 | $6.22 | $6.26 | $6.17 | $6.20 | $5.87 | 11,736,320 |
| 2017-07-24 | $6.14 | $6.25 | $6.14 | $6.22 | $5.89 | 14,167,920 |
| 2017-07-21 | $6.19 | $6.22 | $6.16 | $6.19 | $5.86 | 13,068,440 |
| 2017-07-20 | $6.13 | $6.23 | $6.12 | $6.18 | $5.85 | 17,871,960 |
| 2017-07-19 | $5.98 | $6.15 | $5.97 | $6.15 | $5.82 | 21,684,560 |
| 2017-07-18 | $5.90 | $6.00 | $5.90 | $5.99 | $5.67 | 9,561,600 |
| 2017-07-17 | $6.19 | $6.20 | $5.80 | $5.94 | $5.62 | 24,606,960 |
| 2017-07-14 | $6.20 | $6.23 | $6.16 | $6.18 | $5.85 | 11,904,050 |
| 2017-07-13 | $6.16 | $6.23 | $6.13 | $6.21 | $5.88 | 13,721,190 |
| 2017-07-12 | $6.20 | $6.23 | $6.11 | $6.16 | $5.83 | 16,133,890 |
| 2017-07-11 | $6.28 | $6.32 | $6.19 | $6.20 | $5.87 | 18,624,220 |
| 2017-07-10 | $6.26 | $6.33 | $6.24 | $6.29 | $5.96 | 19,128,090 |
| 2017-07-07 | $6.24 | $6.26 | $6.21 | $6.26 | $5.93 | 12,268,100 |
| 2017-07-06 | $6.25 | $6.27 | $6.22 | $6.25 | $5.92 | 13,339,600 |
| 2017-07-05 | $6.26 | $6.28 | $6.22 | $6.28 | $5.95 | 11,986,490 |
| 2017-07-04 | $6.30 | $6.33 | $6.24 | $6.26 | $5.93 | 20,879,060 |
| 2017-07-03 | $6.23 | $6.33 | $6.20 | $6.32 | $5.98 | 21,954,670 |
| 2017-06-30 | $6.20 | $6.26 | $6.19 | $6.24 | $5.91 | 15,655,940 |
| 2017-06-29 | $6.19 | $6.23 | $6.17 | $6.23 | $5.90 | 14,334,060 |
| 2017-06-28 | $6.19 | $6.23 | $6.14 | $6.18 | $5.85 | 14,756,920 |
| 2017-06-27 | $6.17 | $6.22 | $6.14 | $6.20 | $5.87 | 19,912,940 |
| 2017-06-26 | $6.14 | $6.19 | $6.12 | $6.17 | $5.84 | 22,398,390 |
| 2017-06-23 | $6.21 | $6.21 | $6.08 | $6.14 | $5.81 | 20,895,960 |
| 2017-06-22 | $6.24 | $6.28 | $6.20 | $6.20 | $5.87 | 21,484,460 |
| 2017-06-21 | $6.32 | $6.33 | $6.17 | $6.22 | $5.89 | 35,043,790 |
| 2017-06-20 | $6.32 | $6.34 | $6.28 | $6.31 | $5.97 | 14,616,220 |
| 2017-06-19 | $6.31 | $6.34 | $6.29 | $6.33 | $5.99 | 13,184,160 |
| 2017-06-16 | $6.32 | $6.38 | $6.30 | $6.32 | $5.98 | 11,174,870 |
| 2017-06-15 | $6.28 | $6.36 | $6.27 | $6.33 | $5.99 | 12,125,140 |
| 2017-06-14 | $6.44 | $6.44 | $6.29 | $6.31 | $5.97 | 19,991,480 |
| 2017-06-13 | $6.45 | $6.54 | $6.44 | $6.53 | $6.09 | 13,192,890 |
| 2017-06-12 | $6.52 | $6.61 | $6.45 | $6.47 | $6.03 | 20,010,510 |
| 2017-06-09 | $6.53 | $6.54 | $6.45 | $6.51 | $6.07 | 17,462,820 |
| 2017-06-08 | $6.50 | $6.60 | $6.48 | $6.54 | $6.10 | 24,999,600 |
| 2017-06-07 | $6.41 | $6.56 | $6.39 | $6.55 | $6.10 | 27,081,090 |
| 2017-06-06 | $6.40 | $6.44 | $6.33 | $6.41 | $5.97 | 17,967,200 |
| 2017-06-05 | $6.42 | $6.58 | $6.39 | $6.43 | $5.99 | 30,075,100 |
| 2017-06-02 | $6.22 | $6.40 | $6.20 | $6.36 | $5.93 | 26,728,250 |
| 2017-06-01 | $6.33 | $6.44 | $6.21 | $6.22 | $5.80 | 26,561,730 |
| 2017-05-31 | $6.60 | $6.62 | $6.32 | $6.37 | $5.94 | 35,032,800 |
| 2017-05-30 | $6.59 | $6.59 | $6.59 | $6.59 | $6.14 | 0 |
| 2017-05-29 | $6.59 | $6.59 | $6.59 | $6.59 | $6.14 | 0 |
| 2017-05-26 | $6.50 | $6.78 | $6.42 | $6.59 | $6.14 | 43,656,640 |
| 2017-05-25 | $6.50 | $6.63 | $6.36 | $6.56 | $6.11 | 38,792,670 |
| 2017-05-24 | $6.23 | $6.60 | $6.13 | $6.53 | $6.09 | 48,723,020 |
| 2017-05-23 | $6.91 | $6.91 | $6.26 | $6.32 | $5.89 | 67,969,620 |
| 2017-05-22 | $7.14 | $7.17 | $6.83 | $6.90 | $6.43 | 85,568,910 |
| 2017-05-19 | $7.02 | $7.35 | $7.00 | $7.17 | $6.68 | 150,058,560 |
| 2017-05-18 | $6.26 | $6.89 | $6.22 | $6.77 | $6.31 | 66,240,150 |
| 2017-05-17 | $6.22 | $6.33 | $6.18 | $6.30 | $5.87 | 19,388,870 |
| 2017-05-16 | $6.16 | $6.23 | $6.09 | $6.23 | $5.81 | 12,241,400 |
| 2017-05-15 | $6.17 | $6.20 | $6.12 | $6.14 | $5.72 | 8,144,290 |
| 2017-05-12 | $6.12 | $6.18 | $6.06 | $6.15 | $5.73 | 10,971,280 |
| 2017-05-11 | $6.17 | $6.19 | $5.98 | $6.12 | $5.70 | 17,917,430 |
| 2017-05-10 | $6.28 | $6.30 | $6.15 | $6.17 | $5.75 | 13,472,570 |
| 2017-05-09 | $6.26 | $6.28 | $6.13 | $6.27 | $5.84 | 16,576,610 |
| 2017-05-08 | $6.25 | $6.29 | $6.22 | $6.24 | $5.82 | 12,565,500 |
| 2017-05-05 | $6.37 | $6.37 | $6.19 | $6.23 | $5.81 | 25,490,480 |
| 2017-05-04 | $6.45 | $6.58 | $6.41 | $6.44 | $6.00 | 18,885,210 |
| 2017-05-03 | $6.72 | $6.74 | $6.40 | $6.48 | $6.04 | 31,745,640 |
| 2017-05-02 | $6.90 | $6.90 | $6.67 | $6.72 | $6.26 | 19,860,550 |
| 2017-05-01 | $6.94 | $6.94 | $6.94 | $6.94 | $6.47 | 0 |
| 2017-04-28 | $6.98 | $6.98 | $6.88 | $6.94 | $6.47 | 21,298,620 |
| 2017-04-27 | $6.88 | $7.05 | $6.84 | $7.04 | $6.56 | 17,366,660 |
| 2017-04-26 | $6.87 | $6.93 | $6.84 | $6.87 | $6.40 | 11,481,970 |
