Shandong Jinjing Science Tech Company Ltd (600586) Exchange: SHG
Data as of July 10, 2025
$4.70 ($0.01) 0.21%
Shandong Jinjing Science Tech Company Ltd - Daily Information
Click for more stock information on Shandong Jinjing Science Tech Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $4.69 |
| Previous Close | $4.70 |
| High | $4.73 |
| Low | $4.68 |
| Adjusted Open | $4.69 |
| Previous Adjusted Close | $4.70 |
| Adjusted High | $4.73 |
| Adjusted Low | $4.68 |
About Shandong Jinjing Science Tech Company Ltd (600586)
Shandong Jinjing Science & Technology Stock Co., Ltd is principally engaged in the manufacture and distribution of glass products and pure caustic soda products. The Company provides glass products, including float glass, super white glass, solar energy glass and color glass products, among others, as well as pure caustic soda. It also involves in the glass deep-processing products business. The Company distributes its products in domestic and overseas markets.
Invest in Shandong Jinjing Science Tech Company Ltd (600586)
Historical Stock Data for Shandong Jinjing Science Tech Company Ltd (600586)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $4.69 | $4.73 | $4.68 | $4.70 | $4.70 | 8,098,190 |
| 2025-06-26 | $4.71 | $4.72 | $4.68 | $4.69 | $4.69 | 10,638,490 |
| 2025-06-25 | $4.67 | $4.71 | $4.64 | $4.70 | $4.70 | 10,576,410 |
| 2025-06-24 | $4.60 | $4.67 | $4.58 | $4.67 | $4.67 | 8,881,200 |
| 2025-06-23 | $4.59 | $4.61 | $4.56 | $4.59 | $4.59 | 8,602,160 |
| 2025-06-20 | $4.57 | $4.66 | $4.56 | $4.62 | $4.62 | 9,110,290 |
| 2025-06-19 | $4.61 | $4.64 | $4.56 | $4.57 | $4.57 | 7,811,300 |
| 2025-06-18 | $4.69 | $4.70 | $4.63 | $4.63 | $4.63 | 5,190,300 |
| 2025-06-17 | $4.67 | $4.71 | $4.66 | $4.68 | $4.68 | 5,311,160 |
| 2025-06-13 | $4.72 | $4.72 | $4.65 | $4.67 | $4.67 | 10,381,900 |
| 2025-06-12 | $4.70 | $4.79 | $4.66 | $4.74 | $4.74 | 16,452,290 |
| 2025-06-11 | $4.66 | $4.73 | $4.65 | $4.69 | $4.69 | 8,796,560 |
| 2025-06-10 | $4.73 | $4.76 | $4.61 | $4.66 | $4.66 | 15,010,750 |
| 2025-06-09 | $4.68 | $4.74 | $4.68 | $4.73 | $4.73 | 9,225,220 |
| 2025-06-06 | $4.70 | $4.73 | $4.67 | $4.69 | $4.69 | 6,327,050 |
| 2025-06-05 | $4.71 | $4.74 | $4.67 | $4.69 | $4.69 | 8,531,200 |
| 2025-06-04 | $4.70 | $4.73 | $4.68 | $4.73 | $4.73 | 6,156,550 |
| 2025-06-03 | $4.66 | $4.69 | $4.65 | $4.68 | $4.68 | 5,386,410 |
| 2025-05-30 | $4.72 | $4.73 | $4.67 | $4.68 | $4.68 | 6,586,300 |
| 2025-05-29 | $4.67 | $4.74 | $4.67 | $4.72 | $4.72 | 7,888,460 |
| 2025-05-28 | $4.71 | $4.73 | $4.66 | $4.67 | $4.67 | 7,672,070 |
| 2025-05-27 | $4.73 | $4.76 | $4.70 | $4.73 | $4.73 | 7,437,220 |
| 2025-05-26 | $4.73 | $4.80 | $4.69 | $4.76 | $4.76 | 9,623,420 |
| 2025-05-23 | $4.85 | $4.86 | $4.72 | $4.73 | $4.73 | 17,411,010 |
| 2025-05-22 | $4.82 | $5.01 | $4.81 | $4.87 | $4.87 | 26,717,920 |
| 2025-05-21 | $4.84 | $4.85 | $4.80 | $4.82 | $4.82 | 6,102,700 |
| 2025-05-20 | $4.82 | $4.85 | $4.80 | $4.83 | $4.83 | 9,466,580 |
| 2025-05-19 | $4.83 | $4.91 | $4.81 | $4.84 | $4.84 | 9,774,600 |
| 2025-05-16 | $4.80 | $4.85 | $4.79 | $4.83 | $4.83 | 9,488,800 |
| 2025-05-15 | $4.89 | $4.90 | $4.80 | $4.81 | $4.81 | 14,166,800 |
| 2025-05-14 | $4.94 | $4.94 | $4.86 | $4.89 | $4.89 | 15,804,380 |
| 2025-05-13 | $4.91 | $5.06 | $4.86 | $4.94 | $4.94 | 21,231,950 |
| 2025-05-12 | $4.78 | $4.95 | $4.77 | $4.88 | $4.88 | 24,558,280 |
| 2025-05-09 | $4.75 | $4.85 | $4.73 | $4.76 | $4.76 | 18,869,480 |
| 2025-05-08 | $4.75 | $4.75 | $4.70 | $4.73 | $4.73 | 12,319,400 |
| 2025-05-07 | $4.68 | $4.77 | $4.67 | $4.74 | $4.74 | 21,085,950 |
| 2025-05-06 | $4.58 | $4.65 | $4.56 | $4.64 | $4.64 | 13,094,850 |
| 2025-04-30 | $4.55 | $4.59 | $4.53 | $4.55 | $4.55 | 11,247,770 |
| 2025-04-29 | $4.56 | $4.62 | $4.53 | $4.56 | $4.56 | 9,148,890 |
| 2025-04-28 | $4.63 | $4.64 | $4.55 | $4.56 | $4.56 | 11,265,670 |
| 2025-04-25 | $4.62 | $4.69 | $4.62 | $4.65 | $4.65 | 9,358,780 |
| 2025-04-24 | $4.67 | $4.70 | $4.61 | $4.62 | $4.62 | 11,819,900 |
| 2025-04-23 | $4.68 | $4.72 | $4.66 | $4.67 | $4.67 | 10,493,060 |
| 2025-04-22 | $4.72 | $4.73 | $4.65 | $4.67 | $4.67 | 22,229,590 |
| 2025-04-21 | $4.83 | $4.83 | $4.72 | $4.74 | $4.74 | 23,403,010 |
| 2025-04-18 | $4.73 | $4.89 | $4.68 | $4.83 | $4.83 | 21,687,720 |
| 2025-04-17 | $4.66 | $4.73 | $4.64 | $4.72 | $4.72 | 11,119,820 |
| 2025-04-16 | $4.70 | $4.70 | $4.58 | $4.68 | $4.68 | 12,361,000 |
| 2025-04-15 | $4.72 | $4.74 | $4.67 | $4.71 | $4.71 | 9,653,330 |
| 2025-04-14 | $4.70 | $4.77 | $4.68 | $4.72 | $4.72 | 14,152,660 |
| 2025-04-11 | $4.65 | $4.71 | $4.62 | $4.65 | $4.65 | 15,383,200 |
| 2025-04-10 | $4.68 | $4.77 | $4.65 | $4.69 | $4.69 | 17,195,300 |
| 2025-04-09 | $4.52 | $4.64 | $4.31 | $4.62 | $4.62 | 22,080,000 |
| 2025-04-08 | $4.59 | $4.68 | $4.50 | $4.58 | $4.58 | 25,387,770 |
| 2025-04-07 | $4.88 | $4.94 | $4.59 | $4.59 | $4.59 | 30,623,110 |
| 2025-04-03 | $5.03 | $5.11 | $5.02 | $5.10 | $5.10 | 13,395,000 |
| 2025-04-02 | $5.16 | $5.20 | $5.05 | $5.07 | $5.07 | 24,046,860 |
| 2025-04-01 | $5.15 | $5.22 | $5.10 | $5.18 | $5.18 | 12,426,100 |
| 2025-03-31 | $5.10 | $5.18 | $5.08 | $5.12 | $5.12 | 14,756,620 |
| 2025-03-28 | $5.49 | $5.52 | $5.10 | $5.15 | $5.15 | 43,341,300 |
| 2025-03-27 | $5.51 | $5.53 | $5.43 | $5.51 | $5.51 | 10,298,710 |
| 2025-03-26 | $5.50 | $5.59 | $5.50 | $5.53 | $5.53 | 9,480,600 |
| 2025-03-25 | $5.48 | $5.55 | $5.46 | $5.52 | $5.52 | 12,565,610 |
| 2025-03-24 | $5.50 | $5.53 | $5.42 | $5.50 | $5.50 | 16,034,010 |
| 2025-03-21 | $5.61 | $5.67 | $5.45 | $5.50 | $5.50 | 27,003,850 |
| 2025-03-20 | $5.62 | $5.68 | $5.62 | $5.66 | $5.66 | 12,406,740 |
| 2025-03-19 | $5.67 | $5.74 | $5.61 | $5.63 | $5.63 | 13,977,500 |
| 2025-03-18 | $5.68 | $5.83 | $5.64 | $5.70 | $5.70 | 28,052,290 |
| 2025-03-17 | $5.72 | $5.79 | $5.67 | $5.67 | $5.67 | 15,359,820 |
| 2025-03-14 | $5.71 | $5.75 | $5.62 | $5.73 | $5.73 | 19,753,400 |
| 2025-03-13 | $5.64 | $5.68 | $5.56 | $5.67 | $5.67 | 19,862,950 |
| 2025-03-12 | $5.73 | $5.73 | $5.63 | $5.65 | $5.65 | 20,845,050 |
| 2025-03-11 | $5.60 | $5.77 | $5.59 | $5.72 | $5.72 | 26,477,030 |
| 2025-03-10 | $5.71 | $5.76 | $5.58 | $5.67 | $5.67 | 30,432,290 |
| 2025-03-07 | $5.78 | $5.85 | $5.68 | $5.73 | $5.73 | 25,257,370 |
| 2025-03-06 | $5.99 | $5.99 | $5.78 | $5.78 | $5.78 | 51,121,490 |
| 2025-03-05 | $5.98 | $6.02 | $5.83 | $6.01 | $6.01 | 36,211,350 |
| 2025-03-04 | $5.84 | $6.11 | $5.73 | $5.98 | $5.98 | 48,311,170 |
| 2025-03-03 | $5.63 | $6.19 | $5.59 | $5.96 | $5.96 | 107,789,220 |
| 2025-02-28 | $5.51 | $5.84 | $5.49 | $5.63 | $5.63 | 59,466,900 |
| 2025-02-27 | $5.62 | $5.68 | $5.46 | $5.59 | $5.59 | 79,771,030 |
| 2025-02-26 | $5.06 | $5.58 | $5.06 | $5.58 | $5.58 | 94,410,780 |
| 2025-02-25 | $5.04 | $5.10 | $4.98 | $5.07 | $5.07 | 20,020,050 |
| 2025-02-24 | $5.03 | $5.08 | $5.01 | $5.06 | $5.06 | 14,323,990 |
| 2025-02-20 | $5.08 | $5.09 | $5.02 | $5.05 | $5.05 | 13,385,900 |
| 2025-02-19 | $5.05 | $5.09 | $5.03 | $5.08 | $5.08 | 12,238,440 |
| 2025-02-18 | $5.10 | $5.12 | $5.03 | $5.05 | $5.05 | 15,034,180 |
| 2025-02-17 | $5.18 | $5.19 | $5.08 | $5.10 | $5.10 | 18,520,270 |
| 2025-02-14 | $5.22 | $5.24 | $5.14 | $5.16 | $5.16 | 13,424,740 |
| 2025-02-13 | $5.23 | $5.25 | $5.20 | $5.21 | $5.21 | 10,910,660 |
| 2025-02-12 | $5.21 | $5.23 | $5.17 | $5.23 | $5.23 | 11,395,000 |
| 2025-02-11 | $5.26 | $5.28 | $5.16 | $5.21 | $5.21 | 13,962,710 |
| 2025-02-10 | $5.28 | $5.28 | $5.23 | $5.25 | $5.25 | 16,298,510 |
| 2025-02-07 | $5.16 | $5.30 | $5.14 | $5.28 | $5.28 | 23,851,120 |
| 2025-02-06 | $5.11 | $5.16 | $5.06 | $5.16 | $5.16 | 12,221,360 |
| 2025-02-05 | $5.17 | $5.20 | $5.10 | $5.13 | $5.13 | 10,643,560 |
| 2025-01-27 | $5.16 | $5.25 | $5.14 | $5.14 | $5.14 | 8,086,400 |
| 2025-01-24 | $5.06 | $5.15 | $5.05 | $5.15 | $5.15 | 10,819,900 |
| 2025-01-23 | $5.08 | $5.16 | $5.07 | $5.07 | $5.07 | 13,003,770 |
| 2025-01-22 | $5.08 | $5.08 | $5.01 | $5.06 | $5.06 | 8,064,400 |
| 2025-01-21 | $5.17 | $5.17 | $5.07 | $5.08 | $5.08 | 13,210,920 |
| 2025-01-20 | $5.22 | $5.26 | $5.08 | $5.14 | $5.14 | 19,173,690 |
| 2025-01-17 | $5.21 | $5.26 | $5.18 | $5.23 | $5.23 | 12,185,760 |
| 2025-01-16 | $5.20 | $5.32 | $5.20 | $5.24 | $5.24 | 14,234,110 |
| 2025-01-15 | $5.21 | $5.27 | $5.15 | $5.22 | $5.22 | 14,374,040 |
| 2025-01-14 | $5.16 | $5.29 | $5.13 | $5.22 | $5.22 | 22,403,350 |
| 2025-01-13 | $5.08 | $5.17 | $5.05 | $5.14 | $5.14 | 7,895,110 |
| 2025-01-09 | $5.30 | $5.35 | $5.24 | $5.24 | $5.24 | 9,673,470 |
| 2025-01-08 | $5.38 | $5.39 | $5.24 | $5.33 | $5.33 | 12,672,560 |
| 2025-01-07 | $5.38 | $5.42 | $5.31 | $5.39 | $5.39 | 10,247,960 |
| 2025-01-06 | $5.34 | $5.49 | $5.33 | $5.40 | $5.40 | 11,374,540 |
| 2025-01-03 | $5.59 | $5.63 | $5.35 | $5.38 | $5.38 | 18,304,150 |
| 2025-01-02 | $5.62 | $5.72 | $5.49 | $5.56 | $5.56 | 12,385,710 |
| 2024-12-31 | $5.72 | $5.77 | $5.61 | $5.62 | $5.62 | 10,785,700 |
| 2024-12-30 | $5.73 | $5.74 | $5.67 | $5.72 | $5.72 | 9,135,000 |
| 2024-12-27 | $5.69 | $5.79 | $5.66 | $5.73 | $5.73 | 10,741,140 |
| 2024-12-26 | $5.73 | $5.77 | $5.68 | $5.69 | $5.69 | 10,430,970 |
| 2024-12-25 | $5.85 | $5.87 | $5.70 | $5.73 | $5.73 | 12,647,110 |
| 2024-12-24 | $5.78 | $5.91 | $5.78 | $5.85 | $5.85 | 10,670,600 |
| 2024-12-23 | $5.86 | $5.90 | $5.77 | $5.79 | $5.79 | 14,168,060 |
| 2024-12-20 | $5.90 | $5.94 | $5.85 | $5.87 | $5.87 | 14,375,380 |
| 2024-12-19 | $5.88 | $5.92 | $5.77 | $5.91 | $5.91 | 17,116,050 |
| 2024-12-18 | $5.96 | $6.01 | $5.88 | $5.89 | $5.89 | 18,286,130 |
| 2024-12-17 | $6.05 | $6.07 | $5.85 | $5.92 | $5.92 | 21,461,210 |
| 2024-12-16 | $6.22 | $6.24 | $6.02 | $6.03 | $6.03 | 30,152,480 |
| 2024-12-13 | $6.32 | $6.38 | $6.12 | $6.25 | $6.25 | 51,217,990 |
| 2024-12-12 | $6.03 | $6.40 | $5.96 | $6.31 | $6.31 | 68,575,400 |
| 2024-12-11 | $5.93 | $6.02 | $5.93 | $6.00 | $6.00 | 15,404,420 |
| 2024-12-10 | $6.08 | $6.12 | $5.94 | $5.96 | $5.96 | 24,937,430 |
| 2024-12-09 | $5.98 | $6.00 | $5.90 | $5.95 | $5.95 | 13,665,090 |
| 2024-12-06 | $5.92 | $6.00 | $5.88 | $5.99 | $5.99 | 17,420,190 |
| 2024-12-05 | $5.92 | $5.97 | $5.88 | $5.95 | $5.95 | 12,934,400 |
| 2024-12-04 | $6.08 | $6.08 | $5.91 | $5.93 | $5.93 | 25,518,910 |
| 2024-12-03 | $6.06 | $6.16 | $5.98 | $6.11 | $6.11 | 28,780,720 |
| 2024-12-02 | $5.96 | $6.10 | $5.92 | $6.07 | $6.07 | 31,409,140 |
| 2024-11-29 | $5.95 | $6.04 | $5.92 | $5.98 | $5.98 | 21,074,670 |
| 2024-11-28 | $5.88 | $6.10 | $5.88 | $5.96 | $5.96 | 29,012,400 |
| 2024-11-27 | $5.87 | $5.96 | $5.70 | $5.95 | $5.95 | 28,253,830 |
| 2024-11-26 | $5.94 | $6.04 | $5.80 | $5.91 | $5.91 | 28,755,890 |
| 2024-11-25 | $5.72 | $5.98 | $5.66 | $5.90 | $5.90 | 25,750,140 |
| 2024-11-22 | $5.93 | $5.94 | $5.69 | $5.71 | $5.71 | 20,558,270 |
| 2024-11-21 | $5.99 | $6.05 | $5.87 | $5.94 | $5.94 | 16,524,070 |
| 2024-11-20 | $5.91 | $5.98 | $5.86 | $5.97 | $5.97 | 18,908,430 |
| 2024-11-19 | $5.80 | $5.92 | $5.76 | $5.91 | $5.91 | 19,121,400 |
| 2024-11-18 | $5.90 | $5.92 | $5.74 | $5.78 | $5.78 | 23,422,160 |
| 2024-11-15 | $5.95 | $6.08 | $5.85 | $5.86 | $5.86 | 31,173,950 |
| 2024-11-14 | $6.20 | $6.36 | $6.01 | $6.03 | $6.03 | 34,926,070 |
| 2024-11-13 | $6.38 | $6.44 | $6.07 | $6.21 | $6.21 | 46,597,180 |
| 2024-11-12 | $6.55 | $6.62 | $6.28 | $6.35 | $6.35 | 60,298,360 |
| 2024-11-11 | $6.05 | $6.60 | $6.05 | $6.60 | $6.60 | 78,837,680 |
| 2024-11-08 | $6.27 | $6.30 | $6.09 | $6.12 | $6.12 | 34,321,590 |
| 2024-11-07 | $6.03 | $6.22 | $6.00 | $6.22 | $6.22 | 27,280,070 |
| 2024-11-06 | $6.09 | $6.39 | $6.08 | $6.12 | $6.12 | 41,921,400 |
| 2024-11-05 | $5.95 | $6.10 | $5.93 | $6.09 | $6.09 | 26,362,380 |
| 2024-11-04 | $5.96 | $6.02 | $5.90 | $5.98 | $5.98 | 24,702,080 |
| 2024-11-01 | $6.10 | $6.14 | $5.95 | $5.99 | $5.99 | 35,723,510 |
| 2024-10-31 | $6.21 | $6.31 | $6.13 | $6.17 | $6.17 | 37,402,660 |
| 2024-10-30 | $6.12 | $6.31 | $6.08 | $6.16 | $6.16 | 43,153,150 |
| 2024-10-29 | $6.45 | $6.92 | $6.31 | $6.31 | $6.31 | 89,162,660 |
| 2024-10-28 | $6.36 | $6.56 | $6.21 | $6.38 | $6.38 | 85,743,180 |
| 2024-10-25 | $5.70 | $6.24 | $5.68 | $6.08 | $6.08 | 68,604,270 |
| 2024-10-24 | $5.90 | $5.90 | $5.66 | $5.72 | $5.72 | 32,048,100 |
| 2024-10-23 | $5.62 | $6.10 | $5.57 | $5.89 | $5.89 | 59,882,140 |
| 2024-10-22 | $5.54 | $5.61 | $5.47 | $5.60 | $5.60 | 26,285,740 |
| 2024-10-21 | $5.52 | $5.62 | $5.48 | $5.53 | $5.53 | 25,306,790 |
| 2024-10-18 | $5.37 | $5.56 | $5.29 | $5.47 | $5.47 | 27,551,460 |
| 2024-10-17 | $5.52 | $5.57 | $5.36 | $5.37 | $5.37 | 21,769,660 |
| 2024-10-16 | $5.40 | $5.57 | $5.38 | $5.52 | $5.52 | 19,367,720 |
| 2024-10-15 | $5.57 | $5.61 | $5.44 | $5.44 | $5.44 | 21,254,940 |
| 2024-10-14 | $5.60 | $5.63 | $5.44 | $5.60 | $5.60 | 19,081,020 |
| 2024-10-11 | $5.71 | $5.74 | $5.45 | $5.50 | $5.50 | 21,596,620 |
| 2024-10-10 | $5.72 | $5.89 | $5.58 | $5.71 | $5.71 | 30,986,980 |
| 2024-10-09 | $6.27 | $6.27 | $5.70 | $5.70 | $5.70 | 51,024,680 |
| 2024-10-08 | $6.67 | $6.67 | $6.08 | $6.33 | $6.33 | 67,793,200 |
| 2024-09-30 | $5.88 | $6.06 | $5.70 | $6.06 | $6.06 | 51,241,650 |
| 2024-09-27 | $5.30 | $5.53 | $5.28 | $5.51 | $5.51 | 22,678,850 |
| 2024-09-26 | $5.04 | $5.23 | $5.01 | $5.22 | $5.22 | 21,821,800 |
| 2024-09-25 | $5.12 | $5.21 | $5.03 | $5.04 | $5.04 | 28,360,850 |
| 2024-09-24 | $4.94 | $5.04 | $4.76 | $5.02 | $5.02 | 28,424,330 |
| 2024-09-23 | $4.89 | $4.93 | $4.86 | $4.90 | $4.90 | 6,451,380 |
| 2024-09-20 | $5.00 | $5.00 | $4.86 | $4.90 | $4.90 | 8,258,400 |
| 2024-09-19 | $4.86 | $5.05 | $4.85 | $4.98 | $4.98 | 12,251,700 |
| 2024-09-18 | $4.90 | $4.93 | $4.77 | $4.84 | $4.84 | 6,173,490 |
| 2024-09-13 | $5.00 | $5.02 | $4.88 | $4.90 | $4.90 | 8,983,630 |
| 2024-09-12 | $4.89 | $5.03 | $4.88 | $5.00 | $5.00 | 13,032,600 |
| 2024-09-11 | $4.86 | $4.94 | $4.82 | $4.89 | $4.89 | 7,018,430 |
| 2024-09-10 | $4.96 | $4.99 | $4.81 | $4.88 | $4.88 | 10,339,840 |
| 2024-09-09 | $4.98 | $5.05 | $4.95 | $4.96 | $4.96 | 9,182,240 |
| 2024-09-06 | $5.14 | $5.17 | $5.04 | $5.06 | $5.06 | 9,059,130 |
| 2024-09-05 | $5.11 | $5.19 | $5.10 | $5.16 | $5.16 | 6,685,200 |
| 2024-09-04 | $5.13 | $5.20 | $5.09 | $5.09 | $5.09 | 7,955,700 |
| 2024-09-03 | $5.15 | $5.21 | $5.12 | $5.17 | $5.17 | 7,689,400 |
| 2024-09-02 | $5.25 | $5.29 | $5.15 | $5.16 | $5.16 | 9,079,100 |
| 2024-08-30 | $5.18 | $5.38 | $5.13 | $5.27 | $5.27 | 14,671,360 |
| 2024-08-29 | $5.04 | $5.19 | $5.03 | $5.17 | $5.17 | 11,831,000 |
| 2024-08-28 | $5.03 | $5.14 | $5.01 | $5.06 | $5.06 | 9,178,700 |
| 2024-08-27 | $5.08 | $5.09 | $4.99 | $5.05 | $5.05 | 9,387,920 |
| 2024-08-26 | $5.04 | $5.21 | $5.04 | $5.09 | $5.09 | 11,140,700 |
| 2024-08-23 | $5.00 | $5.09 | $4.99 | $5.05 | $5.05 | 8,131,400 |
| 2024-08-22 | $5.13 | $5.15 | $4.98 | $5.00 | $5.00 | 11,715,600 |
| 2024-08-21 | $5.22 | $5.22 | $5.09 | $5.10 | $5.10 | 12,700,100 |
| 2024-08-20 | $5.51 | $5.53 | $5.20 | $5.22 | $5.22 | 29,670,220 |
| 2024-08-19 | $5.53 | $5.60 | $5.51 | $5.52 | $5.52 | 7,286,800 |
| 2024-08-16 | $5.65 | $5.67 | $5.56 | $5.56 | $5.56 | 7,571,600 |
| 2024-08-15 | $5.56 | $5.70 | $5.54 | $5.66 | $5.66 | 10,136,300 |
| 2024-08-14 | $5.67 | $5.74 | $5.60 | $5.60 | $5.60 | 5,736,300 |
| 2024-08-13 | $5.63 | $5.73 | $5.58 | $5.69 | $5.69 | 7,579,000 |
| 2024-08-12 | $5.75 | $5.76 | $5.61 | $5.63 | $5.63 | 6,676,000 |
| 2024-08-09 | $5.77 | $5.80 | $5.69 | $5.70 | $5.70 | 6,902,400 |
| 2024-08-08 | $5.66 | $5.81 | $5.63 | $5.77 | $5.77 | 10,648,730 |
| 2024-08-07 | $5.67 | $5.72 | $5.61 | $5.68 | $5.68 | 6,860,500 |
| 2024-08-06 | $5.63 | $5.73 | $5.63 | $5.70 | $5.70 | 8,804,000 |
| 2024-08-05 | $5.62 | $5.74 | $5.57 | $5.58 | $5.58 | 10,991,960 |
| 2024-08-02 | $5.68 | $5.73 | $5.63 | $5.65 | $5.65 | 6,337,010 |
| 2024-08-01 | $5.74 | $5.79 | $5.67 | $5.69 | $5.69 | 7,813,130 |
| 2024-07-31 | $5.50 | $5.73 | $5.48 | $5.73 | $5.73 | 13,229,200 |
| 2024-07-30 | $5.48 | $5.52 | $5.43 | $5.50 | $5.50 | 6,062,710 |
| 2024-07-29 | $5.52 | $5.52 | $5.42 | $5.50 | $5.50 | 6,935,500 |
| 2024-07-26 | $5.42 | $5.54 | $5.41 | $5.52 | $5.52 | 8,083,310 |
| 2024-07-25 | $5.31 | $5.48 | $5.30 | $5.44 | $5.44 | 10,742,020 |
| 2024-07-24 | $5.41 | $5.44 | $5.32 | $5.33 | $5.33 | 9,079,000 |
| 2024-07-23 | $5.55 | $5.62 | $5.43 | $5.43 | $5.43 | 9,830,440 |
| 2024-07-22 | $5.57 | $5.60 | $5.50 | $5.54 | $5.54 | 8,209,300 |
| 2024-07-19 | $5.66 | $5.66 | $5.56 | $5.56 | $5.56 | 11,553,360 |
| 2024-07-18 | $5.67 | $5.70 | $5.58 | $5.68 | $5.68 | 9,221,290 |
| 2024-07-17 | $5.65 | $5.74 | $5.64 | $5.69 | $5.69 | 9,620,000 |
| 2024-07-16 | $5.71 | $5.73 | $5.60 | $5.64 | $5.64 | 6,698,800 |
| 2024-07-15 | $5.79 | $5.81 | $5.69 | $5.71 | $5.71 | 6,157,140 |
| 2024-07-12 | $5.81 | $5.87 | $5.76 | $5.79 | $5.79 | 7,200,600 |
| 2024-07-11 | $5.72 | $5.80 | $5.66 | $5.77 | $5.77 | 9,887,800 |
| 2024-07-10 | $5.62 | $5.76 | $5.57 | $5.62 | $5.62 | 8,581,340 |
| 2024-07-09 | $5.61 | $5.67 | $5.44 | $5.64 | $5.64 | 12,005,900 |
| 2024-07-08 | $5.75 | $5.79 | $5.58 | $5.60 | $5.60 | 7,837,300 |
| 2024-07-05 | $5.72 | $5.79 | $5.64 | $5.77 | $5.77 | 7,862,750 |
| 2024-07-04 | $5.86 | $5.86 | $5.67 | $5.70 | $5.70 | 10,018,370 |
| 2024-07-03 | $5.84 | $5.90 | $5.80 | $5.83 | $5.83 | 6,110,200 |
| 2024-07-02 | $5.90 | $5.90 | $5.81 | $5.83 | $5.83 | 7,022,700 |
| 2024-07-01 | $5.82 | $5.93 | $5.80 | $5.89 | $5.89 | 8,885,200 |
| 2024-06-28 | $5.75 | $5.90 | $5.74 | $5.80 | $5.80 | 9,496,400 |
| 2024-06-27 | $5.90 | $5.95 | $5.75 | $5.77 | $5.77 | 11,027,930 |
| 2024-06-26 | $5.85 | $5.95 | $5.79 | $5.94 | $5.94 | 10,046,780 |
| 2024-06-25 | $5.80 | $5.92 | $5.80 | $5.84 | $5.84 | 8,273,640 |
| 2024-06-24 | $6.04 | $6.04 | $5.82 | $5.84 | $5.84 | 14,380,300 |
| 2024-06-21 | $6.00 | $6.12 | $5.98 | $6.03 | $6.03 | 7,703,500 |
| 2024-06-20 | $6.20 | $6.21 | $5.97 | $6.00 | $6.00 | 13,568,900 |
| 2024-06-19 | $6.29 | $6.32 | $6.19 | $6.19 | $6.19 | 7,881,220 |
| 2024-06-18 | $6.17 | $6.33 | $6.17 | $6.28 | $6.28 | 9,997,700 |
| 2024-06-17 | $6.15 | $6.23 | $6.12 | $6.19 | $6.19 | 7,175,990 |
| 2024-06-14 | $6.13 | $6.21 | $6.06 | $6.18 | $6.18 | 8,209,570 |
| 2024-06-13 | $6.22 | $6.26 | $6.11 | $6.13 | $6.13 | 12,260,500 |
| 2024-06-12 | $6.28 | $6.32 | $6.21 | $6.25 | $6.25 | 8,510,400 |
| 2024-06-11 | $6.23 | $6.32 | $6.16 | $6.29 | $6.29 | 8,543,060 |
| 2024-06-07 | $6.25 | $6.30 | $6.17 | $6.26 | $6.26 | 10,117,800 |
| 2024-06-06 | $6.43 | $6.45 | $6.21 | $6.25 | $6.25 | 19,330,230 |
| 2024-06-05 | $6.32 | $6.44 | $6.32 | $6.40 | $6.40 | 17,779,700 |
| 2024-06-04 | $6.44 | $6.47 | $6.30 | $6.44 | $6.44 | 12,848,010 |
| 2024-06-03 | $6.41 | $6.47 | $6.25 | $6.45 | $6.45 | 24,888,990 |
| 2024-05-31 | $6.67 | $6.69 | $6.42 | $6.43 | $6.43 | 28,064,600 |
| 2024-05-30 | $6.53 | $6.69 | $6.48 | $6.68 | $6.68 | 43,864,660 |
| 2024-05-29 | $6.32 | $6.54 | $6.30 | $6.44 | $6.44 | 24,391,640 |
| 2024-05-28 | $6.40 | $6.40 | $6.28 | $6.30 | $6.30 | 13,612,770 |
| 2024-05-27 | $6.42 | $6.46 | $6.26 | $6.41 | $6.41 | 14,820,040 |
| 2024-05-24 | $6.44 | $6.55 | $6.38 | $6.39 | $6.39 | 16,796,640 |
| 2024-05-23 | $6.70 | $6.70 | $6.41 | $6.43 | $6.43 | 33,075,800 |
| 2024-05-22 | $6.59 | $6.74 | $6.52 | $6.71 | $6.71 | 37,783,480 |
| 2024-05-21 | $6.55 | $6.63 | $6.49 | $6.51 | $6.51 | 16,596,100 |
| 2024-05-20 | $6.55 | $6.63 | $6.52 | $6.57 | $6.57 | 22,412,700 |
| 2024-05-17 | $6.42 | $6.52 | $6.35 | $6.51 | $6.51 | 21,423,670 |
| 2024-05-16 | $6.38 | $6.45 | $6.35 | $6.37 | $6.37 | 12,437,380 |
| 2024-05-15 | $6.37 | $6.43 | $6.33 | $6.34 | $6.34 | 9,536,000 |
| 2024-05-14 | $6.44 | $6.51 | $6.36 | $6.39 | $6.39 | 12,098,010 |
| 2024-05-13 | $6.44 | $6.46 | $6.33 | $6.44 | $6.44 | 15,454,550 |
| 2024-05-10 | $6.48 | $6.50 | $6.39 | $6.46 | $6.46 | 16,131,600 |
| 2024-05-09 | $6.30 | $6.57 | $6.30 | $6.51 | $6.51 | 27,762,070 |
| 2024-05-08 | $6.41 | $6.41 | $6.30 | $6.31 | $6.31 | 13,507,040 |
| 2024-05-07 | $6.35 | $6.42 | $6.32 | $6.41 | $6.41 | 15,295,270 |
| 2024-05-06 | $6.30 | $6.38 | $6.30 | $6.35 | $6.35 | 20,101,600 |
| 2024-04-30 | $6.27 | $6.28 | $6.18 | $6.24 | $6.24 | 20,626,200 |
| 2024-04-29 | $6.13 | $6.29 | $6.12 | $6.29 | $6.29 | 42,783,040 |
| 2024-04-26 | $5.98 | $6.02 | $5.87 | $5.99 | $5.99 | 19,094,440 |
| 2024-04-25 | $5.82 | $6.04 | $5.77 | $5.97 | $5.97 | 21,302,540 |
| 2024-04-24 | $5.85 | $5.87 | $5.71 | $5.80 | $5.80 | 10,119,960 |
| 2024-04-23 | $5.92 | $5.94 | $5.76 | $5.78 | $5.78 | 14,450,960 |
| 2024-04-22 | $5.93 | $6.06 | $5.90 | $5.91 | $5.91 | 13,677,800 |
| 2024-04-19 | $5.89 | $6.01 | $5.86 | $5.90 | $5.90 | 11,708,300 |
| 2024-04-18 | $5.97 | $6.10 | $5.96 | $5.98 | $5.98 | 13,406,660 |
| 2024-04-17 | $5.66 | $5.97 | $5.66 | $5.96 | $5.96 | 16,539,850 |
| 2024-04-16 | $5.96 | $5.97 | $5.60 | $5.64 | $5.64 | 19,409,900 |
| 2024-04-15 | $6.03 | $6.10 | $5.87 | $5.96 | $5.96 | 18,193,040 |
| 2024-04-12 | $6.18 | $6.23 | $6.04 | $6.06 | $6.06 | 22,414,540 |
| 2024-04-11 | $6.05 | $6.27 | $5.96 | $6.15 | $6.15 | 27,752,470 |
| 2024-04-10 | $6.18 | $6.21 | $6.04 | $6.09 | $6.09 | 12,967,750 |
| 2024-04-09 | $5.98 | $6.19 | $5.97 | $6.16 | $6.16 | 19,975,680 |
| 2024-04-08 | $6.12 | $6.12 | $5.98 | $5.98 | $5.98 | 15,143,730 |
| 2024-04-03 | $6.12 | $6.17 | $6.07 | $6.12 | $6.12 | 10,177,340 |
| 2024-04-02 | $6.18 | $6.18 | $6.08 | $6.15 | $6.15 | 14,233,940 |
| 2024-04-01 | $5.92 | $6.22 | $5.92 | $6.21 | $6.21 | 22,037,620 |
