Shenergy Company Ltd (600642) Exchange: SHG
Data as of Aug. 27, 2025
$8.28 ($0.00) 0.00%
Shenergy Company Ltd - Daily Information
Click for more stock information on Shenergy Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $8.29 |
| Previous Close | $8.28 |
| High | $8.30 |
| Low | $8.27 |
| Adjusted Open | $8.29 |
| Previous Adjusted Close | $8.28 |
| Adjusted High | $8.30 |
| Adjusted Low | $8.27 |
About Shenergy Company Ltd (600642)
Shenergy Company Limited is a China-based company principally engaged in the supply and distribution of electricity, petroleum and natural gas. The Company is also involved in the sale of coal products. The Company operates its business mainly in domestic market. On May 19, 2014, it announced that it established a wholly owned subsidiary, engaged in industrial investment business in Shanghai.
Invest in Shenergy Company Ltd (600642)
Historical Stock Data for Shenergy Company Ltd (600642)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | $8.29 | $8.30 | $8.27 | $8.28 | $8.28 | 14,367,220 |
| 2025-07-17 | $8.32 | $8.35 | $8.25 | $8.28 | $8.28 | 16,123,440 |
| 2025-07-16 | $8.37 | $8.41 | $8.31 | $8.32 | $8.32 | 17,315,530 |
| 2025-07-15 | $8.52 | $8.54 | $8.35 | $8.36 | $8.36 | 28,328,690 |
| 2025-07-14 | $8.47 | $8.65 | $8.47 | $8.51 | $8.51 | 30,603,140 |
| 2025-07-11 | $8.64 | $8.69 | $8.45 | $8.47 | $8.47 | 48,877,140 |
| 2025-07-10 | $9.04 | $9.11 | $9.02 | $9.09 | $9.09 | 28,786,500 |
| 2025-07-09 | $8.95 | $9.08 | $8.93 | $9.03 | $9.03 | 33,209,700 |
| 2025-07-08 | $8.96 | $8.98 | $8.83 | $8.94 | $8.94 | 26,126,920 |
| 2025-07-07 | $8.84 | $8.96 | $8.76 | $8.95 | $8.95 | 38,079,220 |
| 2025-07-04 | $8.65 | $8.85 | $8.64 | $8.76 | $8.76 | 43,082,940 |
| 2025-07-03 | $8.63 | $8.66 | $8.60 | $8.64 | $8.64 | 13,113,160 |
| 2025-07-02 | $8.63 | $8.67 | $8.61 | $8.63 | $8.63 | 14,489,510 |
| 2025-06-30 | $8.64 | $8.69 | $8.58 | $8.60 | $8.60 | 23,201,520 |
| 2025-06-27 | $8.73 | $8.74 | $8.62 | $8.63 | $8.63 | 35,570,390 |
| 2025-06-26 | $8.79 | $8.83 | $8.71 | $8.72 | $8.72 | 15,106,620 |
| 2025-06-25 | $8.72 | $8.80 | $8.70 | $8.80 | $8.80 | 16,454,210 |
| 2025-06-24 | $8.70 | $8.73 | $8.66 | $8.71 | $8.71 | 15,535,980 |
| 2025-06-23 | $8.85 | $8.88 | $8.66 | $8.68 | $8.68 | 25,463,900 |
| 2025-06-20 | $8.82 | $8.95 | $8.81 | $8.84 | $8.84 | 20,157,400 |
| 2025-06-19 | $8.78 | $8.88 | $8.73 | $8.82 | $8.82 | 22,773,940 |
| 2025-06-18 | $8.76 | $8.85 | $8.75 | $8.78 | $8.78 | 17,421,090 |
| 2025-06-17 | $8.67 | $8.81 | $8.65 | $8.76 | $8.76 | 27,964,930 |