| 2017-04-25 | $6.93 | $6.98 | $6.82 | $6.87 | $6.40 | 15,639,380 |
| 2017-04-24 | $7.11 | $7.12 | $6.90 | $6.92 | $6.45 | 17,658,060 |
| 2017-04-21 | $7.12 | $7.17 | $7.07 | $7.13 | $6.65 | 11,092,990 |
| 2017-04-20 | $7.30 | $7.36 | $7.03 | $7.12 | $6.64 | 32,517,140 |
| 2017-04-19 | $7.41 | $7.48 | $7.29 | $7.34 | $6.84 | 18,222,640 |
| 2017-04-18 | $7.56 | $7.64 | $7.43 | $7.44 | $6.93 | 15,902,740 |
| 2017-04-17 | $7.58 | $7.64 | $7.53 | $7.56 | $7.05 | 12,526,010 |
| 2017-04-14 | $7.69 | $7.71 | $7.60 | $7.61 | $7.09 | 13,249,070 |
| 2017-04-13 | $7.69 | $7.72 | $7.65 | $7.69 | $7.17 | 14,473,720 |
| 2017-04-12 | $7.76 | $7.78 | $7.66 | $7.69 | $7.17 | 25,704,690 |
| 2017-04-11 | $7.82 | $7.82 | $7.62 | $7.77 | $7.24 | 28,294,380 |
| 2017-04-10 | $7.79 | $7.89 | $7.76 | $7.80 | $7.27 | 21,853,910 |
| 2017-04-07 | $7.72 | $7.86 | $7.70 | $7.79 | $7.26 | 27,665,820 |
| 2017-04-06 | $7.73 | $7.76 | $7.67 | $7.72 | $7.19 | 14,879,660 |
| 2017-04-05 | $7.64 | $7.76 | $7.63 | $7.74 | $7.21 | 23,235,530 |
| 2017-04-04 | $7.63 | $7.63 | $7.63 | $7.63 | $7.11 | 0 |
| 2017-04-03 | $7.63 | $7.63 | $7.63 | $7.63 | $7.11 | 0 |
| 2017-03-31 | $7.57 | $7.73 | $7.56 | $7.63 | $7.11 | 24,031,640 |
| 2017-03-30 | $7.63 | $7.69 | $7.47 | $7.58 | $7.06 | 22,512,590 |
| 2017-03-29 | $7.58 | $7.66 | $7.54 | $7.63 | $7.11 | 20,300,640 |
| 2017-03-28 | $7.55 | $7.59 | $7.50 | $7.55 | $7.04 | 10,200,900 |
| 2017-03-27 | $7.55 | $7.59 | $7.49 | $7.54 | $7.03 | 15,545,040 |
| 2017-03-24 | $7.57 | $7.59 | $7.43 | $7.56 | $7.05 | 26,221,770 |
| 2017-03-23 | $7.64 | $7.66 | $7.51 | $7.56 | $7.05 | 20,612,820 |
| 2017-03-22 | $7.66 | $7.70 | $7.60 | $7.64 | $7.12 | 16,133,370 |
| 2017-03-21 | $7.63 | $7.76 | $7.61 | $7.72 | $7.19 | 16,234,600 |
| 2017-03-20 | $7.60 | $7.67 | $7.58 | $7.66 | $7.14 | 12,605,560 |
| 2017-03-17 | $7.74 | $7.75 | $7.61 | $7.62 | $7.10 | 12,087,290 |
| 2017-03-16 | $7.67 | $7.81 | $7.66 | $7.74 | $7.21 | 20,157,670 |
| 2017-03-15 | $7.68 | $7.70 | $7.58 | $7.63 | $7.11 | 13,196,730 |
| 2017-03-14 | $7.66 | $7.77 | $7.66 | $7.70 | $7.18 | 18,340,730 |
| 2017-03-13 | $7.59 | $7.76 | $7.55 | $7.71 | $7.19 | 22,802,040 |
| 2017-03-10 | $7.70 | $7.74 | $7.56 | $7.63 | $7.11 | 26,130,980 |
| 2017-03-09 | $7.97 | $7.97 | $7.71 | $7.72 | $7.19 | 62,851,340 |
| 2017-03-08 | $8.11 | $8.13 | $8.00 | $8.05 | $7.50 | 18,793,900 |
| 2017-03-07 | $8.18 | $8.19 | $8.03 | $8.12 | $7.57 | 23,808,950 |
| 2017-03-06 | $8.12 | $8.22 | $8.05 | $8.19 | $7.63 | 26,383,720 |
| 2017-03-03 | $8.08 | $8.17 | $8.00 | $8.12 | $7.57 | 26,451,920 |
| 2017-03-02 | $8.08 | $8.23 | $8.07 | $8.15 | $7.60 | 46,762,930 |
| 2017-03-01 | $8.09 | $8.14 | $7.98 | $8.02 | $7.47 | 32,040,630 |
| 2017-02-28 | $7.93 | $8.08 | $7.93 | $8.07 | $7.52 | 19,335,210 |
| 2017-02-27 | $8.09 | $8.10 | $7.94 | $7.94 | $7.40 | 23,450,240 |
| 2017-02-24 | $8.10 | $8.15 | $8.04 | $8.10 | $7.55 | 24,504,500 |
| 2017-02-23 | $8.15 | $8.19 | $8.04 | $8.07 | $7.52 | 33,868,710 |
| 2017-02-22 | $7.99 | $8.29 | $7.99 | $8.19 | $7.63 | 74,309,720 |
| 2017-02-21 | $7.98 | $8.03 | $7.93 | $7.96 | $7.42 | 20,855,650 |
| 2017-02-20 | $7.86 | $7.98 | $7.84 | $7.96 | $7.42 | 30,384,090 |
| 2017-02-17 | $7.92 | $7.98 | $7.81 | $7.83 | $7.30 | 20,653,240 |
| 2017-02-16 | $7.90 | $8.00 | $7.85 | $7.95 | $7.41 | 30,969,090 |
| 2017-02-15 | $8.11 | $8.18 | $7.87 | $7.90 | $7.36 | 42,906,980 |
| 2017-02-14 | $8.10 | $8.16 | $8.05 | $8.09 | $7.54 | 19,562,570 |
| 2017-02-13 | $8.18 | $8.19 | $8.08 | $8.13 | $7.58 | 39,391,610 |
| 2017-02-10 | $8.00 | $8.19 | $7.93 | $8.18 | $7.62 | 46,506,730 |
| 2017-02-09 | $7.91 | $8.11 | $7.90 | $8.00 | $7.46 | 31,861,800 |
| 2017-02-08 | $7.86 | $7.92 | $7.82 | $7.91 | $7.37 | 16,194,910 |
| 2017-02-07 | $7.94 | $7.95 | $7.85 | $7.91 | $7.37 | 17,242,880 |
| 2017-02-06 | $7.94 | $8.03 | $7.88 | $7.95 | $7.41 | 19,724,990 |
| 2017-02-03 | $8.01 | $8.02 | $7.91 | $7.94 | $7.40 | 14,993,220 |
| 2017-02-02 | $7.95 | $7.95 | $7.95 | $7.95 | $7.41 | 0 |
| 2017-02-01 | $7.95 | $7.95 | $7.95 | $7.95 | $7.41 | 0 |
| 2017-01-31 | $7.95 | $7.95 | $7.95 | $7.95 | $7.41 | 0 |
| 2017-01-30 | $7.95 | $7.95 | $7.95 | $7.95 | $7.41 | 0 |
| 2017-01-27 | $7.95 | $7.95 | $7.95 | $7.95 | $7.41 | 0 |
| 2017-01-26 | $7.95 | $8.01 | $7.84 | $7.95 | $7.41 | 21,443,470 |
| 2017-01-25 | $8.04 | $8.04 | $7.89 | $7.95 | $7.41 | 28,456,170 |
| 2017-01-24 | $8.03 | $8.10 | $7.98 | $8.04 | $7.49 | 21,864,830 |