| 2024-03-29 | $5.95 | $5.98 | $5.86 | $5.90 | $5.90 | 10,385,170 |
| 2024-03-28 | $5.84 | $6.00 | $5.83 | $5.95 | $5.95 | 13,383,300 |
| 2024-03-27 | $6.05 | $6.07 | $5.82 | $5.83 | $5.83 | 13,713,100 |
| 2024-03-26 | $6.03 | $6.10 | $5.97 | $6.07 | $6.07 | 12,150,250 |
| 2024-03-25 | $6.04 | $6.23 | $6.01 | $6.04 | $6.04 | 18,381,750 |
| 2024-03-22 | $6.17 | $6.19 | $6.04 | $6.08 | $6.08 | 15,951,700 |
| 2024-03-21 | $6.26 | $6.28 | $6.15 | $6.20 | $6.20 | 13,914,330 |
| 2024-03-20 | $6.18 | $6.35 | $6.15 | $6.25 | $6.25 | 22,287,330 |
| 2024-03-19 | $6.26 | $6.28 | $6.17 | $6.17 | $6.17 | 14,563,520 |
| 2024-03-18 | $6.24 | $6.28 | $6.19 | $6.28 | $6.28 | 15,031,740 |
| 2024-03-15 | $6.21 | $6.26 | $6.13 | $6.25 | $6.25 | 11,930,760 |
| 2024-03-14 | $6.20 | $6.28 | $6.14 | $6.22 | $6.22 | 17,491,250 |
| 2024-03-13 | $6.25 | $6.25 | $6.16 | $6.19 | $6.19 | 14,710,200 |
| 2024-03-12 | $6.30 | $6.33 | $6.23 | $6.26 | $6.26 | 24,432,020 |
| 2024-03-11 | $6.24 | $6.38 | $6.21 | $6.33 | $6.33 | 37,492,540 |
| 2024-03-08 | $5.92 | $6.22 | $5.92 | $6.20 | $6.20 | 40,502,050 |
| 2024-03-07 | $6.04 | $6.07 | $5.91 | $5.92 | $5.92 | 16,626,300 |
| 2024-03-06 | $5.87 | $6.08 | $5.85 | $6.04 | $6.04 | 22,080,660 |
| 2024-03-05 | $5.93 | $5.95 | $5.85 | $5.89 | $5.89 | 15,682,390 |
| 2024-03-04 | $5.98 | $6.06 | $5.91 | $5.98 | $5.98 | 15,759,900 |
| 2024-03-01 | $6.04 | $6.08 | $5.96 | $6.03 | $6.03 | 17,869,030 |
| 2024-02-29 | $5.82 | $6.02 | $5.79 | $6.01 | $6.01 | 21,000,610 |
| 2024-02-28 | $6.13 | $6.33 | $5.82 | $5.83 | $5.83 | 36,025,590 |
| 2024-02-27 | $5.99 | $6.14 | $5.97 | $6.14 | $6.14 | 16,695,140 |
| 2024-02-26 | $6.01 | $6.12 | $5.91 | $6.04 | $6.04 | 23,224,160 |
| 2024-02-23 | $5.91 | $6.02 | $5.85 | $5.97 | $5.97 | 18,146,230 |
| 2024-02-22 | $5.85 | $5.97 | $5.81 | $5.89 | $5.89 | 15,501,400 |
| 2024-02-21 | $5.73 | $6.04 | $5.70 | $5.89 | $5.89 | 19,825,410 |
| 2024-02-20 | $5.83 | $5.86 | $5.72 | $5.80 | $5.80 | 14,646,120 |
| 2024-02-19 | $6.01 | $6.05 | $5.81 | $5.87 | $5.87 | 19,689,330 |
| 2024-02-08 | $5.76 | $6.03 | $5.74 | $5.94 | $5.94 | 23,787,150 |
| 2024-02-07 | $5.42 | $5.77 | $5.41 | $5.68 | $5.68 | 23,006,420 |
| 2024-02-06 | $4.86 | $5.48 | $4.83 | $5.43 | $5.43 | 26,597,720 |
| 2024-02-05 | $5.45 | $5.45 | $4.92 | $4.98 | $4.98 | 26,078,490 |
| 2024-02-02 | $5.66 | $5.74 | $5.24 | $5.47 | $5.47 | 15,364,510 |
| 2024-02-01 | $5.55 | $5.78 | $5.46 | $5.68 | $5.68 | 15,774,700 |
| 2024-01-31 | $5.78 | $5.84 | $5.50 | $5.60 | $5.60 | 17,185,710 |
| 2024-01-30 | $5.87 | $5.94 | $5.76 | $5.77 | $5.77 | 11,236,750 |
| 2024-01-29 | $6.12 | $6.16 | $5.89 | $5.90 | $5.90 | 16,136,890 |
| 2024-01-26 | $6.19 | $6.26 | $6.11 | $6.11 | $6.11 | 14,590,410 |
| 2024-01-25 | $6.06 | $6.24 | $5.96 | $6.21 | $6.21 | 22,227,630 |
| 2024-01-24 | $5.96 | $6.10 | $5.82 | $6.10 | $6.10 | 18,090,170 |
| 2024-01-23 | $5.90 | $6.05 | $5.72 | $5.98 | $5.98 | 16,729,700 |
| 2024-01-22 | $6.26 | $6.26 | $5.88 | $5.93 | $5.93 | 35,783,250 |
| 2024-01-19 | $6.61 | $6.61 | $6.32 | $6.33 | $6.33 | 25,806,610 |
| 2024-01-18 | $6.39 | $6.60 | $6.28 | $6.60 | $6.60 | 32,365,840 |
| 2024-01-17 | $6.75 | $6.75 | $6.45 | $6.46 | $6.46 | 29,533,710 |
| 2024-01-16 | $6.77 | $6.91 | $6.62 | $6.75 | $6.75 | 44,989,830 |
| 2024-01-15 | $6.96 | $7.00 | $6.70 | $6.80 | $6.80 | 63,597,250 |
| 2024-01-12 | $6.49 | $7.12 | $6.44 | $6.96 | $6.96 | 93,519,950 |
| 2024-01-11 | $6.36 | $6.50 | $6.34 | $6.47 | $6.47 | 12,731,660 |
| 2024-01-10 | $6.34 | $6.49 | $6.23 | $6.39 | $6.39 | 14,896,300 |
| 2024-01-09 | $6.30 | $6.50 | $6.21 | $6.33 | $6.33 | 18,686,380 |
| 2024-01-08 | $6.44 | $6.46 | $6.28 | $6.34 | $6.34 | 14,704,700 |
| 2024-01-05 | $6.59 | $6.63 | $6.40 | $6.44 | $6.44 | 11,684,100 |
| 2024-01-04 | $6.66 | $6.67 | $6.50 | $6.58 | $6.58 | 9,894,300 |
| 2024-01-03 | $6.72 | $6.76 | $6.62 | $6.67 | $6.67 | 11,977,820 |
| 2024-01-02 | $6.65 | $6.79 | $6.65 | $6.73 | $6.73 | 17,376,900 |
| 2024-01-01 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2023-12-29 | $6.69 | $6.71 | $6.62 | $6.68 | $6.68 | 21,106,170 |
| 2023-12-28 | $6.30 | $6.73 | $6.26 | $6.67 | $6.67 | 33,520,650 |
| 2023-12-27 | $6.29 | $6.31 | $6.16 | $6.30 | $6.30 | 12,112,100 |
| 2023-12-26 | $6.35 | $6.35 | $6.22 | $6.27 | $6.27 | 10,361,230 |
| 2023-12-25 | $6.35 | $6.44 | $6.33 | $6.36 | $6.36 | 10,319,730 |
| 2023-12-22 | $6.44 | $6.53 | $6.25 | $6.40 | $6.40 | 22,660,360 |
| 2023-12-21 | $6.34 | $6.44 | $6.30 | $6.38 | $6.38 | 15,361,020 |
| 2023-12-20 | $6.50 | $6.50 | $6.33 | $6.37 | $6.37 | 13,180,640 |
| 2023-12-19 | $6.46 | $6.57 | $6.42 | $6.48 | $6.48 | 10,553,900 |
| 2023-12-18 | $6.55 | $6.59 | $6.45 | $6.48 | $6.48 | 9,543,800 |
| 2023-12-15 | $6.64 | $6.74 | $6.58 | $6.58 | $6.58 | 10,304,510 |
| 2023-12-14 | $6.67 | $6.78 | $6.64 | $6.64 | $6.64 | 8,006,840 |
| 2023-12-13 | $6.71 | $6.74 | $6.65 | $6.66 | $6.66 | 8,580,240 |
| 2023-12-12 | $6.78 | $6.78 | $6.69 | $6.74 | $6.74 | 8,274,200 |
| 2023-12-11 | $6.72 | $6.79 | $6.64 | $6.77 | $6.77 | 9,354,630 |
| 2023-12-08 | $6.78 | $6.85 | $6.73 | $6.74 | $6.74 | 10,177,580 |
| 2023-12-07 | $6.79 | $6.80 | $6.65 | $6.73 | $6.73 | 11,403,180 |
| 2023-12-06 | $6.78 | $6.88 | $6.71 | $6.77 | $6.77 | 15,158,100 |
| 2023-12-05 | $6.99 | $6.99 | $6.77 | $6.78 | $6.78 | 13,761,700 |
| 2023-12-04 | $6.97 | $7.07 | $6.94 | $6.99 | $6.99 | 11,758,200 |
| 2023-12-01 | $6.95 | $7.00 | $6.85 | $6.94 | $6.94 | 9,633,490 |
| 2023-11-30 | $7.00 | $7.03 | $6.86 | $6.91 | $6.91 | 10,788,900 |
| 2023-11-29 | $7.08 | $7.11 | $6.98 | $7.00 | $7.00 | 10,600,200 |
| 2023-11-28 | $7.08 | $7.11 | $6.99 | $7.08 | $7.08 | 10,271,000 |
| 2023-11-27 | $7.09 | $7.12 | $7.00 | $7.09 | $7.09 | 12,447,300 |
| 2023-11-24 | $7.26 | $7.43 | $7.12 | $7.12 | $7.12 | 16,822,000 |
| 2023-11-23 | $7.13 | $7.20 | $7.08 | $7.18 | $7.18 | 8,463,730 |
| 2023-11-22 | $7.30 | $7.30 | $7.09 | $7.11 | $7.11 | 14,399,510 |
| 2023-11-21 | $7.39 | $7.39 | $7.23 | $7.25 | $7.25 | 11,594,590 |
| 2023-11-20 | $7.31 | $7.38 | $7.24 | $7.34 | $7.34 | 13,813,740 |
| 2023-11-17 | $7.26 | $7.30 | $7.21 | $7.28 | $7.28 | 11,248,870 |
| 2023-11-16 | $7.40 | $7.40 | $7.25 | $7.28 | $7.28 | 16,671,200 |
| 2023-11-15 | $7.31 | $7.45 | $7.25 | $7.42 | $7.42 | 27,028,400 |
| 2023-11-14 | $7.09 | $7.31 | $7.08 | $7.25 | $7.25 | 23,152,100 |
| 2023-11-13 | $7.03 | $7.28 | $6.93 | $7.14 | $7.14 | 27,580,800 |
| 2023-11-10 | $7.00 | $7.10 | $6.91 | $7.00 | $7.00 | 13,423,150 |
| 2023-11-09 | $6.98 | $7.05 | $6.95 | $6.98 | $6.98 | 10,890,000 |
| 2023-11-08 | $7.00 | $7.02 | $6.95 | $6.98 | $6.98 | 10,902,640 |
| 2023-11-07 | $7.01 | $7.06 | $6.95 | $7.01 | $7.01 | 11,160,730 |
| 2023-11-06 | $6.92 | $7.03 | $6.92 | $7.02 | $7.02 | 10,482,780 |
| 2023-11-03 | $6.77 | $6.92 | $6.75 | $6.87 | $6.87 | 11,073,900 |
| 2023-11-02 | $6.82 | $6.85 | $6.76 | $6.76 | $6.76 | 8,231,300 |
| 2023-11-01 | $6.86 | $6.86 | $6.78 | $6.82 | $6.82 | 7,169,020 |
| 2023-10-31 | $6.83 | $6.86 | $6.77 | $6.84 | $6.84 | 9,855,110 |
| 2023-10-30 | $6.82 | $6.88 | $6.78 | $6.86 | $6.86 | 12,445,600 |
| 2023-10-27 | $6.69 | $6.88 | $6.63 | $6.84 | $6.84 | 14,197,900 |
| 2023-10-26 | $6.65 | $6.74 | $6.57 | $6.73 | $6.73 | 15,766,160 |
| 2023-10-25 | $6.55 | $6.70 | $6.55 | $6.59 | $6.59 | 11,718,300 |
| 2023-10-24 | $6.26 | $6.55 | $6.26 | $6.52 | $6.52 | 17,128,320 |
| 2023-10-23 | $6.61 | $6.63 | $6.24 | $6.26 | $6.26 | 17,173,130 |
| 2023-10-20 | $6.60 | $6.70 | $6.56 | $6.62 | $6.62 | 8,115,810 |
| 2023-10-19 | $6.57 | $6.66 | $6.52 | $6.59 | $6.59 | 8,720,500 |
| 2023-10-18 | $6.74 | $6.74 | $6.56 | $6.61 | $6.61 | 13,142,920 |
| 2023-10-17 | $6.75 | $6.81 | $6.71 | $6.77 | $6.77 | 10,479,090 |
| 2023-10-16 | $7.00 | $7.00 | $6.73 | $6.74 | $6.74 | 20,651,290 |
| 2023-10-13 | $7.16 | $7.16 | $6.96 | $7.00 | $7.00 | 18,419,800 |
| 2023-10-12 | $7.14 | $7.22 | $7.10 | $7.20 | $7.20 | 11,115,000 |
| 2023-10-11 | $7.16 | $7.18 | $7.10 | $7.12 | $7.12 | 7,624,470 |
| 2023-10-10 | $7.18 | $7.19 | $7.12 | $7.14 | $7.14 | 6,324,280 |
| 2023-10-09 | $7.27 | $7.28 | $7.14 | $7.16 | $7.16 | 9,274,900 |
| 2023-09-28 | $7.23 | $7.28 | $7.21 | $7.27 | $7.27 | 7,255,050 |
| 2023-09-27 | $7.15 | $7.31 | $7.13 | $7.23 | $7.23 | 9,069,090 |
| 2023-09-26 | $7.18 | $7.22 | $7.15 | $7.17 | $7.17 | 6,412,680 |
| 2023-09-25 | $7.28 | $7.28 | $7.17 | $7.20 | $7.20 | 9,340,900 |
| 2023-09-22 | $7.17 | $7.32 | $7.14 | $7.31 | $7.31 | 9,684,100 |
| 2023-09-21 | $7.21 | $7.29 | $7.17 | $7.19 | $7.19 | 6,739,410 |
| 2023-09-20 | $7.37 | $7.38 | $7.22 | $7.23 | $7.23 | 9,124,500 |
| 2023-09-19 | $7.39 | $7.45 | $7.30 | $7.38 | $7.38 | 7,545,810 |
| 2023-09-18 | $7.38 | $7.41 | $7.23 | $7.37 | $7.37 | 8,641,700 |
| 2023-09-15 | $7.42 | $7.43 | $7.33 | $7.38 | $7.38 | 10,876,080 |
| 2023-09-14 | $7.38 | $7.42 | $7.30 | $7.38 | $7.38 | 14,026,810 |
| 2023-09-13 | $7.78 | $7.78 | $7.35 | $7.42 | $7.42 | 41,168,040 |
| 2023-09-12 | $7.54 | $7.88 | $7.46 | $7.82 | $7.82 | 56,480,470 |
| 2023-09-11 | $7.46 | $7.55 | $7.36 | $7.46 | $7.46 | 10,351,000 |
| 2023-09-08 | $7.34 | $7.54 | $7.32 | $7.45 | $7.45 | 14,326,860 |
| 2023-09-07 | $7.50 | $7.56 | $7.34 | $7.35 | $7.35 | 12,760,600 |
| 2023-09-06 | $7.56 | $7.62 | $7.49 | $7.53 | $7.53 | 14,481,100 |
| 2023-09-05 | $7.48 | $7.75 | $7.43 | $7.63 | $7.63 | 29,521,350 |
| 2023-09-04 | $7.40 | $7.53 | $7.39 | $7.52 | $7.52 | 22,793,100 |
| 2023-09-01 | $7.40 | $7.45 | $7.24 | $7.33 | $7.33 | 19,074,800 |
| 2023-08-31 | $7.56 | $7.91 | $7.39 | $7.42 | $7.42 | 38,969,600 |
| 2023-08-30 | $7.29 | $7.45 | $7.28 | $7.41 | $7.41 | 26,781,480 |
| 2023-08-29 | $7.12 | $7.26 | $7.10 | $7.23 | $7.23 | 19,301,890 |
| 2023-08-28 | $7.37 | $7.41 | $7.13 | $7.16 | $7.16 | 30,801,200 |
| 2023-08-25 | $6.98 | $7.05 | $6.88 | $6.96 | $6.96 | 13,475,100 |
| 2023-08-24 | $6.98 | $7.11 | $6.93 | $7.01 | $7.01 | 10,702,280 |
| 2023-08-23 | $7.16 | $7.16 | $6.97 | $6.98 | $6.98 | 10,400,610 |
| 2023-08-22 | $7.20 | $7.26 | $7.05 | $7.14 | $7.14 | 14,113,600 |
| 2023-08-21 | $7.17 | $7.28 | $7.17 | $7.21 | $7.21 | 8,368,980 |
| 2023-08-18 | $7.28 | $7.34 | $7.16 | $7.17 | $7.17 | 10,060,040 |
| 2023-08-17 | $7.18 | $7.30 | $7.12 | $7.28 | $7.28 | 11,756,540 |
| 2023-08-16 | $7.29 | $7.35 | $7.20 | $7.21 | $7.21 | 14,152,050 |
| 2023-08-15 | $7.38 | $7.40 | $7.23 | $7.30 | $7.30 | 10,700,540 |
| 2023-08-14 | $7.29 | $7.42 | $7.20 | $7.39 | $7.39 | 14,830,920 |
| 2023-08-11 | $7.63 | $7.66 | $7.38 | $7.38 | $7.38 | 23,605,400 |
| 2023-08-10 | $7.62 | $7.70 | $7.61 | $7.65 | $7.65 | 9,444,990 |
| 2023-08-09 | $7.70 | $7.73 | $7.58 | $7.65 | $7.65 | 13,230,400 |
| 2023-08-08 | $7.83 | $7.84 | $7.68 | $7.73 | $7.73 | 14,386,440 |
| 2023-08-07 | $7.97 | $7.98 | $7.80 | $7.83 | $7.83 | 16,044,910 |
| 2023-08-04 | $7.94 | $8.01 | $7.87 | $7.98 | $7.98 | 21,112,610 |
| 2023-08-03 | $7.87 | $7.95 | $7.85 | $7.91 | $7.91 | 11,520,140 |
| 2023-08-02 | $7.89 | $8.08 | $7.85 | $7.93 | $7.93 | 29,532,700 |
| 2023-08-01 | $7.96 | $8.02 | $7.82 | $7.90 | $7.90 | 20,373,910 |
| 2023-07-31 | $7.85 | $8.04 | $7.82 | $7.95 | $7.95 | 28,108,640 |
| 2023-07-28 | $7.64 | $7.82 | $7.59 | $7.80 | $7.80 | 17,584,990 |
| 2023-07-27 | $7.80 | $7.81 | $7.66 | $7.68 | $7.68 | 20,374,600 |
| 2023-07-26 | $7.91 | $7.96 | $7.79 | $7.82 | $7.82 | 20,056,500 |
| 2023-07-25 | $7.57 | $8.02 | $7.55 | $7.91 | $7.91 | 53,682,980 |
| 2023-07-24 | $7.57 | $7.57 | $7.44 | $7.50 | $7.50 | 9,922,740 |
| 2023-07-21 | $7.56 | $7.67 | $7.49 | $7.57 | $7.57 | 13,211,340 |
| 2023-07-20 | $7.67 | $7.75 | $7.57 | $7.58 | $7.58 | 19,690,490 |
| 2023-07-19 | $7.58 | $7.64 | $7.53 | $7.63 | $7.63 | 10,472,730 |
| 2023-07-18 | $7.59 | $7.65 | $7.51 | $7.61 | $7.61 | 13,482,860 |
| 2023-07-17 | $7.77 | $7.78 | $7.51 | $7.55 | $7.55 | 24,907,600 |
| 2023-07-14 | $7.88 | $7.88 | $7.76 | $7.78 | $7.78 | 18,989,600 |
| 2023-07-13 | $7.76 | $7.90 | $7.73 | $7.88 | $7.88 | 24,130,700 |
| 2023-07-12 | $7.84 | $7.85 | $7.72 | $7.73 | $7.73 | 20,676,720 |
| 2023-07-11 | $7.92 | $7.98 | $7.76 | $7.85 | $7.85 | 20,789,090 |
| 2023-07-10 | $7.79 | $7.98 | $7.76 | $7.87 | $7.87 | 24,527,720 |
| 2023-07-07 | $7.89 | $7.89 | $7.76 | $7.82 | $7.82 | 21,011,790 |
| 2023-07-06 | $7.87 | $8.02 | $7.82 | $7.91 | $7.91 | 33,721,860 |
| 2023-07-05 | $8.10 | $8.12 | $7.87 | $7.91 | $7.91 | 41,210,590 |
| 2023-07-04 | $8.41 | $8.41 | $8.06 | $8.10 | $8.10 | 83,204,220 |
| 2023-07-03 | $8.16 | $8.49 | $8.16 | $8.49 | $8.49 | 53,634,580 |
| 2023-06-30 | $7.42 | $7.80 | $7.41 | $7.72 | $7.72 | 37,428,140 |
| 2023-06-29 | $7.41 | $7.65 | $7.40 | $7.42 | $7.42 | 17,747,000 |
| 2023-06-28 | $7.58 | $7.59 | $7.38 | $7.48 | $7.48 | 14,437,400 |
| 2023-06-27 | $7.36 | $7.63 | $7.36 | $7.58 | $7.58 | 24,382,550 |
| 2023-06-26 | $7.40 | $7.50 | $7.28 | $7.35 | $7.35 | 15,408,650 |
| 2023-06-21 | $7.45 | $7.64 | $7.40 | $7.40 | $7.40 | 17,882,970 |
| 2023-06-20 | $7.49 | $7.58 | $7.44 | $7.53 | $7.53 | 16,326,020 |
| 2023-06-19 | $7.80 | $7.80 | $7.48 | $7.52 | $7.52 | 33,136,060 |
| 2023-06-16 | $7.71 | $7.82 | $7.67 | $7.78 | $7.78 | 28,698,690 |
| 2023-06-15 | $7.28 | $7.72 | $7.23 | $7.71 | $7.71 | 46,399,770 |
| 2023-06-14 | $7.35 | $7.39 | $7.26 | $7.28 | $7.28 | 12,786,940 |
| 2023-06-13 | $7.30 | $7.54 | $7.30 | $7.35 | $7.35 | 17,759,190 |
| 2023-06-12 | $7.15 | $7.40 | $7.12 | $7.33 | $7.33 | 20,765,490 |
| 2023-06-09 | $7.22 | $7.25 | $7.11 | $7.17 | $7.17 | 13,366,060 |
| 2023-06-08 | $7.20 | $7.28 | $7.08 | $7.23 | $7.23 | 19,606,170 |
| 2023-06-07 | $7.66 | $7.68 | $7.00 | $7.26 | $7.26 | 45,377,520 |
| 2023-06-06 | $7.78 | $7.79 | $7.62 | $7.66 | $7.66 | 18,205,200 |
| 2023-06-05 | $8.01 | $8.03 | $7.79 | $7.83 | $7.80 | 22,566,800 |
| 2023-06-02 | $7.86 | $8.05 | $7.78 | $8.01 | $7.98 | 28,816,540 |
| 2023-06-01 | $7.76 | $7.84 | $7.69 | $7.83 | $7.80 | 17,130,850 |
| 2023-05-31 | $7.93 | $7.94 | $7.73 | $7.75 | $7.72 | 22,414,550 |
| 2023-05-30 | $7.93 | $7.98 | $7.84 | $7.93 | $7.90 | 17,087,100 |
| 2023-05-29 | $8.14 | $8.16 | $7.95 | $7.97 | $7.94 | 30,862,800 |
| 2023-05-26 | $8.40 | $8.40 | $8.11 | $8.21 | $8.18 | 38,523,650 |
| 2023-05-25 | $8.12 | $8.64 | $8.12 | $8.43 | $8.40 | 66,213,760 |
| 2023-05-24 | $8.07 | $8.28 | $7.96 | $8.22 | $8.19 | 37,295,930 |
| 2023-05-23 | $8.02 | $8.25 | $7.96 | $8.11 | $8.08 | 29,842,410 |
| 2023-05-22 | $8.05 | $8.10 | $7.91 | $8.01 | $7.98 | 19,034,070 |
| 2023-05-19 | $8.10 | $8.14 | $7.98 | $8.11 | $8.08 | 13,802,050 |
| 2023-05-18 | $8.25 | $8.26 | $7.98 | $8.06 | $8.03 | 23,075,280 |
| 2023-05-17 | $8.18 | $8.22 | $8.03 | $8.21 | $8.18 | 20,512,610 |
| 2023-05-16 | $8.15 | $8.37 | $8.10 | $8.22 | $8.19 | 39,487,960 |
| 2023-05-15 | $7.95 | $8.28 | $7.95 | $8.14 | $8.11 | 36,528,420 |
| 2023-05-12 | $8.15 | $8.19 | $7.89 | $7.89 | $7.86 | 28,465,070 |
| 2023-05-11 | $7.87 | $8.53 | $7.87 | $8.20 | $8.17 | 58,176,970 |
| 2023-05-10 | $7.80 | $8.02 | $7.71 | $7.90 | $7.87 | 21,481,710 |
| 2023-05-09 | $7.95 | $8.01 | $7.76 | $7.77 | $7.74 | 22,288,130 |
| 2023-05-08 | $7.88 | $8.03 | $7.85 | $7.95 | $7.92 | 18,139,540 |
| 2023-05-05 | $8.03 | $8.08 | $7.78 | $7.88 | $7.85 | 22,163,200 |
| 2023-05-04 | $8.28 | $8.29 | $7.99 | $8.03 | $8.00 | 34,274,400 |
| 2023-05-03 | $8.28 | $8.28 | $8.28 | $8.28 | $8.25 | 0 |
| 2023-05-02 | $8.28 | $8.28 | $8.28 | $8.28 | $8.25 | 0 |
| 2023-04-28 | $7.81 | $8.33 | $7.80 | $8.28 | $8.25 | 43,885,980 |
| 2023-04-27 | $8.02 | $8.05 | $7.75 | $7.79 | $7.76 | 29,442,160 |
| 2023-04-26 | $7.74 | $8.12 | $7.66 | $8.06 | $8.03 | 38,704,250 |
| 2023-04-25 | $8.03 | $8.13 | $7.64 | $7.76 | $7.73 | 49,480,290 |
| 2023-04-24 | $8.29 | $8.32 | $7.95 | $8.04 | $8.04 | 32,981,480 |
| 2023-04-21 | $8.55 | $8.74 | $8.26 | $8.28 | $8.28 | 37,267,340 |
| 2023-04-20 | $8.42 | $8.56 | $8.26 | $8.54 | $8.54 | 35,686,350 |
| 2023-04-19 | $8.84 | $8.88 | $8.46 | $8.49 | $8.49 | 59,285,500 |
| 2023-04-18 | $8.59 | $9.01 | $8.52 | $8.87 | $8.87 | 68,797,970 |
| 2023-04-17 | $8.37 | $8.80 | $8.37 | $8.62 | $8.62 | 56,753,830 |
| 2023-04-14 | $8.25 | $8.49 | $8.22 | $8.44 | $8.44 | 45,066,350 |
| 2023-04-13 | $8.29 | $8.40 | $8.18 | $8.21 | $8.21 | 30,364,180 |
| 2023-04-12 | $8.40 | $8.46 | $8.13 | $8.21 | $8.21 | 41,113,250 |
| 2023-04-11 | $8.38 | $8.45 | $8.26 | $8.44 | $8.44 | 21,236,430 |
| 2023-04-10 | $8.42 | $8.53 | $8.27 | $8.37 | $8.37 | 28,946,750 |
| 2023-04-07 | $8.40 | $8.55 | $8.38 | $8.44 | $8.44 | 24,045,500 |
| 2023-04-06 | $8.38 | $8.52 | $8.26 | $8.44 | $8.44 | 29,410,970 |
| 2023-04-05 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2023-04-04 | $8.76 | $8.76 | $8.30 | $8.36 | $8.36 | 58,443,420 |
| 2023-04-03 | $8.81 | $8.90 | $8.63 | $8.80 | $8.80 | 33,178,370 |
| 2023-03-31 | $8.75 | $8.88 | $8.69 | $8.84 | $8.84 | 32,565,650 |
| 2023-03-30 | $8.71 | $8.79 | $8.53 | $8.75 | $8.75 | 34,941,900 |
| 2023-03-29 | $9.02 | $9.10 | $8.32 | $8.70 | $8.70 | 80,959,630 |
| 2023-03-28 | $9.49 | $9.54 | $9.05 | $9.09 | $9.09 | 77,473,870 |
| 2023-03-27 | $9.22 | $9.74 | $9.11 | $9.50 | $9.50 | 102,781,730 |
| 2023-03-24 | $9.24 | $9.24 | $9.01 | $9.19 | $9.19 | 48,575,500 |
| 2023-03-23 | $9.02 | $9.32 | $8.94 | $9.23 | $9.23 | 58,711,200 |
| 2023-03-22 | $9.21 | $9.37 | $9.01 | $9.06 | $9.06 | 48,621,730 |
| 2023-03-21 | $9.15 | $9.25 | $8.98 | $9.18 | $9.18 | 33,151,060 |
| 2023-03-20 | $9.14 | $9.30 | $8.74 | $9.24 | $9.24 | 44,405,000 |
| 2023-03-17 | $9.12 | $9.23 | $9.06 | $9.08 | $9.08 | 19,300,650 |
| 2023-03-16 | $9.23 | $9.23 | $9.01 | $9.05 | $9.05 | 21,147,400 |
| 2023-03-15 | $9.23 | $9.37 | $9.18 | $9.27 | $9.27 | 24,777,590 |
| 2023-03-14 | $9.52 | $9.53 | $9.05 | $9.15 | $9.15 | 38,186,420 |
| 2023-03-13 | $9.60 | $9.74 | $9.45 | $9.55 | $9.55 | 21,256,100 |
| 2023-03-10 | $9.72 | $9.79 | $9.52 | $9.60 | $9.60 | 20,820,200 |
| 2023-03-09 | $10.03 | $10.07 | $9.80 | $9.81 | $9.81 | 20,838,100 |
| 2023-03-08 | $9.88 | $10.17 | $9.85 | $10.01 | $10.01 | 23,312,350 |
| 2023-03-07 | $10.23 | $10.27 | $9.94 | $9.94 | $9.94 | 22,304,500 |
| 2023-03-06 | $10.35 | $10.35 | $9.97 | $10.27 | $10.27 | 30,243,100 |
| 2023-03-03 | $10.34 | $10.44 | $10.24 | $10.35 | $10.35 | 19,783,400 |
| 2023-03-02 | $10.61 | $10.62 | $10.27 | $10.35 | $10.35 | 33,515,560 |
| 2023-03-01 | $10.63 | $10.63 | $10.43 | $10.55 | $10.55 | 30,515,260 |
| 2023-02-28 | $10.66 | $10.78 | $10.53 | $10.63 | $10.63 | 19,424,210 |
| 2023-02-27 | $10.83 | $11.05 | $10.60 | $10.66 | $10.66 | 26,426,500 |
| 2023-02-24 | $11.07 | $11.09 | $10.65 | $10.85 | $10.85 | 35,267,160 |
| 2023-02-23 | $10.95 | $11.15 | $10.85 | $11.06 | $11.06 | 26,593,110 |
| 2023-02-22 | $10.96 | $11.18 | $10.89 | $10.95 | $10.95 | 26,493,800 |
| 2023-02-21 | $11.22 | $11.33 | $10.96 | $11.07 | $11.07 | 38,173,410 |
| 2023-02-20 | $10.96 | $11.49 | $10.96 | $11.22 | $11.22 | 40,259,270 |
| 2023-02-17 | $11.13 | $11.30 | $10.88 | $10.91 | $10.91 | 43,640,790 |
| 2023-02-16 | $11.51 | $11.74 | $11.10 | $11.26 | $11.26 | 52,813,820 |
| 2023-02-15 | $11.50 | $11.69 | $11.33 | $11.45 | $11.45 | 40,057,120 |
| 2023-02-14 | $11.40 | $11.79 | $11.29 | $11.62 | $11.62 | 40,760,820 |
| 2023-02-13 | $11.63 | $11.90 | $11.36 | $11.45 | $11.45 | 42,825,760 |
| 2023-02-10 | $11.68 | $11.83 | $11.51 | $11.72 | $11.72 | 29,844,150 |
| 2023-02-09 | $11.64 | $12.05 | $11.48 | $11.76 | $11.76 | 43,480,600 |
| 2023-02-08 | $12.02 | $12.07 | $11.45 | $11.50 | $11.50 | 51,663,830 |
| 2023-02-07 | $11.69 | $12.38 | $11.63 | $12.15 | $12.15 | 64,343,540 |
| 2023-02-06 | $12.00 | $12.00 | $11.58 | $11.69 | $11.69 | 47,201,230 |
| 2023-02-03 | $12.04 | $12.17 | $11.71 | $12.11 | $12.11 | 44,661,960 |
| 2023-02-02 | $12.10 | $12.60 | $11.76 | $12.15 | $12.15 | 62,271,040 |
| 2023-02-01 | $12.20 | $12.74 | $12.00 | $12.31 | $12.31 | 86,060,220 |
| 2023-01-31 | $11.17 | $12.50 | $11.08 | $12.29 | $12.29 | 106,484,180 |
| 2023-01-30 | $11.19 | $11.60 | $11.01 | $11.36 | $11.36 | 67,046,000 |
| 2023-01-20 | $11.20 | $11.31 | $10.83 | $11.16 | $11.16 | 46,884,370 |
| 2023-01-19 | $10.30 | $11.28 | $10.26 | $11.11 | $11.11 | 78,501,770 |
| 2023-01-18 | $10.06 | $10.50 | $9.80 | $10.38 | $10.38 | 60,964,650 |
| 2023-01-17 | $10.02 | $10.47 | $9.89 | $10.00 | $10.00 | 58,885,110 |
| 2023-01-16 | $10.06 | $10.26 | $9.97 | $10.02 | $10.02 | 39,879,750 |
| 2023-01-13 | $10.25 | $10.29 | $9.97 | $10.16 | $10.16 | 27,636,600 |
| 2023-01-12 | $10.23 | $10.49 | $10.11 | $10.15 | $10.15 | 36,355,500 |
| 2023-01-11 | $10.46 | $10.57 | $10.19 | $10.27 | $10.27 | 43,420,100 |
| 2023-01-10 | $10.58 | $10.70 | $10.27 | $10.49 | $10.49 | 67,107,900 |
| 2023-01-09 | $9.84 | $10.70 | $9.72 | $10.49 | $10.49 | 112,446,220 |
| 2023-01-06 | $9.23 | $10.09 | $9.19 | $9.78 | $9.78 | 85,189,220 |
| 2023-01-05 | $9.00 | $9.25 | $8.87 | $9.18 | $9.18 | 38,030,100 |
| 2023-01-04 | $9.12 | $9.21 | $8.92 | $8.99 | $8.99 | 33,919,300 |
| 2023-01-03 | $8.70 | $9.25 | $8.58 | $9.14 | $9.14 | 43,784,240 |
| 2023-01-02 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
| 2022-12-30 | $8.87 | $8.96 | $8.60 | $8.71 | $8.71 | 26,719,150 |
| 2022-12-29 | $9.02 | $9.11 | $8.79 | $8.83 | $8.83 | 32,798,060 |
| 2022-12-28 | $9.32 | $9.32 | $8.98 | $9.04 | $9.04 | 39,212,300 |
| 2022-12-27 | $9.06 | $9.52 | $8.82 | $9.41 | $9.41 | 55,977,640 |
| 2022-12-26 | $8.51 | $9.11 | $8.46 | $9.04 | $9.04 | 39,556,960 |
| 2022-12-23 | $8.53 | $8.69 | $8.45 | $8.52 | $8.52 | 19,286,700 |