| 2025-06-13 | $8.76 | $8.88 | $8.73 | $8.74 | $8.74 | 56,068,880 |
| 2025-06-12 | $8.74 | $8.79 | $8.71 | $8.76 | $8.76 | 22,766,250 |
| 2025-06-11 | $8.75 | $8.82 | $8.70 | $8.75 | $8.75 | 20,756,350 |
| 2025-06-10 | $8.72 | $8.81 | $8.70 | $8.74 | $8.74 | 25,546,440 |
| 2025-06-09 | $8.72 | $8.74 | $8.64 | $8.72 | $8.72 | 26,764,170 |
| 2025-06-06 | $8.70 | $8.78 | $8.69 | $8.71 | $8.71 | 25,714,110 |
| 2025-06-05 | $8.82 | $8.85 | $8.66 | $8.69 | $8.69 | 34,877,080 |
| 2025-06-04 | $8.83 | $8.84 | $8.79 | $8.80 | $8.80 | 20,974,940 |
| 2025-06-03 | $8.98 | $8.98 | $8.79 | $8.84 | $8.84 | 27,443,130 |
| 2025-05-30 | $9.07 | $9.08 | $8.98 | $8.98 | $8.98 | 14,133,220 |
| 2025-05-29 | $9.04 | $9.10 | $9.03 | $9.05 | $9.05 | 17,611,330 |
| 2025-05-28 | $9.02 | $9.06 | $8.98 | $9.04 | $9.04 | 11,116,690 |
| 2025-05-27 | $8.97 | $9.04 | $8.96 | $9.02 | $9.02 | 15,214,350 |
| 2025-05-26 | $8.95 | $9.01 | $8.90 | $8.98 | $8.98 | 17,749,760 |
| 2025-05-23 | $9.06 | $9.10 | $8.93 | $8.93 | $8.93 | 17,225,510 |
| 2025-05-22 | $9.15 | $9.22 | $9.05 | $9.09 | $9.09 | 19,488,310 |
| 2025-05-21 | $9.02 | $9.20 | $9.01 | $9.17 | $9.17 | 24,750,470 |
| 2025-05-20 | $8.96 | $9.03 | $8.94 | $9.02 | $9.02 | 14,389,630 |
| 2025-05-19 | $8.99 | $9.05 | $8.94 | $8.95 | $8.95 | 13,379,920 |
| 2025-05-16 | $8.95 | $8.99 | $8.92 | $8.97 | $8.97 | 11,034,020 |
| 2025-05-15 | $8.98 | $9.05 | $8.95 | $8.95 | $8.95 | 12,446,230 |
| 2025-05-14 | $9.01 | $9.01 | $8.91 | $8.97 | $8.97 | 16,692,510 |
| 2025-05-13 | $8.96 | $9.05 | $8.94 | $9.03 | $9.03 | 15,801,820 |
| 2025-05-12 | $9.14 | $9.14 | $8.93 | $8.95 | $8.95 | 30,691,350 |
| 2025-05-09 | $8.87 | $9.20 | $8.83 | $9.15 | $9.15 | 39,973,810 |
| 2025-05-08 | $8.84 | $8.88 | $8.81 | $8.87 | $8.87 | 15,855,240 |
| 2025-05-07 | $8.86 | $8.93 | $8.81 | $8.86 | $8.86 | 19,998,340 |
| 2025-05-06 | $8.86 | $8.87 | $8.73 | $8.82 | $8.82 | 25,672,110 |
| 2025-04-30 | $9.02 | $9.08 | $8.78 | $8.82 | $8.82 | 32,058,420 |
| 2025-04-29 | $9.34 | $9.34 | $9.07 | $9.08 | $9.08 | 24,317,990 |
| 2025-04-28 | $9.36 | $9.42 | $9.28 | $9.40 | $9.40 | 16,096,730 |
| 2025-04-25 | $9.39 | $9.45 | $9.28 | $9.36 | $9.36 | 17,911,920 |
| 2025-04-24 | $9.09 | $9.42 | $9.09 | $9.38 | $9.38 | 26,055,700 |
| 2025-04-23 | $9.15 | $9.19 | $9.08 | $9.11 | $9.11 | 12,504,420 |
| 2025-04-22 | $9.18 | $9.28 | $9.10 | $9.11 | $9.11 | 15,271,060 |
| 2025-04-21 | $9.14 | $9.24 | $9.12 | $9.17 | $9.17 | 17,360,270 |