| 2017-01-23 | $8.02 | $8.09 | $7.95 | $8.08 | $7.53 | 32,211,530 |
| 2017-01-20 | $7.82 | $8.15 | $7.82 | $8.01 | $7.47 | 56,045,240 |
| 2017-01-19 | $7.86 | $7.88 | $7.78 | $7.87 | $7.33 | 26,419,680 |
| 2017-01-18 | $7.71 | $7.98 | $7.69 | $7.92 | $7.38 | 52,480,820 |
| 2017-01-17 | $7.66 | $7.84 | $7.65 | $7.73 | $7.20 | 34,366,710 |
| 2017-01-16 | $7.55 | $7.78 | $7.46 | $7.73 | $7.20 | 61,396,090 |
| 2017-01-13 | $7.54 | $7.64 | $7.49 | $7.61 | $7.09 | 18,150,760 |
| 2017-01-12 | $7.71 | $7.73 | $7.52 | $7.54 | $7.03 | 24,899,440 |
| 2017-01-11 | $7.67 | $7.76 | $7.60 | $7.74 | $7.21 | 30,869,020 |
| 2017-01-10 | $7.73 | $7.79 | $7.68 | $7.71 | $7.19 | 26,466,560 |
| 2017-01-09 | $7.64 | $7.83 | $7.63 | $7.79 | $7.26 | 36,013,770 |
| 2017-01-06 | $7.65 | $7.78 | $7.61 | $7.67 | $7.15 | 34,697,420 |
| 2017-01-05 | $7.59 | $7.73 | $7.55 | $7.65 | $7.13 | 36,070,070 |
| 2017-01-04 | $7.48 | $7.62 | $7.47 | $7.60 | $7.08 | 29,213,380 |
| 2017-01-03 | $7.43 | $7.54 | $7.39 | $7.53 | $7.02 | 25,359,730 |
| 2017-01-02 | $7.38 | $7.38 | $7.38 | $7.38 | $6.88 | 0 |
| 2016-12-30 | $7.43 | $7.47 | $7.38 | $7.38 | $6.88 | 17,718,610 |
| 2016-12-29 | $7.51 | $7.54 | $7.38 | $7.42 | $6.92 | 28,937,740 |
| 2016-12-28 | $7.66 | $7.70 | $7.52 | $7.54 | $7.03 | 23,005,480 |
| 2016-12-27 | $7.68 | $7.75 | $7.61 | $7.62 | $7.10 | 25,209,790 |
| 2016-12-26 | $7.68 | $7.72 | $7.50 | $7.71 | $7.19 | 41,121,790 |
| 2016-12-23 | $7.78 | $7.84 | $7.70 | $7.74 | $7.21 | 37,912,220 |
| 2016-12-22 | $7.80 | $7.95 | $7.74 | $7.79 | $7.26 | 60,471,390 |
| 2016-12-21 | $7.53 | $8.07 | $7.50 | $7.85 | $7.32 | 87,505,670 |
| 2016-12-20 | $7.67 | $7.67 | $7.45 | $7.50 | $6.99 | 34,413,140 |
| 2016-12-19 | $7.74 | $7.90 | $7.65 | $7.70 | $7.18 | 40,621,860 |
| 2016-12-16 | $7.69 | $7.80 | $7.60 | $7.72 | $7.19 | 39,544,210 |
| 2016-12-15 | $7.58 | $7.74 | $7.54 | $7.72 | $7.19 | 47,414,830 |
| 2016-12-14 | $7.45 | $7.84 | $7.44 | $7.67 | $7.15 | 100,020,380 |
| 2016-12-13 | $7.28 | $7.53 | $7.22 | $7.50 | $6.99 | 58,159,840 |
| 2016-12-12 | $7.53 | $7.56 | $7.23 | $7.34 | $6.84 | 52,477,530 |
| 2016-12-09 | $7.38 | $7.43 | $7.33 | $7.38 | $6.88 | 24,659,280 |
| 2016-12-08 | $7.43 | $7.44 | $7.31 | $7.35 | $6.85 | 24,970,300 |
| 2016-12-07 | $7.42 | $7.45 | $7.30 | $7.42 | $6.92 | 32,021,060 |
| 2016-12-06 | $7.42 | $7.60 | $7.42 | $7.47 | $6.96 | 30,976,970 |
| 2016-12-05 | $7.51 | $7.55 | $7.36 | $7.49 | $6.98 | 53,858,440 |
| 2016-12-02 | $7.60 | $7.94 | $7.56 | $7.59 | $7.07 | 106,588,280 |
| 2016-12-01 | $7.56 | $7.67 | $7.51 | $7.54 | $7.03 | 79,286,830 |
| 2016-11-30 | $7.49 | $7.50 | $7.30 | $7.35 | $6.85 | 42,503,460 |
| 2016-11-29 | $7.46 | $7.60 | $7.41 | $7.54 | $7.03 | 81,563,890 |
| 2016-11-28 | $7.41 | $7.50 | $7.36 | $7.47 | $6.96 | 41,653,210 |
| 2016-11-25 | $7.39 | $7.46 | $7.25 | $7.45 | $6.94 | 43,787,720 |
| 2016-11-24 | $7.45 | $7.56 | $7.38 | $7.40 | $6.90 | 30,741,850 |
| 2016-11-23 | $7.47 | $7.65 | $7.41 | $7.47 | $6.96 | 57,162,820 |
| 2016-11-22 | $7.47 | $7.57 | $7.39 | $7.49 | $6.98 | 58,785,360 |
| 2016-11-21 | $7.25 | $7.42 | $7.24 | $7.41 | $6.91 | 39,098,230 |
| 2016-11-18 | $7.33 | $7.36 | $7.21 | $7.27 | $6.78 | 18,878,400 |
| 2016-11-17 | $7.26 | $7.37 | $7.25 | $7.35 | $6.85 | 27,964,000 |
| 2016-11-16 | $7.31 | $7.34 | $7.20 | $7.32 | $6.82 | 25,506,740 |
| 2016-11-15 | $7.31 | $7.35 | $7.23 | $7.26 | $6.77 | 26,189,700 |
| 2016-11-14 | $7.21 | $7.49 | $7.21 | $7.34 | $6.84 | 58,292,890 |
| 2016-11-11 | $7.14 | $7.28 | $7.13 | $7.26 | $6.77 | 33,895,040 |
| 2016-11-10 | $7.08 | $7.18 | $7.06 | $7.15 | $6.66 | 19,009,000 |
| 2016-11-09 | $7.10 | $7.11 | $7.00 | $7.03 | $6.55 | 13,505,560 |
| 2016-11-08 | $7.11 | $7.12 | $7.07 | $7.11 | $6.63 | 9,313,370 |
| 2016-11-07 | $7.08 | $7.12 | $7.04 | $7.08 | $6.60 | 8,288,330 |
| 2016-11-04 | $7.09 | $7.12 | $7.06 | $7.08 | $6.60 | 9,566,920 |
| 2016-11-03 | $7.05 | $7.15 | $7.04 | $7.11 | $6.63 | 13,554,890 |
| 2016-11-02 | $7.13 | $7.13 | $7.05 | $7.06 | $6.58 | 11,827,990 |
| 2016-11-01 | $7.11 | $7.15 | $7.04 | $7.15 | $6.66 | 10,501,580 |
| 2016-10-31 | $7.21 | $7.21 | $7.08 | $7.11 | $6.63 | 0 |
| 2016-10-28 | $7.24 | $7.27 | $7.19 | $7.21 | $6.72 | 15,213,600 |
| 2016-10-27 | $7.25 | $7.29 | $7.19 | $7.22 | $6.73 | 13,948,550 |
| 2016-10-26 | $7.25 | $7.32 | $7.22 | $7.25 | $6.76 | 14,481,310 |
| 2016-10-25 | $7.33 | $7.36 | $7.23 | $7.28 | $6.78 | 25,526,950 |