| 2022-12-22 | $8.97 | $9.01 | $8.48 | $8.58 | $8.58 | 34,363,600 |
| 2022-12-21 | $9.00 | $9.16 | $8.84 | $8.96 | $8.96 | 29,182,100 |
| 2022-12-20 | $8.89 | $9.14 | $8.76 | $9.05 | $9.05 | 26,529,100 |
| 2022-12-19 | $9.23 | $9.38 | $8.83 | $8.99 | $8.99 | 38,330,350 |
| 2022-12-16 | $9.55 | $9.60 | $9.14 | $9.22 | $9.22 | 50,155,080 |
| 2022-12-15 | $9.53 | $9.70 | $9.37 | $9.67 | $9.67 | 44,622,750 |
| 2022-12-14 | $9.62 | $9.74 | $9.38 | $9.54 | $9.54 | 44,476,450 |
| 2022-12-13 | $9.81 | $9.83 | $9.53 | $9.64 | $9.64 | 47,030,900 |
| 2022-12-12 | $10.16 | $10.21 | $9.68 | $9.78 | $9.78 | 63,669,400 |
| 2022-12-09 | $9.98 | $10.27 | $9.81 | $10.09 | $10.09 | 64,767,010 |
| 2022-12-08 | $9.82 | $10.39 | $9.62 | $9.94 | $9.94 | 85,783,240 |
| 2022-12-07 | $10.18 | $10.23 | $9.76 | $9.90 | $9.90 | 90,279,910 |
| 2022-12-06 | $9.66 | $10.40 | $9.62 | $10.25 | $10.25 | 131,416,940 |
| 2022-12-05 | $9.10 | $9.92 | $9.08 | $9.65 | $9.65 | 157,981,040 |
| 2022-12-01 | $8.24 | $9.03 | $8.24 | $9.03 | $9.03 | 155,733,790 |
| 2022-11-30 | $8.01 | $8.37 | $7.95 | $8.21 | $8.21 | 61,300,860 |
| 2022-11-29 | $7.79 | $8.05 | $7.74 | $7.98 | $7.98 | 43,539,500 |
| 2022-11-28 | $7.69 | $7.74 | $7.46 | $7.73 | $7.73 | 25,971,130 |
| 2022-11-25 | $7.87 | $7.88 | $7.72 | $7.77 | $7.77 | 18,843,940 |
| 2022-11-24 | $7.88 | $7.91 | $7.78 | $7.85 | $7.85 | 23,088,590 |
| 2022-11-23 | $7.72 | $7.89 | $7.59 | $7.87 | $7.87 | 31,194,810 |
| 2022-11-22 | $7.93 | $7.96 | $7.70 | $7.73 | $7.73 | 30,774,300 |
| 2022-11-21 | $7.86 | $7.96 | $7.77 | $7.95 | $7.95 | 28,835,230 |
| 2022-11-18 | $8.07 | $8.12 | $7.89 | $7.92 | $7.92 | 32,388,940 |
| 2022-11-17 | $8.24 | $8.26 | $7.95 | $8.10 | $8.10 | 35,252,630 |
| 2022-11-16 | $8.46 | $8.49 | $8.24 | $8.26 | $8.26 | 31,209,750 |
| 2022-11-15 | $8.19 | $8.54 | $8.17 | $8.46 | $8.46 | 44,369,690 |
| 2022-11-14 | $8.58 | $8.78 | $8.17 | $8.26 | $8.26 | 52,031,520 |
| 2022-11-11 | $8.79 | $8.79 | $8.50 | $8.55 | $8.55 | 37,016,840 |
| 2022-11-10 | $8.59 | $8.66 | $8.46 | $8.53 | $8.53 | 34,833,280 |
| 2022-11-09 | $8.75 | $8.79 | $8.62 | $8.64 | $8.64 | 36,406,490 |
| 2022-11-08 | $8.93 | $8.99 | $8.68 | $8.74 | $8.74 | 47,340,590 |
| 2022-11-07 | $9.11 | $9.23 | $8.76 | $8.90 | $8.90 | 64,801,150 |
| 2022-11-04 | $8.54 | $9.08 | $8.53 | $8.90 | $8.90 | 76,653,110 |
| 2022-11-03 | $8.20 | $8.60 | $8.11 | $8.48 | $8.48 | 62,846,870 |
| 2022-11-02 | $8.07 | $8.40 | $8.02 | $8.23 | $8.23 | 53,702,370 |
| 2022-11-01 | $8.02 | $8.31 | $7.97 | $8.18 | $8.18 | 58,566,400 |
| 2022-10-31 | $8.03 | $8.20 | $7.91 | $7.97 | $7.97 | 34,415,310 |
| 2022-10-28 | $8.39 | $8.47 | $7.98 | $8.05 | $8.05 | 49,814,200 |
| 2022-10-27 | $8.59 | $8.81 | $8.42 | $8.47 | $8.47 | 66,662,060 |
| 2022-10-26 | $7.80 | $8.72 | $7.66 | $8.56 | $8.56 | 108,939,460 |
| 2022-10-25 | $7.90 | $8.32 | $7.78 | $8.12 | $8.12 | 77,945,930 |
| 2022-10-24 | $8.36 | $8.48 | $7.79 | $7.93 | $7.93 | 97,159,130 |
| 2022-10-21 | $8.74 | $8.81 | $8.46 | $8.49 | $8.49 | 45,764,740 |
| 2022-10-20 | $9.03 | $9.03 | $8.57 | $8.73 | $8.73 | 57,042,120 |
| 2022-10-19 | $9.11 | $9.35 | $9.01 | $9.12 | $9.12 | 57,252,070 |
| 2022-10-18 | $9.18 | $9.30 | $9.01 | $9.14 | $9.14 | 70,567,660 |
| 2022-10-17 | $9.18 | $9.20 | $8.91 | $9.13 | $9.13 | 94,326,700 |
| 2022-10-14 | $8.70 | $9.43 | $8.45 | $9.43 | $9.43 | 134,863,490 |
| 2022-10-13 | $9.00 | $9.15 | $8.55 | $8.57 | $8.57 | 77,154,530 |
| 2022-10-12 | $8.90 | $9.13 | $8.48 | $9.08 | $9.08 | 70,276,010 |
| 2022-10-11 | $8.88 | $9.13 | $8.64 | $8.91 | $8.91 | 55,155,750 |
| 2022-10-10 | $8.91 | $9.22 | $8.66 | $8.80 | $8.80 | 53,520,720 |
| 2022-09-30 | $8.90 | $8.95 | $8.67 | $8.74 | $8.74 | 51,054,330 |
| 2022-09-29 | $9.01 | $9.10 | $8.65 | $8.75 | $8.75 | 84,410,750 |
| 2022-09-28 | $9.97 | $10.08 | $9.14 | $9.14 | $9.14 | 73,348,850 |
| 2022-09-27 | $10.00 | $10.15 | $9.70 | $10.15 | $10.15 | 47,774,280 |
| 2022-09-26 | $9.90 | $10.23 | $9.77 | $9.88 | $9.88 | 48,724,000 |
| 2022-09-23 | $10.55 | $10.76 | $9.83 | $10.00 | $10.00 | 70,932,420 |
| 2022-09-22 | $10.35 | $10.87 | $10.19 | $10.34 | $10.34 | 64,612,390 |
| 2022-09-21 | $10.33 | $10.68 | $10.22 | $10.40 | $10.40 | 40,532,700 |
| 2022-09-20 | $10.41 | $10.79 | $10.34 | $10.51 | $10.51 | 48,596,150 |
| 2022-09-19 | $10.62 | $10.72 | $10.09 | $10.24 | $10.24 | 50,793,180 |
| 2022-09-16 | $10.50 | $11.05 | $10.45 | $10.45 | $10.45 | 60,684,370 |
| 2022-09-15 | $12.00 | $12.10 | $10.85 | $10.85 | $10.85 | 114,575,620 |
| 2022-09-14 | $12.04 | $12.54 | $11.84 | $12.05 | $12.05 | 73,766,940 |
| 2022-09-13 | $12.07 | $12.59 | $11.91 | $12.26 | $12.26 | 84,858,620 |
| 2022-09-12 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2022-09-09 | $12.40 | $12.50 | $11.43 | $11.94 | $11.94 | 101,457,800 |
| 2022-09-08 | $12.55 | $12.69 | $12.31 | $12.50 | $12.50 | 97,513,010 |
| 2022-09-07 | $11.97 | $12.75 | $11.88 | $12.53 | $12.53 | 181,658,440 |
| 2022-09-06 | $10.64 | $11.64 | $10.30 | $11.64 | $11.64 | 118,969,840 |
| 2022-09-05 | $10.63 | $10.90 | $10.34 | $10.58 | $10.58 | 70,714,820 |
| 2022-09-02 | $10.26 | $10.70 | $10.05 | $10.63 | $10.63 | 79,846,200 |
| 2022-09-01 | $10.69 | $11.00 | $10.01 | $10.28 | $10.28 | 101,595,080 |
| 2022-08-31 | $11.30 | $11.57 | $10.77 | $10.78 | $10.78 | 86,258,170 |
| 2022-08-30 | $11.20 | $11.58 | $10.81 | $11.50 | $11.50 | 113,620,390 |
| 2022-08-29 | $10.97 | $11.48 | $10.85 | $11.32 | $11.32 | 102,721,180 |
| 2022-08-26 | $10.50 | $11.38 | $10.34 | $11.10 | $11.10 | 145,807,590 |
| 2022-08-25 | $10.99 | $11.07 | $10.12 | $10.38 | $10.38 | 108,172,050 |
| 2022-08-24 | $10.83 | $11.58 | $10.60 | $10.97 | $10.97 | 157,207,820 |
| 2022-08-23 | $10.50 | $11.05 | $10.45 | $10.78 | $10.78 | 101,736,780 |
| 2022-08-22 | $10.49 | $10.55 | $9.99 | $10.50 | $10.50 | 90,050,430 |
| 2022-08-19 | $11.00 | $11.14 | $10.49 | $10.50 | $10.50 | 104,842,360 |
| 2022-08-18 | $11.08 | $11.58 | $10.92 | $11.04 | $11.04 | 144,068,280 |
| 2022-08-17 | $11.30 | $11.83 | $10.99 | $11.08 | $11.08 | 184,894,370 |
| 2022-08-16 | $10.70 | $11.68 | $10.42 | $11.26 | $11.26 | 228,140,780 |
| 2022-08-15 | $10.39 | $10.95 | $10.29 | $10.65 | $10.65 | 172,541,260 |
| 2022-08-12 | $10.75 | $10.90 | $9.95 | $10.40 | $10.40 | 189,874,840 |
| 2022-08-11 | $11.02 | $11.43 | $10.50 | $10.78 | $10.78 | 310,675,390 |
| 2022-08-10 | $9.92 | $10.73 | $9.92 | $10.73 | $10.73 | 293,240,690 |
| 2022-08-09 | $10.30 | $10.93 | $9.73 | $9.75 | $9.75 | 274,091,690 |
| 2022-08-08 | $9.47 | $10.32 | $9.28 | $10.32 | $10.32 | 251,708,280 |
| 2022-08-05 | $10.01 | $10.10 | $9.31 | $9.38 | $9.38 | 226,977,050 |
| 2022-08-04 | $9.79 | $10.34 | $9.08 | $10.34 | $10.34 | 269,924,470 |
| 2022-08-03 | $9.75 | $10.40 | $9.07 | $9.40 | $9.40 | 359,267,660 |
| 2022-08-02 | $9.85 | $9.85 | $9.54 | $9.85 | $9.85 | 351,691,440 |
| 2022-08-01 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 25,302,270 |
| 2022-07-29 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 29,448,700 |
| 2022-07-28 | $6.75 | $7.40 | $6.73 | $7.40 | $7.40 | 61,938,310 |
| 2022-07-27 | $6.58 | $6.74 | $6.55 | $6.73 | $6.73 | 11,398,670 |
| 2022-07-26 | $6.56 | $6.62 | $6.44 | $6.61 | $6.61 | 8,916,470 |
| 2022-07-25 | $6.68 | $6.71 | $6.51 | $6.57 | $6.57 | 10,144,670 |
| 2022-07-22 | $6.71 | $6.80 | $6.65 | $6.72 | $6.72 | 10,512,000 |
| 2022-07-21 | $6.81 | $6.84 | $6.68 | $6.69 | $6.69 | 16,039,470 |
| 2022-07-20 | $6.87 | $6.94 | $6.80 | $6.84 | $6.84 | 10,579,830 |
| 2022-07-19 | $6.92 | $6.95 | $6.81 | $6.87 | $6.87 | 12,740,610 |
| 2022-07-18 | $6.70 | $6.95 | $6.70 | $6.93 | $6.93 | 17,907,550 |
| 2022-07-15 | $6.84 | $6.84 | $6.65 | $6.73 | $6.73 | 20,804,370 |
| 2022-07-14 | $6.77 | $6.96 | $6.65 | $6.93 | $6.93 | 20,715,520 |
| 2022-07-13 | $6.68 | $6.78 | $6.66 | $6.74 | $6.74 | 10,324,700 |
| 2022-07-12 | $6.68 | $6.79 | $6.65 | $6.68 | $6.68 | 9,567,530 |
| 2022-07-11 | $6.88 | $6.89 | $6.65 | $6.71 | $6.71 | 13,777,670 |
| 2022-07-08 | $6.95 | $7.03 | $6.87 | $6.89 | $6.89 | 11,947,810 |
| 2022-07-07 | $6.91 | $7.07 | $6.81 | $6.97 | $6.97 | 13,036,930 |
| 2022-07-06 | $7.10 | $7.10 | $6.80 | $6.87 | $6.87 | 20,063,600 |
| 2022-07-05 | $7.45 | $7.48 | $7.25 | $7.38 | $7.10 | 20,544,530 |
| 2022-07-04 | $7.39 | $7.47 | $7.27 | $7.44 | $7.16 | 18,566,430 |
| 2022-07-01 | $7.55 | $7.55 | $7.36 | $7.41 | $7.13 | 22,919,830 |
| 2022-06-30 | $7.56 | $7.59 | $7.43 | $7.55 | $7.26 | 23,547,840 |
| 2022-06-29 | $7.84 | $7.91 | $7.46 | $7.48 | $7.20 | 53,102,700 |
| 2022-06-28 | $7.66 | $8.19 | $7.60 | $7.95 | $7.65 | 77,035,650 |
| 2022-06-27 | $7.73 | $7.83 | $7.56 | $7.64 | $7.35 | 82,041,620 |
| 2022-06-24 | $6.99 | $7.62 | $6.98 | $7.62 | $7.33 | 52,508,310 |
| 2022-06-23 | $6.78 | $6.94 | $6.74 | $6.93 | $6.67 | 14,650,400 |
| 2022-06-22 | $7.04 | $7.05 | $6.80 | $6.82 | $6.56 | 18,892,320 |
| 2022-06-21 | $7.25 | $7.25 | $6.93 | $7.01 | $6.74 | 23,902,680 |
| 2022-06-20 | $7.04 | $7.21 | $7.01 | $7.19 | $6.92 | 28,010,950 |
| 2022-06-17 | $6.89 | $7.08 | $6.80 | $7.01 | $6.74 | 20,731,780 |
| 2022-06-16 | $6.95 | $7.09 | $6.89 | $6.93 | $6.67 | 19,182,960 |
| 2022-06-15 | $6.92 | $7.06 | $6.86 | $6.96 | $6.70 | 25,762,860 |
| 2022-06-14 | $6.84 | $6.89 | $6.64 | $6.88 | $6.62 | 24,084,760 |
| 2022-06-13 | $6.92 | $7.06 | $6.84 | $6.94 | $6.68 | 20,720,560 |
| 2022-06-10 | $6.80 | $7.02 | $6.80 | $6.97 | $6.71 | 17,747,900 |
| 2022-06-09 | $6.92 | $7.07 | $6.83 | $6.89 | $6.63 | 19,386,400 |
| 2022-06-08 | $6.95 | $7.08 | $6.86 | $7.01 | $6.74 | 28,642,920 |
| 2022-06-07 | $7.06 | $7.30 | $6.95 | $7.07 | $6.80 | 50,808,680 |
| 2022-06-06 | $6.66 | $6.90 | $6.62 | $6.88 | $6.62 | 28,050,830 |
| 2022-06-02 | $6.68 | $6.71 | $6.59 | $6.69 | $6.44 | 13,606,160 |
| 2022-06-01 | $6.69 | $6.73 | $6.62 | $6.68 | $6.43 | 18,653,820 |
| 2022-05-31 | $6.72 | $6.84 | $6.66 | $6.73 | $6.48 | 27,242,580 |
| 2022-05-30 | $6.72 | $6.74 | $6.58 | $6.64 | $6.39 | 22,087,600 |
| 2022-05-27 | $6.38 | $6.88 | $6.37 | $6.68 | $6.43 | 48,025,390 |
| 2022-05-26 | $6.39 | $6.42 | $6.25 | $6.37 | $6.13 | 14,892,100 |
| 2022-05-25 | $6.31 | $6.42 | $6.20 | $6.39 | $6.15 | 21,798,870 |
| 2022-05-24 | $6.60 | $6.67 | $6.20 | $6.22 | $5.98 | 31,967,740 |
| 2022-05-23 | $6.51 | $6.68 | $6.43 | $6.63 | $6.38 | 32,339,200 |
| 2022-05-20 | $6.27 | $6.43 | $6.24 | $6.37 | $6.13 | 27,684,340 |
| 2022-05-19 | $5.90 | $6.24 | $5.83 | $6.16 | $5.93 | 22,008,730 |
| 2022-05-18 | $5.98 | $6.04 | $5.94 | $5.98 | $5.75 | 11,733,000 |
| 2022-05-17 | $5.91 | $5.97 | $5.80 | $5.95 | $5.73 | 10,898,400 |
| 2022-05-16 | $6.04 | $6.10 | $5.93 | $5.94 | $5.72 | 11,246,780 |
| 2022-05-13 | $6.01 | $6.04 | $5.93 | $5.99 | $5.76 | 10,270,400 |
| 2022-05-12 | $6.00 | $6.10 | $5.87 | $5.98 | $5.75 | 19,185,450 |
| 2022-05-11 | $5.86 | $6.17 | $5.86 | $6.01 | $5.78 | 25,357,730 |
| 2022-05-10 | $5.61 | $5.85 | $5.58 | $5.85 | $5.63 | 15,989,700 |
| 2022-05-09 | $5.60 | $5.77 | $5.55 | $5.69 | $5.47 | 10,197,200 |
| 2022-05-06 | $5.66 | $5.74 | $5.55 | $5.60 | $5.39 | 18,757,670 |
| 2022-05-05 | $5.85 | $5.91 | $5.76 | $5.83 | $5.61 | 16,067,490 |
| 2022-05-04 | $5.84 | $5.84 | $5.84 | $5.84 | $5.62 | 0 |
| 2022-05-03 | $5.84 | $5.84 | $5.84 | $5.84 | $5.62 | 0 |
| 2022-04-29 | $5.56 | $5.85 | $5.56 | $5.84 | $5.62 | 22,123,020 |
| 2022-04-28 | $5.50 | $5.63 | $5.41 | $5.49 | $5.28 | 14,713,770 |
| 2022-04-27 | $5.22 | $5.59 | $5.20 | $5.58 | $5.37 | 22,376,810 |
| 2022-04-26 | $5.57 | $5.64 | $5.30 | $5.36 | $5.16 | 25,540,990 |
| 2022-04-25 | $6.06 | $6.06 | $5.54 | $5.55 | $5.34 | 29,400,520 |
| 2022-04-22 | $6.21 | $6.26 | $6.13 | $6.16 | $5.93 | 13,294,240 |
| 2022-04-21 | $6.61 | $6.61 | $6.18 | $6.20 | $5.97 | 23,552,650 |
| 2022-04-20 | $6.80 | $6.81 | $6.60 | $6.60 | $6.35 | 16,195,200 |
| 2022-04-19 | $6.95 | $6.95 | $6.77 | $6.80 | $6.54 | 20,195,890 |
| 2022-04-18 | $6.90 | $7.00 | $6.71 | $6.90 | $6.64 | 21,767,100 |
| 2022-04-15 | $6.86 | $7.02 | $6.81 | $6.90 | $6.64 | 21,792,400 |
| 2022-04-14 | $6.91 | $7.04 | $6.60 | $7.04 | $6.77 | 45,712,400 |
| 2022-04-13 | $7.45 | $7.45 | $6.85 | $6.94 | $6.68 | 54,455,300 |
| 2022-04-12 | $7.85 | $7.90 | $7.45 | $7.45 | $7.17 | 65,355,860 |
| 2022-04-11 | $8.56 | $8.72 | $8.23 | $8.28 | $7.97 | 33,192,300 |
| 2022-04-08 | $8.58 | $8.75 | $8.53 | $8.61 | $8.28 | 38,134,750 |
| 2022-04-07 | $8.30 | $8.75 | $8.26 | $8.65 | $8.32 | 51,943,610 |
| 2022-04-06 | $8.00 | $8.45 | $7.97 | $8.39 | $8.07 | 31,312,450 |
| 2022-04-05 | $8.02 | $8.02 | $8.02 | $8.02 | $7.72 | 0 |
| 2022-04-04 | $8.02 | $8.02 | $8.02 | $8.02 | $7.72 | 0 |
| 2022-04-01 | $8.01 | $8.04 | $7.91 | $8.02 | $7.72 | 13,111,600 |
| 2022-03-31 | $8.08 | $8.19 | $8.02 | $8.06 | $7.76 | 15,358,000 |
| 2022-03-30 | $8.01 | $8.11 | $7.99 | $8.09 | $7.78 | 14,287,700 |
| 2022-03-29 | $8.11 | $8.12 | $7.88 | $7.92 | $7.62 | 12,713,740 |
| 2022-03-28 | $7.99 | $8.20 | $7.85 | $8.07 | $7.76 | 16,710,500 |
| 2022-03-25 | $8.24 | $8.25 | $8.08 | $8.10 | $7.79 | 15,572,480 |
| 2022-03-24 | $8.19 | $8.25 | $8.07 | $8.15 | $7.84 | 19,722,300 |
| 2022-03-23 | $8.52 | $8.61 | $8.31 | $8.32 | $8.01 | 25,375,500 |
| 2022-03-22 | $8.30 | $8.44 | $8.24 | $8.29 | $7.98 | 20,377,330 |
| 2022-03-21 | $8.30 | $8.53 | $8.27 | $8.38 | $8.06 | 39,766,600 |
| 2022-03-18 | $7.97 | $8.27 | $7.89 | $8.23 | $7.92 | 35,862,870 |
| 2022-03-17 | $7.80 | $8.16 | $7.79 | $7.95 | $7.65 | 30,700,670 |
| 2022-03-16 | $7.38 | $7.58 | $7.13 | $7.54 | $7.25 | 20,581,300 |
| 2022-03-15 | $7.67 | $7.67 | $7.16 | $7.20 | $6.93 | 21,544,900 |
| 2022-03-14 | $7.92 | $8.00 | $7.68 | $7.69 | $7.40 | 14,114,100 |
| 2022-03-11 | $7.86 | $8.03 | $7.78 | $7.99 | $7.69 | 14,354,800 |
| 2022-03-10 | $7.88 | $8.03 | $7.79 | $7.99 | $7.69 | 19,603,870 |
| 2022-03-09 | $7.99 | $8.00 | $7.29 | $7.70 | $7.41 | 23,366,500 |
| 2022-03-08 | $8.20 | $8.27 | $7.86 | $7.95 | $7.65 | 19,515,270 |
| 2022-03-07 | $8.40 | $8.43 | $8.16 | $8.19 | $7.88 | 19,631,850 |
| 2022-03-04 | $8.52 | $8.53 | $8.34 | $8.37 | $8.05 | 16,153,220 |
| 2022-03-03 | $8.58 | $8.63 | $8.49 | $8.53 | $8.21 | 13,460,600 |
| 2022-03-02 | $8.56 | $8.61 | $8.47 | $8.54 | $8.22 | 16,150,700 |
| 2022-03-01 | $8.58 | $8.74 | $8.55 | $8.62 | $8.29 | 19,024,870 |
| 2022-02-28 | $8.70 | $8.70 | $8.38 | $8.54 | $8.22 | 19,470,400 |
| 2022-02-25 | $8.68 | $8.80 | $8.61 | $8.65 | $8.32 | 18,695,450 |
| 2022-02-24 | $8.90 | $8.95 | $8.40 | $8.56 | $8.24 | 31,876,380 |
| 2022-02-23 | $8.84 | $8.96 | $8.82 | $8.94 | $8.60 | 12,563,080 |
| 2022-02-22 | $8.96 | $8.96 | $8.76 | $8.81 | $8.48 | 16,978,670 |
| 2022-02-21 | $9.03 | $9.05 | $8.93 | $9.01 | $8.67 | 13,235,500 |
| 2022-02-18 | $8.95 | $9.09 | $8.91 | $9.05 | $8.71 | 14,496,150 |
| 2022-02-17 | $9.13 | $9.13 | $8.94 | $9.02 | $8.68 | 15,284,460 |
| 2022-02-16 | $8.84 | $9.10 | $8.84 | $9.05 | $8.71 | 19,653,350 |
| 2022-02-15 | $8.74 | $8.84 | $8.64 | $8.79 | $8.46 | 13,897,710 |
| 2022-02-14 | $9.01 | $9.10 | $8.68 | $8.73 | $8.40 | 27,464,370 |
| 2022-02-11 | $9.28 | $9.34 | $9.15 | $9.16 | $8.81 | 24,873,800 |
| 2022-02-10 | $9.18 | $9.26 | $9.11 | $9.24 | $8.89 | 28,926,580 |
| 2022-02-09 | $8.72 | $9.23 | $8.70 | $9.12 | $8.78 | 42,415,750 |
| 2022-02-08 | $8.67 | $8.73 | $8.50 | $8.72 | $8.39 | 13,920,000 |
| 2022-02-07 | $8.42 | $8.73 | $8.41 | $8.60 | $8.27 | 16,646,800 |
| 2022-02-04 | $8.34 | $8.34 | $8.34 | $8.34 | $8.02 | 0 |
| 2022-02-03 | $8.34 | $8.34 | $8.34 | $8.34 | $8.02 | 0 |
| 2022-02-02 | $8.34 | $8.34 | $8.34 | $8.34 | $8.02 | 0 |
| 2022-02-01 | $8.34 | $8.34 | $8.34 | $8.34 | $8.02 | 0 |
| 2022-01-28 | $8.37 | $8.47 | $8.12 | $8.34 | $8.02 | 12,824,310 |
| 2022-01-27 | $8.81 | $8.86 | $8.28 | $8.30 | $7.99 | 18,837,900 |
| 2022-01-26 | $8.80 | $8.98 | $8.78 | $8.82 | $8.49 | 9,315,090 |
| 2022-01-25 | $9.04 | $9.11 | $8.80 | $8.80 | $8.47 | 14,543,300 |
| 2022-01-24 | $9.03 | $9.16 | $8.93 | $9.09 | $8.75 | 17,298,100 |
| 2022-01-21 | $8.93 | $8.97 | $8.84 | $8.91 | $8.57 | 9,293,080 |
| 2022-01-20 | $9.12 | $9.15 | $8.90 | $8.94 | $8.60 | 15,019,800 |
| 2022-01-19 | $9.00 | $9.25 | $8.97 | $9.14 | $8.79 | 20,033,800 |
| 2022-01-18 | $9.02 | $9.10 | $8.92 | $9.04 | $8.70 | 12,394,890 |
| 2022-01-17 | $8.96 | $9.02 | $8.90 | $9.01 | $8.67 | 10,731,300 |
| 2022-01-14 | $9.05 | $9.06 | $8.92 | $8.95 | $8.61 | 11,392,810 |
| 2022-01-13 | $9.18 | $9.18 | $9.03 | $9.04 | $8.70 | 13,107,530 |
| 2022-01-12 | $9.21 | $9.21 | $9.05 | $9.13 | $8.78 | 13,548,700 |
| 2022-01-11 | $9.19 | $9.25 | $9.12 | $9.16 | $8.81 | 13,810,570 |
| 2022-01-10 | $9.06 | $9.19 | $9.04 | $9.17 | $8.82 | 19,944,740 |
| 2022-01-07 | $9.05 | $9.17 | $9.01 | $9.04 | $8.70 | 14,769,590 |
| 2022-01-06 | $8.98 | $9.08 | $8.91 | $9.03 | $8.69 | 10,908,400 |
| 2022-01-05 | $9.12 | $9.16 | $8.90 | $8.98 | $8.64 | 17,854,000 |
| 2022-01-04 | $9.30 | $9.35 | $9.07 | $9.12 | $8.78 | 20,177,810 |
| 2022-01-03 | $9.26 | $9.26 | $9.26 | $9.26 | $8.91 | 0 |
| 2021-12-31 | $8.97 | $9.26 | $8.97 | $9.26 | $8.91 | 24,467,720 |
| 2021-12-30 | $8.89 | $8.99 | $8.88 | $8.95 | $8.61 | 12,492,430 |
| 2021-12-29 | $8.93 | $8.97 | $8.85 | $8.89 | $8.55 | 13,565,980 |
| 2021-12-28 | $8.87 | $8.98 | $8.84 | $8.97 | $8.63 | 12,363,830 |
| 2021-12-27 | $8.92 | $9.00 | $8.85 | $8.87 | $8.53 | 18,279,700 |
| 2021-12-24 | $9.19 | $9.20 | $8.95 | $9.02 | $8.68 | 22,099,230 |
| 2021-12-23 | $9.17 | $9.23 | $9.08 | $9.19 | $8.84 | 18,815,810 |
| 2021-12-22 | $9.24 | $9.29 | $9.15 | $9.17 | $8.82 | 16,324,700 |
| 2021-12-21 | $9.14 | $9.26 | $9.10 | $9.22 | $8.87 | 14,945,300 |
| 2021-12-20 | $9.49 | $9.50 | $9.11 | $9.14 | $8.79 | 33,240,800 |
| 2021-12-17 | $9.75 | $9.75 | $9.51 | $9.52 | $9.16 | 32,608,050 |
| 2021-12-16 | $9.33 | $9.72 | $9.32 | $9.72 | $9.35 | 48,849,890 |
| 2021-12-15 | $9.26 | $9.37 | $9.23 | $9.26 | $8.91 | 16,227,650 |
| 2021-12-14 | $9.54 | $9.54 | $9.24 | $9.25 | $8.90 | 34,784,390 |
| 2021-12-13 | $9.45 | $9.64 | $9.40 | $9.54 | $9.18 | 24,401,290 |
| 2021-12-07 | $9.93 | $9.97 | $9.56 | $9.80 | $9.43 | 41,054,540 |
| 2021-12-06 | $9.69 | $9.98 | $9.53 | $9.77 | $9.40 | 59,022,470 |
| 2021-12-03 | $9.62 | $9.62 | $9.62 | $9.62 | $9.26 | 48,622,460 |
| 2021-12-02 | $9.23 | $9.23 | $9.23 | $9.23 | $8.88 | 20,628,300 |
| 2021-12-01 | $9.38 | $9.43 | $9.25 | $9.42 | $9.06 | 23,968,100 |
| 2021-11-30 | $9.38 | $9.56 | $9.32 | $9.38 | $9.03 | 24,919,500 |
| 2021-11-29 | $9.24 | $9.41 | $9.08 | $9.35 | $9.00 | 23,802,350 |
| 2021-11-26 | $9.48 | $9.53 | $9.39 | $9.42 | $9.06 | 19,321,710 |
| 2021-11-25 | $9.49 | $9.58 | $9.42 | $9.43 | $9.07 | 17,573,600 |
| 2021-11-24 | $9.57 | $9.57 | $9.42 | $9.49 | $9.13 | 22,359,600 |
| 2021-11-23 | $9.61 | $9.66 | $9.49 | $9.57 | $9.21 | 31,523,600 |
| 2021-11-22 | $9.38 | $9.68 | $9.35 | $9.66 | $9.29 | 39,805,630 |
| 2021-11-19 | $9.33 | $9.39 | $9.13 | $9.36 | $9.01 | 36,299,100 |
| 2021-11-18 | $9.19 | $9.45 | $9.15 | $9.33 | $8.98 | 38,116,840 |
| 2021-11-17 | $8.92 | $9.23 | $8.92 | $9.19 | $8.84 | 25,028,450 |
| 2021-11-16 | $9.16 | $9.23 | $8.95 | $8.98 | $8.64 | 25,995,740 |
| 2021-11-15 | $9.34 | $9.35 | $9.08 | $9.16 | $8.81 | 29,073,650 |
| 2021-11-12 | $9.17 | $9.37 | $9.11 | $9.34 | $8.99 | 37,348,400 |
| 2021-11-11 | $9.00 | $9.20 | $8.95 | $9.18 | $8.83 | 34,257,310 |
| 2021-11-10 | $9.00 | $9.04 | $8.73 | $9.01 | $8.67 | 41,247,330 |
| 2021-11-09 | $9.08 | $9.34 | $9.02 | $9.07 | $8.73 | 30,774,230 |
| 2021-11-08 | $9.04 | $9.13 | $8.94 | $9.02 | $8.68 | 25,607,870 |
| 2021-11-05 | $9.70 | $9.70 | $9.70 | $9.70 | $9.33 | 65,457,300 |
| 2021-11-04 | $9.61 | $9.75 | $9.60 | $9.70 | $9.33 | 25,506,730 |
| 2021-11-03 | $9.67 | $9.81 | $9.23 | $9.61 | $9.25 | 44,267,730 |
| 2021-11-02 | $10.40 | $10.45 | $9.71 | $9.77 | $9.40 | 58,262,410 |
| 2021-11-01 | $10.04 | $10.45 | $9.96 | $10.40 | $10.01 | 46,751,340 |
| 2021-10-29 | $9.83 | $10.19 | $9.83 | $10.06 | $9.68 | 40,166,050 |
| 2021-10-28 | $10.14 | $10.29 | $9.80 | $9.86 | $9.49 | 43,593,700 |
| 2021-10-27 | $10.39 | $10.44 | $10.02 | $10.18 | $9.80 | 45,696,010 |
| 2021-10-26 | $10.46 | $10.61 | $10.26 | $10.40 | $10.01 | 35,756,860 |
| 2021-10-25 | $10.20 | $10.60 | $10.13 | $10.50 | $10.10 | 39,010,600 |
| 2021-10-22 | $10.71 | $10.75 | $10.28 | $10.35 | $9.96 | 59,899,600 |
| 2021-10-21 | $11.11 | $11.31 | $10.76 | $10.79 | $10.38 | 54,659,010 |
| 2021-10-20 | $11.05 | $11.35 | $11.03 | $11.12 | $10.70 | 44,836,620 |
| 2021-10-19 | $11.40 | $11.44 | $11.18 | $11.24 | $10.81 | 41,178,820 |
| 2021-10-18 | $11.22 | $11.49 | $11.05 | $11.49 | $11.06 | 50,113,100 |
| 2021-10-15 | $11.15 | $11.44 | $10.95 | $11.32 | $10.89 | 50,820,020 |
| 2021-10-14 | $11.25 | $11.65 | $11.06 | $11.33 | $10.90 | 81,264,660 |
| 2021-10-13 | $10.70 | $11.37 | $10.64 | $11.24 | $10.81 | 97,395,990 |
| 2021-10-12 | $10.40 | $10.68 | $10.29 | $10.60 | $10.20 | 82,643,940 |
| 2021-10-11 | $10.66 | $10.85 | $10.18 | $10.31 | $9.92 | 64,714,780 |
| 2021-10-08 | $10.69 | $10.82 | $10.19 | $10.64 | $10.24 | 42,727,450 |
| 2021-10-07 | $10.51 | $10.51 | $10.51 | $10.51 | $10.11 | 0 |
| 2021-10-06 | $10.51 | $10.51 | $10.51 | $10.51 | $10.11 | 0 |
| 2021-09-30 | $10.37 | $10.54 | $10.21 | $10.51 | $10.11 | 35,002,290 |
| 2021-09-29 | $10.70 | $11.06 | $10.30 | $10.32 | $9.93 | 52,800,540 |
| 2021-09-28 | $10.42 | $11.08 | $10.42 | $10.82 | $10.41 | 55,689,240 |
| 2021-09-27 | $11.12 | $11.27 | $10.13 | $10.42 | $10.03 | 68,662,910 |
| 2021-09-24 | $11.30 | $11.42 | $10.92 | $11.10 | $10.68 | 54,618,150 |