| 2025-04-18 | $9.11 | $9.20 | $9.06 | $9.13 | $9.13 | 13,757,110 |
| 2025-04-17 | $9.08 | $9.16 | $9.03 | $9.15 | $9.15 | 15,015,910 |
| 2025-04-16 | $9.05 | $9.17 | $9.02 | $9.14 | $9.14 | 21,893,980 |
| 2025-04-15 | $9.05 | $9.14 | $8.96 | $9.05 | $9.05 | 17,303,730 |
| 2025-04-14 | $8.81 | $9.08 | $8.80 | $9.05 | $9.05 | 28,375,330 |
| 2025-04-11 | $8.95 | $8.96 | $8.77 | $8.80 | $8.80 | 20,686,220 |
| 2025-04-10 | $8.90 | $9.05 | $8.85 | $8.94 | $8.94 | 24,153,250 |
| 2025-04-09 | $8.98 | $9.06 | $8.68 | $8.98 | $8.98 | 32,568,700 |
| 2025-04-08 | $8.99 | $9.17 | $8.89 | $8.98 | $8.98 | 32,929,710 |
| 2025-04-07 | $9.00 | $9.24 | $8.75 | $8.95 | $8.95 | 48,917,270 |
| 2025-04-03 | $9.14 | $9.28 | $9.09 | $9.26 | $9.26 | 19,093,100 |
| 2025-04-02 | $9.20 | $9.21 | $9.09 | $9.15 | $9.15 | 20,796,000 |
| 2025-04-01 | $8.89 | $9.24 | $8.86 | $9.21 | $9.21 | 38,337,420 |
| 2025-03-31 | $8.67 | $8.95 | $8.65 | $8.91 | $8.91 | 38,931,570 |
| 2025-03-28 | $8.64 | $8.72 | $8.60 | $8.67 | $8.67 | 13,406,480 |
| 2025-03-27 | $8.73 | $8.76 | $8.63 | $8.63 | $8.63 | 19,717,410 |
| 2025-03-26 | $8.90 | $8.90 | $8.70 | $8.72 | $8.72 | 29,323,520 |
| 2025-03-25 | $8.79 | $8.93 | $8.74 | $8.88 | $8.88 | 27,857,010 |
| 2025-03-24 | $8.71 | $8.81 | $8.68 | $8.79 | $8.79 | 22,139,780 |
| 2025-03-21 | $8.80 | $8.86 | $8.66 | $8.71 | $8.71 | 29,201,940 |
| 2025-03-20 | $8.95 | $8.98 | $8.80 | $8.82 | $8.82 | 18,501,800 |
| 2025-03-19 | $8.88 | $9.00 | $8.84 | $8.96 | $8.96 | 22,722,490 |
| 2025-03-18 | $9.11 | $9.13 | $8.83 | $8.87 | $8.87 | 31,588,800 |
| 2025-03-17 | $9.24 | $9.28 | $9.06 | $9.07 | $9.07 | 21,437,470 |
| 2025-03-14 | $9.23 | $9.37 | $9.19 | $9.25 | $9.25 | 25,925,610 |
| 2025-03-13 | $8.94 | $9.25 | $8.92 | $9.23 | $9.23 | 32,360,350 |
| 2025-03-12 | $8.75 | $8.93 | $8.73 | $8.91 | $8.91 | 24,022,220 |
| 2025-03-11 | $8.68 | $8.77 | $8.65 | $8.77 | $8.77 | 13,884,440 |
| 2025-03-10 | $8.73 | $8.75 | $8.63 | $8.71 | $8.71 | 14,747,070 |
| 2025-03-07 | $8.72 | $8.80 | $8.69 | $8.74 | $8.74 | 15,118,610 |
| 2025-03-06 | $8.85 | $8.85 | $8.70 | $8.72 | $8.72 | 24,132,680 |
| 2025-03-05 | $8.85 | $8.88 | $8.77 | $8.84 | $8.84 | 11,078,710 |
| 2025-03-04 | $8.85 | $8.93 | $8.79 | $8.82 | $8.82 | 13,813,960 |
| 2025-03-03 | $8.91 | $8.94 | $8.76 | $8.90 | $8.90 | 20,992,330 |
| 2025-02-28 | $8.80 | $9.00 | $8.79 | $8.91 | $8.91 | 23,486,040 |
| 2025-02-27 | $8.71 | $8.84 | $8.64 | $8.82 | $8.82 | 18,631,640 |
| 2025-02-26 | $8.72 | $8.80 | $8.66 | $8.72 | $8.72 | 15,995,630 |