| 2016-10-24 | $7.15 | $7.46 | $7.12 | $7.38 | $6.88 | 60,326,300 |
| 2016-10-21 | $7.11 | $7.24 | $7.05 | $7.15 | $6.66 | 19,716,630 |
| 2016-10-20 | $7.16 | $7.16 | $7.11 | $7.13 | $6.65 | 12,405,970 |
| 2016-10-19 | $7.15 | $7.18 | $7.11 | $7.12 | $6.64 | 17,199,140 |
| 2016-10-18 | $6.99 | $7.14 | $6.99 | $7.13 | $6.65 | 18,023,400 |
| 2016-10-17 | $7.06 | $7.10 | $6.98 | $7.00 | $6.52 | 11,481,530 |
| 2016-10-14 | $7.00 | $7.08 | $6.94 | $7.06 | $6.58 | 11,947,570 |
| 2016-10-13 | $7.02 | $7.03 | $6.97 | $7.00 | $6.52 | 7,237,010 |
| 2016-10-12 | $7.04 | $7.05 | $6.98 | $7.02 | $6.54 | 9,118,020 |
| 2016-10-11 | $7.05 | $7.11 | $7.01 | $7.07 | $6.59 | 17,270,950 |
| 2016-10-10 | $6.98 | $7.05 | $6.95 | $7.01 | $6.53 | 17,950,130 |
| 2016-10-07 | $6.84 | $6.84 | $6.84 | $6.84 | $6.37 | 0 |
| 2016-10-06 | $6.84 | $6.84 | $6.84 | $6.84 | $6.37 | 0 |
| 2016-10-05 | $6.84 | $6.84 | $6.84 | $6.84 | $6.37 | 0 |
| 2016-10-04 | $6.84 | $6.84 | $6.84 | $6.84 | $6.37 | 0 |
| 2016-10-03 | $6.84 | $6.84 | $6.84 | $6.84 | $6.37 | 0 |
| 2016-09-30 | $6.85 | $6.86 | $6.80 | $6.84 | $6.37 | 7,631,380 |
| 2016-09-29 | $6.81 | $6.90 | $6.80 | $6.86 | $6.39 | 12,203,020 |
| 2016-09-28 | $6.83 | $6.83 | $6.76 | $6.76 | $6.30 | 5,270,710 |
| 2016-09-27 | $6.78 | $6.81 | $6.74 | $6.80 | $6.34 | 7,588,030 |
| 2016-09-26 | $6.90 | $6.90 | $6.76 | $6.77 | $6.31 | 12,688,270 |
| 2016-09-23 | $6.95 | $6.96 | $6.90 | $6.91 | $6.44 | 6,589,780 |
| 2016-09-22 | $6.98 | $7.00 | $6.93 | $6.95 | $6.48 | 8,408,920 |
| 2016-09-21 | $6.92 | $6.96 | $6.90 | $6.94 | $6.47 | 5,226,430 |
| 2016-09-20 | $6.95 | $6.96 | $6.89 | $6.93 | $6.46 | 8,830,650 |
| 2016-09-19 | $6.91 | $6.97 | $6.90 | $6.95 | $6.48 | 7,351,630 |
| 2016-09-16 | $6.94 | $6.94 | $6.94 | $6.94 | $6.47 | 0 |
| 2016-09-15 | $6.94 | $6.94 | $6.94 | $6.94 | $6.47 | 0 |
| 2016-09-14 | $6.93 | $6.97 | $6.88 | $6.94 | $6.47 | 9,271,690 |
| 2016-09-13 | $6.99 | $7.02 | $6.93 | $6.99 | $6.51 | 11,559,510 |
| 2016-09-12 | $7.08 | $7.08 | $6.88 | $7.02 | $6.54 | 36,634,410 |
| 2016-09-09 | $7.19 | $7.23 | $7.14 | $7.15 | $6.66 | 10,278,710 |
| 2016-09-08 | $7.18 | $7.20 | $7.15 | $7.18 | $6.69 | 8,193,760 |
| 2016-09-07 | $7.17 | $7.25 | $7.14 | $7.20 | $6.71 | 17,162,430 |
| 2016-09-06 | $7.14 | $7.18 | $7.06 | $7.18 | $6.69 | 12,674,560 |
| 2016-09-05 | $7.13 | $7.20 | $7.12 | $7.13 | $6.65 | 12,231,100 |
| 2016-09-02 | $7.08 | $7.15 | $7.05 | $7.13 | $6.65 | 15,725,040 |
| 2016-09-01 | $7.19 | $7.19 | $7.07 | $7.09 | $6.61 | 14,181,220 |
| 2016-08-31 | $7.16 | $7.18 | $7.13 | $7.17 | $6.68 | 9,930,430 |
| 2016-08-30 | $7.18 | $7.20 | $7.15 | $7.17 | $6.68 | 13,057,670 |
| 2016-08-29 | $7.20 | $7.22 | $7.15 | $7.17 | $6.68 | 15,506,700 |
| 2016-08-26 | $7.22 | $7.25 | $7.19 | $7.21 | $6.72 | 17,267,090 |
| 2016-08-25 | $7.20 | $7.22 | $7.12 | $7.21 | $6.72 | 21,356,800 |
| 2016-08-24 | $7.24 | $7.26 | $7.18 | $7.23 | $6.74 | 21,057,990 |
| 2016-08-23 | $7.39 | $7.39 | $7.20 | $7.25 | $6.76 | 64,783,980 |
| 2016-08-22 | $7.69 | $7.72 | $7.49 | $7.51 | $7.00 | 30,494,640 |
| 2016-08-19 | $7.62 | $7.73 | $7.57 | $7.70 | $7.18 | 35,794,970 |
| 2016-08-18 | $7.69 | $7.71 | $7.57 | $7.59 | $7.07 | 28,773,150 |
| 2016-08-17 | $7.65 | $7.70 | $7.59 | $7.63 | $7.11 | 33,172,360 |
| 2016-08-16 | $7.68 | $7.83 | $7.56 | $7.68 | $7.16 | 61,129,410 |
| 2016-08-15 | $7.50 | $7.74 | $7.49 | $7.67 | $7.15 | 72,298,960 |
| 2016-08-12 | $7.40 | $7.50 | $7.30 | $7.49 | $6.98 | 41,791,440 |
| 2016-08-11 | $7.34 | $7.53 | $7.31 | $7.40 | $6.90 | 36,757,110 |
| 2016-08-10 | $7.39 | $7.46 | $7.35 | $7.38 | $6.88 | 27,917,430 |
| 2016-08-09 | $7.40 | $7.44 | $7.35 | $7.40 | $6.90 | 24,491,820 |
| 2016-08-08 | $7.20 | $7.41 | $7.14 | $7.39 | $6.89 | 33,461,400 |
| 2016-08-05 | $7.25 | $7.27 | $7.19 | $7.23 | $6.74 | 17,376,770 |
| 2016-08-04 | $7.17 | $7.29 | $7.17 | $7.28 | $6.78 | 21,227,340 |
| 2016-08-03 | $7.18 | $7.20 | $7.12 | $7.19 | $6.70 | 17,144,610 |
| 2016-08-02 | $7.14 | $7.24 | $7.10 | $7.21 | $6.72 | 20,357,350 |
| 2016-08-01 | $7.32 | $7.39 | $7.08 | $7.19 | $6.70 | 33,387,770 |
| 2016-07-29 | $7.21 | $7.51 | $7.14 | $7.36 | $6.86 | 59,689,350 |
| 2016-07-28 | $7.18 | $7.26 | $7.10 | $7.21 | $6.72 | 25,072,510 |
| 2016-07-27 | $7.32 | $7.45 | $7.04 | $7.24 | $6.75 | 50,219,040 |
| 2016-07-26 | $7.26 | $7.33 | $7.22 | $7.33 | $6.83 | 20,647,820 |
| 2016-07-25 | $7.22 | $7.28 | $7.19 | $7.25 | $6.76 | 15,420,380 |