| 2021-09-23 | $11.60 | $12.16 | $11.34 | $11.43 | $11.00 | 73,238,100 |
| 2021-09-22 | $11.94 | $11.95 | $10.95 | $11.69 | $11.25 | 111,480,660 |
| 2021-09-21 | $12.17 | $12.17 | $12.17 | $12.17 | $11.71 | 0 |
| 2021-09-20 | $12.17 | $12.17 | $12.17 | $12.17 | $11.71 | 0 |
| 2021-09-17 | $12.01 | $12.76 | $11.91 | $12.17 | $11.71 | 70,831,780 |
| 2021-09-16 | $12.54 | $12.68 | $12.00 | $12.07 | $11.61 | 79,753,520 |
| 2021-09-15 | $11.88 | $12.80 | $11.83 | $12.74 | $12.26 | 102,015,810 |
| 2021-09-14 | $11.98 | $12.42 | $11.87 | $11.97 | $11.52 | 66,567,440 |
| 2021-09-13 | $12.35 | $12.69 | $11.98 | $12.13 | $11.67 | 88,357,850 |
| 2021-09-10 | $12.75 | $12.97 | $12.15 | $12.57 | $12.09 | 88,936,240 |
| 2021-09-09 | $13.00 | $13.03 | $12.61 | $12.80 | $12.32 | 91,844,770 |
| 2021-09-08 | $12.52 | $13.48 | $12.30 | $13.30 | $12.80 | 134,560,590 |
| 2021-09-07 | $12.22 | $12.64 | $11.91 | $12.56 | $12.09 | 99,724,740 |
| 2021-09-06 | $12.77 | $12.98 | $11.85 | $12.22 | $11.76 | 124,889,130 |
| 2021-09-03 | $13.25 | $13.72 | $12.75 | $13.05 | $12.56 | 163,559,910 |
| 2021-09-02 | $11.82 | $12.84 | $11.76 | $12.84 | $12.35 | 133,376,200 |
| 2021-09-01 | $12.55 | $13.13 | $11.40 | $11.67 | $11.23 | 156,752,340 |
| 2021-08-31 | $12.25 | $12.91 | $11.82 | $12.67 | $12.19 | 138,093,920 |
| 2021-08-30 | $11.60 | $12.08 | $11.51 | $11.80 | $11.35 | 118,705,870 |
| 2021-08-27 | $11.01 | $11.44 | $10.65 | $11.41 | $10.98 | 113,781,040 |
| 2021-08-26 | $10.89 | $11.46 | $10.78 | $11.13 | $10.71 | 115,741,380 |
| 2021-08-25 | $10.80 | $11.32 | $10.33 | $11.06 | $10.64 | 112,740,780 |
| 2021-08-24 | $10.66 | $10.92 | $10.42 | $10.80 | $10.39 | 70,499,720 |
| 2021-08-23 | $10.66 | $10.77 | $10.48 | $10.65 | $10.25 | 59,127,990 |
| 2021-08-20 | $10.15 | $10.63 | $9.95 | $10.60 | $10.20 | 68,531,720 |
| 2021-08-19 | $10.10 | $10.28 | $9.95 | $10.17 | $9.79 | 46,211,180 |
| 2021-08-18 | $10.10 | $10.43 | $9.97 | $10.22 | $9.83 | 57,951,080 |
| 2021-08-17 | $10.60 | $10.77 | $10.03 | $10.13 | $9.75 | 70,984,700 |
| 2021-08-16 | $11.07 | $11.18 | $10.52 | $10.62 | $10.22 | 69,229,850 |
| 2021-08-13 | $11.05 | $11.13 | $10.72 | $10.94 | $10.53 | 58,025,600 |
| 2021-08-12 | $11.04 | $11.32 | $10.84 | $11.08 | $10.66 | 87,230,310 |
| 2021-08-11 | $11.32 | $11.52 | $11.00 | $11.04 | $10.62 | 110,509,060 |
| 2021-08-10 | $11.32 | $12.12 | $11.20 | $11.50 | $11.07 | 146,022,400 |
| 2021-08-09 | $10.63 | $11.32 | $10.33 | $11.32 | $10.89 | 149,014,080 |
| 2021-08-06 | $10.19 | $10.38 | $9.95 | $10.29 | $9.90 | 56,452,160 |
| 2021-08-05 | $10.21 | $10.36 | $9.96 | $10.13 | $9.75 | 53,517,460 |
| 2021-08-04 | $9.91 | $10.41 | $9.91 | $10.32 | $9.93 | 61,105,310 |
| 2021-08-03 | $10.11 | $10.38 | $9.82 | $10.01 | $9.63 | 63,218,740 |
| 2021-08-02 | $9.60 | $10.18 | $9.57 | $10.17 | $9.79 | 71,224,520 |
| 2021-07-30 | $9.57 | $9.89 | $9.54 | $9.72 | $9.35 | 54,129,000 |
| 2021-07-29 | $9.32 | $9.82 | $9.32 | $9.69 | $9.32 | 69,085,490 |
| 2021-07-28 | $8.89 | $9.37 | $8.31 | $9.19 | $8.84 | 98,400,980 |
| 2021-07-27 | $10.06 | $10.26 | $9.12 | $9.12 | $8.78 | 122,196,830 |
| 2021-07-26 | $10.29 | $10.72 | $9.89 | $10.13 | $9.75 | 95,042,880 |
| 2021-07-23 | $11.00 | $11.08 | $10.48 | $10.60 | $10.20 | 107,532,660 |
| 2021-07-22 | $10.66 | $11.46 | $10.39 | $11.16 | $10.74 | 133,018,200 |
| 2021-07-21 | $10.85 | $10.96 | $10.32 | $10.66 | $10.26 | 119,037,710 |
| 2021-07-20 | $10.10 | $10.53 | $10.00 | $10.37 | $9.98 | 72,228,600 |
| 2021-07-19 | $10.65 | $10.90 | $10.23 | $10.31 | $9.92 | 101,917,070 |
| 2021-07-16 | $9.95 | $10.75 | $9.95 | $10.38 | $9.99 | 109,557,460 |
| 2021-07-15 | $9.81 | $10.16 | $9.68 | $10.06 | $9.68 | 114,386,800 |
| 2021-07-14 | $11.00 | $11.00 | $9.97 | $9.99 | $9.61 | 190,009,610 |
| 2021-07-13 | $9.84 | $10.81 | $9.84 | $10.81 | $10.40 | 168,284,360 |
| 2021-07-12 | $9.37 | $10.16 | $9.12 | $9.83 | $9.46 | 171,172,050 |
| 2021-07-09 | $9.02 | $9.34 | $8.91 | $9.24 | $8.89 | 95,480,440 |
| 2021-07-08 | $9.10 | $9.58 | $9.04 | $9.15 | $8.80 | 131,741,720 |
| 2021-07-07 | $8.89 | $9.43 | $8.64 | $9.11 | $8.77 | 135,817,860 |
| 2021-07-06 | $9.04 | $9.44 | $8.77 | $9.08 | $8.74 | 133,623,750 |
| 2021-07-05 | $8.99 | $9.13 | $8.81 | $8.89 | $8.55 | 105,798,760 |
| 2021-07-02 | $8.92 | $9.04 | $8.71 | $8.80 | $8.47 | 103,268,100 |
| 2021-07-01 | $9.33 | $9.44 | $8.82 | $8.82 | $8.49 | 134,156,890 |
| 2021-06-30 | $9.49 | $9.60 | $9.18 | $9.31 | $8.96 | 191,918,600 |
| 2021-06-29 | $9.05 | $9.79 | $8.98 | $9.42 | $9.06 | 300,758,860 |
| 2021-06-28 | $8.35 | $8.93 | $8.30 | $8.93 | $8.57 | 247,931,330 |
| 2021-06-25 | $7.38 | $8.12 | $7.38 | $8.12 | $7.79 | 135,106,770 |
| 2021-06-24 | $7.17 | $7.49 | $7.16 | $7.38 | $7.08 | 111,511,910 |
| 2021-06-23 | $6.79 | $7.14 | $6.79 | $7.08 | $6.79 | 50,659,900 |
| 2021-06-22 | $6.78 | $6.88 | $6.76 | $6.82 | $6.54 | 18,591,730 |
| 2021-06-21 | $6.77 | $6.94 | $6.72 | $6.81 | $6.53 | 34,987,770 |
| 2021-06-18 | $6.57 | $6.75 | $6.45 | $6.72 | $6.45 | 28,308,320 |
| 2021-06-17 | $6.55 | $6.65 | $6.55 | $6.60 | $6.33 | 21,523,900 |
| 2021-06-16 | $7.03 | $7.04 | $6.36 | $6.62 | $6.35 | 83,620,100 |
| 2021-06-15 | $7.05 | $7.18 | $6.98 | $7.05 | $6.76 | 34,670,620 |
| 2021-06-14 | $7.11 | $7.11 | $7.11 | $7.11 | $6.82 | 0 |
| 2021-06-11 | $7.35 | $7.49 | $7.10 | $7.11 | $6.82 | 59,118,220 |
| 2021-06-10 | $7.06 | $7.40 | $7.04 | $7.35 | $7.05 | 75,224,490 |
| 2021-06-09 | $7.13 | $7.23 | $6.98 | $7.13 | $6.84 | 40,532,010 |
| 2021-06-08 | $7.25 | $7.32 | $7.07 | $7.12 | $6.83 | 47,973,790 |
| 2021-06-07 | $6.86 | $7.40 | $6.85 | $7.29 | $6.99 | 88,603,970 |
| 2021-06-04 | $6.98 | $7.04 | $6.79 | $6.86 | $6.58 | 42,643,000 |
| 2021-06-03 | $7.00 | $7.14 | $6.89 | $7.05 | $6.76 | 43,728,100 |
| 2021-06-02 | $7.00 | $7.20 | $6.95 | $7.03 | $6.74 | 50,940,860 |
| 2021-06-01 | $6.72 | $7.04 | $6.65 | $7.04 | $6.75 | 50,143,000 |
| 2021-05-31 | $6.65 | $6.80 | $6.44 | $6.80 | $6.52 | 45,468,980 |
| 2021-05-28 | $6.92 | $6.96 | $6.73 | $6.82 | $6.54 | 33,664,460 |
| 2021-05-27 | $6.92 | $7.03 | $6.85 | $6.92 | $6.64 | 33,193,500 |
| 2021-05-26 | $6.86 | $6.96 | $6.84 | $6.90 | $6.62 | 26,698,960 |
| 2021-05-25 | $6.71 | $6.94 | $6.65 | $6.87 | $6.59 | 40,897,810 |
| 2021-05-24 | $6.68 | $6.72 | $6.62 | $6.69 | $6.42 | 22,568,010 |
| 2021-05-21 | $6.70 | $6.79 | $6.65 | $6.68 | $6.41 | 27,827,400 |
| 2021-05-20 | $6.98 | $6.98 | $6.56 | $6.71 | $6.44 | 56,706,040 |
| 2021-05-19 | $7.00 | $7.13 | $6.93 | $7.09 | $6.80 | 32,272,190 |
| 2021-05-18 | $7.08 | $7.12 | $6.99 | $7.04 | $6.75 | 28,188,800 |
| 2021-05-17 | $7.05 | $7.17 | $7.00 | $7.06 | $6.77 | 38,637,840 |
| 2021-05-14 | $7.17 | $7.23 | $6.96 | $7.04 | $6.75 | 49,833,250 |
| 2021-05-13 | $7.31 | $7.54 | $7.09 | $7.12 | $6.83 | 60,864,490 |
| 2021-05-12 | $7.20 | $7.46 | $7.18 | $7.43 | $7.13 | 63,110,670 |
| 2021-05-11 | $7.40 | $7.46 | $6.96 | $7.28 | $6.98 | 84,035,470 |
| 2021-05-10 | $7.10 | $7.52 | $7.07 | $7.49 | $7.18 | 84,397,960 |
| 2021-05-07 | $7.00 | $7.28 | $6.92 | $7.13 | $6.84 | 74,092,790 |
| 2021-05-06 | $7.06 | $7.13 | $6.93 | $7.03 | $6.74 | 48,826,540 |
| 2021-05-05 | $6.98 | $6.98 | $6.98 | $6.98 | $6.69 | 0 |
| 2021-05-04 | $6.98 | $6.98 | $6.98 | $6.98 | $6.69 | 0 |
| 2021-04-30 | $6.87 | $7.04 | $6.84 | $6.98 | $6.69 | 43,733,820 |
| 2021-04-29 | $6.97 | $7.05 | $6.82 | $6.90 | $6.62 | 37,539,800 |
| 2021-04-28 | $6.73 | $7.03 | $6.65 | $6.90 | $6.62 | 50,541,690 |
| 2021-04-27 | $6.83 | $6.90 | $6.64 | $6.70 | $6.43 | 34,504,720 |
| 2021-04-26 | $6.87 | $7.10 | $6.77 | $6.77 | $6.49 | 62,737,270 |
| 2021-04-23 | $7.10 | $7.15 | $6.50 | $6.80 | $6.52 | 109,540,130 |
| 2021-04-22 | $7.01 | $7.11 | $6.81 | $7.05 | $6.76 | 57,868,630 |
| 2021-04-21 | $6.80 | $7.13 | $6.76 | $7.00 | $6.71 | 40,541,050 |
| 2021-04-20 | $6.81 | $7.01 | $6.71 | $6.82 | $6.54 | 37,531,500 |
| 2021-04-19 | $6.65 | $6.83 | $6.61 | $6.80 | $6.52 | 31,261,310 |
| 2021-04-16 | $6.47 | $6.67 | $6.42 | $6.65 | $6.38 | 31,214,040 |
| 2021-04-15 | $6.29 | $6.49 | $6.25 | $6.43 | $6.17 | 21,806,500 |
| 2021-04-14 | $6.23 | $6.35 | $6.18 | $6.35 | $6.09 | 20,218,680 |
| 2021-04-13 | $6.17 | $6.34 | $6.16 | $6.27 | $6.01 | 31,565,380 |
| 2021-04-12 | $6.40 | $6.55 | $6.20 | $6.22 | $5.97 | 70,165,040 |
| 2021-04-09 | $7.17 | $7.20 | $6.54 | $6.63 | $6.36 | 113,482,700 |
| 2021-04-08 | $7.26 | $7.50 | $7.21 | $7.27 | $6.97 | 53,853,570 |
| 2021-04-07 | $7.15 | $7.32 | $7.11 | $7.30 | $7.00 | 48,398,900 |
| 2021-04-06 | $6.70 | $7.20 | $6.68 | $7.16 | $6.87 | 60,026,010 |
| 2021-04-05 | $6.66 | $6.66 | $6.66 | $6.66 | $6.39 | 0 |
| 2021-04-02 | $6.59 | $6.67 | $6.50 | $6.66 | $6.39 | 24,653,080 |
| 2021-04-01 | $6.60 | $6.71 | $6.56 | $6.59 | $6.32 | 20,302,100 |
| 2021-03-31 | $6.69 | $6.72 | $6.48 | $6.66 | $6.39 | 23,478,050 |
| 2021-03-30 | $6.65 | $6.75 | $6.57 | $6.69 | $6.42 | 27,062,750 |
| 2021-03-29 | $6.60 | $6.76 | $6.52 | $6.65 | $6.38 | 33,152,250 |
| 2021-03-26 | $6.34 | $6.68 | $6.34 | $6.59 | $6.32 | 44,438,370 |
| 2021-03-25 | $6.26 | $6.32 | $6.13 | $6.25 | $5.99 | 19,937,180 |
| 2021-03-24 | $6.39 | $6.48 | $6.22 | $6.30 | $6.04 | 27,359,510 |
| 2021-03-23 | $6.41 | $6.77 | $6.41 | $6.50 | $6.23 | 39,000,000 |
| 2021-03-22 | $6.24 | $6.46 | $6.22 | $6.39 | $6.13 | 25,338,310 |
| 2021-03-19 | $6.38 | $6.45 | $6.18 | $6.22 | $5.97 | 37,355,040 |
| 2021-03-18 | $6.44 | $6.55 | $6.37 | $6.49 | $6.22 | 25,385,770 |
| 2021-03-17 | $6.40 | $6.52 | $6.29 | $6.42 | $6.16 | 25,424,100 |
| 2021-03-16 | $6.57 | $6.70 | $6.39 | $6.46 | $6.20 | 28,460,290 |
| 2021-03-15 | $6.74 | $6.74 | $6.51 | $6.59 | $6.32 | 27,591,950 |
| 2021-03-12 | $6.69 | $6.78 | $6.56 | $6.72 | $6.45 | 28,532,790 |
| 2021-03-11 | $6.57 | $6.75 | $6.47 | $6.71 | $6.44 | 32,379,350 |
| 2021-03-10 | $6.75 | $6.77 | $6.46 | $6.53 | $6.26 | 34,788,040 |
| 2021-03-09 | $6.91 | $7.07 | $6.41 | $6.61 | $6.34 | 69,119,060 |
| 2021-03-08 | $7.59 | $7.59 | $7.12 | $7.12 | $6.83 | 86,887,380 |
| 2021-03-05 | $7.28 | $7.74 | $7.16 | $7.66 | $7.35 | 92,935,960 |
| 2021-03-04 | $7.11 | $7.47 | $7.05 | $7.34 | $7.04 | 87,324,460 |
| 2021-03-03 | $7.07 | $7.49 | $6.96 | $7.27 | $6.97 | 67,022,130 |
| 2021-03-02 | $7.28 | $7.28 | $6.93 | $7.07 | $6.78 | 51,903,130 |
| 2021-03-01 | $6.98 | $7.28 | $6.91 | $7.26 | $6.96 | 57,362,130 |
| 2021-02-26 | $6.77 | $6.98 | $6.72 | $6.86 | $6.58 | 31,431,170 |
| 2021-02-25 | $6.95 | $7.05 | $6.60 | $7.00 | $6.71 | 56,177,890 |
| 2021-02-24 | $7.21 | $7.31 | $6.75 | $6.87 | $6.59 | 81,069,480 |
| 2021-02-23 | $7.55 | $7.60 | $7.10 | $7.27 | $6.97 | 90,763,270 |
| 2021-02-22 | $7.54 | $7.68 | $7.36 | $7.41 | $7.11 | 101,074,240 |
| 2021-02-19 | $7.10 | $7.70 | $7.05 | $7.48 | $7.17 | 140,930,200 |
| 2021-02-18 | $6.50 | $7.02 | $6.50 | $7.02 | $6.73 | 110,161,130 |
| 2021-02-17 | $6.38 | $6.38 | $6.38 | $6.38 | $6.12 | 0 |
| 2021-02-16 | $6.38 | $6.38 | $6.38 | $6.38 | $6.12 | 0 |
| 2021-02-15 | $6.38 | $6.38 | $6.38 | $6.38 | $6.12 | 0 |
| 2021-02-12 | $6.38 | $6.38 | $6.38 | $6.38 | $6.12 | 0 |
| 2021-02-11 | $6.38 | $6.38 | $6.38 | $6.38 | $6.12 | 0 |
| 2021-02-10 | $6.80 | $6.82 | $6.30 | $6.38 | $6.12 | 107,860,040 |
| 2021-02-09 | $6.99 | $7.19 | $6.78 | $7.00 | $6.71 | 75,304,480 |
| 2021-02-08 | $6.99 | $7.49 | $6.50 | $7.09 | $6.80 | 83,752,530 |
| 2021-02-05 | $6.88 | $7.17 | $6.77 | $7.06 | $6.77 | 74,555,210 |
| 2021-02-04 | $6.76 | $6.87 | $6.54 | $6.86 | $6.58 | 53,603,750 |
| 2021-02-03 | $6.85 | $7.04 | $6.73 | $6.77 | $6.49 | 62,234,810 |
| 2021-02-02 | $6.68 | $7.07 | $6.52 | $6.89 | $6.61 | 85,295,370 |
| 2021-02-01 | $6.32 | $6.59 | $6.08 | $6.57 | $6.30 | 63,849,680 |
| 2021-01-29 | $6.25 | $6.47 | $6.05 | $6.37 | $6.11 | 76,192,390 |
| 2021-01-28 | $6.85 | $6.87 | $6.35 | $6.35 | $6.09 | 95,419,230 |
| 2021-01-27 | $7.34 | $7.38 | $6.81 | $7.05 | $6.76 | 79,242,820 |
| 2021-01-26 | $7.51 | $7.65 | $7.17 | $7.33 | $7.03 | 68,219,570 |
| 2021-01-25 | $7.72 | $7.75 | $7.41 | $7.50 | $7.19 | 86,183,840 |
| 2021-01-22 | $7.87 | $8.12 | $7.73 | $7.88 | $7.56 | 93,609,540 |
| 2021-01-21 | $7.80 | $8.15 | $7.60 | $7.98 | $7.65 | 115,424,650 |
| 2021-01-20 | $8.01 | $8.05 | $7.44 | $7.80 | $7.48 | 98,575,040 |
| 2021-01-19 | $7.73 | $8.22 | $7.57 | $7.88 | $7.56 | 137,761,840 |
| 2021-01-18 | $7.04 | $7.52 | $7.04 | $7.52 | $7.21 | 118,446,370 |
| 2021-01-15 | $6.93 | $6.96 | $6.60 | $6.84 | $6.56 | 70,803,910 |
| 2021-01-14 | $6.97 | $7.40 | $6.81 | $7.02 | $6.73 | 80,241,920 |
| 2021-01-13 | $7.20 | $7.69 | $6.98 | $7.14 | $6.85 | 115,473,610 |
| 2021-01-12 | $7.02 | $7.26 | $6.82 | $7.24 | $6.94 | 84,455,040 |
| 2021-01-11 | $7.24 | $7.33 | $6.69 | $7.12 | $6.83 | 106,284,790 |
| 2021-01-08 | $6.85 | $7.58 | $6.68 | $7.42 | $7.12 | 144,297,200 |
| 2021-01-07 | $6.53 | $7.05 | $6.45 | $6.89 | $6.61 | 132,885,460 |
| 2021-01-06 | $6.68 | $6.73 | $6.44 | $6.53 | $6.26 | 73,041,360 |
| 2021-01-05 | $6.78 | $6.94 | $6.62 | $6.77 | $6.49 | 88,056,660 |
| 2021-01-04 | $6.52 | $6.90 | $6.52 | $6.80 | $6.52 | 116,881,310 |
| 2021-01-01 | $6.50 | $6.50 | $6.50 | $6.50 | $6.23 | 0 |
| 2020-12-31 | $6.24 | $6.62 | $6.16 | $6.50 | $6.23 | 154,756,740 |
| 2020-12-30 | $5.63 | $6.08 | $5.60 | $6.08 | $5.83 | 82,236,360 |
| 2020-12-29 | $6.01 | $6.03 | $5.52 | $5.53 | $5.30 | 91,446,270 |
| 2020-12-28 | $6.20 | $6.29 | $5.98 | $6.07 | $5.82 | 80,685,790 |
| 2020-12-25 | $6.08 | $6.30 | $5.88 | $6.30 | $6.04 | 97,488,340 |
| 2020-12-24 | $6.26 | $6.30 | $6.05 | $6.11 | $5.86 | 95,408,680 |
| 2020-12-23 | $6.19 | $6.49 | $6.11 | $6.33 | $6.07 | 130,955,160 |
| 2020-12-22 | $6.03 | $6.44 | $6.02 | $6.11 | $5.86 | 140,920,410 |
| 2020-12-21 | $6.09 | $6.26 | $5.97 | $6.12 | $5.87 | 126,148,180 |
| 2020-12-18 | $6.00 | $6.14 | $5.82 | $5.97 | $5.73 | 124,091,380 |
| 2020-12-17 | $5.72 | $6.26 | $5.61 | $6.15 | $5.90 | 183,979,100 |
| 2020-12-16 | $6.01 | $6.47 | $5.78 | $5.89 | $5.65 | 197,320,500 |
| 2020-12-15 | $6.29 | $6.30 | $5.77 | $6.19 | $5.94 | 261,085,400 |
| 2020-12-14 | $5.48 | $5.73 | $5.40 | $5.73 | $5.50 | 76,260,110 |
| 2020-12-11 | $4.77 | $5.21 | $4.74 | $5.21 | $5.00 | 109,096,700 |
| 2020-12-10 | $4.73 | $4.81 | $4.70 | $4.74 | $4.55 | 30,563,800 |
| 2020-12-09 | $4.90 | $4.91 | $4.70 | $4.70 | $4.51 | 41,162,310 |
| 2020-12-08 | $4.91 | $4.96 | $4.83 | $4.91 | $4.71 | 27,203,090 |
| 2020-12-07 | $4.96 | $5.11 | $4.91 | $4.95 | $4.75 | 39,894,850 |
| 2020-12-04 | $5.11 | $5.14 | $4.87 | $4.94 | $4.74 | 43,504,210 |
| 2020-12-03 | $5.19 | $5.19 | $5.01 | $5.06 | $4.85 | 50,965,260 |
| 2020-12-02 | $5.10 | $5.35 | $5.00 | $5.20 | $4.99 | 86,085,660 |
| 2020-12-01 | $4.66 | $5.14 | $4.57 | $5.02 | $4.81 | 102,325,340 |
| 2020-11-30 | $4.61 | $4.75 | $4.55 | $4.67 | $4.48 | 36,652,400 |
| 2020-11-27 | $4.61 | $4.66 | $4.40 | $4.62 | $4.43 | 35,193,920 |
| 2020-11-26 | $4.71 | $4.74 | $4.48 | $4.60 | $4.41 | 42,221,730 |
| 2020-11-25 | $4.90 | $4.94 | $4.71 | $4.71 | $4.52 | 40,607,400 |
| 2020-11-24 | $4.77 | $5.04 | $4.72 | $4.89 | $4.69 | 70,542,210 |
| 2020-11-23 | $4.67 | $4.93 | $4.65 | $4.80 | $4.60 | 58,892,700 |
| 2020-11-20 | $4.69 | $4.79 | $4.61 | $4.68 | $4.49 | 58,706,910 |
| 2020-11-19 | $4.87 | $4.95 | $4.68 | $4.68 | $4.49 | 70,247,540 |
| 2020-11-18 | $4.74 | $5.03 | $4.69 | $4.91 | $4.71 | 89,266,850 |
| 2020-11-17 | $4.71 | $5.05 | $4.66 | $4.79 | $4.59 | 96,330,400 |
| 2020-11-16 | $4.68 | $4.89 | $4.61 | $4.76 | $4.57 | 87,628,400 |
| 2020-11-13 | $4.58 | $4.68 | $4.46 | $4.61 | $4.42 | 58,033,890 |
| 2020-11-12 | $4.48 | $4.66 | $4.43 | $4.60 | $4.41 | 79,217,150 |
| 2020-11-11 | $4.51 | $4.81 | $4.44 | $4.53 | $4.34 | 115,534,030 |
| 2020-11-10 | $4.34 | $4.68 | $4.25 | $4.61 | $4.42 | 114,232,110 |
| 2020-11-09 | $4.36 | $4.60 | $4.30 | $4.33 | $4.15 | 124,116,020 |
| 2020-11-06 | $4.06 | $4.46 | $4.01 | $4.33 | $4.15 | 138,542,100 |
| 2020-11-05 | $3.98 | $4.18 | $3.89 | $4.05 | $3.88 | 118,659,190 |
| 2020-11-04 | $4.14 | $4.15 | $4.01 | $4.06 | $3.89 | 158,616,040 |
| 2020-11-03 | $3.78 | $3.79 | $3.72 | $3.77 | $3.62 | 25,841,200 |
| 2020-11-02 | $3.78 | $3.86 | $3.66 | $3.80 | $3.64 | 43,850,820 |
| 2020-10-30 | $3.65 | $3.78 | $3.61 | $3.71 | $3.56 | 39,830,170 |
| 2020-10-29 | $3.47 | $3.80 | $3.47 | $3.67 | $3.52 | 32,603,980 |
| 2020-10-28 | $3.51 | $3.54 | $3.45 | $3.53 | $3.39 | 11,439,400 |
| 2020-10-27 | $3.54 | $3.59 | $3.50 | $3.52 | $3.38 | 8,124,500 |
| 2020-10-26 | $3.52 | $3.60 | $3.48 | $3.56 | $3.41 | 11,685,020 |
| 2020-10-23 | $3.61 | $3.63 | $3.53 | $3.55 | $3.40 | 13,545,960 |
| 2020-10-22 | $3.64 | $3.65 | $3.53 | $3.59 | $3.44 | 18,906,770 |
| 2020-10-21 | $3.72 | $3.73 | $3.63 | $3.65 | $3.50 | 18,249,100 |
| 2020-10-20 | $3.62 | $3.75 | $3.60 | $3.73 | $3.58 | 29,391,500 |
| 2020-10-19 | $3.71 | $3.76 | $3.61 | $3.61 | $3.46 | 25,713,600 |
| 2020-10-16 | $3.74 | $3.77 | $3.65 | $3.71 | $3.56 | 31,202,220 |
| 2020-10-15 | $3.93 | $3.93 | $3.70 | $3.73 | $3.58 | 76,946,780 |
| 2020-10-14 | $3.57 | $3.93 | $3.53 | $3.93 | $3.77 | 56,230,190 |
| 2020-10-13 | $3.61 | $3.63 | $3.53 | $3.57 | $3.42 | 25,915,550 |
| 2020-10-12 | $3.59 | $3.71 | $3.55 | $3.65 | $3.50 | 65,612,540 |
| 2020-10-09 | $3.58 | $3.58 | $3.58 | $3.58 | $3.43 | 14,193,720 |
| 2020-10-08 | $3.25 | $3.25 | $3.25 | $3.25 | $3.12 | 0 |
| 2020-10-07 | $3.25 | $3.25 | $3.25 | $3.25 | $3.12 | 0 |
| 2020-10-06 | $3.25 | $3.25 | $3.25 | $3.25 | $3.12 | 0 |
| 2020-10-05 | $3.25 | $3.25 | $3.25 | $3.25 | $3.12 | 0 |
| 2020-10-02 | $3.25 | $3.25 | $3.25 | $3.25 | $3.12 | 0 |
| 2020-10-01 | $3.25 | $3.25 | $3.25 | $3.25 | $3.12 | 0 |
| 2020-09-30 | $3.22 | $3.28 | $3.19 | $3.25 | $3.12 | 13,334,400 |
| 2020-09-29 | $3.38 | $3.38 | $3.20 | $3.20 | $3.07 | 24,703,860 |
| 2020-09-28 | $3.35 | $3.38 | $3.30 | $3.35 | $3.21 | 8,610,600 |
| 2020-09-25 | $3.43 | $3.44 | $3.28 | $3.35 | $3.21 | 19,478,280 |
| 2020-09-24 | $3.42 | $3.46 | $3.41 | $3.42 | $3.28 | 8,478,400 |
| 2020-09-23 | $3.45 | $3.47 | $3.41 | $3.46 | $3.32 | 8,749,650 |
| 2020-09-22 | $3.44 | $3.50 | $3.42 | $3.45 | $3.31 | 8,741,100 |
| 2020-09-21 | $3.50 | $3.53 | $3.47 | $3.48 | $3.34 | 9,133,000 |
| 2020-09-18 | $3.47 | $3.51 | $3.44 | $3.49 | $3.35 | 8,739,600 |
| 2020-09-17 | $3.43 | $3.54 | $3.40 | $3.47 | $3.33 | 13,033,800 |
| 2020-09-16 | $3.45 | $3.48 | $3.43 | $3.45 | $3.31 | 8,356,820 |
| 2020-09-15 | $3.47 | $3.50 | $3.42 | $3.48 | $3.34 | 11,189,120 |
| 2020-09-14 | $3.52 | $3.54 | $3.43 | $3.46 | $3.32 | 14,248,060 |
| 2020-09-11 | $3.49 | $3.51 | $3.39 | $3.50 | $3.36 | 25,386,160 |
| 2020-09-10 | $3.63 | $3.75 | $3.50 | $3.54 | $3.40 | 36,309,800 |
| 2020-09-09 | $3.60 | $3.71 | $3.56 | $3.63 | $3.48 | 30,041,300 |
| 2020-09-08 | $3.60 | $3.65 | $3.53 | $3.62 | $3.47 | 23,632,450 |
| 2020-09-07 | $3.60 | $3.69 | $3.54 | $3.60 | $3.45 | 29,102,600 |
| 2020-09-04 | $3.59 | $3.64 | $3.55 | $3.61 | $3.46 | 21,657,410 |
| 2020-09-03 | $3.74 | $3.76 | $3.65 | $3.69 | $3.54 | 23,802,920 |
| 2020-09-02 | $3.77 | $3.80 | $3.68 | $3.73 | $3.58 | 25,497,500 |
| 2020-09-01 | $3.75 | $3.84 | $3.65 | $3.77 | $3.62 | 40,383,200 |
| 2020-08-31 | $3.72 | $3.94 | $3.72 | $3.76 | $3.61 | 72,573,520 |
| 2020-08-28 | $3.43 | $3.70 | $3.40 | $3.63 | $3.48 | 47,498,170 |
| 2020-08-27 | $3.40 | $3.43 | $3.33 | $3.43 | $3.29 | 15,276,270 |
| 2020-08-26 | $3.46 | $3.50 | $3.39 | $3.40 | $3.26 | 17,936,500 |
| 2020-08-25 | $3.50 | $3.54 | $3.46 | $3.46 | $3.32 | 14,705,000 |
| 2020-08-24 | $3.53 | $3.53 | $3.45 | $3.50 | $3.36 | 12,978,810 |
| 2020-08-21 | $3.51 | $3.55 | $3.49 | $3.52 | $3.38 | 15,136,000 |
| 2020-08-20 | $3.51 | $3.56 | $3.50 | $3.51 | $3.37 | 16,710,010 |
| 2020-08-19 | $3.61 | $3.62 | $3.53 | $3.55 | $3.40 | 22,804,110 |
| 2020-08-18 | $3.58 | $3.63 | $3.58 | $3.63 | $3.48 | 25,245,120 |
| 2020-08-17 | $3.52 | $3.59 | $3.50 | $3.58 | $3.43 | 28,816,800 |
| 2020-08-14 | $3.50 | $3.53 | $3.43 | $3.53 | $3.39 | 25,300,770 |
| 2020-08-13 | $3.57 | $3.59 | $3.50 | $3.53 | $3.39 | 24,621,500 |
| 2020-08-12 | $3.63 | $3.64 | $3.48 | $3.54 | $3.40 | 48,983,920 |
| 2020-08-11 | $3.85 | $3.91 | $3.71 | $3.73 | $3.58 | 51,067,770 |
| 2020-08-10 | $3.80 | $3.88 | $3.71 | $3.78 | $3.63 | 35,543,030 |
| 2020-08-07 | $3.86 | $3.86 | $3.71 | $3.77 | $3.62 | 53,521,230 |
| 2020-08-06 | $3.80 | $3.99 | $3.76 | $3.91 | $3.75 | 77,769,190 |
| 2020-08-05 | $3.79 | $3.83 | $3.66 | $3.79 | $3.64 | 70,069,470 |
| 2020-08-04 | $3.79 | $4.05 | $3.72 | $3.88 | $3.72 | 115,229,230 |
| 2020-08-03 | $3.70 | $3.75 | $3.61 | $3.68 | $3.53 | 48,731,390 |
| 2020-07-31 | $3.49 | $3.77 | $3.48 | $3.61 | $3.46 | 53,460,120 |
| 2020-07-30 | $3.53 | $3.60 | $3.48 | $3.50 | $3.36 | 30,686,950 |
| 2020-07-29 | $3.45 | $3.55 | $3.35 | $3.55 | $3.40 | 35,794,460 |
| 2020-07-28 | $3.58 | $3.62 | $3.42 | $3.48 | $3.34 | 37,450,400 |
| 2020-07-27 | $3.61 | $3.64 | $3.52 | $3.56 | $3.41 | 30,921,100 |
| 2020-07-24 | $3.58 | $3.66 | $3.48 | $3.51 | $3.37 | 43,075,910 |
| 2020-07-23 | $3.75 | $3.76 | $3.50 | $3.64 | $3.49 | 67,809,870 |
| 2020-07-22 | $3.84 | $3.90 | $3.74 | $3.81 | $3.65 | 56,152,650 |
| 2020-07-21 | $3.73 | $3.88 | $3.67 | $3.80 | $3.64 | 63,957,320 |
| 2020-07-20 | $3.55 | $3.74 | $3.51 | $3.73 | $3.58 | 57,680,750 |
| 2020-07-17 | $3.59 | $3.70 | $3.48 | $3.50 | $3.36 | 49,070,120 |
| 2020-07-16 | $3.85 | $3.95 | $3.57 | $3.58 | $3.43 | 69,685,260 |
| 2020-07-15 | $4.03 | $4.09 | $3.76 | $3.79 | $3.64 | 112,630,480 |