| 2025-02-25 | $8.74 | $8.90 | $8.67 | $8.71 | $8.71 | 25,694,330 |
| 2025-02-24 | $8.61 | $8.79 | $8.57 | $8.74 | $8.74 | 25,611,240 |
| 2025-02-20 | $8.84 | $8.87 | $8.58 | $8.78 | $8.78 | 27,179,790 |
| 2025-02-19 | $8.73 | $8.85 | $8.68 | $8.85 | $8.85 | 27,916,640 |
| 2025-02-18 | $8.54 | $8.87 | $8.50 | $8.72 | $8.72 | 43,518,230 |
| 2025-02-17 | $8.48 | $8.56 | $8.37 | $8.55 | $8.55 | 30,353,570 |
| 2025-02-14 | $8.46 | $8.48 | $8.40 | $8.48 | $8.48 | 15,086,650 |
| 2025-02-13 | $8.49 | $8.52 | $8.43 | $8.43 | $8.43 | 13,500,550 |
| 2025-02-12 | $8.51 | $8.59 | $8.41 | $8.48 | $8.48 | 18,224,350 |
| 2025-02-11 | $8.59 | $8.71 | $8.49 | $8.51 | $8.51 | 20,109,090 |
| 2025-02-10 | $8.60 | $8.68 | $8.54 | $8.57 | $8.57 | 20,674,870 |
| 2025-02-07 | $8.54 | $8.70 | $8.49 | $8.59 | $8.59 | 26,373,870 |
| 2025-02-06 | $8.52 | $8.59 | $8.42 | $8.55 | $8.55 | 29,025,050 |
| 2025-02-05 | $8.70 | $8.73 | $8.48 | $8.55 | $8.55 | 22,293,370 |
| 2025-01-27 | $8.59 | $8.75 | $8.54 | $8.70 | $8.70 | 28,398,650 |
| 2025-01-24 | $8.54 | $8.60 | $8.46 | $8.55 | $8.55 | 23,325,720 |
| 2025-01-23 | $8.71 | $8.83 | $8.51 | $8.53 | $8.53 | 33,901,350 |
| 2025-01-22 | $8.61 | $8.70 | $8.56 | $8.68 | $8.68 | 18,237,110 |
| 2025-01-21 | $8.70 | $8.78 | $8.54 | $8.65 | $8.65 | 21,440,200 |
| 2025-01-20 | $8.83 | $8.87 | $8.64 | $8.68 | $8.68 | 29,403,190 |
| 2025-01-17 | $8.82 | $8.84 | $8.72 | $8.77 | $8.77 | 15,184,100 |
| 2025-01-16 | $8.89 | $8.94 | $8.81 | $8.82 | $8.82 | 13,399,190 |
| 2025-01-15 | $8.88 | $9.12 | $8.84 | $8.86 | $8.86 | 18,219,860 |
| 2025-01-14 | $8.80 | $8.94 | $8.76 | $8.88 | $8.88 | 21,115,600 |
| 2025-01-13 | $8.93 | $8.98 | $8.70 | $8.81 | $8.81 | 23,389,520 |
| 2025-01-09 | $9.08 | $9.12 | $8.83 | $8.97 | $8.97 | 20,718,270 |
| 2025-01-08 | $8.95 | $9.22 | $8.93 | $9.06 | $9.06 | 28,840,160 |
| 2025-01-07 | $9.12 | $9.14 | $8.84 | $9.00 | $9.00 | 37,576,100 |
| 2025-01-06 | $9.21 | $9.29 | $9.05 | $9.13 | $9.13 | 31,998,920 |
| 2025-01-03 | $9.30 | $9.38 | $9.20 | $9.24 | $9.24 | 29,985,540 |
| 2025-01-02 | $9.49 | $9.56 | $9.19 | $9.25 | $9.25 | 31,782,320 |
| 2024-12-31 | $9.53 | $9.67 | $9.47 | $9.49 | $9.49 | 21,177,430 |
| 2024-12-30 | $9.47 | $9.63 | $9.42 | $9.53 | $9.53 | 27,187,570 |
| 2024-12-27 | $9.36 | $9.47 | $9.23 | $9.45 | $9.45 | 27,299,520 |
| 2024-12-26 | $9.47 | $9.51 | $9.29 | $9.35 | $9.35 | 22,856,090 |
| 2024-12-25 | $9.46 | $9.54 | $9.30 | $9.49 | $9.49 | 24,575,000 |
| 2024-12-24 | $9.26 | $9.48 | $9.26 | $9.45 | $9.45 | 24,043,570 |