| 2016-07-22 | $7.34 | $7.36 | $7.21 | $7.23 | $6.74 | 23,318,860 |
| 2016-07-21 | $7.33 | $7.42 | $7.32 | $7.37 | $6.87 | 18,957,320 |
| 2016-07-20 | $7.38 | $7.40 | $7.32 | $7.33 | $6.83 | 17,461,450 |
| 2016-07-19 | $7.44 | $7.44 | $7.30 | $7.38 | $6.88 | 28,868,210 |
| 2016-07-18 | $7.53 | $7.61 | $7.45 | $7.46 | $6.95 | 37,631,480 |
| 2016-07-15 | $7.38 | $7.55 | $7.36 | $7.52 | $7.01 | 51,894,320 |
| 2016-07-14 | $7.36 | $7.44 | $7.29 | $7.35 | $6.85 | 32,797,950 |
| 2016-07-13 | $7.52 | $7.55 | $7.35 | $7.40 | $6.90 | 53,458,160 |
| 2016-07-12 | $7.08 | $7.56 | $7.06 | $7.49 | $6.98 | 75,785,240 |
| 2016-07-11 | $7.06 | $7.20 | $7.03 | $7.08 | $6.60 | 33,456,660 |
| 2016-07-08 | $7.07 | $7.08 | $7.02 | $7.04 | $6.56 | 16,946,800 |
| 2016-07-07 | $7.11 | $7.14 | $7.05 | $7.09 | $6.61 | 21,540,920 |
| 2016-07-06 | $7.12 | $7.15 | $7.05 | $7.12 | $6.64 | 26,365,210 |
| 2016-07-05 | $7.04 | $7.23 | $7.00 | $7.18 | $6.69 | 43,421,150 |
| 2016-07-04 | $6.84 | $7.10 | $6.82 | $7.03 | $6.55 | 28,304,990 |
| 2016-07-01 | $6.92 | $6.94 | $6.85 | $6.86 | $6.39 | 13,967,170 |
| 2016-06-30 | $6.94 | $6.99 | $6.89 | $6.91 | $6.44 | 16,466,230 |
| 2016-06-29 | $6.86 | $7.03 | $6.83 | $6.92 | $6.45 | 27,813,330 |
| 2016-06-28 | $6.78 | $6.84 | $6.70 | $6.84 | $6.37 | 16,096,900 |
| 2016-06-27 | $6.66 | $6.81 | $6.65 | $6.81 | $6.35 | 13,935,460 |
| 2016-06-24 | $6.83 | $6.86 | $6.65 | $6.74 | $6.28 | 19,258,180 |
| 2016-06-23 | $6.87 | $6.88 | $6.81 | $6.84 | $6.37 | 12,646,080 |
| 2016-06-22 | $6.81 | $6.86 | $6.77 | $6.86 | $6.39 | 12,592,020 |
| 2016-06-21 | $6.84 | $6.90 | $6.80 | $6.81 | $6.35 | 16,191,710 |
| 2016-06-20 | $6.84 | $6.87 | $6.77 | $6.82 | $6.36 | 11,086,060 |
| 2016-06-17 | $6.83 | $6.89 | $6.80 | $6.82 | $6.36 | 19,129,710 |
| 2016-06-16 | $6.92 | $6.92 | $6.80 | $6.83 | $6.37 | 14,349,400 |
| 2016-06-15 | $6.78 | $6.95 | $6.73 | $6.92 | $6.45 | 16,489,700 |
| 2016-06-14 | $6.78 | $6.86 | $6.76 | $6.82 | $6.36 | 13,748,040 |
| 2016-06-13 | $6.94 | $6.97 | $6.79 | $6.80 | $6.34 | 21,679,010 |
| 2016-06-10 | $7.05 | $7.05 | $7.05 | $7.05 | $6.57 | 0 |
| 2016-06-09 | $7.05 | $7.05 | $7.05 | $7.05 | $6.57 | 0 |
| 2016-06-08 | $7.08 | $7.10 | $7.00 | $7.05 | $6.57 | 21,708,770 |
| 2016-06-07 | $7.29 | $7.32 | $7.24 | $7.29 | $6.56 | 16,778,590 |
| 2016-06-06 | $7.31 | $7.32 | $7.25 | $7.29 | $6.56 | 16,310,490 |
| 2016-06-03 | $7.25 | $7.34 | $7.21 | $7.27 | $6.54 | 26,220,540 |
| 2016-06-02 | $7.22 | $7.27 | $7.16 | $7.26 | $6.53 | 18,342,900 |
| 2016-06-01 | $7.22 | $7.22 | $7.22 | $7.22 | $6.50 | 0 |
| 2016-05-31 | $6.96 | $7.28 | $6.93 | $7.22 | $6.50 | 40,992,400 |
| 2016-05-30 | $6.94 | $6.98 | $6.86 | $6.92 | $6.23 | 8,219,830 |
| 2016-05-27 | $6.99 | $6.99 | $6.90 | $6.95 | $6.26 | 9,574,390 |
| 2016-05-26 | $6.97 | $7.01 | $6.86 | $6.99 | $6.29 | 14,004,630 |
| 2016-05-25 | $7.08 | $7.08 | $6.93 | $6.94 | $6.25 | 13,940,540 |
| 2016-05-24 | $7.01 | $7.01 | $6.87 | $6.98 | $6.28 | 14,052,550 |
| 2016-05-23 | $6.92 | $7.05 | $6.90 | $7.02 | $6.32 | 16,163,490 |
| 2016-05-20 | $6.89 | $6.96 | $6.78 | $6.95 | $6.26 | 11,066,490 |
| 2016-05-19 | $6.97 | $7.05 | $6.92 | $6.93 | $6.24 | 16,973,850 |
| 2016-05-18 | $6.99 | $7.07 | $6.86 | $7.02 | $6.32 | 25,466,410 |
| 2016-05-17 | $6.99 | $7.15 | $6.99 | $7.04 | $6.34 | 28,658,050 |
| 2016-05-16 | $6.85 | $6.95 | $6.77 | $6.94 | $6.25 | 14,609,030 |
| 2016-05-13 | $6.94 | $6.99 | $6.82 | $6.89 | $6.20 | 19,483,200 |
| 2016-05-12 | $6.94 | $6.96 | $6.85 | $6.94 | $6.25 | 21,716,660 |
| 2016-05-11 | $6.99 | $7.04 | $6.91 | $6.97 | $6.27 | 17,374,250 |
| 2016-05-10 | $6.91 | $7.01 | $6.88 | $6.95 | $6.26 | 14,925,620 |
| 2016-05-09 | $7.15 | $7.15 | $6.90 | $6.94 | $6.25 | 29,492,820 |
| 2016-05-06 | $7.45 | $7.47 | $7.13 | $7.15 | $6.44 | 35,153,180 |
| 2016-05-05 | $7.39 | $7.49 | $7.37 | $7.46 | $6.71 | 24,774,730 |
| 2016-05-04 | $7.39 | $7.48 | $7.36 | $7.42 | $6.68 | 30,074,190 |
| 2016-05-03 | $7.35 | $7.53 | $7.29 | $7.46 | $6.71 | 55,160,900 |
| 2016-05-02 | $7.37 | $7.37 | $7.37 | $7.37 | $6.63 | 0 |
| 2016-04-29 | $7.37 | $7.43 | $7.28 | $7.37 | $6.63 | 31,834,900 |
| 2016-04-28 | $7.34 | $7.52 | $7.29 | $7.45 | $6.71 | 50,255,210 |
| 2016-04-27 | $7.27 | $7.48 | $7.23 | $7.29 | $6.56 | 40,971,800 |
| 2016-04-26 | $7.09 | $7.23 | $7.09 | $7.23 | $6.51 | 23,003,700 |
| 2016-04-25 | $7.12 | $7.12 | $7.01 | $7.06 | $6.35 | 12,843,130 |