| 2020-07-14 | $4.15 | $4.30 | $3.91 | $4.21 | $4.01 | 212,822,780 |
| 2020-07-13 | $3.61 | $3.97 | $3.57 | $3.97 | $3.78 | 68,259,210 |
| 2020-07-10 | $3.74 | $3.81 | $3.60 | $3.61 | $3.44 | 95,651,470 |
| 2020-07-09 | $3.76 | $3.93 | $3.72 | $3.82 | $3.64 | 107,185,240 |
| 2020-07-08 | $3.66 | $3.85 | $3.61 | $3.80 | $3.62 | 123,878,250 |
| 2020-07-07 | $3.52 | $3.91 | $3.43 | $3.76 | $3.58 | 173,755,650 |
| 2020-07-06 | $3.43 | $3.60 | $3.34 | $3.55 | $3.38 | 135,942,780 |
| 2020-07-03 | $3.66 | $3.77 | $3.51 | $3.51 | $3.34 | 132,017,430 |
| 2020-07-02 | $3.80 | $3.87 | $3.57 | $3.78 | $3.60 | 158,116,760 |
| 2020-07-01 | $3.90 | $4.08 | $3.57 | $3.83 | $3.64 | 254,229,200 |
| 2020-06-30 | $3.60 | $3.72 | $3.51 | $3.72 | $3.54 | 122,360,470 |
| 2020-06-29 | $3.38 | $3.38 | $3.38 | $3.38 | $3.22 | 12,758,700 |
| 2020-06-26 | $3.07 | $3.07 | $3.07 | $3.07 | $2.92 | 0 |
| 2020-06-25 | $3.07 | $3.07 | $3.07 | $3.07 | $2.92 | 0 |
| 2020-06-24 | $2.79 | $3.07 | $2.79 | $3.07 | $2.92 | 41,131,500 |
| 2020-06-23 | $2.79 | $2.82 | $2.78 | $2.79 | $2.65 | 7,799,190 |
| 2020-06-22 | $2.81 | $2.83 | $2.78 | $2.80 | $2.66 | 13,784,960 |
| 2020-06-19 | $2.73 | $2.85 | $2.72 | $2.80 | $2.66 | 20,360,960 |
| 2020-06-18 | $2.73 | $2.74 | $2.69 | $2.73 | $2.60 | 7,837,280 |
| 2020-06-17 | $2.73 | $2.75 | $2.71 | $2.73 | $2.60 | 5,435,510 |
| 2020-06-16 | $2.72 | $2.75 | $2.71 | $2.73 | $2.60 | 8,222,780 |
| 2020-06-15 | $2.73 | $2.77 | $2.71 | $2.71 | $2.58 | 8,756,100 |
| 2020-06-12 | $2.70 | $2.75 | $2.67 | $2.75 | $2.62 | 8,222,890 |
| 2020-06-11 | $2.74 | $2.77 | $2.73 | $2.74 | $2.61 | 7,189,100 |
| 2020-06-10 | $2.78 | $2.79 | $2.73 | $2.75 | $2.62 | 8,587,800 |
| 2020-06-09 | $2.79 | $2.81 | $2.77 | $2.79 | $2.65 | 7,378,680 |
| 2020-06-08 | $2.74 | $2.82 | $2.74 | $2.81 | $2.67 | 17,377,580 |
| 2020-06-05 | $2.75 | $2.76 | $2.72 | $2.75 | $2.62 | 6,283,710 |
| 2020-06-04 | $2.75 | $2.76 | $2.72 | $2.74 | $2.61 | 6,269,950 |
| 2020-06-03 | $2.78 | $2.79 | $2.73 | $2.73 | $2.60 | 9,299,250 |
| 2020-06-02 | $2.75 | $2.79 | $2.73 | $2.78 | $2.65 | 10,828,260 |
| 2020-06-01 | $2.68 | $2.77 | $2.68 | $2.76 | $2.63 | 13,132,810 |
| 2020-05-29 | $2.69 | $2.70 | $2.67 | $2.69 | $2.56 | 6,219,700 |
| 2020-05-28 | $2.66 | $2.70 | $2.63 | $2.70 | $2.57 | 7,591,720 |
| 2020-05-27 | $2.69 | $2.70 | $2.65 | $2.65 | $2.52 | 5,763,970 |
| 2020-05-26 | $2.69 | $2.71 | $2.65 | $2.70 | $2.57 | 7,161,280 |
| 2020-05-25 | $2.58 | $2.69 | $2.57 | $2.68 | $2.55 | 11,123,060 |
| 2020-05-22 | $2.64 | $2.65 | $2.57 | $2.57 | $2.45 | 7,915,100 |
| 2020-05-21 | $2.66 | $2.68 | $2.64 | $2.65 | $2.52 | 5,578,500 |
| 2020-05-20 | $2.71 | $2.71 | $2.66 | $2.66 | $2.53 | 7,208,300 |
| 2020-05-19 | $2.71 | $2.73 | $2.70 | $2.71 | $2.58 | 4,510,410 |
| 2020-05-18 | $2.69 | $2.71 | $2.68 | $2.70 | $2.57 | 5,520,290 |
| 2020-05-15 | $2.70 | $2.71 | $2.68 | $2.69 | $2.56 | 4,921,030 |
| 2020-05-14 | $2.72 | $2.72 | $2.68 | $2.69 | $2.56 | 5,591,390 |
| 2020-05-13 | $2.73 | $2.74 | $2.71 | $2.72 | $2.59 | 5,095,000 |
| 2020-05-12 | $2.75 | $2.75 | $2.70 | $2.74 | $2.61 | 6,338,800 |
| 2020-05-11 | $2.77 | $2.80 | $2.74 | $2.76 | $2.63 | 8,982,710 |
| 2020-05-08 | $2.72 | $2.79 | $2.72 | $2.77 | $2.64 | 10,838,870 |
| 2020-05-07 | $2.75 | $2.77 | $2.71 | $2.72 | $2.59 | 6,467,190 |
| 2020-05-06 | $2.68 | $2.74 | $2.67 | $2.74 | $2.61 | 6,796,470 |
| 2020-05-05 | $2.71 | $2.71 | $2.71 | $2.71 | $2.58 | 0 |
| 2020-05-04 | $2.71 | $2.71 | $2.71 | $2.71 | $2.58 | 0 |
| 2020-05-01 | $2.71 | $2.71 | $2.71 | $2.71 | $2.58 | 0 |
| 2020-04-30 | $2.65 | $2.72 | $2.65 | $2.71 | $2.58 | 8,678,800 |
| 2020-04-29 | $2.66 | $2.70 | $2.63 | $2.65 | $2.52 | 6,628,600 |
| 2020-04-28 | $2.69 | $2.69 | $2.51 | $2.67 | $2.54 | 9,603,750 |
| 2020-04-27 | $2.69 | $2.71 | $2.68 | $2.69 | $2.56 | 5,580,970 |
| 2020-04-24 | $2.75 | $2.76 | $2.70 | $2.70 | $2.57 | 7,810,600 |
| 2020-04-23 | $2.76 | $2.78 | $2.74 | $2.75 | $2.62 | 6,917,170 |
| 2020-04-22 | $2.74 | $2.78 | $2.72 | $2.77 | $2.64 | 6,019,010 |
| 2020-04-21 | $2.81 | $2.81 | $2.72 | $2.76 | $2.63 | 10,797,450 |
| 2020-04-20 | $2.83 | $2.84 | $2.80 | $2.82 | $2.68 | 7,821,200 |
| 2020-04-17 | $2.84 | $2.86 | $2.80 | $2.82 | $2.68 | 14,536,200 |
| 2020-04-16 | $2.85 | $2.85 | $2.78 | $2.82 | $2.68 | 13,444,650 |
| 2020-04-15 | $2.79 | $2.88 | $2.77 | $2.84 | $2.70 | 20,085,500 |
| 2020-04-14 | $2.75 | $2.79 | $2.74 | $2.79 | $2.65 | 5,580,410 |
| 2020-04-13 | $2.73 | $2.76 | $2.71 | $2.74 | $2.61 | 5,979,200 |
| 2020-04-10 | $2.86 | $2.86 | $2.74 | $2.76 | $2.63 | 10,445,500 |
| 2020-04-09 | $2.83 | $2.85 | $2.82 | $2.85 | $2.71 | 11,389,900 |
| 2020-04-08 | $2.79 | $2.83 | $2.76 | $2.82 | $2.68 | 10,986,200 |
| 2020-04-07 | $2.74 | $2.79 | $2.72 | $2.79 | $2.65 | 11,604,100 |
| 2020-04-06 | $2.70 | $2.70 | $2.70 | $2.70 | $2.57 | 0 |
| 2020-04-03 | $2.75 | $2.76 | $2.69 | $2.70 | $2.57 | 6,621,000 |
| 2020-04-02 | $2.70 | $2.76 | $2.67 | $2.76 | $2.63 | 8,043,500 |
| 2020-04-01 | $2.74 | $2.77 | $2.71 | $2.72 | $2.59 | 7,412,200 |
| 2020-03-31 | $2.78 | $2.81 | $2.73 | $2.74 | $2.61 | 6,087,800 |
| 2020-03-30 | $2.78 | $2.80 | $2.72 | $2.76 | $2.63 | 10,353,790 |
| 2020-03-27 | $2.85 | $2.86 | $2.82 | $2.83 | $2.69 | 7,542,410 |
| 2020-03-26 | $2.85 | $2.89 | $2.82 | $2.83 | $2.69 | 9,445,710 |
| 2020-03-25 | $2.85 | $2.90 | $2.84 | $2.89 | $2.75 | 14,969,080 |
| 2020-03-24 | $2.81 | $2.84 | $2.72 | $2.80 | $2.66 | 10,741,710 |
| 2020-03-23 | $2.86 | $2.86 | $2.77 | $2.78 | $2.65 | 12,155,600 |
| 2020-03-20 | $2.89 | $2.90 | $2.83 | $2.89 | $2.75 | 10,898,610 |
| 2020-03-19 | $2.80 | $2.88 | $2.78 | $2.87 | $2.73 | 14,782,900 |
| 2020-03-18 | $2.89 | $2.94 | $2.82 | $2.83 | $2.69 | 14,569,320 |
| 2020-03-17 | $2.83 | $2.94 | $2.76 | $2.87 | $2.73 | 18,094,890 |
| 2020-03-16 | $3.02 | $3.03 | $2.85 | $2.86 | $2.72 | 19,444,730 |
| 2020-03-13 | $2.88 | $3.00 | $2.83 | $2.96 | $2.82 | 21,346,620 |
| 2020-03-12 | $3.05 | $3.07 | $2.99 | $3.01 | $2.86 | 19,662,560 |
| 2020-03-11 | $3.15 | $3.19 | $3.07 | $3.08 | $2.93 | 21,768,400 |
| 2020-03-10 | $3.01 | $3.13 | $2.98 | $3.12 | $2.97 | 26,150,550 |
| 2020-03-09 | $3.12 | $3.18 | $3.06 | $3.07 | $2.92 | 33,589,390 |
| 2020-03-06 | $3.23 | $3.27 | $3.20 | $3.23 | $3.07 | 30,001,190 |
| 2020-03-05 | $3.33 | $3.35 | $3.24 | $3.28 | $3.12 | 39,211,380 |
| 2020-03-04 | $3.15 | $3.24 | $3.15 | $3.22 | $3.06 | 25,871,080 |
| 2020-03-03 | $3.27 | $3.34 | $3.17 | $3.20 | $3.05 | 40,158,280 |
| 2020-03-02 | $3.15 | $3.27 | $3.13 | $3.22 | $3.06 | 36,233,610 |
| 2020-02-28 | $3.18 | $3.24 | $3.07 | $3.10 | $2.95 | 54,327,230 |
| 2020-02-27 | $3.40 | $3.46 | $3.25 | $3.34 | $3.18 | 49,690,630 |
| 2020-02-26 | $3.60 | $3.73 | $3.33 | $3.36 | $3.20 | 110,425,750 |
| 2020-02-25 | $3.38 | $3.80 | $3.30 | $3.70 | $3.52 | 133,113,930 |
| 2020-02-24 | $3.27 | $3.59 | $3.26 | $3.51 | $3.34 | 110,666,530 |
| 2020-02-21 | $3.27 | $3.60 | $3.22 | $3.37 | $3.21 | 113,833,590 |
| 2020-02-20 | $3.29 | $3.36 | $3.15 | $3.32 | $3.16 | 104,016,890 |
| 2020-02-19 | $3.30 | $3.60 | $3.20 | $3.39 | $3.23 | 182,942,140 |
| 2020-02-18 | $2.99 | $3.27 | $2.97 | $3.27 | $3.11 | 119,243,160 |
| 2020-02-17 | $2.91 | $3.00 | $2.87 | $2.97 | $2.83 | 70,382,000 |
| 2020-02-14 | $3.10 | $3.14 | $2.97 | $2.99 | $2.85 | 132,284,970 |
| 2020-02-13 | $3.36 | $3.36 | $3.29 | $3.30 | $3.14 | 136,129,130 |
| 2020-02-12 | $2.83 | $3.05 | $2.78 | $3.05 | $2.90 | 42,775,660 |
| 2020-02-11 | $2.52 | $2.77 | $2.51 | $2.77 | $2.64 | 50,407,770 |
| 2020-02-10 | $2.46 | $2.53 | $2.43 | $2.52 | $2.40 | 11,743,310 |
| 2020-02-07 | $2.45 | $2.52 | $2.42 | $2.47 | $2.35 | 14,313,130 |
| 2020-02-06 | $2.43 | $2.47 | $2.40 | $2.45 | $2.33 | 12,276,810 |
| 2020-02-05 | $2.41 | $2.48 | $2.38 | $2.43 | $2.31 | 12,532,130 |
| 2020-02-04 | $2.33 | $2.44 | $2.31 | $2.40 | $2.28 | 18,904,990 |
| 2020-02-03 | $2.48 | $2.48 | $2.48 | $2.48 | $2.36 | 3,406,000 |
| 2020-01-31 | $2.76 | $2.76 | $2.76 | $2.76 | $2.63 | 0 |
| 2020-01-30 | $2.76 | $2.76 | $2.76 | $2.76 | $2.63 | 0 |
| 2020-01-29 | $2.76 | $2.76 | $2.76 | $2.76 | $2.63 | 0 |
| 2020-01-28 | $2.76 | $2.76 | $2.76 | $2.76 | $2.63 | 0 |
| 2020-01-27 | $2.76 | $2.76 | $2.76 | $2.76 | $2.63 | 0 |
| 2020-01-24 | $2.76 | $2.76 | $2.76 | $2.76 | $2.63 | 0 |
| 2020-01-23 | $2.82 | $2.82 | $2.75 | $2.76 | $2.63 | 8,643,120 |
| 2020-01-22 | $2.83 | $2.84 | $2.80 | $2.83 | $2.69 | 5,135,800 |
| 2020-01-21 | $2.84 | $2.86 | $2.82 | $2.84 | $2.70 | 5,339,970 |
| 2020-01-20 | $2.83 | $2.85 | $2.82 | $2.85 | $2.71 | 4,650,640 |
| 2020-01-17 | $2.86 | $2.87 | $2.83 | $2.84 | $2.70 | 4,574,400 |
| 2020-01-16 | $2.85 | $2.88 | $2.84 | $2.86 | $2.72 | 6,490,300 |
| 2020-01-15 | $2.88 | $2.90 | $2.85 | $2.86 | $2.72 | 6,101,950 |
| 2020-01-14 | $2.90 | $2.91 | $2.88 | $2.88 | $2.74 | 6,773,980 |
| 2020-01-13 | $2.90 | $2.90 | $2.87 | $2.89 | $2.75 | 7,234,680 |
| 2020-01-10 | $2.91 | $2.92 | $2.88 | $2.91 | $2.77 | 7,500,680 |
| 2020-01-09 | $2.89 | $2.91 | $2.88 | $2.91 | $2.77 | 8,409,890 |
| 2020-01-08 | $2.91 | $2.92 | $2.86 | $2.87 | $2.73 | 10,401,000 |
| 2020-01-07 | $2.90 | $2.96 | $2.89 | $2.93 | $2.79 | 13,221,890 |
| 2020-01-06 | $2.88 | $2.92 | $2.87 | $2.90 | $2.76 | 10,666,150 |
| 2020-01-03 | $2.89 | $2.91 | $2.87 | $2.90 | $2.76 | 9,657,330 |
| 2020-01-02 | $2.89 | $2.91 | $2.88 | $2.89 | $2.75 | 13,100,400 |
| 2020-01-01 | $2.88 | $2.88 | $2.88 | $2.88 | $2.74 | 0 |
| 2019-12-31 | $2.89 | $2.90 | $2.85 | $2.88 | $2.74 | 12,375,300 |
| 2019-12-30 | $2.82 | $2.92 | $2.80 | $2.91 | $2.77 | 20,708,120 |
| 2019-12-27 | $2.85 | $2.86 | $2.81 | $2.81 | $2.67 | 11,072,140 |
| 2019-12-26 | $2.79 | $2.84 | $2.78 | $2.84 | $2.70 | 6,653,350 |
| 2019-12-25 | $2.80 | $2.81 | $2.78 | $2.79 | $2.65 | 3,260,400 |
| 2019-12-24 | $2.78 | $2.82 | $2.77 | $2.80 | $2.66 | 3,562,200 |
| 2019-12-23 | $2.83 | $2.84 | $2.78 | $2.78 | $2.65 | 6,937,250 |
| 2019-12-20 | $2.84 | $2.89 | $2.83 | $2.84 | $2.70 | 11,715,700 |
| 2019-12-19 | $2.83 | $2.86 | $2.82 | $2.85 | $2.71 | 6,425,100 |
| 2019-12-18 | $2.83 | $2.84 | $2.81 | $2.83 | $2.69 | 8,075,970 |
| 2019-12-17 | $2.80 | $2.84 | $2.79 | $2.83 | $2.69 | 8,282,850 |
| 2019-12-16 | $2.79 | $2.80 | $2.77 | $2.80 | $2.66 | 4,852,750 |
| 2019-12-13 | $2.77 | $2.79 | $2.76 | $2.78 | $2.65 | 4,347,640 |
| 2019-12-12 | $2.79 | $2.79 | $2.75 | $2.76 | $2.63 | 4,755,650 |
| 2019-12-11 | $2.81 | $2.81 | $2.78 | $2.79 | $2.65 | 4,007,300 |
| 2019-12-10 | $2.77 | $2.81 | $2.75 | $2.80 | $2.66 | 7,750,400 |
| 2019-12-09 | $2.78 | $2.78 | $2.75 | $2.77 | $2.64 | 3,797,060 |
| 2019-12-06 | $2.77 | $2.78 | $2.75 | $2.77 | $2.64 | 3,576,400 |
| 2019-12-05 | $2.74 | $2.77 | $2.74 | $2.77 | $2.64 | 4,765,520 |
| 2019-12-04 | $2.73 | $2.75 | $2.72 | $2.74 | $2.61 | 2,300,500 |
| 2019-12-03 | $2.71 | $2.74 | $2.70 | $2.74 | $2.61 | 2,304,900 |
| 2019-12-02 | $2.73 | $2.74 | $2.72 | $2.72 | $2.59 | 2,995,840 |
| 2019-11-29 | $2.72 | $2.74 | $2.71 | $2.74 | $2.61 | 2,316,600 |
| 2019-11-28 | $2.73 | $2.74 | $2.71 | $2.72 | $2.59 | 2,403,800 |
| 2019-11-27 | $2.79 | $2.79 | $2.71 | $2.73 | $2.60 | 6,420,630 |
| 2019-11-26 | $2.80 | $2.80 | $2.77 | $2.78 | $2.65 | 3,733,100 |
| 2019-11-25 | $2.77 | $2.80 | $2.74 | $2.80 | $2.66 | 5,763,600 |
| 2019-11-22 | $2.78 | $2.84 | $2.75 | $2.78 | $2.65 | 9,817,880 |
| 2019-11-21 | $2.73 | $2.75 | $2.71 | $2.74 | $2.61 | 2,920,810 |
| 2019-11-20 | $2.75 | $2.76 | $2.72 | $2.73 | $2.60 | 2,921,800 |
| 2019-11-19 | $2.73 | $2.76 | $2.72 | $2.76 | $2.63 | 2,807,730 |
| 2019-11-18 | $2.72 | $2.74 | $2.71 | $2.73 | $2.60 | 2,064,500 |
| 2019-11-15 | $2.75 | $2.76 | $2.72 | $2.72 | $2.59 | 2,961,600 |
| 2019-11-14 | $2.75 | $2.76 | $2.73 | $2.75 | $2.62 | 3,056,100 |
| 2019-11-13 | $2.75 | $2.77 | $2.74 | $2.75 | $2.62 | 3,143,700 |
| 2019-11-12 | $2.75 | $2.76 | $2.72 | $2.75 | $2.62 | 2,838,100 |
| 2019-11-11 | $2.80 | $2.82 | $2.74 | $2.75 | $2.62 | 5,678,800 |
| 2019-11-08 | $2.83 | $2.85 | $2.82 | $2.82 | $2.68 | 2,846,200 |
| 2019-11-07 | $2.82 | $2.84 | $2.82 | $2.83 | $2.69 | 3,335,160 |
| 2019-11-06 | $2.82 | $2.83 | $2.80 | $2.82 | $2.68 | 3,449,930 |
| 2019-11-05 | $2.81 | $2.84 | $2.81 | $2.82 | $2.68 | 3,875,810 |
| 2019-11-04 | $2.81 | $2.84 | $2.81 | $2.81 | $2.67 | 2,742,900 |
| 2019-11-01 | $2.81 | $2.83 | $2.80 | $2.81 | $2.67 | 2,341,700 |
| 2019-10-31 | $2.81 | $2.83 | $2.79 | $2.80 | $2.66 | 4,759,400 |
| 2019-10-30 | $2.87 | $2.87 | $2.82 | $2.82 | $2.68 | 4,245,600 |
| 2019-10-29 | $2.90 | $2.90 | $2.86 | $2.86 | $2.72 | 4,784,400 |
| 2019-10-28 | $2.87 | $2.91 | $2.87 | $2.90 | $2.76 | 6,156,460 |
| 2019-10-25 | $2.86 | $2.89 | $2.84 | $2.88 | $2.74 | 4,866,700 |
| 2019-10-24 | $2.86 | $2.88 | $2.82 | $2.88 | $2.74 | 6,265,370 |
| 2019-10-23 | $2.90 | $2.90 | $2.86 | $2.87 | $2.73 | 7,137,600 |
| 2019-10-22 | $2.85 | $2.98 | $2.85 | $2.92 | $2.78 | 14,131,400 |
| 2019-10-21 | $2.83 | $2.86 | $2.78 | $2.84 | $2.70 | 5,617,800 |
| 2019-10-18 | $2.83 | $2.89 | $2.82 | $2.84 | $2.70 | 5,856,800 |
| 2019-10-17 | $2.85 | $2.87 | $2.83 | $2.83 | $2.69 | 3,353,300 |
| 2019-10-16 | $2.90 | $2.91 | $2.86 | $2.86 | $2.72 | 3,403,500 |
| 2019-10-15 | $2.91 | $2.91 | $2.88 | $2.90 | $2.76 | 3,246,100 |
| 2019-10-14 | $2.87 | $2.91 | $2.86 | $2.91 | $2.77 | 7,797,600 |
| 2019-10-11 | $2.85 | $2.87 | $2.83 | $2.86 | $2.72 | 3,876,100 |
| 2019-10-10 | $2.82 | $2.87 | $2.81 | $2.86 | $2.72 | 5,421,830 |
| 2019-10-09 | $2.80 | $2.84 | $2.80 | $2.83 | $2.69 | 5,668,230 |
| 2019-10-08 | $2.83 | $2.84 | $2.81 | $2.83 | $2.69 | 2,786,200 |
| 2019-10-07 | $2.83 | $2.83 | $2.83 | $2.83 | $2.69 | 0 |
| 2019-10-04 | $2.83 | $2.83 | $2.83 | $2.83 | $2.69 | 0 |
| 2019-10-03 | $2.83 | $2.83 | $2.83 | $2.83 | $2.69 | 0 |
| 2019-10-02 | $2.83 | $2.83 | $2.83 | $2.83 | $2.69 | 0 |
| 2019-10-01 | $2.83 | $2.83 | $2.83 | $2.83 | $2.69 | 0 |
| 2019-09-30 | $2.83 | $2.84 | $2.81 | $2.83 | $2.69 | 2,455,400 |
| 2019-09-27 | $2.81 | $2.84 | $2.78 | $2.83 | $2.69 | 3,167,100 |
| 2019-09-26 | $2.82 | $2.84 | $2.77 | $2.80 | $2.66 | 6,551,050 |
| 2019-09-25 | $2.86 | $2.87 | $2.80 | $2.80 | $2.66 | 7,323,500 |
| 2019-09-24 | $2.85 | $2.91 | $2.85 | $2.88 | $2.74 | 7,730,500 |
| 2019-09-23 | $2.91 | $2.91 | $2.84 | $2.85 | $2.71 | 9,771,900 |
| 2019-09-20 | $2.92 | $2.94 | $2.90 | $2.92 | $2.78 | 5,348,900 |
| 2019-09-19 | $2.93 | $2.94 | $2.89 | $2.92 | $2.78 | 6,441,100 |
| 2019-09-18 | $2.94 | $2.95 | $2.92 | $2.92 | $2.78 | 4,615,100 |
| 2019-09-17 | $3.01 | $3.01 | $2.92 | $2.93 | $2.79 | 11,797,470 |
| 2019-09-16 | $3.10 | $3.10 | $2.99 | $3.00 | $2.85 | 28,323,210 |
| 2019-09-13 | $3.09 | $3.09 | $3.09 | $3.09 | $2.94 | 0 |
| 2019-09-12 | $2.97 | $3.11 | $2.96 | $3.09 | $2.94 | 23,769,750 |
| 2019-09-11 | $2.93 | $3.01 | $2.90 | $3.00 | $2.85 | 28,964,390 |
| 2019-09-10 | $2.91 | $2.95 | $2.85 | $2.94 | $2.80 | 14,794,810 |
| 2019-09-09 | $2.89 | $2.92 | $2.86 | $2.91 | $2.77 | 11,231,800 |
| 2019-09-06 | $2.86 | $2.87 | $2.84 | $2.87 | $2.73 | 6,703,640 |
| 2019-09-05 | $2.85 | $2.89 | $2.84 | $2.85 | $2.71 | 12,790,470 |
| 2019-09-04 | $2.81 | $2.85 | $2.81 | $2.84 | $2.70 | 7,167,570 |
| 2019-09-03 | $2.82 | $2.83 | $2.80 | $2.82 | $2.68 | 7,046,810 |
| 2019-09-02 | $2.79 | $2.84 | $2.78 | $2.83 | $2.69 | 4,928,570 |
| 2019-08-30 | $2.84 | $2.85 | $2.78 | $2.79 | $2.65 | 5,475,960 |
| 2019-08-29 | $2.85 | $2.85 | $2.82 | $2.83 | $2.69 | 4,786,430 |
| 2019-08-28 | $2.85 | $2.87 | $2.83 | $2.85 | $2.71 | 6,596,960 |
| 2019-08-27 | $2.83 | $2.87 | $2.82 | $2.86 | $2.72 | 8,557,000 |
| 2019-08-26 | $2.85 | $2.85 | $2.81 | $2.83 | $2.69 | 6,824,390 |
| 2019-08-23 | $2.86 | $2.98 | $2.86 | $2.90 | $2.76 | 12,871,210 |
| 2019-08-22 | $2.88 | $2.88 | $2.84 | $2.87 | $2.73 | 3,903,600 |
| 2019-08-21 | $2.84 | $2.88 | $2.82 | $2.87 | $2.73 | 6,206,600 |
| 2019-08-20 | $2.83 | $2.87 | $2.82 | $2.84 | $2.70 | 5,968,000 |
| 2019-08-19 | $2.78 | $2.83 | $2.77 | $2.82 | $2.68 | 4,871,830 |
| 2019-08-16 | $2.77 | $2.78 | $2.75 | $2.76 | $2.63 | 3,442,400 |
| 2019-08-15 | $2.72 | $2.77 | $2.70 | $2.76 | $2.63 | 3,896,000 |
| 2019-08-14 | $2.80 | $2.82 | $2.76 | $2.78 | $2.65 | 4,276,000 |
| 2019-08-13 | $2.78 | $2.79 | $2.76 | $2.78 | $2.65 | 2,179,700 |
| 2019-08-12 | $2.76 | $2.81 | $2.75 | $2.81 | $2.67 | 3,668,720 |
| 2019-08-09 | $2.78 | $2.78 | $2.70 | $2.77 | $2.64 | 5,682,200 |
| 2019-08-08 | $2.78 | $2.78 | $2.75 | $2.76 | $2.63 | 2,608,700 |
| 2019-08-07 | $2.75 | $2.78 | $2.74 | $2.76 | $2.63 | 4,231,300 |
| 2019-08-06 | $2.81 | $2.82 | $2.69 | $2.73 | $2.60 | 9,204,490 |
| 2019-08-05 | $2.86 | $2.88 | $2.84 | $2.84 | $2.70 | 3,650,000 |
| 2019-08-02 | $2.89 | $2.90 | $2.85 | $2.86 | $2.72 | 5,700,400 |
| 2019-08-01 | $2.94 | $2.95 | $2.91 | $2.92 | $2.78 | 4,103,300 |
| 2019-07-31 | $2.97 | $2.97 | $2.94 | $2.95 | $2.81 | 3,581,600 |
| 2019-07-30 | $2.97 | $2.99 | $2.95 | $2.98 | $2.84 | 4,141,400 |
| 2019-07-29 | $2.98 | $2.99 | $2.96 | $2.97 | $2.83 | 2,813,400 |
| 2019-07-26 | $2.97 | $2.99 | $2.96 | $2.98 | $2.84 | 4,205,280 |
| 2019-07-25 | $2.97 | $2.98 | $2.95 | $2.97 | $2.83 | 3,421,740 |
| 2019-07-24 | $2.96 | $3.01 | $2.96 | $2.97 | $2.83 | 5,916,800 |
| 2019-07-23 | $2.95 | $2.97 | $2.94 | $2.96 | $2.82 | 3,263,770 |
| 2019-07-22 | $3.00 | $3.02 | $2.94 | $2.95 | $2.81 | 6,995,600 |
| 2019-07-19 | $3.01 | $3.02 | $2.99 | $3.01 | $2.86 | 5,337,230 |
| 2019-07-18 | $3.07 | $3.07 | $3.03 | $3.04 | $2.84 | 5,440,800 |
| 2019-07-17 | $3.08 | $3.09 | $3.06 | $3.08 | $2.87 | 4,340,090 |
| 2019-07-16 | $3.06 | $3.09 | $3.06 | $3.08 | $2.87 | 3,937,800 |
| 2019-07-15 | $3.06 | $3.09 | $3.03 | $3.08 | $2.87 | 5,170,700 |
| 2019-07-12 | $3.03 | $3.09 | $3.02 | $3.07 | $2.86 | 6,753,890 |
| 2019-07-11 | $3.04 | $3.07 | $3.02 | $3.04 | $2.84 | 6,615,200 |
| 2019-07-10 | $3.11 | $3.11 | $3.00 | $3.02 | $2.82 | 11,664,800 |
| 2019-07-09 | $3.13 | $3.14 | $3.08 | $3.11 | $2.90 | 9,571,300 |
| 2019-07-08 | $3.20 | $3.24 | $3.11 | $3.12 | $2.91 | 19,588,200 |
| 2019-07-05 | $3.19 | $3.24 | $3.17 | $3.23 | $3.01 | 13,524,700 |
| 2019-07-04 | $3.25 | $3.28 | $3.18 | $3.20 | $2.99 | 19,537,400 |
| 2019-07-03 | $3.21 | $3.27 | $3.15 | $3.26 | $3.04 | 21,889,600 |
| 2019-07-02 | $3.25 | $3.26 | $3.20 | $3.21 | $2.99 | 8,841,140 |
| 2019-07-01 | $3.26 | $3.30 | $3.23 | $3.27 | $3.05 | 25,413,580 |
| 2019-06-28 | $3.22 | $3.23 | $3.18 | $3.23 | $3.01 | 7,697,700 |
| 2019-06-27 | $3.20 | $3.26 | $3.18 | $3.24 | $3.02 | 17,300,540 |
| 2019-06-26 | $3.20 | $3.25 | $3.17 | $3.21 | $2.99 | 18,274,530 |
| 2019-06-25 | $3.23 | $3.25 | $3.15 | $3.22 | $3.00 | 8,264,230 |
| 2019-06-24 | $3.23 | $3.24 | $3.21 | $3.23 | $3.01 | 6,344,440 |
| 2019-06-21 | $3.20 | $3.26 | $3.18 | $3.26 | $3.04 | 16,907,140 |
| 2019-06-20 | $3.13 | $3.23 | $3.11 | $3.20 | $2.99 | 12,429,840 |
| 2019-06-19 | $3.13 | $3.19 | $3.11 | $3.15 | $2.94 | 9,478,200 |
| 2019-06-18 | $3.05 | $3.11 | $3.04 | $3.10 | $2.89 | 10,004,200 |
| 2019-06-17 | $3.06 | $3.11 | $3.01 | $3.03 | $2.83 | 9,279,400 |
| 2019-06-14 | $3.15 | $3.15 | $3.08 | $3.08 | $2.87 | 6,918,300 |
| 2019-06-13 | $3.16 | $3.18 | $3.08 | $3.15 | $2.94 | 13,051,350 |
| 2019-06-12 | $3.20 | $3.21 | $3.16 | $3.17 | $2.96 | 9,300,040 |
| 2019-06-11 | $3.17 | $3.24 | $3.14 | $3.24 | $3.02 | 17,010,640 |
| 2019-06-10 | $3.03 | $3.14 | $3.01 | $3.12 | $2.91 | 8,884,800 |
| 2019-06-07 | $3.03 | $3.03 | $3.03 | $3.03 | $2.83 | 0 |
| 2019-06-06 | $3.06 | $3.07 | $2.98 | $3.03 | $2.83 | 7,758,140 |
| 2019-06-05 | $3.00 | $3.09 | $2.95 | $3.07 | $2.86 | 17,127,570 |
| 2019-06-04 | $3.07 | $3.07 | $2.95 | $2.97 | $2.77 | 13,151,400 |
| 2019-06-03 | $3.14 | $3.18 | $3.02 | $3.06 | $2.85 | 19,083,690 |
| 2019-05-31 | $3.27 | $3.29 | $3.18 | $3.18 | $2.97 | 18,229,200 |
| 2019-05-30 | $3.29 | $3.31 | $3.20 | $3.28 | $3.06 | 18,749,620 |
| 2019-05-29 | $3.27 | $3.35 | $3.24 | $3.33 | $3.11 | 10,402,200 |
| 2019-05-28 | $3.29 | $3.29 | $3.23 | $3.29 | $3.07 | 7,701,500 |
| 2019-05-27 | $3.17 | $3.33 | $3.15 | $3.30 | $3.08 | 12,071,400 |
| 2019-05-24 | $3.07 | $3.22 | $3.02 | $3.20 | $2.99 | 20,561,640 |
| 2019-05-23 | $3.19 | $3.19 | $3.03 | $3.07 | $2.86 | 10,687,250 |
| 2019-05-22 | $3.21 | $3.22 | $3.12 | $3.17 | $2.96 | 11,259,890 |
| 2019-05-21 | $3.15 | $3.26 | $3.13 | $3.19 | $2.98 | 12,182,900 |
| 2019-05-20 | $3.21 | $3.22 | $3.11 | $3.13 | $2.92 | 10,702,900 |
| 2019-05-17 | $3.32 | $3.34 | $3.18 | $3.22 | $3.00 | 25,453,130 |
| 2019-05-16 | $3.34 | $3.38 | $3.31 | $3.31 | $3.09 | 26,131,700 |
| 2019-05-15 | $3.35 | $3.42 | $3.29 | $3.35 | $3.13 | 27,251,050 |
| 2019-05-14 | $3.39 | $3.42 | $3.26 | $3.32 | $3.10 | 27,823,700 |
| 2019-05-13 | $3.39 | $3.43 | $3.36 | $3.41 | $3.18 | 11,251,600 |
| 2019-05-10 | $3.29 | $3.45 | $3.26 | $3.43 | $3.20 | 20,760,900 |
| 2019-05-09 | $3.32 | $3.32 | $3.25 | $3.30 | $3.08 | 8,080,280 |
| 2019-05-08 | $3.28 | $3.36 | $3.26 | $3.34 | $3.12 | 14,236,500 |
| 2019-05-07 | $3.15 | $3.42 | $3.15 | $3.37 | $3.14 | 25,178,960 |
| 2019-05-06 | $3.24 | $3.27 | $3.01 | $3.17 | $2.96 | 23,415,920 |
| 2019-05-03 | $3.33 | $3.33 | $3.33 | $3.33 | $3.11 | 0 |
| 2019-05-02 | $3.33 | $3.33 | $3.33 | $3.33 | $3.11 | 0 |
| 2019-05-01 | $3.33 | $3.33 | $3.33 | $3.33 | $3.11 | 0 |
| 2019-04-30 | $3.18 | $3.35 | $3.16 | $3.33 | $3.11 | 20,495,770 |
| 2019-04-29 | $3.30 | $3.32 | $3.17 | $3.20 | $2.99 | 16,049,400 |
| 2019-04-26 | $3.34 | $3.36 | $3.30 | $3.31 | $3.09 | 12,844,200 |
| 2019-04-25 | $3.50 | $3.50 | $3.33 | $3.35 | $3.13 | 22,052,040 |
| 2019-04-24 | $3.48 | $3.51 | $3.44 | $3.51 | $3.27 | 13,193,560 |
| 2019-04-23 | $3.53 | $3.57 | $3.45 | $3.46 | $3.23 | 21,612,300 |
| 2019-04-22 | $3.65 | $3.68 | $3.53 | $3.53 | $3.29 | 26,639,100 |
| 2019-04-19 | $3.61 | $3.64 | $3.56 | $3.64 | $3.40 | 17,436,610 |
| 2019-04-18 | $3.64 | $3.69 | $3.57 | $3.58 | $3.34 | 29,221,810 |
| 2019-04-17 | $3.55 | $3.68 | $3.52 | $3.66 | $3.41 | 36,926,980 |
| 2019-04-16 | $3.51 | $3.57 | $3.43 | $3.57 | $3.33 | 24,793,930 |
| 2019-04-15 | $3.57 | $3.60 | $3.50 | $3.50 | $3.27 | 20,830,000 |
| 2019-04-12 | $3.61 | $3.64 | $3.52 | $3.54 | $3.30 | 23,181,970 |
| 2019-04-11 | $3.75 | $3.75 | $3.62 | $3.62 | $3.38 | 24,041,160 |
| 2019-04-10 | $3.70 | $3.76 | $3.67 | $3.75 | $3.50 | 19,776,500 |
| 2019-04-09 | $3.74 | $3.74 | $3.67 | $3.72 | $3.47 | 16,892,550 |
| 2019-04-08 | $3.77 | $3.81 | $3.67 | $3.73 | $3.48 | 26,050,410 |
| 2019-04-05 | $3.74 | $3.74 | $3.74 | $3.74 | $3.49 | 0 |
| 2019-04-04 | $3.74 | $3.77 | $3.70 | $3.74 | $3.49 | 22,371,520 |
| 2019-04-03 | $3.68 | $3.75 | $3.66 | $3.73 | $3.48 | 21,881,680 |
| 2019-04-02 | $3.78 | $3.78 | $3.68 | $3.69 | $3.44 | 20,991,180 |
| 2019-04-01 | $3.63 | $3.76 | $3.63 | $3.74 | $3.49 | 32,425,060 |
| 2019-03-29 | $3.53 | $3.63 | $3.48 | $3.63 | $3.39 | 14,202,180 |
| 2019-03-28 | $3.55 | $3.61 | $3.49 | $3.51 | $3.27 | 11,628,390 |
| 2019-03-27 | $3.60 | $3.62 | $3.46 | $3.56 | $3.32 | 13,179,310 |
| 2019-03-26 | $3.68 | $3.71 | $3.56 | $3.58 | $3.34 | 19,753,910 |
| 2019-03-25 | $3.57 | $3.76 | $3.53 | $3.68 | $3.43 | 34,601,570 |
| 2019-03-22 | $3.66 | $3.66 | $3.57 | $3.64 | $3.40 | 17,494,450 |
| 2019-03-21 | $3.63 | $3.68 | $3.61 | $3.67 | $3.42 | 19,708,010 |
| 2019-03-20 | $3.58 | $3.63 | $3.55 | $3.62 | $3.38 | 14,627,820 |
| 2019-03-19 | $3.62 | $3.64 | $3.56 | $3.58 | $3.34 | 12,756,380 |
| 2019-03-18 | $3.52 | $3.63 | $3.49 | $3.63 | $3.39 | 15,745,180 |
| 2019-03-15 | $3.46 | $3.55 | $3.45 | $3.52 | $3.28 | 15,859,900 |
| 2019-03-14 | $3.56 | $3.58 | $3.41 | $3.44 | $3.21 | 16,500,800 |
| 2019-03-13 | $3.66 | $3.67 | $3.53 | $3.56 | $3.32 | 22,359,140 |
| 2019-03-12 | $3.64 | $3.74 | $3.61 | $3.68 | $3.43 | 38,798,000 |
| 2019-03-11 | $3.48 | $3.61 | $3.47 | $3.61 | $3.37 | 30,704,170 |
| 2019-03-08 | $3.65 | $3.66 | $3.44 | $3.50 | $3.27 | 34,375,110 |
| 2019-03-07 | $3.62 | $3.83 | $3.57 | $3.69 | $3.44 | 31,313,490 |
| 2019-03-06 | $3.52 | $3.62 | $3.48 | $3.61 | $3.37 | 29,170,700 |
| 2019-03-05 | $3.39 | $3.53 | $3.37 | $3.52 | $3.28 | 28,985,080 |
| 2019-03-04 | $3.42 | $3.48 | $3.38 | $3.41 | $3.18 | 26,850,990 |
| 2019-03-01 | $3.31 | $3.39 | $3.30 | $3.39 | $3.16 | 27,438,590 |
| 2019-02-28 | $3.30 | $3.35 | $3.28 | $3.32 | $3.10 | 15,905,410 |
| 2019-02-27 | $3.31 | $3.38 | $3.27 | $3.30 | $3.08 | 24,748,580 |
| 2019-02-26 | $3.35 | $3.38 | $3.28 | $3.32 | $3.10 | 31,578,040 |
| 2019-02-25 | $3.23 | $3.35 | $3.21 | $3.33 | $3.11 | 30,964,500 |
| 2019-02-22 | $3.15 | $3.22 | $3.12 | $3.21 | $2.99 | 16,670,570 |
| 2019-02-21 | $3.15 | $3.21 | $3.12 | $3.16 | $2.95 | 21,387,480 |
| 2019-02-20 | $3.17 | $3.19 | $3.11 | $3.15 | $2.94 | 14,992,000 |
| 2019-02-19 | $3.22 | $3.25 | $3.13 | $3.17 | $2.96 | 25,527,030 |
| 2019-02-18 | $3.07 | $3.21 | $3.07 | $3.19 | $2.98 | 21,837,410 |
| 2019-02-15 | $3.11 | $3.11 | $3.05 | $3.05 | $2.85 | 12,090,270 |
| 2019-02-14 | $3.08 | $3.13 | $3.05 | $3.11 | $2.90 | 13,366,370 |
| 2019-02-13 | $3.03 | $3.16 | $3.02 | $3.09 | $2.88 | 18,925,760 |
| 2019-02-12 | $3.00 | $3.08 | $2.99 | $3.04 | $2.84 | 13,257,010 |
| 2019-02-11 | $2.95 | $3.00 | $2.94 | $3.00 | $2.80 | 8,332,480 |
| 2019-02-08 | $2.95 | $2.95 | $2.95 | $2.95 | $2.75 | 0 |
| 2019-02-07 | $2.95 | $2.95 | $2.95 | $2.95 | $2.75 | 0 |
| 2019-02-06 | $2.95 | $2.95 | $2.95 | $2.95 | $2.75 | 0 |
| 2019-02-05 | $2.95 | $2.95 | $2.95 | $2.95 | $2.75 | 0 |
| 2019-02-04 | $2.95 | $2.95 | $2.95 | $2.95 | $2.75 | 0 |
| 2019-02-01 | $2.90 | $2.97 | $2.87 | $2.95 | $2.75 | 8,462,510 |
| 2019-01-31 | $2.90 | $2.91 | $2.84 | $2.88 | $2.69 | 6,475,600 |
| 2019-01-30 | $2.89 | $2.93 | $2.86 | $2.90 | $2.71 | 5,162,900 |
| 2019-01-29 | $2.93 | $2.93 | $2.83 | $2.89 | $2.70 | 7,814,530 |
| 2019-01-28 | $2.96 | $2.98 | $2.91 | $2.93 | $2.73 | 8,297,410 |
| 2019-01-25 | $2.99 | $3.00 | $2.95 | $2.95 | $2.75 | 8,683,400 |
| 2019-01-24 | $2.98 | $3.02 | $2.96 | $2.99 | $2.79 | 8,531,660 |
| 2019-01-23 | $2.99 | $3.01 | $2.96 | $2.98 | $2.78 | 7,122,000 |
| 2019-01-22 | $3.05 | $3.05 | $2.98 | $3.00 | $2.80 | 11,792,360 |
| 2019-01-21 | $3.00 | $3.13 | $2.97 | $3.05 | $2.85 | 19,710,990 |
| 2019-01-18 | $2.92 | $3.15 | $2.92 | $3.01 | $2.81 | 22,439,250 |
| 2019-01-17 | $2.94 | $2.96 | $2.92 | $2.92 | $2.72 | 6,305,200 |
| 2019-01-16 | $2.99 | $3.00 | $2.89 | $2.95 | $2.75 | 11,610,440 |
| 2019-01-15 | $2.96 | $2.99 | $2.94 | $2.98 | $2.78 | 5,930,590 |
| 2019-01-14 | $2.99 | $3.00 | $2.96 | $2.97 | $2.77 | 5,519,010 |
| 2019-01-11 | $2.96 | $3.03 | $2.96 | $3.00 | $2.80 | 7,424,200 |
| 2019-01-10 | $2.95 | $3.02 | $2.94 | $2.98 | $2.78 | 8,910,400 |
| 2019-01-09 | $2.96 | $3.01 | $2.94 | $2.94 | $2.74 | 8,122,600 |
| 2019-01-08 | $2.96 | $2.97 | $2.92 | $2.95 | $2.75 | 3,891,650 |
| 2019-01-07 | $2.94 | $2.97 | $2.93 | $2.96 | $2.76 | 6,347,500 |
| 2019-01-04 | $2.85 | $2.93 | $2.82 | $2.92 | $2.72 | 6,173,400 |
| 2019-01-03 | $2.86 | $2.89 | $2.84 | $2.86 | $2.67 | 3,505,100 |
| 2019-01-02 | $2.83 | $2.87 | $2.82 | $2.85 | $2.66 | 3,782,800 |
| 2019-01-01 | $2.83 | $2.83 | $2.83 | $2.83 | $2.64 | 0 |
| 2018-12-31 | $2.83 | $2.83 | $2.83 | $2.83 | $2.64 | 0 |
| 2018-12-28 | $2.81 | $2.86 | $2.81 | $2.83 | $2.64 | 4,369,760 |
| 2018-12-27 | $2.90 | $2.94 | $2.79 | $2.80 | $2.61 | 6,046,900 |
| 2018-12-26 | $2.86 | $2.90 | $2.85 | $2.87 | $2.68 | 4,148,710 |
| 2018-12-25 | $2.89 | $2.89 | $2.80 | $2.87 | $2.68 | 6,287,100 |
| 2018-12-24 | $2.89 | $2.92 | $2.88 | $2.91 | $2.72 | 3,472,400 |
| 2018-12-21 | $2.92 | $2.92 | $2.87 | $2.89 | $2.70 | 3,650,540 |
| 2018-12-20 | $2.90 | $2.94 | $2.89 | $2.92 | $2.72 | 4,245,120 |
| 2018-12-19 | $2.98 | $2.98 | $2.88 | $2.90 | $2.71 | 7,546,440 |
| 2018-12-18 | $3.00 | $3.02 | $2.95 | $2.96 | $2.76 | 7,211,810 |
| 2018-12-17 | $3.04 | $3.05 | $2.99 | $3.02 | $2.82 | 4,571,020 |
| 2018-12-14 | $3.09 | $3.11 | $3.03 | $3.04 | $2.84 | 5,542,400 |
| 2018-12-13 | $3.10 | $3.14 | $3.08 | $3.11 | $2.90 | 6,409,400 |
| 2018-12-12 | $3.19 | $3.19 | $3.09 | $3.10 | $2.89 | 12,520,940 |
| 2018-12-11 | $3.15 | $3.19 | $3.15 | $3.18 | $2.97 | 3,778,110 |
| 2018-12-10 | $3.17 | $3.19 | $3.14 | $3.17 | $2.96 | 4,449,200 |
| 2018-12-07 | $3.16 | $3.19 | $3.13 | $3.19 | $2.98 | 5,041,000 |
| 2018-12-06 | $3.18 | $3.21 | $3.14 | $3.15 | $2.94 | 8,139,700 |
| 2018-12-05 | $3.15 | $3.18 | $3.11 | $3.16 | $2.95 | 6,261,710 |
| 2018-12-04 | $3.14 | $3.18 | $3.14 | $3.18 | $2.97 | 4,906,000 |
| 2018-12-03 | $3.15 | $3.19 | $3.14 | $3.16 | $2.95 | 7,855,950 |
| 2018-11-30 | $3.05 | $3.10 | $3.04 | $3.10 | $2.89 | 3,678,220 |
| 2018-11-29 | $3.11 | $3.15 | $3.06 | $3.06 | $2.85 | 4,899,000 |
| 2018-11-28 | $3.05 | $3.19 | $3.02 | $3.14 | $2.93 | 7,542,820 |
| 2018-11-27 | $3.04 | $3.06 | $3.03 | $3.05 | $2.85 | 3,731,700 |
| 2018-11-26 | $3.05 | $3.07 | $3.01 | $3.02 | $2.82 | 4,250,700 |
| 2018-11-23 | $3.16 | $3.16 | $3.02 | $3.03 | $2.83 | 7,269,970 |
| 2018-11-22 | $3.20 | $3.21 | $3.14 | $3.15 | $2.94 | 5,725,700 |
| 2018-11-21 | $3.17 | $3.19 | $3.13 | $3.19 | $2.98 | 6,217,620 |
| 2018-11-20 | $3.26 | $3.26 | $3.18 | $3.19 | $2.98 | 8,325,760 |
| 2018-11-19 | $3.23 | $3.28 | $3.19 | $3.27 | $3.05 | 11,142,940 |
| 2018-11-16 | $3.26 | $3.26 | $3.21 | $3.23 | $3.01 | 9,694,060 |
| 2018-11-15 | $3.18 | $3.27 | $3.17 | $3.24 | $3.02 | 12,188,670 |
| 2018-11-14 | $3.20 | $3.23 | $3.15 | $3.17 | $2.96 | 9,693,200 |
| 2018-11-13 | $3.09 | $3.22 | $3.08 | $3.20 | $2.99 | 18,977,800 |
| 2018-11-12 | $3.07 | $3.15 | $3.04 | $3.13 | $2.92 | 10,470,600 |
| 2018-11-09 | $3.09 | $3.09 | $3.04 | $3.06 | $2.85 | 4,692,520 |
| 2018-11-08 | $3.07 | $3.10 | $3.05 | $3.08 | $2.87 | 6,441,190 |
| 2018-11-07 | $3.08 | $3.10 | $3.05 | $3.06 | $2.85 | 7,589,370 |
| 2018-11-06 | $3.08 | $3.08 | $3.04 | $3.06 | $2.85 | 7,089,110 |
| 2018-11-05 | $3.08 | $3.11 | $3.05 | $3.09 | $2.88 | 10,639,180 |
| 2018-11-02 | $3.11 | $3.11 | $3.06 | $3.11 | $2.90 | 13,244,190 |
| 2018-11-01 | $3.07 | $3.12 | $3.03 | $3.07 | $2.86 | 19,000,880 |
| 2018-10-31 | $3.21 | $3.30 | $3.08 | $3.09 | $2.88 | 36,333,490 |
| 2018-10-30 | $2.90 | $3.16 | $2.88 | $3.16 | $2.95 | 31,967,110 |
| 2018-10-29 | $2.84 | $2.87 | $2.83 | $2.87 | $2.68 | 8,111,710 |
| 2018-10-26 | $2.81 | $2.86 | $2.80 | $2.85 | $2.66 | 7,064,350 |
| 2018-10-25 | $2.74 | $2.80 | $2.70 | $2.79 | $2.60 | 6,938,600 |
| 2018-10-24 | $2.78 | $2.83 | $2.76 | $2.81 | $2.62 | 6,946,020 |
| 2018-10-23 | $2.84 | $2.91 | $2.80 | $2.80 | $2.61 | 15,709,440 |
| 2018-10-22 | $2.78 | $2.91 | $2.78 | $2.84 | $2.65 | 20,795,660 |
| 2018-10-19 | $2.78 | $2.80 | $2.72 | $2.76 | $2.58 | 9,672,900 |
| 2018-10-18 | $2.85 | $2.86 | $2.74 | $2.76 | $2.58 | 5,318,900 |
| 2018-10-17 | $2.91 | $2.92 | $2.81 | $2.84 | $2.65 | 4,009,990 |
| 2018-10-16 | $2.92 | $2.96 | $2.79 | $2.85 | $2.66 | 5,021,590 |
| 2018-10-15 | $2.97 | $3.00 | $2.91 | $2.93 | $2.73 | 2,586,680 |
| 2018-10-12 | $2.92 | $2.99 | $2.82 | $2.97 | $2.77 | 4,223,770 |
| 2018-10-11 | $3.15 | $3.15 | $2.94 | $2.97 | $2.77 | 6,515,700 |
| 2018-10-10 | $3.19 | $3.20 | $3.17 | $3.18 | $2.97 | 2,026,700 |
| 2018-10-09 | $3.18 | $3.20 | $3.16 | $3.18 | $2.97 | 2,915,600 |
| 2018-10-08 | $3.21 | $3.22 | $3.16 | $3.17 | $2.96 | 4,318,700 |
| 2018-10-05 | $3.25 | $3.25 | $3.25 | $3.25 | $3.03 | 0 |
| 2018-10-04 | $3.25 | $3.25 | $3.25 | $3.25 | $3.03 | 0 |
| 2018-10-03 | $3.25 | $3.25 | $3.25 | $3.25 | $3.03 | 0 |
| 2018-10-02 | $3.25 | $3.25 | $3.25 | $3.25 | $3.03 | 0 |
| 2018-10-01 | $3.25 | $3.25 | $3.25 | $3.25 | $3.03 | 0 |
| 2018-09-28 | $3.21 | $3.35 | $3.20 | $3.25 | $3.03 | 8,244,440 |
| 2018-09-27 | $3.25 | $3.25 | $3.20 | $3.20 | $2.99 | 3,409,310 |
| 2018-09-26 | $3.26 | $3.27 | $3.24 | $3.25 | $3.03 | 2,905,800 |
| 2018-09-25 | $3.23 | $3.27 | $3.23 | $3.26 | $3.04 | 4,052,320 |
| 2018-09-24 | $3.25 | $3.25 | $3.25 | $3.25 | $3.03 | 0 |
| 2018-09-21 | $3.21 | $3.26 | $3.21 | $3.25 | $3.03 | 4,331,820 |
| 2018-09-20 | $3.24 | $3.24 | $3.21 | $3.22 | $3.00 | 3,183,300 |
| 2018-09-19 | $3.19 | $3.25 | $3.17 | $3.23 | $3.01 | 3,943,020 |
| 2018-09-18 | $3.15 | $3.20 | $3.13 | $3.19 | $2.98 | 3,280,420 |
| 2018-09-17 | $3.21 | $3.21 | $3.13 | $3.13 | $2.92 | 2,561,810 |
| 2018-09-14 | $3.23 | $3.23 | $3.18 | $3.19 | $2.98 | 2,981,000 |
| 2018-09-13 | $3.21 | $3.24 | $3.19 | $3.23 | $3.01 | 2,214,200 |
| 2018-09-12 | $3.22 | $3.23 | $3.18 | $3.21 | $2.99 | 2,075,300 |
| 2018-09-11 | $3.23 | $3.25 | $3.20 | $3.22 | $3.00 | 1,724,900 |
| 2018-09-10 | $3.28 | $3.28 | $3.22 | $3.23 | $3.01 | 3,045,400 |
| 2018-09-07 | $3.27 | $3.32 | $3.26 | $3.29 | $3.07 | 4,112,200 |
| 2018-09-06 | $3.29 | $3.30 | $3.27 | $3.28 | $3.06 | 2,006,150 |
| 2018-09-05 | $3.31 | $3.33 | $3.28 | $3.28 | $3.06 | 2,673,500 |
| 2018-09-04 | $3.31 | $3.34 | $3.27 | $3.33 | $3.11 | 3,834,620 |
| 2018-09-03 | $3.34 | $3.34 | $3.29 | $3.32 | $3.10 | 2,400,740 |
| 2018-08-31 | $3.33 | $3.35 | $3.31 | $3.33 | $3.11 | 2,645,280 |
| 2018-08-30 | $3.35 | $3.37 | $3.32 | $3.35 | $3.13 | 2,819,800 |
| 2018-08-29 | $3.34 | $3.39 | $3.34 | $3.36 | $3.13 | 3,513,340 |
| 2018-08-28 | $3.38 | $3.38 | $3.35 | $3.35 | $3.13 | 3,258,400 |
| 2018-08-27 | $3.32 | $3.38 | $3.32 | $3.38 | $3.15 | 3,446,040 |
| 2018-08-24 | $3.30 | $3.33 | $3.28 | $3.32 | $3.10 | 2,721,900 |
| 2018-08-23 | $3.28 | $3.33 | $3.27 | $3.30 | $3.08 | 3,376,560 |
| 2018-08-22 | $3.33 | $3.35 | $3.28 | $3.29 | $3.07 | 3,576,300 |
| 2018-08-21 | $3.34 | $3.39 | $3.31 | $3.34 | $3.12 | 5,393,700 |
| 2018-08-20 | $3.31 | $3.34 | $3.24 | $3.32 | $3.10 | 5,178,140 |
| 2018-08-17 | $3.37 | $3.39 | $3.30 | $3.33 | $3.11 | 3,623,000 |
| 2018-08-16 | $3.36 | $3.40 | $3.32 | $3.36 | $3.13 | 3,622,800 |
| 2018-08-15 | $3.49 | $3.49 | $3.37 | $3.38 | $3.15 | 5,950,700 |
| 2018-08-14 | $3.51 | $3.58 | $3.46 | $3.48 | $3.25 | 8,139,770 |
| 2018-08-13 | $3.42 | $3.48 | $3.39 | $3.47 | $3.24 | 4,248,300 |
| 2018-08-10 | $3.42 | $3.48 | $3.40 | $3.44 | $3.21 | 4,902,240 |
| 2018-08-09 | $3.37 | $3.43 | $3.35 | $3.43 | $3.20 | 5,165,770 |
| 2018-08-08 | $3.40 | $3.42 | $3.35 | $3.37 | $3.14 | 4,660,510 |
| 2018-08-07 | $3.31 | $3.40 | $3.31 | $3.40 | $3.17 | 4,431,340 |
| 2018-08-06 | $3.32 | $3.35 | $3.28 | $3.31 | $3.09 | 3,064,000 |
| 2018-08-03 | $3.38 | $3.38 | $3.32 | $3.34 | $3.12 | 2,656,200 |
| 2018-08-02 | $3.44 | $3.45 | $3.22 | $3.35 | $3.13 | 6,392,600 |
| 2018-08-01 | $3.48 | $3.51 | $3.44 | $3.45 | $3.22 | 3,469,680 |
| 2018-07-31 | $3.50 | $3.52 | $3.46 | $3.48 | $3.25 | 3,218,100 |
| 2018-07-30 | $3.47 | $3.55 | $3.47 | $3.49 | $3.26 | 4,058,390 |
| 2018-07-27 | $3.51 | $3.57 | $3.51 | $3.52 | $3.28 | 6,387,110 |
| 2018-07-26 | $3.52 | $3.56 | $3.49 | $3.50 | $3.27 | 6,738,300 |
| 2018-07-25 | $3.53 | $3.57 | $3.51 | $3.53 | $3.29 | 5,333,800 |
| 2018-07-24 | $3.46 | $3.55 | $3.43 | $3.53 | $3.29 | 7,556,780 |
| 2018-07-23 | $3.41 | $3.46 | $3.39 | $3.45 | $3.22 | 5,962,940 |
| 2018-07-20 | $3.38 | $3.41 | $3.36 | $3.40 | $3.17 | 2,900,680 |
| 2018-07-19 | $3.39 | $3.40 | $3.35 | $3.39 | $3.16 | 2,743,500 |
| 2018-07-18 | $3.35 | $3.42 | $3.35 | $3.37 | $3.14 | 3,639,640 |
| 2018-07-17 | $3.36 | $3.37 | $3.31 | $3.36 | $3.13 | 3,076,820 |
| 2018-07-16 | $3.40 | $3.40 | $3.35 | $3.36 | $3.13 | 2,591,500 |
| 2018-07-13 | $3.43 | $3.43 | $3.37 | $3.40 | $3.17 | 3,577,080 |
| 2018-07-12 | $3.30 | $3.41 | $3.30 | $3.41 | $3.18 | 6,917,720 |
| 2018-07-11 | $3.32 | $3.38 | $3.29 | $3.34 | $3.12 | 8,407,180 |
| 2018-07-10 | $3.52 | $3.63 | $3.39 | $3.44 | $3.21 | 15,732,530 |
| 2018-07-09 | $3.23 | $3.30 | $3.22 | $3.30 | $3.08 | 4,351,140 |
| 2018-07-06 | $3.20 | $3.25 | $3.10 | $3.22 | $3.00 | 3,980,130 |
| 2018-07-05 | $3.24 | $3.27 | $3.20 | $3.20 | $2.99 | 2,694,400 |
| 2018-07-04 | $3.25 | $3.27 | $3.22 | $3.24 | $3.02 | 2,661,680 |
| 2018-07-03 | $3.27 | $3.29 | $3.21 | $3.27 | $3.05 | 4,534,140 |
| 2018-07-02 | $3.27 | $3.46 | $3.27 | $3.31 | $3.03 | 8,583,900 |
| 2018-06-29 | $3.21 | $3.27 | $3.21 | $3.27 | $3.00 | 3,702,540 |
| 2018-06-28 | $3.23 | $3.26 | $3.20 | $3.20 | $2.93 | 2,942,680 |
| 2018-06-27 | $3.24 | $3.28 | $3.21 | $3.23 | $2.96 | 4,363,540 |
| 2018-06-26 | $3.22 | $3.25 | $3.18 | $3.24 | $2.97 | 3,124,010 |
| 2018-06-25 | $3.31 | $3.31 | $3.23 | $3.25 | $2.98 | 2,970,500 |
| 2018-06-22 | $3.28 | $3.30 | $3.24 | $3.28 | $3.01 | 3,653,720 |
| 2018-06-21 | $3.31 | $3.35 | $3.26 | $3.27 | $3.00 | 3,885,000 |
| 2018-06-20 | $3.29 | $3.32 | $3.25 | $3.31 | $3.03 | 6,003,240 |
| 2018-06-19 | $3.61 | $3.61 | $3.27 | $3.29 | $3.01 | 10,002,760 |
| 2018-06-18 | $3.63 | $3.63 | $3.63 | $3.63 | $3.33 | 0 |
| 2018-06-15 | $3.71 | $3.71 | $3.58 | $3.63 | $3.33 | 3,651,000 |
| 2018-06-14 | $3.66 | $3.72 | $3.65 | $3.71 | $3.40 | 3,168,400 |
| 2018-06-13 | $3.69 | $3.71 | $3.65 | $3.66 | $3.35 | 2,457,950 |
| 2018-06-12 | $3.67 | $3.71 | $3.64 | $3.69 | $3.38 | 3,706,330 |
| 2018-06-11 | $3.69 | $3.69 | $3.63 | $3.65 | $3.34 | 2,652,300 |
| 2018-06-08 | $3.74 | $3.74 | $3.63 | $3.68 | $3.37 | 5,942,570 |
| 2018-06-07 | $3.81 | $3.82 | $3.73 | $3.74 | $3.43 | 6,255,470 |
| 2018-06-06 | $3.81 | $3.83 | $3.80 | $3.82 | $3.50 | 4,219,270 |
| 2018-06-05 | $3.83 | $3.85 | $3.80 | $3.85 | $3.53 | 4,004,570 |
| 2018-06-04 | $3.86 | $3.86 | $3.82 | $3.83 | $3.51 | 2,576,900 |
| 2018-06-01 | $3.80 | $3.85 | $3.80 | $3.84 | $3.52 | 3,381,760 |
| 2018-05-31 | $3.81 | $3.85 | $3.81 | $3.83 | $3.51 | 4,138,060 |
| 2018-05-30 | $3.87 | $3.87 | $3.78 | $3.80 | $3.48 | 6,910,460 |
| 2018-05-29 | $3.93 | $3.95 | $3.89 | $3.90 | $3.57 | 3,544,100 |
| 2018-05-28 | $3.97 | $3.98 | $3.93 | $3.93 | $3.60 | 4,159,830 |
| 2018-05-25 | $4.01 | $4.02 | $3.95 | $3.96 | $3.63 | 5,117,390 |
| 2018-05-24 | $4.04 | $4.04 | $4.00 | $4.01 | $3.67 | 4,255,900 |
| 2018-05-23 | $4.09 | $4.13 | $4.00 | $4.01 | $3.67 | 8,885,100 |
| 2018-05-22 | $4.13 | $4.18 | $4.07 | $4.10 | $3.76 | 10,440,600 |
| 2018-05-21 | $4.07 | $4.18 | $4.04 | $4.11 | $3.77 | 15,724,970 |
| 2018-05-18 | $3.95 | $4.08 | $3.93 | $4.07 | $3.73 | 18,345,810 |
| 2018-05-17 | $3.90 | $3.98 | $3.90 | $3.95 | $3.62 | 3,292,460 |
| 2018-05-16 | $3.94 | $3.94 | $3.90 | $3.92 | $3.59 | 2,839,670 |
| 2018-05-15 | $3.94 | $3.95 | $3.88 | $3.94 | $3.61 | 3,292,700 |
| 2018-05-14 | $3.92 | $3.98 | $3.92 | $3.93 | $3.60 | 3,729,600 |
| 2018-05-11 | $3.93 | $3.96 | $3.92 | $3.94 | $3.61 | 3,142,300 |
| 2018-05-10 | $3.96 | $3.97 | $3.92 | $3.94 | $3.61 | 3,531,000 |
| 2018-05-09 | $3.98 | $3.99 | $3.93 | $3.95 | $3.62 | 2,503,390 |
| 2018-05-08 | $3.95 | $4.01 | $3.95 | $3.98 | $3.65 | 5,635,560 |
| 2018-05-07 | $3.88 | $4.04 | $3.86 | $3.97 | $3.64 | 10,112,850 |
| 2018-05-04 | $3.87 | $3.90 | $3.85 | $3.89 | $3.56 | 3,271,310 |
| 2018-05-03 | $3.84 | $3.87 | $3.78 | $3.87 | $3.55 | 4,655,070 |
| 2018-05-02 | $3.83 | $3.86 | $3.82 | $3.84 | $3.52 | 3,006,550 |
| 2018-05-01 | $3.85 | $3.85 | $3.85 | $3.85 | $3.53 | 0 |
| 2018-04-30 | $3.85 | $3.85 | $3.85 | $3.85 | $3.53 | 0 |
| 2018-04-27 | $3.84 | $3.87 | $3.80 | $3.85 | $3.53 | 4,360,250 |
| 2018-04-26 | $3.89 | $3.89 | $3.82 | $3.82 | $3.50 | 4,218,450 |
| 2018-04-25 | $3.86 | $3.90 | $3.86 | $3.88 | $3.55 | 2,884,900 |
| 2018-04-24 | $3.85 | $3.90 | $3.84 | $3.90 | $3.57 | 5,058,970 |
| 2018-04-23 | $3.88 | $3.90 | $3.82 | $3.85 | $3.53 | 5,578,300 |
| 2018-04-20 | $3.92 | $3.95 | $3.86 | $3.88 | $3.55 | 3,497,100 |
| 2018-04-19 | $3.94 | $3.96 | $3.91 | $3.94 | $3.61 | 4,086,160 |
| 2018-04-18 | $3.93 | $3.94 | $3.88 | $3.94 | $3.61 | 4,056,560 |
| 2018-04-17 | $3.98 | $3.99 | $3.91 | $3.91 | $3.58 | 5,104,600 |
| 2018-04-16 | $3.99 | $4.01 | $3.95 | $3.97 | $3.64 | 5,047,240 |
| 2018-04-13 | $3.99 | $4.05 | $3.99 | $4.00 | $3.66 | 4,452,410 |
| 2018-04-12 | $4.04 | $4.04 | $3.97 | $3.99 | $3.66 | 6,035,930 |
| 2018-04-11 | $4.02 | $4.04 | $4.01 | $4.04 | $3.70 | 6,097,950 |
| 2018-04-10 | $3.96 | $4.02 | $3.94 | $4.01 | $3.67 | 6,283,510 |
| 2018-04-09 | $4.00 | $4.02 | $3.93 | $3.97 | $3.64 | 4,806,700 |
| 2018-04-06 | $3.99 | $3.99 | $3.99 | $3.99 | $3.66 | 0 |
| 2018-04-05 | $3.99 | $3.99 | $3.99 | $3.99 | $3.66 | 0 |
| 2018-04-04 | $3.99 | $4.03 | $3.98 | $3.99 | $3.66 | 4,378,400 |
| 2018-04-03 | $4.02 | $4.04 | $3.96 | $3.99 | $3.66 | 5,450,380 |
| 2018-04-02 | $4.01 | $4.07 | $4.01 | $4.05 | $3.71 | 6,037,370 |
| 2018-03-30 | $4.02 | $4.05 | $4.01 | $4.01 | $3.67 | 4,421,700 |
| 2018-03-29 | $3.97 | $4.03 | $3.96 | $4.02 | $3.68 | 5,675,930 |
| 2018-03-28 | $4.01 | $4.01 | $3.95 | $3.96 | $3.63 | 4,868,300 |
| 2018-03-27 | $4.00 | $4.06 | $3.98 | $4.03 | $3.69 | 5,460,500 |
| 2018-03-26 | $3.88 | $3.96 | $3.83 | $3.96 | $3.63 | 6,280,450 |
| 2018-03-23 | $4.10 | $4.11 | $3.83 | $3.93 | $3.60 | 13,763,310 |
| 2018-03-22 | $4.15 | $4.20 | $4.10 | $4.17 | $3.82 | 7,807,000 |
| 2018-03-21 | $4.17 | $4.21 | $4.17 | $4.17 | $3.82 | 7,121,290 |
| 2018-03-20 | $4.17 | $4.23 | $4.15 | $4.18 | $3.83 | 5,070,700 |
| 2018-03-19 | $4.16 | $4.21 | $4.13 | $4.20 | $3.85 | 7,941,200 |
| 2018-03-16 | $4.20 | $4.22 | $4.17 | $4.18 | $3.83 | 9,274,710 |
| 2018-03-15 | $4.23 | $4.28 | $4.20 | $4.22 | $3.87 | 16,235,030 |
| 2018-03-14 | $4.19 | $4.23 | $4.16 | $4.20 | $3.85 | 9,767,580 |
| 2018-03-13 | $4.23 | $4.23 | $4.16 | $4.21 | $3.86 | 10,611,860 |
| 2018-03-12 | $4.21 | $4.24 | $4.19 | $4.23 | $3.88 | 8,911,100 |
| 2018-03-09 | $4.18 | $4.24 | $4.17 | $4.21 | $3.86 | 8,400,530 |
| 2018-03-08 | $4.17 | $4.21 | $4.13 | $4.18 | $3.83 | 7,273,700 |
| 2018-03-07 | $4.12 | $4.28 | $4.10 | $4.17 | $3.82 | 20,116,340 |
| 2018-03-06 | $4.09 | $4.14 | $4.07 | $4.13 | $3.78 | 7,904,430 |
| 2018-03-05 | $4.07 | $4.11 | $4.07 | $4.09 | $3.75 | 5,239,690 |
| 2018-03-02 | $4.07 | $4.10 | $4.05 | $4.09 | $3.75 | 7,625,690 |
| 2018-03-01 | $3.99 | $4.18 | $3.99 | $4.10 | $3.76 | 13,851,840 |
| 2018-02-28 | $4.01 | $4.04 | $3.98 | $4.02 | $3.68 | 5,824,350 |
| 2018-02-27 | $4.05 | $4.06 | $4.02 | $4.03 | $3.69 | 6,525,920 |
| 2018-02-26 | $4.02 | $4.06 | $3.99 | $4.06 | $3.72 | 10,464,130 |
| 2018-02-23 | $4.04 | $4.04 | $3.99 | $4.01 | $3.67 | 7,977,710 |
| 2018-02-22 | $4.07 | $4.10 | $3.99 | $4.05 | $3.71 | 23,589,100 |
| 2018-02-21 | $4.05 | $4.05 | $4.05 | $4.05 | $3.71 | 0 |
| 2018-02-20 | $4.05 | $4.05 | $4.05 | $4.05 | $3.71 | 0 |
| 2018-02-19 | $4.05 | $4.05 | $4.05 | $4.05 | $3.71 | 0 |
| 2018-02-16 | $4.05 | $4.05 | $4.05 | $4.05 | $3.71 | 0 |
| 2018-02-15 | $4.05 | $4.05 | $4.05 | $4.05 | $3.71 | 0 |
| 2018-02-14 | $4.03 | $4.05 | $4.00 | $4.05 | $3.71 | 3,823,110 |
| 2018-02-13 | $3.98 | $4.07 | $3.98 | $4.03 | $3.69 | 6,030,770 |
| 2018-02-12 | $3.94 | $3.98 | $3.92 | $3.98 | $3.65 | 4,240,930 |
| 2018-02-09 | $4.00 | $4.03 | $3.80 | $3.89 | $3.56 | 10,166,140 |
| 2018-02-08 | $4.04 | $4.10 | $4.01 | $4.08 | $3.74 | 5,076,240 |
| 2018-02-07 | $4.06 | $4.09 | $3.96 | $4.04 | $3.70 | 5,895,700 |
| 2018-02-06 | $4.08 | $4.13 | $3.98 | $3.99 | $3.66 | 7,786,500 |
| 2018-02-05 | $4.04 | $4.25 | $4.01 | $4.12 | $3.77 | 9,757,410 |
| 2018-02-02 | $4.06 | $4.07 | $3.95 | $4.04 | $3.70 | 7,658,950 |