| 2016-04-22 | $7.08 | $7.16 | $7.01 | $7.13 | $6.42 | 18,633,030 |
| 2016-04-21 | $7.13 | $7.20 | $7.06 | $7.09 | $6.38 | 19,125,510 |
| 2016-04-20 | $7.29 | $7.33 | $6.93 | $7.12 | $6.41 | 45,197,170 |
| 2016-04-19 | $7.28 | $7.31 | $7.20 | $7.24 | $6.52 | 15,886,700 |
| 2016-04-18 | $7.35 | $7.35 | $7.20 | $7.23 | $6.51 | 31,049,070 |
| 2016-04-15 | $7.50 | $7.55 | $7.43 | $7.46 | $6.71 | 27,330,040 |
| 2016-04-14 | $7.56 | $7.56 | $7.42 | $7.50 | $6.75 | 30,283,390 |
| 2016-04-13 | $7.40 | $7.64 | $7.37 | $7.50 | $6.75 | 74,762,240 |
| 2016-04-12 | $7.22 | $7.30 | $7.15 | $7.29 | $6.56 | 31,018,790 |
| 2016-04-11 | $7.13 | $7.26 | $7.13 | $7.23 | $6.51 | 25,039,700 |
| 2016-04-08 | $7.09 | $7.15 | $7.01 | $7.07 | $6.36 | 25,402,160 |
| 2016-04-07 | $7.36 | $7.39 | $7.14 | $7.15 | $6.44 | 31,515,200 |
| 2016-04-06 | $7.28 | $7.39 | $7.24 | $7.31 | $6.58 | 35,774,200 |
| 2016-04-05 | $7.16 | $7.36 | $7.12 | $7.31 | $6.58 | 40,974,790 |
| 2016-04-04 | $7.23 | $7.23 | $7.23 | $7.23 | $6.51 | 0 |
| 2016-04-01 | $7.16 | $7.23 | $7.02 | $7.23 | $6.51 | 29,074,830 |
| 2016-03-31 | $7.17 | $7.24 | $7.13 | $7.17 | $6.45 | 21,905,390 |
| 2016-03-30 | $6.98 | $7.22 | $6.97 | $7.17 | $6.45 | 27,010,410 |
| 2016-03-29 | $7.07 | $7.12 | $6.88 | $6.92 | $6.23 | 24,370,200 |
| 2016-03-28 | $7.19 | $7.28 | $7.07 | $7.10 | $6.39 | 26,346,330 |
| 2016-03-25 | $7.16 | $7.21 | $7.12 | $7.19 | $6.47 | 20,684,940 |
| 2016-03-24 | $7.40 | $7.40 | $7.15 | $7.16 | $6.44 | 39,753,280 |
| 2016-03-23 | $7.41 | $7.54 | $7.39 | $7.47 | $6.72 | 30,067,600 |
| 2016-03-22 | $7.41 | $7.53 | $7.34 | $7.42 | $6.68 | 41,659,280 |
| 2016-03-21 | $7.29 | $7.53 | $7.29 | $7.48 | $6.73 | 51,828,300 |
| 2016-03-18 | $7.29 | $7.49 | $7.23 | $7.28 | $6.55 | 56,790,220 |
| 2016-03-17 | $7.16 | $7.29 | $7.11 | $7.21 | $6.49 | 29,361,250 |
| 2016-03-16 | $6.98 | $7.11 | $6.97 | $7.07 | $6.36 | 27,401,660 |
| 2016-03-15 | $7.05 | $7.07 | $6.91 | $7.01 | $6.31 | 19,757,450 |
| 2016-03-14 | $7.05 | $7.15 | $6.95 | $7.07 | $6.36 | 26,842,130 |
| 2016-03-11 | $6.90 | $6.99 | $6.77 | $6.92 | $6.23 | 15,717,590 |
| 2016-03-10 | $7.19 | $7.23 | $6.96 | $6.96 | $6.26 | 20,375,970 |
| 2016-03-09 | $7.13 | $7.19 | $7.01 | $7.17 | $6.45 | 34,107,770 |
| 2016-03-08 | $7.45 | $7.47 | $7.08 | $7.39 | $6.65 | 52,362,910 |
| 2016-03-07 | $7.33 | $7.60 | $7.16 | $7.28 | $6.55 | 62,081,750 |
| 2016-03-04 | $7.02 | $7.37 | $7.01 | $7.26 | $6.53 | 81,488,210 |
| 2016-03-03 | $6.95 | $7.25 | $6.91 | $7.04 | $6.34 | 40,820,500 |
| 2016-03-02 | $6.65 | $7.07 | $6.60 | $7.00 | $6.30 | 45,636,680 |
| 2016-03-01 | $6.40 | $6.60 | $6.35 | $6.56 | $5.90 | 24,020,420 |
| 2016-02-29 | $6.60 | $6.62 | $6.12 | $6.42 | $5.78 | 35,763,260 |
| 2016-02-26 | $6.57 | $6.73 | $6.42 | $6.56 | $5.90 | 29,081,710 |
| 2016-02-25 | $7.12 | $7.12 | $6.44 | $6.45 | $5.81 | 44,895,130 |
| 2016-02-24 | $7.00 | $7.24 | $6.97 | $7.15 | $6.44 | 30,849,480 |
| 2016-02-23 | $7.18 | $7.31 | $7.00 | $7.08 | $6.37 | 41,218,290 |
| 2016-02-22 | $6.96 | $7.22 | $6.91 | $7.15 | $6.44 | 50,752,320 |
| 2016-02-19 | $6.86 | $7.05 | $6.80 | $6.93 | $6.24 | 34,184,950 |
| 2016-02-18 | $6.99 | $7.15 | $6.86 | $6.90 | $6.21 | 70,169,730 |
| 2016-02-17 | $6.72 | $6.79 | $6.62 | $6.76 | $6.08 | 44,319,480 |
| 2016-02-16 | $6.60 | $6.88 | $6.59 | $6.80 | $6.12 | 50,785,700 |
| 2016-02-15 | $6.40 | $6.65 | $6.36 | $6.54 | $5.89 | 52,645,320 |
| 2016-02-12 | $6.65 | $6.65 | $6.65 | $6.65 | $5.99 | 0 |
| 2016-02-11 | $6.65 | $6.65 | $6.65 | $6.65 | $5.99 | 0 |
| 2016-02-10 | $6.65 | $6.65 | $6.65 | $6.65 | $5.99 | 0 |
| 2016-02-09 | $6.65 | $6.65 | $6.65 | $6.65 | $5.99 | 0 |
| 2016-02-08 | $6.65 | $6.65 | $6.65 | $6.65 | $5.99 | 0 |
| 2016-02-05 | $6.24 | $6.88 | $6.22 | $6.65 | $5.99 | 71,785,060 |
| 2016-02-04 | $6.19 | $6.33 | $6.17 | $6.25 | $5.63 | 30,895,480 |
| 2016-02-03 | $6.08 | $6.15 | $6.00 | $6.11 | $5.50 | 21,619,300 |
| 2016-02-02 | $6.02 | $6.21 | $6.01 | $6.17 | $5.55 | 28,335,920 |
| 2016-02-01 | $6.16 | $6.18 | $5.95 | $6.02 | $5.42 | 30,006,550 |
| 2016-01-29 | $6.02 | $6.26 | $6.01 | $6.20 | $5.58 | 28,498,000 |
| 2016-01-28 | $6.26 | $6.38 | $5.98 | $6.00 | $5.40 | 28,905,980 |
| 2016-01-27 | $6.45 | $6.53 | $6.10 | $6.29 | $5.66 | 35,869,250 |
| 2016-01-26 | $6.98 | $6.99 | $6.40 | $6.43 | $5.79 | 31,406,850 |
| 2016-01-25 | $7.17 | $7.25 | $7.06 | $7.11 | $6.40 | 24,898,900 |
| 2016-01-22 | $6.99 | $7.09 | $6.83 | $7.02 | $6.32 | 18,951,140 |