| 2018-02-01 | $4.17 | $4.25 | $4.03 | $4.06 | $3.72 | 10,181,800 |
| 2018-01-31 | $4.33 | $4.33 | $4.12 | $4.17 | $3.82 | 15,373,390 |
| 2018-01-30 | $4.34 | $4.36 | $4.32 | $4.35 | $3.99 | 4,937,350 |
| 2018-01-29 | $4.44 | $4.45 | $4.33 | $4.35 | $3.99 | 9,136,260 |
| 2018-01-26 | $4.39 | $4.46 | $4.38 | $4.44 | $4.07 | 8,258,370 |
| 2018-01-25 | $4.36 | $4.43 | $4.35 | $4.40 | $4.03 | 6,644,600 |
| 2018-01-24 | $4.36 | $4.38 | $4.34 | $4.36 | $3.99 | 4,825,750 |
| 2018-01-23 | $4.38 | $4.39 | $4.35 | $4.37 | $4.00 | 5,129,100 |
| 2018-01-22 | $4.34 | $4.39 | $4.31 | $4.38 | $4.01 | 5,115,090 |
| 2018-01-19 | $4.35 | $4.38 | $4.33 | $4.36 | $3.99 | 5,802,830 |
| 2018-01-18 | $4.39 | $4.40 | $4.35 | $4.37 | $4.00 | 5,716,320 |
| 2018-01-17 | $4.37 | $4.40 | $4.34 | $4.39 | $4.02 | 6,789,530 |
| 2018-01-16 | $4.35 | $4.39 | $4.34 | $4.37 | $4.00 | 6,186,550 |
| 2018-01-15 | $4.49 | $4.51 | $4.34 | $4.37 | $4.00 | 12,281,810 |
| 2018-01-12 | $4.50 | $4.52 | $4.46 | $4.50 | $4.12 | 6,441,610 |
| 2018-01-11 | $4.50 | $4.51 | $4.44 | $4.50 | $4.12 | 7,868,260 |
| 2018-01-10 | $4.59 | $4.61 | $4.48 | $4.52 | $4.14 | 13,138,510 |
| 2018-01-09 | $4.64 | $4.65 | $4.57 | $4.59 | $4.21 | 8,083,000 |
| 2018-01-08 | $4.58 | $4.65 | $4.54 | $4.64 | $4.25 | 11,816,870 |
| 2018-01-05 | $4.58 | $4.61 | $4.56 | $4.58 | $4.20 | 7,950,010 |
| 2018-01-04 | $4.64 | $4.64 | $4.55 | $4.59 | $4.21 | 13,300,280 |
| 2018-01-03 | $4.58 | $4.65 | $4.57 | $4.65 | $4.26 | 13,983,580 |
| 2018-01-02 | $4.57 | $4.63 | $4.53 | $4.60 | $4.21 | 10,169,910 |
| 2018-01-01 | $4.55 | $4.55 | $4.55 | $4.55 | $4.17 | 0 |
| 2017-12-29 | $4.52 | $4.57 | $4.51 | $4.55 | $4.17 | 6,239,600 |
| 2017-12-28 | $4.45 | $4.53 | $4.43 | $4.52 | $4.14 | 6,753,000 |
| 2017-12-27 | $4.43 | $4.53 | $4.40 | $4.46 | $4.09 | 8,554,350 |
| 2017-12-26 | $4.40 | $4.44 | $4.34 | $4.43 | $4.06 | 6,811,890 |
| 2017-12-25 | $4.50 | $4.53 | $4.42 | $4.42 | $4.05 | 6,342,200 |
| 2017-12-22 | $4.47 | $4.54 | $4.46 | $4.53 | $4.15 | 7,947,440 |
| 2017-12-21 | $4.46 | $4.52 | $4.40 | $4.49 | $4.11 | 6,279,380 |
| 2017-12-20 | $4.52 | $4.53 | $4.43 | $4.46 | $4.09 | 5,695,890 |
| 2017-12-19 | $4.49 | $4.53 | $4.48 | $4.52 | $4.14 | 4,707,390 |
| 2017-12-18 | $4.49 | $4.54 | $4.47 | $4.49 | $4.11 | 5,146,000 |
| 2017-12-15 | $4.47 | $4.58 | $4.44 | $4.49 | $4.11 | 10,096,290 |
| 2017-12-14 | $4.39 | $4.50 | $4.39 | $4.50 | $4.12 | 11,083,150 |
| 2017-12-13 | $4.38 | $4.41 | $4.35 | $4.41 | $4.04 | 6,247,510 |
| 2017-12-12 | $4.41 | $4.43 | $4.36 | $4.38 | $4.01 | 7,347,230 |
| 2017-12-11 | $4.36 | $4.43 | $4.34 | $4.41 | $4.04 | 8,320,290 |
| 2017-12-08 | $4.31 | $4.38 | $4.29 | $4.37 | $4.00 | 8,613,330 |
| 2017-12-07 | $4.35 | $4.36 | $4.30 | $4.32 | $3.96 | 8,604,160 |
| 2017-12-06 | $4.36 | $4.38 | $4.28 | $4.37 | $4.00 | 10,176,740 |
| 2017-12-05 | $4.46 | $4.50 | $4.33 | $4.35 | $3.99 | 9,329,880 |
| 2017-12-04 | $4.54 | $4.56 | $4.46 | $4.49 | $4.11 | 9,813,250 |
| 2017-12-01 | $4.51 | $4.57 | $4.46 | $4.51 | $4.13 | 10,247,240 |
| 2017-11-30 | $4.55 | $4.60 | $4.49 | $4.55 | $4.17 | 10,622,000 |
| 2017-11-29 | $4.39 | $4.55 | $4.39 | $4.53 | $4.15 | 14,210,230 |
| 2017-11-28 | $4.35 | $4.41 | $4.33 | $4.40 | $4.03 | 5,394,410 |
| 2017-11-27 | $4.41 | $4.44 | $4.34 | $4.35 | $3.99 | 6,466,980 |
| 2017-11-24 | $4.46 | $4.46 | $4.35 | $4.41 | $4.04 | 8,681,720 |
| 2017-11-23 | $4.47 | $4.58 | $4.46 | $4.46 | $4.09 | 12,560,990 |
| 2017-11-22 | $4.52 | $4.58 | $4.46 | $4.50 | $4.12 | 8,199,940 |
| 2017-11-21 | $4.60 | $4.61 | $4.46 | $4.52 | $4.14 | 10,654,350 |
| 2017-11-20 | $4.56 | $4.62 | $4.42 | $4.59 | $4.21 | 7,898,330 |
| 2017-11-17 | $4.69 | $4.69 | $4.56 | $4.58 | $4.20 | 10,431,400 |
| 2017-11-16 | $4.74 | $4.78 | $4.65 | $4.67 | $4.28 | 10,546,430 |
| 2017-11-15 | $4.73 | $4.81 | $4.70 | $4.74 | $4.34 | 10,776,070 |
| 2017-11-14 | $4.76 | $4.79 | $4.70 | $4.73 | $4.33 | 15,244,100 |
| 2017-11-13 | $4.67 | $4.84 | $4.63 | $4.80 | $4.40 | 21,303,620 |
| 2017-11-10 | $4.61 | $4.74 | $4.54 | $4.69 | $4.30 | 23,057,900 |
| 2017-11-09 | $4.58 | $4.63 | $4.58 | $4.61 | $4.22 | 8,910,020 |
| 2017-11-08 | $4.63 | $4.64 | $4.57 | $4.60 | $4.21 | 12,540,310 |
| 2017-11-07 | $4.67 | $4.67 | $4.57 | $4.64 | $4.25 | 10,886,870 |
| 2017-11-06 | $4.68 | $4.70 | $4.59 | $4.67 | $4.28 | 7,454,750 |
| 2017-11-03 | $4.71 | $4.73 | $4.64 | $4.68 | $4.29 | 8,794,300 |
| 2017-11-02 | $4.65 | $4.76 | $4.58 | $4.71 | $4.32 | 14,600,200 |
| 2017-11-01 | $4.70 | $4.71 | $4.65 | $4.66 | $4.27 | 8,867,210 |
| 2017-10-31 | $4.70 | $4.72 | $4.61 | $4.71 | $4.32 | 7,989,510 |
| 2017-10-30 | $4.86 | $4.87 | $4.60 | $4.67 | $4.28 | 17,546,130 |
| 2017-10-27 | $4.88 | $4.94 | $4.86 | $4.88 | $4.47 | 8,057,230 |
| 2017-10-26 | $4.89 | $4.91 | $4.83 | $4.88 | $4.47 | 8,348,720 |
| 2017-10-25 | $4.88 | $4.91 | $4.86 | $4.89 | $4.48 | 5,426,640 |
| 2017-10-24 | $4.95 | $4.95 | $4.84 | $4.87 | $4.46 | 7,592,650 |
| 2017-10-23 | $4.92 | $4.99 | $4.89 | $4.95 | $4.54 | 6,646,150 |
| 2017-10-20 | $4.83 | $4.91 | $4.80 | $4.90 | $4.49 | 7,181,450 |
| 2017-10-19 | $4.82 | $4.94 | $4.81 | $4.83 | $4.43 | 7,591,360 |
| 2017-10-18 | $4.95 | $4.97 | $4.83 | $4.86 | $4.45 | 14,636,570 |
| 2017-10-17 | $5.01 | $5.02 | $4.91 | $4.93 | $4.52 | 10,744,000 |
| 2017-10-16 | $5.17 | $5.17 | $4.99 | $5.01 | $4.59 | 16,497,710 |
| 2017-10-13 | $5.08 | $5.18 | $5.04 | $5.15 | $4.72 | 7,353,820 |
| 2017-10-12 | $5.17 | $5.19 | $5.05 | $5.08 | $4.65 | 11,579,440 |
| 2017-10-11 | $5.20 | $5.23 | $5.13 | $5.17 | $4.74 | 8,505,260 |
| 2017-10-10 | $5.17 | $5.21 | $5.15 | $5.20 | $4.76 | 7,816,110 |
| 2017-10-09 | $5.16 | $5.24 | $5.15 | $5.16 | $4.73 | 10,072,220 |
| 2017-10-06 | $5.13 | $5.13 | $5.13 | $5.13 | $4.70 | 0 |
| 2017-10-05 | $5.13 | $5.13 | $5.13 | $5.13 | $4.70 | 0 |
| 2017-10-04 | $5.13 | $5.13 | $5.13 | $5.13 | $4.70 | 0 |
| 2017-10-03 | $5.13 | $5.13 | $5.13 | $5.13 | $4.70 | 0 |
| 2017-10-02 | $5.13 | $5.13 | $5.13 | $5.13 | $4.70 | 0 |
| 2017-09-29 | $5.10 | $5.15 | $5.07 | $5.13 | $4.70 | 8,127,990 |
| 2017-09-28 | $5.12 | $5.16 | $5.09 | $5.10 | $4.67 | 6,714,700 |
| 2017-09-27 | $5.12 | $5.19 | $5.11 | $5.13 | $4.70 | 5,824,860 |
| 2017-09-26 | $5.06 | $5.14 | $5.06 | $5.12 | $4.69 | 6,513,350 |
| 2017-09-25 | $5.14 | $5.15 | $5.00 | $5.06 | $4.64 | 9,186,490 |
| 2017-09-22 | $5.11 | $5.16 | $5.03 | $5.14 | $4.71 | 10,014,790 |
| 2017-09-21 | $5.25 | $5.28 | $5.11 | $5.13 | $4.70 | 17,969,630 |
| 2017-09-20 | $5.39 | $5.40 | $5.18 | $5.29 | $4.85 | 19,965,360 |
| 2017-09-19 | $5.35 | $5.46 | $5.33 | $5.35 | $4.90 | 21,795,690 |
| 2017-09-18 | $5.27 | $5.31 | $5.25 | $5.31 | $4.86 | 9,990,630 |
| 2017-09-15 | $5.30 | $5.34 | $5.25 | $5.28 | $4.84 | 12,784,470 |
| 2017-09-14 | $5.35 | $5.44 | $5.28 | $5.32 | $4.87 | 15,739,950 |
| 2017-09-13 | $5.29 | $5.36 | $5.22 | $5.36 | $4.91 | 10,801,460 |
| 2017-09-12 | $5.37 | $5.38 | $5.27 | $5.29 | $4.85 | 16,593,440 |
| 2017-09-11 | $5.35 | $5.41 | $5.33 | $5.37 | $4.92 | 11,721,000 |
| 2017-09-08 | $5.34 | $5.38 | $5.29 | $5.34 | $4.89 | 12,812,210 |
| 2017-09-07 | $5.50 | $5.54 | $5.34 | $5.36 | $4.91 | 22,354,970 |
| 2017-09-06 | $5.58 | $5.60 | $5.45 | $5.50 | $5.04 | 16,677,780 |
| 2017-09-05 | $5.50 | $5.61 | $5.48 | $5.59 | $5.12 | 18,666,010 |
| 2017-09-04 | $5.60 | $5.68 | $5.50 | $5.54 | $5.08 | 23,309,540 |
| 2017-09-01 | $5.40 | $5.63 | $5.38 | $5.60 | $5.13 | 40,412,090 |
| 2017-08-31 | $5.37 | $5.43 | $5.28 | $5.38 | $4.93 | 15,787,340 |
| 2017-08-30 | $5.34 | $5.44 | $5.33 | $5.35 | $4.90 | 11,568,040 |
| 2017-08-29 | $5.33 | $5.45 | $5.31 | $5.33 | $4.88 | 9,872,700 |
| 2017-08-28 | $5.18 | $5.35 | $5.16 | $5.34 | $4.89 | 17,255,680 |
| 2017-08-25 | $5.14 | $5.23 | $5.10 | $5.19 | $4.76 | 8,363,000 |
| 2017-08-24 | $5.17 | $5.18 | $5.10 | $5.14 | $4.71 | 7,651,480 |
| 2017-08-23 | $5.24 | $5.29 | $5.09 | $5.18 | $4.75 | 10,705,210 |
| 2017-08-22 | $5.25 | $5.31 | $5.23 | $5.27 | $4.83 | 8,077,470 |
| 2017-08-21 | $5.23 | $5.30 | $5.21 | $5.27 | $4.83 | 8,142,580 |
| 2017-08-18 | $5.26 | $5.31 | $5.18 | $5.22 | $4.78 | 11,495,810 |
| 2017-08-17 | $5.14 | $5.33 | $5.14 | $5.28 | $4.84 | 16,324,380 |
| 2017-08-16 | $5.17 | $5.24 | $5.12 | $5.17 | $4.74 | 10,383,630 |
| 2017-08-15 | $5.10 | $5.22 | $5.08 | $5.20 | $4.76 | 13,149,980 |
| 2017-08-14 | $5.07 | $5.15 | $5.05 | $5.12 | $4.69 | 15,551,150 |
| 2017-08-11 | $5.38 | $5.41 | $4.94 | $5.08 | $4.65 | 33,145,960 |
| 2017-08-10 | $5.37 | $5.47 | $5.27 | $5.43 | $4.97 | 20,710,370 |
| 2017-08-09 | $5.36 | $5.39 | $5.25 | $5.37 | $4.92 | 16,165,820 |
| 2017-08-08 | $5.35 | $5.44 | $5.33 | $5.38 | $4.93 | 13,971,350 |
| 2017-08-07 | $5.33 | $5.39 | $5.26 | $5.38 | $4.93 | 15,096,450 |
| 2017-08-04 | $5.44 | $5.55 | $5.28 | $5.29 | $4.85 | 24,690,440 |
| 2017-08-03 | $5.45 | $5.55 | $5.43 | $5.45 | $4.99 | 15,239,370 |
| 2017-08-02 | $5.56 | $5.60 | $5.44 | $5.46 | $5.00 | 23,855,310 |
| 2017-08-01 | $5.64 | $5.70 | $5.53 | $5.58 | $5.11 | 29,591,040 |
| 2017-07-31 | $5.64 | $5.76 | $5.51 | $5.70 | $5.22 | 56,731,950 |
| 2017-07-28 | $5.32 | $5.62 | $5.27 | $5.61 | $5.14 | 46,461,030 |
| 2017-07-27 | $5.23 | $5.42 | $5.23 | $5.32 | $4.87 | 24,855,320 |
| 2017-07-26 | $5.26 | $5.33 | $5.14 | $5.28 | $4.84 | 23,062,530 |
| 2017-07-25 | $5.18 | $5.28 | $5.06 | $5.27 | $4.83 | 19,672,540 |
| 2017-07-24 | $5.15 | $5.35 | $5.15 | $5.18 | $4.75 | 26,171,190 |
| 2017-07-21 | $5.14 | $5.19 | $5.10 | $5.15 | $4.72 | 14,124,320 |
| 2017-07-20 | $5.19 | $5.28 | $5.13 | $5.18 | $4.75 | 30,990,920 |
| 2017-07-19 | $4.92 | $5.25 | $4.92 | $5.21 | $4.77 | 37,747,920 |
| 2017-07-18 | $4.90 | $4.95 | $4.70 | $4.88 | $4.47 | 15,564,900 |
| 2017-07-17 | $5.11 | $5.11 | $4.83 | $4.91 | $4.50 | 20,867,890 |
| 2017-07-14 | $5.13 | $5.15 | $5.06 | $5.09 | $4.66 | 14,230,300 |
| 2017-07-13 | $4.94 | $5.12 | $4.93 | $5.10 | $4.67 | 19,617,950 |
| 2017-07-12 | $4.99 | $5.01 | $4.83 | $4.92 | $4.51 | 16,297,000 |
| 2017-07-11 | $5.07 | $5.11 | $4.97 | $4.99 | $4.57 | 14,420,070 |
| 2017-07-10 | $5.02 | $5.09 | $5.00 | $5.07 | $4.65 | 11,033,040 |
| 2017-07-07 | $4.97 | $5.02 | $4.96 | $5.02 | $4.60 | 7,067,820 |
| 2017-07-06 | $5.03 | $5.04 | $4.95 | $5.01 | $4.59 | 8,058,900 |
| 2017-07-05 | $4.88 | $5.03 | $4.88 | $5.01 | $4.59 | 13,047,790 |
| 2017-07-04 | $4.85 | $4.94 | $4.83 | $4.90 | $4.49 | 10,153,220 |
| 2017-07-03 | $4.91 | $4.92 | $4.80 | $4.86 | $4.45 | 8,853,150 |
| 2017-06-30 | $4.89 | $4.93 | $4.84 | $4.89 | $4.48 | 7,589,290 |
| 2017-06-29 | $4.85 | $4.91 | $4.83 | $4.88 | $4.47 | 7,092,390 |
| 2017-06-28 | $4.79 | $4.92 | $4.75 | $4.86 | $4.45 | 14,458,000 |
| 2017-06-27 | $4.82 | $4.82 | $4.73 | $4.77 | $4.37 | 7,571,340 |
| 2017-06-26 | $4.58 | $4.81 | $4.57 | $4.79 | $4.39 | 20,399,090 |
| 2017-06-23 | $4.51 | $4.59 | $4.51 | $4.58 | $4.20 | 6,096,320 |
| 2017-06-22 | $4.61 | $4.67 | $4.54 | $4.57 | $4.19 | 7,363,500 |
| 2017-06-21 | $4.70 | $4.72 | $4.62 | $4.65 | $4.26 | 6,899,980 |
| 2017-06-20 | $4.66 | $4.72 | $4.62 | $4.70 | $4.31 | 10,394,950 |
| 2017-06-19 | $4.61 | $4.67 | $4.59 | $4.66 | $4.27 | 8,772,870 |
| 2017-06-16 | $4.65 | $4.66 | $4.61 | $4.61 | $4.22 | 8,042,590 |
| 2017-06-15 | $4.52 | $4.66 | $4.52 | $4.65 | $4.26 | 17,065,920 |
| 2017-06-14 | $4.51 | $4.62 | $4.51 | $4.52 | $4.14 | 13,799,960 |
| 2017-06-13 | $4.40 | $4.54 | $4.40 | $4.51 | $4.13 | 7,788,360 |
| 2017-06-12 | $4.48 | $4.52 | $4.40 | $4.44 | $4.07 | 12,027,560 |
| 2017-06-09 | $4.52 | $4.57 | $4.48 | $4.53 | $4.15 | 11,578,160 |
| 2017-06-08 | $4.58 | $4.64 | $4.49 | $4.52 | $4.14 | 20,741,920 |
| 2017-06-07 | $4.59 | $4.68 | $4.51 | $4.65 | $4.26 | 30,418,250 |
| 2017-06-06 | $4.35 | $4.50 | $4.29 | $4.48 | $4.10 | 14,894,880 |
| 2017-06-05 | $4.25 | $4.36 | $4.21 | $4.36 | $3.99 | 12,157,830 |
| 2017-06-02 | $4.11 | $4.27 | $4.06 | $4.24 | $3.88 | 13,643,960 |
| 2017-06-01 | $4.29 | $4.30 | $4.11 | $4.13 | $3.78 | 11,122,930 |
| 2017-05-31 | $4.34 | $4.37 | $4.28 | $4.29 | $3.93 | 8,211,300 |
| 2017-05-30 | $4.29 | $4.29 | $4.29 | $4.29 | $3.93 | 0 |
| 2017-05-29 | $4.29 | $4.29 | $4.29 | $4.29 | $3.93 | 0 |
| 2017-05-26 | $4.30 | $4.34 | $4.27 | $4.29 | $3.93 | 5,783,620 |
| 2017-05-25 | $4.25 | $4.35 | $4.18 | $4.34 | $3.98 | 10,197,650 |
| 2017-05-24 | $4.18 | $4.31 | $4.09 | $4.23 | $3.88 | 12,674,350 |
| 2017-05-23 | $4.43 | $4.45 | $4.18 | $4.22 | $3.87 | 14,188,220 |
| 2017-05-22 | $4.49 | $4.57 | $4.40 | $4.43 | $4.06 | 10,427,690 |
| 2017-05-19 | $4.56 | $4.57 | $4.46 | $4.49 | $4.11 | 7,561,050 |
| 2017-05-18 | $4.57 | $4.62 | $4.52 | $4.58 | $4.20 | 8,755,000 |
| 2017-05-17 | $4.57 | $4.66 | $4.55 | $4.59 | $4.21 | 11,570,610 |
| 2017-05-16 | $4.52 | $4.63 | $4.47 | $4.59 | $4.21 | 8,725,300 |
| 2017-05-15 | $4.39 | $4.57 | $4.39 | $4.51 | $4.13 | 12,696,980 |
| 2017-05-12 | $4.35 | $4.43 | $4.29 | $4.39 | $4.02 | 10,957,560 |
| 2017-05-11 | $4.45 | $4.48 | $4.05 | $4.35 | $3.99 | 22,384,030 |
| 2017-05-10 | $4.65 | $4.68 | $4.45 | $4.45 | $4.08 | 12,836,080 |
| 2017-05-09 | $4.58 | $4.65 | $4.49 | $4.64 | $4.25 | 16,223,620 |
| 2017-05-08 | $4.84 | $4.87 | $4.51 | $4.58 | $4.20 | 20,492,940 |
| 2017-05-05 | $4.94 | $5.00 | $4.82 | $4.84 | $4.43 | 13,722,170 |
| 2017-05-04 | $4.95 | $5.06 | $4.94 | $4.97 | $4.55 | 13,405,990 |
| 2017-05-03 | $5.07 | $5.10 | $4.96 | $4.98 | $4.56 | 15,354,830 |
| 2017-05-02 | $5.11 | $5.13 | $5.01 | $5.08 | $4.65 | 12,359,050 |
| 2017-05-01 | $5.10 | $5.10 | $5.10 | $5.10 | $4.67 | 0 |
| 2017-04-28 | $5.01 | $5.10 | $5.00 | $5.10 | $4.67 | 16,673,480 |
| 2017-04-27 | $4.98 | $5.02 | $4.88 | $5.00 | $4.58 | 15,959,370 |
| 2017-04-26 | $4.89 | $4.98 | $4.89 | $4.96 | $4.54 | 8,668,490 |
| 2017-04-25 | $4.86 | $4.96 | $4.83 | $4.89 | $4.48 | 8,233,550 |
| 2017-04-24 | $5.01 | $5.04 | $4.85 | $4.87 | $4.46 | 15,479,730 |
| 2017-04-21 | $5.09 | $5.14 | $5.03 | $5.04 | $4.62 | 13,903,400 |
| 2017-04-20 | $5.01 | $5.07 | $4.96 | $5.07 | $4.65 | 15,088,410 |
| 2017-04-19 | $5.10 | $5.10 | $4.94 | $4.98 | $4.56 | 17,266,100 |
| 2017-04-18 | $5.06 | $5.13 | $4.99 | $5.11 | $4.68 | 18,672,450 |
| 2017-04-17 | $5.25 | $5.25 | $5.02 | $5.04 | $4.62 | 26,357,630 |
| 2017-04-14 | $5.24 | $5.37 | $5.21 | $5.22 | $4.78 | 24,870,360 |
| 2017-04-13 | $5.18 | $5.26 | $5.16 | $5.24 | $4.80 | 17,253,190 |
| 2017-04-12 | $5.20 | $5.28 | $5.16 | $5.18 | $4.75 | 22,267,520 |
| 2017-04-11 | $5.26 | $5.31 | $5.11 | $5.24 | $4.80 | 31,076,690 |
| 2017-04-10 | $5.28 | $5.34 | $5.21 | $5.28 | $4.84 | 27,559,110 |
| 2017-04-07 | $5.30 | $5.38 | $5.23 | $5.31 | $4.86 | 29,593,130 |
| 2017-04-06 | $5.22 | $5.49 | $5.17 | $5.37 | $4.92 | 60,592,980 |
| 2017-04-05 | $5.19 | $5.33 | $5.13 | $5.19 | $4.76 | 49,008,310 |
| 2017-04-04 | $5.03 | $5.03 | $5.03 | $5.03 | $4.61 | 0 |
| 2017-04-03 | $5.03 | $5.03 | $5.03 | $5.03 | $4.61 | 0 |
| 2017-03-31 | $5.07 | $5.10 | $4.98 | $5.03 | $4.61 | 33,256,370 |
| 2017-03-30 | $4.96 | $5.09 | $4.86 | $5.06 | $4.64 | 47,813,970 |
| 2017-03-29 | $4.95 | $5.03 | $4.86 | $4.96 | $4.54 | 31,887,640 |
| 2017-03-28 | $4.95 | $4.96 | $4.91 | $4.93 | $4.52 | 14,127,230 |
| 2017-03-27 | $5.01 | $5.04 | $4.90 | $4.93 | $4.52 | 22,931,400 |
| 2017-03-24 | $4.88 | $5.05 | $4.87 | $4.99 | $4.57 | 37,894,800 |
| 2017-03-23 | $4.86 | $4.91 | $4.81 | $4.90 | $4.49 | 14,128,090 |
| 2017-03-22 | $4.84 | $4.87 | $4.81 | $4.86 | $4.45 | 13,225,950 |
| 2017-03-21 | $4.91 | $4.95 | $4.85 | $4.90 | $4.49 | 15,554,010 |
| 2017-03-20 | $4.86 | $4.91 | $4.83 | $4.91 | $4.50 | 22,557,300 |
| 2017-03-17 | $4.81 | $4.92 | $4.81 | $4.85 | $4.44 | 38,632,100 |
| 2017-03-16 | $4.78 | $4.83 | $4.77 | $4.80 | $4.40 | 13,909,010 |
| 2017-03-15 | $4.77 | $4.81 | $4.75 | $4.78 | $4.38 | 13,109,190 |
| 2017-03-14 | $4.73 | $4.79 | $4.70 | $4.78 | $4.38 | 20,421,370 |
| 2017-03-13 | $4.66 | $4.74 | $4.63 | $4.72 | $4.32 | 15,125,880 |
| 2017-03-10 | $4.67 | $4.70 | $4.66 | $4.67 | $4.28 | 11,263,590 |
| 2017-03-09 | $4.71 | $4.72 | $4.64 | $4.67 | $4.28 | 15,085,740 |
| 2017-03-08 | $4.78 | $4.80 | $4.70 | $4.72 | $4.32 | 15,952,270 |
| 2017-03-07 | $4.80 | $4.81 | $4.76 | $4.80 | $4.40 | 15,374,450 |
| 2017-03-06 | $4.76 | $4.79 | $4.75 | $4.78 | $4.38 | 17,858,860 |
| 2017-03-03 | $4.77 | $4.78 | $4.71 | $4.75 | $4.35 | 14,972,810 |
| 2017-03-02 | $4.88 | $4.89 | $4.78 | $4.79 | $4.39 | 24,090,510 |
| 2017-03-01 | $4.87 | $4.94 | $4.84 | $4.88 | $4.47 | 21,932,350 |
| 2017-02-28 | $4.83 | $4.88 | $4.82 | $4.87 | $4.46 | 13,267,190 |
| 2017-02-27 | $4.89 | $4.92 | $4.83 | $4.84 | $4.43 | 23,830,450 |
| 2017-02-24 | $4.94 | $4.96 | $4.84 | $4.92 | $4.51 | 36,718,220 |
| 2017-02-23 | $4.96 | $5.14 | $4.91 | $4.99 | $4.57 | 58,787,240 |
| 2017-02-22 | $4.86 | $5.04 | $4.85 | $4.94 | $4.53 | 50,822,130 |
| 2017-02-21 | $4.88 | $4.92 | $4.83 | $4.86 | $4.45 | 25,095,770 |
| 2017-02-20 | $4.80 | $4.89 | $4.77 | $4.88 | $4.47 | 34,160,490 |
| 2017-02-17 | $4.93 | $5.04 | $4.81 | $4.83 | $4.43 | 47,765,430 |
| 2017-02-16 | $4.76 | $5.00 | $4.75 | $4.89 | $4.48 | 50,202,820 |
| 2017-02-15 | $4.84 | $4.90 | $4.71 | $4.78 | $4.38 | 35,743,860 |
| 2017-02-14 | $4.77 | $4.90 | $4.74 | $4.87 | $4.46 | 38,069,830 |
| 2017-02-13 | $4.88 | $4.88 | $4.76 | $4.78 | $4.38 | 53,901,960 |
| 2017-02-10 | $4.69 | $4.92 | $4.65 | $4.84 | $4.43 | 91,470,040 |
| 2017-02-09 | $4.61 | $4.75 | $4.59 | $4.67 | $4.28 | 31,892,590 |
| 2017-02-08 | $4.58 | $4.62 | $4.55 | $4.61 | $4.22 | 12,673,970 |
| 2017-02-07 | $4.57 | $4.59 | $4.55 | $4.59 | $4.21 | 7,045,540 |
| 2017-02-06 | $4.56 | $4.60 | $4.54 | $4.59 | $4.21 | 9,743,470 |
| 2017-02-03 | $4.58 | $4.61 | $4.53 | $4.57 | $4.19 | 7,551,770 |
| 2017-02-02 | $4.60 | $4.60 | $4.60 | $4.60 | $4.21 | 0 |
| 2017-02-01 | $4.60 | $4.60 | $4.60 | $4.60 | $4.21 | 0 |
| 2017-01-31 | $4.60 | $4.60 | $4.60 | $4.60 | $4.21 | 0 |
| 2017-01-30 | $4.60 | $4.60 | $4.60 | $4.60 | $4.21 | 0 |
| 2017-01-27 | $4.60 | $4.60 | $4.60 | $4.60 | $4.21 | 0 |
| 2017-01-26 | $4.54 | $4.62 | $4.53 | $4.60 | $4.21 | 14,426,560 |
| 2017-01-25 | $4.54 | $4.56 | $4.42 | $4.55 | $4.17 | 14,633,730 |
| 2017-01-24 | $4.58 | $4.67 | $4.52 | $4.55 | $4.17 | 19,503,540 |
| 2017-01-23 | $4.44 | $4.65 | $4.43 | $4.59 | $4.21 | 16,253,140 |
| 2017-01-20 | $4.40 | $4.45 | $4.39 | $4.44 | $4.07 | 7,104,450 |
| 2017-01-19 | $4.40 | $4.43 | $4.39 | $4.40 | $4.03 | 5,542,880 |
| 2017-01-18 | $4.41 | $4.45 | $4.40 | $4.41 | $4.04 | 7,948,870 |
| 2017-01-17 | $4.41 | $4.47 | $4.35 | $4.43 | $4.06 | 12,312,550 |
| 2017-01-16 | $4.49 | $4.49 | $4.30 | $4.46 | $4.09 | 29,456,130 |
| 2017-01-13 | $4.56 | $4.61 | $4.40 | $4.50 | $4.12 | 14,599,310 |
| 2017-01-12 | $4.70 | $4.74 | $4.57 | $4.59 | $4.21 | 21,124,330 |
| 2017-01-11 | $4.72 | $4.78 | $4.66 | $4.69 | $4.30 | 10,006,270 |
| 2017-01-10 | $4.67 | $4.78 | $4.64 | $4.74 | $4.34 | 20,918,480 |
| 2017-01-09 | $4.68 | $4.68 | $4.63 | $4.68 | $4.29 | 11,056,450 |
| 2017-01-06 | $4.68 | $4.70 | $4.63 | $4.69 | $4.30 | 9,980,280 |
| 2017-01-05 | $4.66 | $4.74 | $4.62 | $4.70 | $4.31 | 15,289,770 |
| 2017-01-04 | $4.66 | $4.67 | $4.63 | $4.65 | $4.26 | 9,886,170 |
| 2017-01-03 | $4.62 | $4.70 | $4.60 | $4.68 | $4.29 | 14,311,820 |
| 2017-01-02 | $4.63 | $4.63 | $4.63 | $4.63 | $4.24 | 0 |
| 2016-12-30 | $4.51 | $4.65 | $4.50 | $4.63 | $4.24 | 20,208,890 |
| 2016-12-29 | $4.50 | $4.60 | $4.50 | $4.52 | $4.14 | 10,348,290 |
| 2016-12-28 | $4.52 | $4.55 | $4.49 | $4.50 | $4.12 | 5,897,530 |
| 2016-12-27 | $4.50 | $4.56 | $4.50 | $4.51 | $4.13 | 7,254,460 |
| 2016-12-26 | $4.45 | $4.52 | $4.41 | $4.52 | $4.14 | 9,382,240 |
| 2016-12-23 | $4.52 | $4.52 | $4.45 | $4.45 | $4.08 | 7,344,950 |
| 2016-12-22 | $4.50 | $4.57 | $4.46 | $4.52 | $4.14 | 13,517,550 |
| 2016-12-21 | $4.47 | $4.51 | $4.45 | $4.50 | $4.12 | 6,894,200 |
| 2016-12-20 | $4.45 | $4.49 | $4.43 | $4.47 | $4.10 | 10,151,830 |
| 2016-12-19 | $4.46 | $4.47 | $4.41 | $4.45 | $4.08 | 9,607,310 |
| 2016-12-16 | $4.43 | $4.49 | $4.42 | $4.47 | $4.10 | 8,167,290 |
| 2016-12-15 | $4.40 | $4.47 | $4.38 | $4.44 | $4.07 | 10,790,040 |
| 2016-12-14 | $4.38 | $4.45 | $4.36 | $4.41 | $4.04 | 9,836,640 |
| 2016-12-13 | $4.41 | $4.42 | $4.33 | $4.40 | $4.03 | 12,522,220 |
| 2016-12-12 | $4.59 | $4.61 | $4.38 | $4.39 | $4.02 | 22,285,500 |
| 2016-12-09 | $4.61 | $4.63 | $4.57 | $4.60 | $4.21 | 11,423,970 |
| 2016-12-08 | $4.62 | $4.64 | $4.59 | $4.61 | $4.22 | 11,471,590 |
| 2016-12-07 | $4.60 | $4.63 | $4.58 | $4.62 | $4.23 | 11,895,580 |
| 2016-12-06 | $4.58 | $4.61 | $4.57 | $4.59 | $4.21 | 7,906,450 |
| 2016-12-05 | $4.56 | $4.62 | $4.51 | $4.58 | $4.20 | 11,023,020 |
| 2016-12-02 | $4.70 | $4.70 | $4.58 | $4.60 | $4.21 | 24,717,530 |
| 2016-12-01 | $4.69 | $4.69 | $4.66 | $4.69 | $4.30 | 8,949,120 |
| 2016-11-30 | $4.67 | $4.72 | $4.65 | $4.67 | $4.28 | 13,476,010 |
| 2016-11-29 | $4.74 | $4.79 | $4.69 | $4.69 | $4.30 | 19,685,450 |
| 2016-11-28 | $4.71 | $4.78 | $4.68 | $4.76 | $4.36 | 18,270,270 |
| 2016-11-25 | $4.73 | $4.73 | $4.63 | $4.70 | $4.31 | 16,673,300 |
| 2016-11-24 | $4.72 | $4.76 | $4.70 | $4.73 | $4.33 | 13,502,800 |
| 2016-11-23 | $4.78 | $4.78 | $4.72 | $4.74 | $4.34 | 16,659,660 |
| 2016-11-22 | $4.75 | $4.78 | $4.73 | $4.78 | $4.38 | 18,781,010 |
| 2016-11-21 | $4.78 | $4.80 | $4.72 | $4.74 | $4.34 | 19,569,660 |
| 2016-11-18 | $4.81 | $4.87 | $4.76 | $4.77 | $4.37 | 27,842,660 |
| 2016-11-17 | $4.76 | $4.96 | $4.71 | $4.85 | $4.44 | 48,002,700 |
| 2016-11-16 | $4.78 | $4.85 | $4.75 | $4.77 | $4.37 | 20,633,530 |