| 2016-01-21 | $7.06 | $7.25 | $6.84 | $6.87 | $6.18 | 23,043,720 |
| 2016-01-20 | $7.17 | $7.43 | $7.02 | $7.19 | $6.47 | 27,865,760 |
| 2016-01-19 | $6.94 | $7.28 | $6.91 | $7.24 | $6.52 | 27,547,550 |
| 2016-01-18 | $6.88 | $7.11 | $6.83 | $6.96 | $6.26 | 22,520,850 |
| 2016-01-15 | $7.35 | $7.39 | $6.95 | $7.02 | $6.32 | 26,315,120 |
| 2016-01-14 | $7.21 | $7.43 | $7.11 | $7.41 | $6.67 | 23,299,500 |
| 2016-01-13 | $7.68 | $7.74 | $7.30 | $7.32 | $6.59 | 21,316,170 |
| 2016-01-12 | $7.54 | $7.71 | $7.47 | $7.65 | $6.89 | 20,772,000 |
| 2016-01-11 | $8.06 | $8.18 | $7.51 | $7.54 | $6.79 | 33,194,870 |
| 2016-01-08 | $8.00 | $8.27 | $7.75 | $8.15 | $7.34 | 35,534,260 |
| 2016-01-07 | $8.38 | $8.38 | $7.83 | $7.89 | $7.10 | 7,215,300 |
| 2016-01-06 | $8.30 | $8.57 | $8.26 | $8.54 | $7.69 | 27,983,130 |
| 2016-01-05 | $8.01 | $8.50 | $8.01 | $8.28 | $7.45 | 30,433,440 |
| 2016-01-04 | $9.00 | $9.02 | $8.19 | $8.21 | $7.39 | 20,108,810 |
| 2016-01-01 | $8.95 | $8.95 | $8.95 | $8.95 | $8.06 | 0 |
| 2015-12-31 | $9.08 | $9.08 | $8.94 | $8.95 | $8.06 | 17,650,520 |
| 2015-12-30 | $9.09 | $9.15 | $9.04 | $9.09 | $8.18 | 14,647,650 |
| 2015-12-29 | $9.01 | $9.11 | $9.00 | $9.07 | $8.16 | 19,653,820 |
| 2015-12-28 | $9.40 | $9.41 | $9.00 | $9.01 | $8.11 | 39,595,480 |
| 2015-12-25 | $9.28 | $9.40 | $9.24 | $9.38 | $8.44 | 34,427,950 |
| 2015-12-24 | $9.26 | $9.35 | $9.18 | $9.30 | $8.37 | 37,584,650 |
| 2015-12-23 | $9.29 | $9.36 | $9.16 | $9.18 | $8.26 | 34,198,170 |
| 2015-12-22 | $9.28 | $9.40 | $9.18 | $9.28 | $8.35 | 35,641,590 |
| 2015-12-21 | $9.16 | $9.37 | $9.10 | $9.28 | $8.35 | 37,003,200 |
| 2015-12-18 | $9.11 | $9.22 | $9.07 | $9.16 | $8.24 | 33,244,840 |
| 2015-12-17 | $9.01 | $9.18 | $9.00 | $9.13 | $8.22 | 33,359,070 |
| 2015-12-16 | $8.97 | $9.24 | $8.95 | $9.04 | $8.14 | 40,732,720 |
| 2015-12-15 | $8.97 | $9.03 | $8.88 | $8.93 | $8.04 | 20,045,100 |
| 2015-12-14 | $8.67 | $8.98 | $8.65 | $8.94 | $8.05 | 34,936,820 |
| 2015-12-11 | $8.88 | $8.96 | $8.78 | $8.82 | $7.94 | 19,906,110 |
| 2015-12-10 | $8.95 | $9.03 | $8.89 | $8.98 | $8.08 | 19,135,200 |
| 2015-12-09 | $8.98 | $9.06 | $8.89 | $8.91 | $8.02 | 19,408,800 |
| 2015-12-08 | $9.14 | $9.14 | $8.93 | $8.96 | $8.06 | 24,923,420 |
| 2015-12-07 | $9.27 | $9.33 | $9.17 | $9.24 | $8.32 | 18,219,090 |
| 2015-12-04 | $9.41 | $9.43 | $9.25 | $9.28 | $8.35 | 22,663,220 |
| 2015-12-03 | $9.38 | $9.57 | $9.27 | $9.46 | $8.51 | 30,533,810 |
| 2015-12-02 | $9.10 | $9.44 | $9.06 | $9.38 | $8.44 | 36,414,630 |
| 2015-12-01 | $9.10 | $9.14 | $8.98 | $9.10 | $8.19 | 23,785,250 |
| 2015-11-30 | $9.25 | $9.33 | $8.82 | $9.05 | $8.15 | 35,606,000 |
| 2015-11-27 | $9.95 | $9.99 | $9.15 | $9.24 | $8.32 | 46,468,270 |
| 2015-11-26 | $10.07 | $10.11 | $9.99 | $10.00 | $9.00 | 29,970,540 |
| 2015-11-25 | $9.99 | $10.13 | $9.95 | $10.05 | $9.05 | 33,602,000 |
| 2015-11-24 | $10.04 | $10.06 | $9.81 | $9.94 | $8.95 | 30,072,450 |
| 2015-11-23 | $10.11 | $10.14 | $10.00 | $10.03 | $9.03 | 29,259,940 |
| 2015-11-20 | $10.14 | $10.17 | $10.01 | $10.11 | $9.10 | 32,332,340 |
| 2015-11-19 | $10.08 | $10.17 | $10.00 | $10.15 | $9.14 | 27,576,770 |
| 2015-11-18 | $10.10 | $10.25 | $10.00 | $10.07 | $9.06 | 27,445,650 |
| 2015-11-17 | $10.25 | $10.43 | $10.08 | $10.13 | $9.12 | 44,107,620 |
| 2015-11-16 | $9.89 | $10.21 | $9.89 | $10.20 | $9.18 | 30,216,800 |
| 2015-11-13 | $10.24 | $10.36 | $10.03 | $10.07 | $9.06 | 36,330,050 |
| 2015-11-12 | $10.53 | $10.54 | $10.30 | $10.33 | $9.30 | 44,398,180 |
| 2015-11-11 | $10.60 | $10.71 | $10.43 | $10.54 | $9.49 | 46,052,590 |
| 2015-11-10 | $10.43 | $10.69 | $10.34 | $10.54 | $9.49 | 58,016,250 |
| 2015-11-09 | $10.35 | $10.82 | $10.32 | $10.53 | $9.48 | 84,634,490 |
| 2015-11-06 | $10.23 | $10.60 | $10.14 | $10.48 | $9.43 | 83,790,130 |
| 2015-11-05 | $9.97 | $10.55 | $9.93 | $10.30 | $9.27 | 95,893,390 |
| 2015-11-04 | $9.62 | $10.06 | $9.59 | $10.00 | $9.00 | 39,643,700 |
| 2015-11-03 | $9.61 | $9.73 | $9.50 | $9.54 | $8.59 | 19,027,280 |
| 2015-11-02 | $9.84 | $9.91 | $9.59 | $9.60 | $8.64 | 31,409,870 |
| 2015-10-30 | $9.96 | $10.10 | $9.84 | $9.93 | $8.94 | 33,225,900 |
| 2015-10-29 | $10.19 | $10.25 | $9.98 | $10.08 | $9.07 | 29,587,720 |
| 2015-10-28 | $10.40 | $10.45 | $10.04 | $10.08 | $9.07 | 59,482,390 |
| 2015-10-27 | $10.28 | $10.63 | $10.15 | $10.56 | $9.50 | 90,333,960 |
| 2015-10-26 | $10.36 | $10.36 | $10.13 | $10.20 | $9.18 | 52,191,230 |
| 2015-10-23 | $10.23 | $10.28 | $10.02 | $10.24 | $9.22 | 55,241,850 |
| 2015-10-22 | $9.96 | $10.30 | $9.89 | $10.22 | $9.20 | 52,650,410 |
| 2015-10-21 | $10.31 | $10.50 | $9.62 | $10.19 | $9.17 | 99,226,240 |
| 2015-10-20 | $10.10 | $10.37 | $9.99 | $10.34 | $9.31 | 58,842,460 |
| 2015-10-19 | $10.30 | $10.33 | $9.98 | $10.09 | $9.08 | 56,761,190 |
| 2015-10-16 | $10.21 | $10.46 | $10.13 | $10.32 | $9.29 | 88,684,760 |
| 2015-10-15 | $9.88 | $10.27 | $9.88 | $10.17 | $9.15 | 55,227,510 |
| 2015-10-14 | $9.97 | $10.16 | $9.88 | $9.93 | $8.94 | 43,606,570 |
| 2015-10-13 | $9.91 | $10.03 | $9.85 | $9.98 | $8.98 | 37,515,040 |
| 2015-10-12 | $9.60 | $10.23 | $9.60 | $10.04 | $9.04 | 66,619,440 |
| 2015-10-09 | $9.50 | $9.74 | $9.45 | $9.68 | $8.71 | 37,140,280 |
| 2015-10-08 | $9.71 | $9.96 | $9.45 | $9.50 | $8.55 | 40,160,730 |
| 2015-10-07 | $9.05 | $9.05 | $9.05 | $9.05 | $8.15 | 0 |
| 2015-10-06 | $9.05 | $9.05 | $9.05 | $9.05 | $8.15 | 0 |
| 2015-10-05 | $9.05 | $9.05 | $9.05 | $9.05 | $8.15 | 0 |
| 2015-10-02 | $9.05 | $9.05 | $9.05 | $9.05 | $8.15 | 0 |
| 2015-10-01 | $9.05 | $9.05 | $9.05 | $9.05 | $8.15 | 0 |
| 2015-09-30 | $9.06 | $9.18 | $9.03 | $9.05 | $8.15 | 15,563,380 |
| 2015-09-29 | $9.17 | $9.25 | $9.00 | $9.01 | $8.11 | 23,818,570 |
| 2015-09-28 | $9.45 | $9.53 | $9.03 | $9.34 | $8.41 | 24,920,660 |
| 2015-09-25 | $9.79 | $10.05 | $9.27 | $9.53 | $8.58 | 41,687,110 |
| 2015-09-24 | $9.71 | $9.85 | $9.61 | $9.76 | $8.78 | 25,523,260 |
| 2015-09-23 | $9.90 | $10.02 | $9.62 | $9.66 | $8.69 | 47,863,370 |
| 2015-09-22 | $10.12 | $10.43 | $10.06 | $10.14 | $9.13 | 59,636,200 |
| 2015-09-21 | $9.77 | $10.10 | $9.65 | $10.04 | $9.04 | 41,230,930 |
| 2015-09-18 | $10.08 | $10.20 | $9.74 | $9.93 | $8.94 | 50,862,520 |
| 2015-09-17 | $9.90 | $10.59 | $9.81 | $9.90 | $8.91 | 93,946,170 |
| 2015-09-16 | $9.31 | $10.28 | $9.18 | $10.04 | $9.04 | 69,992,120 |
| 2015-09-15 | $9.52 | $9.84 | $9.05 | $9.43 | $8.49 | 58,071,440 |
| 2015-09-14 | $9.85 | $10.05 | $8.99 | $9.87 | $8.88 | 96,746,110 |
| 2015-09-11 | $9.65 | $9.88 | $9.52 | $9.69 | $8.72 | 38,548,820 |
| 2015-09-10 | $9.54 | $9.94 | $9.47 | $9.75 | $8.78 | 52,491,360 |
| 2015-09-09 | $9.50 | $9.95 | $9.39 | $9.77 | $8.79 | 67,743,190 |
| 2015-09-08 | $9.05 | $9.42 | $8.74 | $9.38 | $8.44 | 45,595,960 |
| 2015-09-07 | $9.62 | $10.08 | $9.07 | $9.12 | $8.21 | 74,426,210 |
| 2015-09-04 | $9.53 | $9.53 | $9.53 | $9.53 | $8.58 | 0 |
| 2015-09-03 | $9.53 | $9.53 | $9.53 | $9.53 | $8.58 | 0 |
| 2015-09-02 | $9.04 | $9.72 | $8.91 | $9.53 | $8.58 | 108,415,890 |
| 2015-09-01 | $9.50 | $9.68 | $8.82 | $9.63 | $8.67 | 108,370,750 |
| 2015-08-31 | $9.35 | $9.63 | $8.91 | $9.59 | $8.63 | 94,958,690 |
| 2015-08-28 | $9.13 | $9.49 | $9.00 | $9.42 | $8.48 | 99,343,300 |
| 2015-08-27 | $8.50 | $8.80 | $8.01 | $8.76 | $7.88 | 81,419,910 |
| 2015-08-26 | $9.04 | $9.23 | $8.17 | $8.20 | $7.38 | 100,347,940 |
| 2015-08-25 | $8.94 | $9.36 | $8.93 | $8.93 | $8.04 | 99,529,100 |
| 2015-08-24 | $10.39 | $10.58 | $9.92 | $9.92 | $8.93 | 81,390,280 |
| 2015-08-21 | $11.89 | $12.18 | $10.99 | $11.02 | $9.92 | 92,195,560 |
| 2015-08-20 | $11.61 | $12.68 | $11.45 | $11.90 | $10.71 | 106,235,900 |
| 2015-08-19 | $11.31 | $12.10 | $10.80 | $11.88 | $10.69 | 113,664,320 |
| 2015-08-18 | $13.30 | $13.39 | $11.96 | $11.96 | $10.76 | 129,309,220 |
| 2015-08-17 | $13.23 | $13.45 | $12.92 | $13.29 | $11.96 | 94,209,920 |
| 2015-08-14 | $13.30 | $13.94 | $13.22 | $13.40 | $12.06 | 121,131,900 |
| 2015-08-13 | $12.88 | $13.39 | $12.80 | $13.28 | $11.95 | 91,097,070 |
| 2015-08-12 | $13.12 | $13.59 | $13.01 | $13.06 | $11.75 | 121,435,870 |
| 2015-08-11 | $12.93 | $14.15 | $12.55 | $13.60 | $12.24 | 224,768,420 |
| 2015-08-10 | $12.50 | $13.12 | $12.22 | $12.86 | $11.57 | 156,304,910 |
| 2015-08-07 | $11.75 | $12.15 | $11.71 | $11.96 | $10.76 | 59,054,690 |
| 2015-08-06 | $11.55 | $11.85 | $11.45 | $11.61 | $10.45 | 43,557,270 |
| 2015-08-05 | $12.30 | $12.46 | $11.81 | $11.87 | $10.68 | 77,279,920 |
| 2015-08-04 | $11.64 | $12.33 | $11.64 | $12.31 | $11.08 | 81,468,630 |
| 2015-08-03 | $11.40 | $11.74 | $11.06 | $11.68 | $10.51 | 72,859,460 |
Offshore Oil Engineering Company Ltd (600583) News Headlines
.jpg)
Recent Offshore Oil Engineering Company Ltd (600583) News
Similar Companies to Offshore Oil Engineering Company Ltd (600583) 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 | -- | -- | -- |