| 2016-11-15 | $4.75 | $4.81 | $4.73 | $4.78 | $4.38 | 24,061,410 |
| 2016-11-14 | $4.70 | $4.79 | $4.67 | $4.76 | $4.36 | 31,255,490 |
| 2016-11-11 | $4.67 | $4.76 | $4.66 | $4.73 | $4.33 | 27,240,430 |
| 2016-11-10 | $4.65 | $4.69 | $4.62 | $4.69 | $4.30 | 20,939,460 |
| 2016-11-09 | $4.68 | $4.69 | $4.56 | $4.60 | $4.21 | 19,919,340 |
| 2016-11-08 | $4.71 | $4.74 | $4.67 | $4.69 | $4.30 | 23,281,660 |
| 2016-11-07 | $4.65 | $4.74 | $4.65 | $4.68 | $4.29 | 28,561,950 |
| 2016-11-04 | $4.60 | $4.64 | $4.58 | $4.63 | $4.24 | 12,004,400 |
| 2016-11-03 | $4.56 | $4.62 | $4.55 | $4.62 | $4.23 | 12,954,710 |
| 2016-11-02 | $4.62 | $4.63 | $4.56 | $4.57 | $4.19 | 9,770,030 |
| 2016-11-01 | $4.59 | $4.64 | $4.58 | $4.63 | $4.24 | 12,508,200 |
| 2016-10-31 | $4.57 | $4.60 | $4.54 | $4.58 | $4.20 | 0 |
| 2016-10-28 | $4.58 | $4.61 | $4.56 | $4.57 | $4.19 | 10,262,900 |
| 2016-10-27 | $4.59 | $4.62 | $4.57 | $4.61 | $4.22 | 9,438,200 |
| 2016-10-26 | $4.66 | $4.66 | $4.58 | $4.60 | $4.21 | 19,424,340 |
| 2016-10-25 | $4.62 | $4.67 | $4.60 | $4.67 | $4.28 | 15,516,940 |
| 2016-10-24 | $4.57 | $4.63 | $4.55 | $4.61 | $4.22 | 15,406,480 |
| 2016-10-21 | $4.63 | $4.64 | $4.53 | $4.58 | $4.20 | 21,314,360 |
| 2016-10-20 | $4.67 | $4.68 | $4.61 | $4.64 | $4.25 | 13,869,070 |
| 2016-10-19 | $4.70 | $4.72 | $4.64 | $4.67 | $4.28 | 14,889,180 |
| 2016-10-18 | $4.62 | $4.71 | $4.60 | $4.71 | $4.32 | 15,666,240 |
| 2016-10-17 | $4.73 | $4.73 | $4.60 | $4.63 | $4.24 | 17,359,390 |
| 2016-10-14 | $4.69 | $4.75 | $4.65 | $4.74 | $4.34 | 18,812,330 |
| 2016-10-13 | $4.66 | $4.74 | $4.66 | $4.71 | $4.32 | 21,544,830 |
| 2016-10-12 | $4.67 | $4.70 | $4.63 | $4.67 | $4.28 | 13,975,930 |
| 2016-10-11 | $4.70 | $4.73 | $4.65 | $4.70 | $4.31 | 14,693,290 |
| 2016-10-10 | $4.61 | $4.69 | $4.57 | $4.69 | $4.30 | 16,188,270 |
| 2016-10-07 | $4.60 | $4.60 | $4.60 | $4.60 | $4.21 | 0 |
| 2016-10-06 | $4.60 | $4.60 | $4.60 | $4.60 | $4.21 | 0 |
| 2016-10-05 | $4.60 | $4.60 | $4.60 | $4.60 | $4.21 | 0 |
| 2016-10-04 | $4.60 | $4.60 | $4.60 | $4.60 | $4.21 | 0 |
| 2016-10-03 | $4.60 | $4.60 | $4.60 | $4.60 | $4.21 | 0 |
| 2016-09-30 | $4.62 | $4.66 | $4.58 | $4.60 | $4.21 | 11,743,110 |
| 2016-09-29 | $4.70 | $4.70 | $4.62 | $4.62 | $4.23 | 12,509,840 |
| 2016-09-28 | $4.68 | $4.75 | $4.66 | $4.68 | $4.29 | 14,663,660 |
| 2016-09-27 | $4.58 | $4.75 | $4.58 | $4.72 | $4.32 | 25,943,420 |
| 2016-09-26 | $4.66 | $4.75 | $4.58 | $4.64 | $4.25 | 26,471,350 |
| 2016-09-23 | $4.67 | $4.67 | $4.60 | $4.67 | $4.28 | 13,701,540 |
| 2016-09-22 | $4.56 | $4.72 | $4.55 | $4.66 | $4.27 | 27,852,040 |
| 2016-09-21 | $4.52 | $4.56 | $4.49 | $4.54 | $4.16 | 9,778,520 |
| 2016-09-20 | $4.54 | $4.55 | $4.49 | $4.53 | $4.15 | 7,632,560 |
| 2016-09-19 | $4.47 | $4.55 | $4.47 | $4.53 | $4.15 | 9,347,800 |
| 2016-09-16 | $4.49 | $4.49 | $4.49 | $4.49 | $4.11 | 0 |
| 2016-09-15 | $4.49 | $4.49 | $4.49 | $4.49 | $4.11 | 0 |
| 2016-09-14 | $4.47 | $4.54 | $4.45 | $4.49 | $4.11 | 9,528,490 |
| 2016-09-13 | $4.50 | $4.54 | $4.46 | $4.51 | $4.13 | 12,859,120 |
| 2016-09-12 | $4.55 | $4.58 | $4.48 | $4.49 | $4.11 | 21,945,990 |
| 2016-09-09 | $4.74 | $4.77 | $4.64 | $4.65 | $4.26 | 18,192,690 |
| 2016-09-08 | $4.69 | $4.77 | $4.65 | $4.74 | $4.34 | 21,402,110 |
| 2016-09-07 | $4.73 | $4.87 | $4.71 | $4.72 | $4.32 | 41,534,990 |
| 2016-09-06 | $4.62 | $4.67 | $4.51 | $4.66 | $4.27 | 18,946,940 |
| 2016-09-05 | $4.54 | $4.65 | $4.53 | $4.62 | $4.23 | 16,299,490 |
| 2016-09-02 | $4.57 | $4.60 | $4.50 | $4.53 | $4.15 | 19,700,000 |
| 2016-09-01 | $4.69 | $4.69 | $4.58 | $4.58 | $4.20 | 17,816,580 |
| 2016-08-31 | $4.66 | $4.70 | $4.62 | $4.69 | $4.30 | 14,575,680 |
| 2016-08-30 | $4.71 | $4.76 | $4.65 | $4.68 | $4.29 | 15,375,300 |
| 2016-08-29 | $4.67 | $4.78 | $4.62 | $4.73 | $4.33 | 23,752,150 |
| 2016-08-26 | $4.71 | $4.74 | $4.66 | $4.67 | $4.28 | 21,859,340 |
| 2016-08-25 | $4.68 | $4.69 | $4.56 | $4.68 | $4.29 | 24,565,030 |
| 2016-08-24 | $4.88 | $4.90 | $4.70 | $4.72 | $4.32 | 49,915,080 |
| 2016-08-23 | $4.89 | $4.95 | $4.76 | $4.89 | $4.48 | 36,396,920 |
| 2016-08-22 | $4.92 | $5.07 | $4.87 | $4.89 | $4.48 | 43,226,020 |
| 2016-08-19 | $4.90 | $5.07 | $4.86 | $4.88 | $4.47 | 61,797,690 |
| 2016-08-18 | $4.96 | $4.98 | $4.82 | $4.92 | $4.51 | 79,039,460 |
| 2016-08-17 | $4.59 | $4.99 | $4.55 | $4.99 | $4.57 | 157,279,200 |
| 2016-08-16 | $4.54 | $4.63 | $4.53 | $4.54 | $4.16 | 33,386,630 |
| 2016-08-15 | $4.50 | $4.61 | $4.42 | $4.54 | $4.16 | 43,465,970 |
| 2016-08-12 | $4.42 | $4.51 | $4.39 | $4.49 | $4.11 | 36,825,110 |
| 2016-08-11 | $4.54 | $4.56 | $4.42 | $4.43 | $4.06 | 44,343,390 |
| 2016-08-10 | $4.40 | $4.86 | $4.38 | $4.60 | $4.21 | 82,789,590 |
| 2016-08-09 | $4.39 | $4.44 | $4.38 | $4.42 | $4.05 | 24,113,080 |
| 2016-08-08 | $4.29 | $4.34 | $4.25 | $4.34 | $3.98 | 9,593,220 |
| 2016-08-05 | $4.26 | $4.35 | $4.25 | $4.29 | $3.93 | 14,948,300 |
| 2016-08-04 | $4.25 | $4.28 | $4.22 | $4.26 | $3.90 | 10,184,020 |
| 2016-08-03 | $4.22 | $4.30 | $4.20 | $4.26 | $3.90 | 10,995,350 |
| 2016-08-02 | $4.18 | $4.24 | $4.18 | $4.22 | $3.87 | 8,363,590 |
| 2016-08-01 | $4.25 | $4.26 | $4.16 | $4.20 | $3.85 | 12,910,360 |
| 2016-07-29 | $4.32 | $4.32 | $4.28 | $4.29 | $3.93 | 11,439,320 |
| 2016-07-28 | $4.34 | $4.37 | $4.26 | $4.33 | $3.97 | 21,670,830 |
| 2016-07-27 | $4.54 | $4.56 | $4.27 | $4.33 | $3.97 | 38,995,950 |
| 2016-07-26 | $4.57 | $4.57 | $4.49 | $4.55 | $4.17 | 35,076,210 |
| 2016-07-25 | $4.38 | $4.56 | $4.35 | $4.54 | $4.16 | 46,636,380 |
| 2016-07-22 | $4.43 | $4.44 | $4.36 | $4.38 | $4.01 | 15,736,850 |
| 2016-07-21 | $4.42 | $4.48 | $4.40 | $4.43 | $4.06 | 21,488,280 |
| 2016-07-20 | $4.43 | $4.48 | $4.39 | $4.42 | $4.05 | 25,737,510 |
| 2016-07-19 | $4.32 | $4.44 | $4.31 | $4.43 | $4.06 | 28,498,870 |
| 2016-07-18 | $4.38 | $4.40 | $4.30 | $4.34 | $3.98 | 17,552,760 |
| 2016-07-15 | $4.36 | $4.39 | $4.35 | $4.38 | $4.01 | 17,213,010 |
| 2016-07-14 | $4.37 | $4.39 | $4.33 | $4.36 | $3.99 | 18,802,640 |
| 2016-07-13 | $4.37 | $4.43 | $4.36 | $4.39 | $4.02 | 24,408,240 |
| 2016-07-12 | $4.31 | $4.38 | $4.28 | $4.37 | $4.00 | 23,608,280 |
| 2016-07-11 | $4.33 | $4.36 | $4.30 | $4.31 | $3.95 | 18,034,780 |
| 2016-07-08 | $4.37 | $4.39 | $4.32 | $4.33 | $3.97 | 17,881,330 |
| 2016-07-07 | $4.32 | $4.44 | $4.28 | $4.41 | $4.04 | 32,018,630 |
| 2016-07-06 | $4.31 | $4.35 | $4.27 | $4.34 | $3.98 | 19,737,330 |
| 2016-07-05 | $4.32 | $4.37 | $4.29 | $4.32 | $3.96 | 22,623,030 |
| 2016-07-04 | $4.20 | $4.35 | $4.17 | $4.32 | $3.96 | 25,191,480 |
| 2016-07-01 | $4.30 | $4.31 | $4.21 | $4.23 | $3.88 | 16,151,300 |
| 2016-06-30 | $4.28 | $4.31 | $4.23 | $4.30 | $3.94 | 21,223,940 |
| 2016-06-29 | $4.24 | $4.30 | $4.21 | $4.29 | $3.93 | 26,895,600 |
| 2016-06-28 | $4.18 | $4.25 | $4.16 | $4.23 | $3.88 | 21,831,230 |
| 2016-06-27 | $4.10 | $4.20 | $4.10 | $4.20 | $3.85 | 12,095,450 |
| 2016-06-24 | $4.19 | $4.21 | $4.06 | $4.14 | $3.79 | 15,862,360 |
| 2016-06-23 | $4.22 | $4.22 | $4.13 | $4.18 | $3.83 | 11,063,960 |
| 2016-06-22 | $4.17 | $4.24 | $4.12 | $4.22 | $3.87 | 10,931,210 |
| 2016-06-21 | $4.24 | $4.27 | $4.13 | $4.16 | $3.81 | 13,540,820 |
| 2016-06-20 | $4.27 | $4.27 | $4.16 | $4.21 | $3.86 | 13,086,360 |
| 2016-06-17 | $4.23 | $4.29 | $4.21 | $4.27 | $3.91 | 19,533,680 |
| 2016-06-16 | $4.22 | $4.30 | $4.19 | $4.22 | $3.87 | 19,294,690 |
| 2016-06-15 | $4.10 | $4.31 | $4.08 | $4.25 | $3.89 | 15,424,650 |
| 2016-06-14 | $4.09 | $4.21 | $4.07 | $4.15 | $3.80 | 14,760,290 |
| 2016-06-13 | $4.30 | $4.32 | $4.07 | $4.08 | $3.74 | 16,584,470 |
| 2016-06-10 | $4.35 | $4.35 | $4.35 | $4.35 | $3.99 | 0 |
| 2016-06-09 | $4.35 | $4.35 | $4.35 | $4.35 | $3.99 | 0 |
| 2016-06-08 | $4.35 | $4.39 | $4.28 | $4.35 | $3.99 | 15,475,450 |
| 2016-06-07 | $4.37 | $4.39 | $4.30 | $4.35 | $3.99 | 13,324,590 |
| 2016-06-06 | $4.43 | $4.44 | $4.33 | $4.37 | $4.00 | 16,608,470 |
| 2016-06-03 | $4.42 | $4.46 | $4.36 | $4.43 | $4.06 | 23,237,720 |
| 2016-06-02 | $4.30 | $4.59 | $4.29 | $4.46 | $4.09 | 36,098,110 |
| 2016-06-01 | $4.31 | $4.31 | $4.31 | $4.31 | $3.95 | 0 |
| 2016-05-31 | $4.08 | $4.33 | $4.07 | $4.31 | $3.95 | 34,671,620 |
| 2016-05-30 | $4.05 | $4.08 | $4.02 | $4.05 | $3.71 | 7,272,770 |
| 2016-05-27 | $4.09 | $4.12 | $4.04 | $4.09 | $3.75 | 9,321,420 |
| 2016-05-26 | $4.05 | $4.10 | $3.99 | $4.07 | $3.73 | 11,878,110 |
| 2016-05-25 | $4.12 | $4.15 | $4.05 | $4.08 | $3.74 | 10,188,220 |
| 2016-05-24 | $4.15 | $4.15 | $4.04 | $4.11 | $3.77 | 10,668,400 |
| 2016-05-23 | $4.10 | $4.22 | $4.10 | $4.17 | $3.82 | 16,988,870 |
| 2016-05-20 | $4.00 | $4.17 | $3.99 | $4.12 | $3.77 | 14,584,120 |
| 2016-05-19 | $4.06 | $4.11 | $4.01 | $4.05 | $3.71 | 13,725,890 |
| 2016-05-18 | $4.19 | $4.19 | $4.00 | $4.06 | $3.72 | 15,851,450 |
| 2016-05-17 | $4.22 | $4.25 | $4.16 | $4.23 | $3.88 | 11,362,610 |
| 2016-05-16 | $4.15 | $4.23 | $4.11 | $4.23 | $3.88 | 10,426,500 |
| 2016-05-13 | $4.18 | $4.25 | $4.11 | $4.15 | $3.80 | 11,386,770 |
| 2016-05-12 | $4.22 | $4.22 | $4.04 | $4.17 | $3.82 | 13,018,330 |
| 2016-05-11 | $4.36 | $4.38 | $4.22 | $4.26 | $3.90 | 11,070,620 |
| 2016-05-10 | $4.26 | $4.40 | $4.26 | $4.32 | $3.96 | 19,370,370 |
| 2016-05-09 | $4.40 | $4.40 | $4.18 | $4.31 | $3.95 | 28,542,160 |
| 2016-05-06 | $4.63 | $4.68 | $4.45 | $4.45 | $4.08 | 26,181,640 |
| 2016-05-05 | $4.54 | $4.72 | $4.52 | $4.67 | $4.28 | 33,608,810 |
| 2016-05-04 | $4.48 | $4.58 | $4.44 | $4.57 | $4.19 | 23,428,650 |
| 2016-05-03 | $4.36 | $4.51 | $4.35 | $4.50 | $4.12 | 19,999,010 |
| 2016-05-02 | $4.36 | $4.36 | $4.36 | $4.36 | $3.99 | 0 |
| 2016-04-29 | $4.35 | $4.40 | $4.33 | $4.36 | $3.99 | 11,547,140 |
| 2016-04-28 | $4.46 | $4.46 | $4.30 | $4.39 | $4.02 | 15,781,100 |
| 2016-04-27 | $4.41 | $4.49 | $4.41 | $4.43 | $4.06 | 17,623,310 |
| 2016-04-26 | $4.40 | $4.45 | $4.35 | $4.45 | $4.08 | 17,705,260 |
| 2016-04-25 | $4.38 | $4.41 | $4.32 | $4.39 | $4.02 | 15,632,690 |
| 2016-04-22 | $4.40 | $4.42 | $4.33 | $4.39 | $4.02 | 24,057,390 |
| 2016-04-21 | $4.45 | $4.55 | $4.40 | $4.43 | $4.06 | 20,412,340 |
| 2016-04-20 | $4.73 | $4.75 | $4.33 | $4.46 | $4.09 | 37,968,750 |
| 2016-04-19 | $4.71 | $4.76 | $4.64 | $4.71 | $4.32 | 21,160,020 |
| 2016-04-18 | $4.82 | $4.86 | $4.69 | $4.70 | $4.31 | 28,188,220 |
| 2016-04-15 | $4.84 | $4.95 | $4.80 | $4.88 | $4.47 | 31,703,120 |
| 2016-04-14 | $4.83 | $4.90 | $4.76 | $4.88 | $4.47 | 24,484,920 |
| 2016-04-13 | $4.73 | $4.95 | $4.73 | $4.81 | $4.41 | 53,336,550 |
| 2016-04-12 | $4.75 | $4.75 | $4.64 | $4.70 | $4.31 | 19,536,220 |
| 2016-04-11 | $4.69 | $4.78 | $4.66 | $4.74 | $4.34 | 26,276,200 |
| 2016-04-08 | $4.68 | $4.69 | $4.60 | $4.65 | $4.26 | 23,129,340 |
| 2016-04-07 | $4.86 | $4.89 | $4.70 | $4.71 | $4.32 | 41,066,940 |
| 2016-04-06 | $4.58 | $5.01 | $4.55 | $4.89 | $4.48 | 80,157,060 |
| 2016-04-05 | $4.44 | $4.65 | $4.42 | $4.62 | $4.23 | 48,948,850 |
| 2016-04-04 | $4.44 | $4.44 | $4.44 | $4.44 | $4.07 | 0 |
| 2016-04-01 | $4.41 | $4.49 | $4.26 | $4.44 | $4.07 | 29,105,010 |
| 2016-03-31 | $4.41 | $4.47 | $4.38 | $4.44 | $4.07 | 23,096,200 |
| 2016-03-30 | $4.29 | $4.42 | $4.27 | $4.42 | $4.05 | 19,665,950 |
| 2016-03-29 | $4.38 | $4.41 | $4.20 | $4.26 | $3.90 | 21,812,080 |
| 2016-03-28 | $4.45 | $4.51 | $4.38 | $4.41 | $4.04 | 27,722,830 |
| 2016-03-25 | $4.40 | $4.56 | $4.38 | $4.47 | $4.10 | 29,812,260 |
| 2016-03-24 | $4.47 | $4.50 | $4.39 | $4.40 | $4.03 | 28,626,900 |
| 2016-03-23 | $4.48 | $4.58 | $4.42 | $4.52 | $4.14 | 27,474,750 |
| 2016-03-22 | $4.49 | $4.58 | $4.43 | $4.49 | $4.11 | 40,801,000 |
| 2016-03-21 | $4.50 | $4.53 | $4.41 | $4.52 | $4.14 | 59,577,170 |
| 2016-03-18 | $4.29 | $4.52 | $4.27 | $4.46 | $4.09 | 46,696,610 |
| 2016-03-17 | $4.14 | $4.32 | $4.11 | $4.27 | $3.91 | 31,530,410 |
| 2016-03-16 | $4.23 | $4.25 | $4.10 | $4.12 | $3.77 | 13,431,290 |
| 2016-03-15 | $4.25 | $4.27 | $4.16 | $4.19 | $3.84 | 13,980,000 |
| 2016-03-14 | $4.20 | $4.34 | $4.16 | $4.25 | $3.89 | 25,590,270 |
| 2016-03-11 | $4.15 | $4.17 | $4.07 | $4.14 | $3.79 | 16,181,300 |
| 2016-03-10 | $4.31 | $4.37 | $4.19 | $4.20 | $3.85 | 19,073,390 |
| 2016-03-09 | $4.28 | $4.35 | $4.22 | $4.32 | $3.96 | 22,994,480 |
| 2016-03-08 | $4.58 | $4.65 | $4.30 | $4.49 | $4.11 | 43,013,530 |
| 2016-03-07 | $4.25 | $4.45 | $4.25 | $4.37 | $4.00 | 28,788,090 |
| 2016-03-04 | $4.38 | $4.58 | $4.15 | $4.24 | $3.88 | 42,153,000 |
| 2016-03-03 | $4.47 | $4.78 | $4.41 | $4.51 | $4.13 | 75,107,950 |
| 2016-03-02 | $4.02 | $4.42 | $4.00 | $4.42 | $4.05 | 48,488,800 |
| 2016-03-01 | $3.98 | $4.08 | $3.90 | $4.02 | $3.68 | 18,872,640 |
| 2016-02-29 | $4.13 | $4.19 | $3.85 | $3.94 | $3.61 | 22,467,130 |
| 2016-02-26 | $4.20 | $4.28 | $4.03 | $4.18 | $3.83 | 21,780,290 |
| 2016-02-25 | $4.64 | $4.64 | $4.19 | $4.19 | $3.84 | 38,682,400 |
| 2016-02-24 | $4.74 | $4.79 | $4.50 | $4.66 | $4.27 | 24,062,480 |
| 2016-02-23 | $4.73 | $4.84 | $4.68 | $4.74 | $4.34 | 32,909,890 |
| 2016-02-22 | $4.63 | $4.88 | $4.57 | $4.73 | $4.33 | 36,039,240 |
| 2016-02-19 | $4.53 | $4.79 | $4.52 | $4.63 | $4.24 | 30,351,490 |
| 2016-02-18 | $4.57 | $4.63 | $4.46 | $4.55 | $4.17 | 27,233,360 |
| 2016-02-17 | $4.38 | $4.65 | $4.35 | $4.56 | $4.18 | 46,920,550 |
| 2016-02-16 | $4.18 | $4.42 | $4.13 | $4.42 | $4.05 | 51,038,580 |
| 2016-02-15 | $3.92 | $4.30 | $3.82 | $4.16 | $3.81 | 20,188,230 |
| 2016-02-12 | $4.09 | $4.09 | $4.09 | $4.09 | $3.75 | 0 |
| 2016-02-11 | $4.09 | $4.09 | $4.09 | $4.09 | $3.75 | 0 |
| 2016-02-10 | $4.09 | $4.09 | $4.09 | $4.09 | $3.75 | 0 |
| 2016-02-09 | $4.09 | $4.09 | $4.09 | $4.09 | $3.75 | 0 |
| 2016-02-08 | $4.09 | $4.09 | $4.09 | $4.09 | $3.75 | 0 |
| 2016-02-05 | $4.07 | $4.11 | $4.04 | $4.09 | $3.75 | 16,190,110 |
| 2016-02-04 | $4.02 | $4.13 | $4.00 | $4.05 | $3.71 | 21,917,590 |
| 2016-02-03 | $3.98 | $4.05 | $3.93 | $4.03 | $3.69 | 14,607,990 |
| 2016-02-02 | $3.95 | $4.09 | $3.92 | $4.05 | $3.71 | 17,674,240 |
| 2016-02-01 | $3.92 | $4.06 | $3.81 | $3.96 | $3.63 | 22,817,120 |
| 2016-01-29 | $3.82 | $4.00 | $3.78 | $3.93 | $3.60 | 17,667,760 |
| 2016-01-28 | $3.81 | $3.94 | $3.67 | $3.82 | $3.50 | 14,889,470 |
| 2016-01-27 | $4.04 | $4.08 | $3.60 | $3.89 | $3.56 | 26,323,560 |
| 2016-01-26 | $4.36 | $4.39 | $3.98 | $4.00 | $3.66 | 25,035,530 |
| 2016-01-25 | $4.33 | $4.43 | $4.27 | $4.42 | $4.05 | 18,865,580 |
| 2016-01-22 | $4.25 | $4.36 | $4.12 | $4.32 | $3.96 | 27,391,840 |
| 2016-01-21 | $4.44 | $4.56 | $4.27 | $4.29 | $3.93 | 27,555,950 |
| 2016-01-20 | $4.54 | $4.66 | $4.44 | $4.53 | $4.15 | 26,926,030 |
| 2016-01-19 | $4.40 | $4.65 | $4.35 | $4.60 | $4.21 | 31,374,920 |
| 2016-01-18 | $4.38 | $4.47 | $4.26 | $4.41 | $4.04 | 22,428,390 |
| 2016-01-15 | $4.54 | $4.67 | $4.30 | $4.39 | $4.02 | 28,010,510 |
| 2016-01-14 | $4.49 | $4.66 | $4.24 | $4.63 | $4.24 | 33,061,390 |
| 2016-01-13 | $4.81 | $4.83 | $4.47 | $4.52 | $4.14 | 30,604,480 |
| 2016-01-12 | $4.79 | $4.82 | $4.60 | $4.75 | $4.35 | 28,873,360 |
| 2016-01-11 | $5.00 | $5.19 | $4.60 | $4.70 | $4.31 | 35,130,440 |
| 2016-01-08 | $5.07 | $5.17 | $4.62 | $5.08 | $4.65 | 44,166,050 |
| 2016-01-07 | $5.40 | $5.40 | $4.90 | $4.91 | $4.50 | 10,483,700 |
| 2016-01-06 | $5.24 | $5.48 | $5.24 | $5.44 | $4.98 | 38,265,460 |
| 2016-01-05 | $5.12 | $5.52 | $5.00 | $5.23 | $4.79 | 48,671,190 |
| 2016-01-04 | $6.06 | $6.11 | $5.50 | $5.50 | $5.04 | 33,422,700 |
| 2016-01-01 | $6.11 | $6.11 | $6.11 | $6.11 | $5.60 | 0 |
| 2015-12-31 | $6.37 | $6.42 | $6.08 | $6.11 | $5.60 | 33,703,430 |
| 2015-12-30 | $6.27 | $6.40 | $6.20 | $6.34 | $5.81 | 32,974,850 |
| 2015-12-29 | $6.32 | $6.36 | $6.04 | $6.26 | $5.74 | 48,371,400 |
| 2015-12-28 | $6.62 | $6.64 | $6.23 | $6.32 | $5.79 | 43,824,500 |
| 2015-12-25 | $6.70 | $6.75 | $6.48 | $6.60 | $6.05 | 31,346,510 |
| 2015-12-24 | $6.74 | $6.76 | $6.42 | $6.61 | $6.06 | 31,633,950 |
| 2015-12-23 | $6.79 | $6.85 | $6.60 | $6.66 | $6.10 | 43,594,130 |
| 2015-12-22 | $6.90 | $6.98 | $6.72 | $6.86 | $6.29 | 44,562,000 |
| 2015-12-21 | $6.77 | $7.05 | $6.69 | $6.95 | $6.37 | 68,430,390 |
| 2015-12-18 | $6.80 | $6.81 | $6.58 | $6.70 | $6.14 | 49,706,620 |
| 2015-12-17 | $6.76 | $6.86 | $6.65 | $6.80 | $6.23 | 62,843,160 |
| 2015-12-16 | $6.87 | $7.00 | $6.65 | $6.75 | $6.18 | 60,033,810 |
| 2015-12-15 | $6.87 | $6.98 | $6.69 | $6.92 | $6.34 | 84,536,750 |
| 2015-12-14 | $6.15 | $6.88 | $6.08 | $6.88 | $6.30 | 118,523,880 |
| 2015-12-11 | $6.13 | $6.62 | $6.10 | $6.25 | $5.73 | 61,026,690 |
| 2015-12-10 | $6.09 | $6.29 | $6.02 | $6.13 | $5.62 | 37,045,840 |
| 2015-12-09 | $5.87 | $6.19 | $5.84 | $6.16 | $5.64 | 40,537,800 |
| 2015-12-08 | $6.23 | $6.23 | $5.91 | $5.92 | $5.42 | 45,670,500 |
| 2015-12-07 | $6.15 | $6.35 | $6.01 | $6.23 | $5.71 | 60,524,760 |
| 2015-12-04 | $6.00 | $6.37 | $5.97 | $6.16 | $5.64 | 88,558,220 |
| 2015-12-03 | $5.80 | $6.30 | $5.66 | $6.14 | $5.63 | 111,929,300 |
| 2015-12-02 | $5.99 | $6.16 | $5.65 | $5.91 | $5.41 | 148,905,540 |
| 2015-12-01 | $5.10 | $5.60 | $5.08 | $5.60 | $5.13 | 44,209,010 |
| 2015-11-30 | $5.10 | $5.18 | $4.71 | $5.09 | $4.66 | 37,007,470 |
| 2015-11-27 | $5.62 | $5.62 | $5.09 | $5.10 | $4.67 | 38,512,030 |
| 2015-11-26 | $5.61 | $5.76 | $5.53 | $5.66 | $5.19 | 43,756,710 |
| 2015-11-25 | $5.63 | $5.64 | $5.54 | $5.61 | $5.14 | 29,425,090 |
| 2015-11-24 | $5.60 | $5.66 | $5.43 | $5.57 | $5.10 | 32,577,700 |
| 2015-11-23 | $5.75 | $5.75 | $5.58 | $5.60 | $5.13 | 48,947,180 |
| 2015-11-20 | $5.87 | $5.88 | $5.66 | $5.78 | $5.30 | 49,098,820 |
| 2015-11-19 | $5.78 | $5.85 | $5.63 | $5.83 | $5.34 | 37,536,910 |
| 2015-11-18 | $5.79 | $6.05 | $5.78 | $5.80 | $5.31 | 64,470,100 |
| 2015-11-17 | $5.82 | $5.93 | $5.71 | $5.83 | $5.34 | 52,665,170 |
| 2015-11-16 | $5.56 | $5.85 | $5.40 | $5.78 | $5.30 | 45,433,790 |
| 2015-11-13 | $5.71 | $5.82 | $5.51 | $5.66 | $5.19 | 44,074,720 |
| 2015-11-12 | $6.12 | $6.19 | $5.80 | $5.89 | $5.40 | 91,451,240 |
| 2015-11-11 | $5.65 | $5.95 | $5.59 | $5.92 | $5.42 | 72,275,450 |
| 2015-11-10 | $5.56 | $5.78 | $5.54 | $5.66 | $5.19 | 49,615,850 |
| 2015-11-09 | $5.63 | $5.72 | $5.51 | $5.62 | $5.15 | 78,836,710 |
| 2015-11-06 | $5.72 | $5.82 | $5.67 | $5.76 | $5.28 | 40,985,560 |
| 2015-11-05 | $5.84 | $5.92 | $5.64 | $5.74 | $5.26 | 72,754,780 |
| 2015-11-04 | $5.83 | $6.03 | $5.60 | $5.97 | $5.47 | 96,224,780 |
| 2015-11-03 | $5.28 | $5.84 | $5.17 | $5.83 | $5.34 | 84,724,180 |
| 2015-11-02 | $4.85 | $5.45 | $4.72 | $5.31 | $4.86 | 76,315,710 |
| 2015-10-30 | $4.74 | $5.21 | $4.70 | $5.00 | $4.58 | 81,168,880 |
| 2015-10-29 | $4.73 | $4.78 | $4.65 | $4.74 | $4.34 | 19,973,410 |
| 2015-10-28 | $4.88 | $4.93 | $4.66 | $4.71 | $4.32 | 27,452,020 |
| 2015-10-27 | $4.74 | $4.93 | $4.52 | $4.89 | $4.48 | 41,848,460 |
| 2015-10-26 | $4.82 | $4.83 | $4.68 | $4.75 | $4.35 | 31,568,210 |
| 2015-10-23 | $4.61 | $4.78 | $4.58 | $4.76 | $4.36 | 36,118,490 |
| 2015-10-22 | $4.34 | $4.64 | $4.34 | $4.61 | $4.22 | 25,113,570 |
| 2015-10-21 | $4.75 | $4.86 | $4.31 | $4.41 | $4.04 | 41,221,650 |
| 2015-10-20 | $4.65 | $4.80 | $4.56 | $4.75 | $4.35 | 27,685,110 |
| 2015-10-19 | $4.76 | $4.76 | $4.58 | $4.66 | $4.27 | 28,540,070 |
| 2015-10-16 | $4.70 | $4.84 | $4.65 | $4.75 | $4.35 | 33,072,260 |
| 2015-10-15 | $4.48 | $4.65 | $4.44 | $4.65 | $4.26 | 30,702,740 |
| 2015-10-14 | $4.50 | $4.67 | $4.48 | $4.52 | $4.14 | 33,267,910 |
| 2015-10-13 | $4.46 | $4.57 | $4.43 | $4.53 | $4.15 | 27,731,840 |
| 2015-10-12 | $4.34 | $4.54 | $4.30 | $4.52 | $4.14 | 31,183,310 |
| 2015-10-09 | $4.24 | $4.33 | $4.20 | $4.31 | $3.95 | 20,327,650 |
| 2015-10-08 | $4.22 | $4.30 | $4.19 | $4.25 | $3.89 | 18,889,950 |
| 2015-10-07 | $4.10 | $4.10 | $4.10 | $4.10 | $3.76 | 0 |
| 2015-10-06 | $4.10 | $4.10 | $4.10 | $4.10 | $3.76 | 0 |
| 2015-10-05 | $4.10 | $4.10 | $4.10 | $4.10 | $3.76 | 0 |
| 2015-10-02 | $4.10 | $4.10 | $4.10 | $4.10 | $3.76 | 0 |
| 2015-10-01 | $4.10 | $4.10 | $4.10 | $4.10 | $3.76 | 0 |
| 2015-09-30 | $4.07 | $4.18 | $4.05 | $4.10 | $3.76 | 10,904,980 |
| 2015-09-29 | $4.07 | $4.12 | $4.02 | $4.05 | $3.71 | 11,464,420 |
| 2015-09-28 | $4.05 | $4.17 | $4.03 | $4.14 | $3.79 | 11,373,680 |
| 2015-09-25 | $4.32 | $4.36 | $4.01 | $4.05 | $3.71 | 25,940,190 |
| 2015-09-24 | $4.31 | $4.40 | $4.28 | $4.37 | $4.00 | 23,780,470 |
| 2015-09-23 | $4.30 | $4.50 | $4.27 | $4.32 | $3.96 | 32,205,450 |
| 2015-09-22 | $4.28 | $4.47 | $4.24 | $4.39 | $4.02 | 28,485,540 |
| 2015-09-21 | $4.06 | $4.36 | $4.01 | $4.31 | $3.95 | 25,722,300 |
| 2015-09-18 | $4.18 | $4.22 | $4.02 | $4.12 | $3.77 | 15,580,380 |
| 2015-09-17 | $4.23 | $4.33 | $4.10 | $4.12 | $3.77 | 24,856,550 |
| 2015-09-16 | $3.90 | $4.28 | $3.90 | $4.24 | $3.88 | 21,603,420 |
| 2015-09-15 | $4.03 | $4.15 | $3.88 | $3.89 | $3.56 | 17,728,800 |
| 2015-09-14 | $4.58 | $4.58 | $4.09 | $4.09 | $3.75 | 28,617,450 |
| 2015-09-11 | $4.47 | $4.62 | $4.42 | $4.54 | $4.16 | 22,591,510 |
| 2015-09-10 | $4.54 | $4.63 | $4.41 | $4.45 | $4.08 | 24,175,080 |
| 2015-09-09 | $4.38 | $4.58 | $4.30 | $4.56 | $4.18 | 32,333,750 |
| 2015-09-08 | $4.17 | $4.35 | $4.10 | $4.31 | $3.95 | 17,826,000 |
| 2015-09-07 | $4.08 | $4.32 | $4.07 | $4.13 | $3.78 | 23,596,800 |
Shandong Jinjing Science Tech Company Ltd (600586) News Headlines
Recent Shandong Jinjing Science Tech Company Ltd (600586) News
Similar Companies to Shandong Jinjing Science Tech Company Ltd (600586) 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 | -- | -- | -- |