| 2024-12-23 | $9.06 | $9.51 | $9.04 | $9.31 | $9.31 | 46,997,100 |
| 2024-12-20 | $9.09 | $9.16 | $8.99 | $9.07 | $9.07 | 34,047,940 |
| 2024-12-19 | $9.23 | $9.25 | $9.09 | $9.12 | $9.12 | 24,695,540 |
| 2024-12-18 | $9.05 | $9.31 | $9.04 | $9.29 | $9.29 | 29,944,780 |
| 2024-12-17 | $9.13 | $9.20 | $9.00 | $9.03 | $9.03 | 23,359,080 |
| 2024-12-16 | $8.88 | $9.11 | $8.88 | $9.10 | $9.10 | 36,523,080 |
| 2024-12-13 | $8.91 | $9.04 | $8.84 | $8.88 | $8.88 | 46,167,730 |
| 2024-12-12 | $8.86 | $8.98 | $8.83 | $8.91 | $8.91 | 22,663,100 |
| 2024-12-11 | $8.74 | $8.88 | $8.72 | $8.85 | $8.85 | 23,422,580 |
| 2024-12-10 | $8.97 | $8.98 | $8.71 | $8.75 | $8.75 | 46,415,110 |
| 2024-12-09 | $8.82 | $8.90 | $8.71 | $8.86 | $8.86 | 27,377,660 |
| 2024-12-06 | $8.69 | $8.82 | $8.66 | $8.80 | $8.80 | 44,316,430 |
| 2024-12-05 | $8.45 | $8.76 | $8.45 | $8.67 | $8.67 | 46,072,590 |
| 2024-12-04 | $8.33 | $8.51 | $8.29 | $8.48 | $8.48 | 33,299,670 |
| 2024-12-03 | $8.23 | $8.37 | $8.20 | $8.36 | $8.36 | 24,510,370 |
| 2024-12-02 | $8.22 | $8.28 | $8.14 | $8.25 | $8.25 | 20,968,590 |
| 2024-11-29 | $8.16 | $8.32 | $8.16 | $8.20 | $8.20 | 22,655,380 |
| 2024-11-28 | $8.20 | $8.24 | $8.15 | $8.17 | $8.17 | 12,672,320 |
| 2024-11-27 | $8.15 | $8.24 | $8.07 | $8.23 | $8.23 | 18,943,270 |
| 2024-11-26 | $8.16 | $8.23 | $8.12 | $8.16 | $8.16 | 11,735,100 |
| 2024-11-25 | $8.22 | $8.31 | $8.09 | $8.19 | $8.19 | 24,773,950 |
| 2024-11-22 | $8.44 | $8.58 | $8.22 | $8.24 | $8.24 | 26,341,360 |
| 2024-11-21 | $8.52 | $8.58 | $8.41 | $8.49 | $8.49 | 30,380,770 |
| 2024-11-20 | $8.38 | $8.48 | $8.30 | $8.47 | $8.47 | 29,448,810 |
| 2024-11-19 | $8.32 | $8.41 | $8.28 | $8.36 | $8.36 | 22,441,440 |
| 2024-11-18 | $8.21 | $8.44 | $8.21 | $8.33 | $8.33 | 41,459,800 |
| 2024-11-15 | $8.19 | $8.30 | $8.15 | $8.18 | $8.18 | 25,331,500 |
| 2024-11-14 | $8.33 | $8.36 | $8.18 | $8.19 | $8.19 | 25,615,860 |
| 2024-11-13 | $8.27 | $8.42 | $8.24 | $8.32 | $8.32 | 26,232,690 |
| 2024-11-12 | $8.35 | $8.39 | $8.23 | $8.27 | $8.27 | 26,920,040 |
| 2024-11-11 | $8.35 | $8.44 | $8.33 | $8.38 | $8.38 | 28,579,660 |
| 2024-11-08 | $8.48 | $8.56 | $8.34 | $8.38 | $8.38 | 41,037,730 |
| 2024-11-07 | $8.35 | $8.47 | $8.29 | $8.47 | $8.47 | 27,304,290 |
| 2024-11-06 | $8.68 | $8.69 | $8.36 | $8.39 | $8.39 | 59,251,170 |
| 2024-11-05 | $8.76 | $8.82 | $8.62 | $8.68 | $8.68 | 43,653,420 |
| 2024-11-04 | $8.65 | $8.85 | $8.53 | $8.80 | $8.80 | 33,082,900 |
| 2024-11-01 | $8.64 | $8.66 | $8.37 | $8.64 | $8.64 | 37,584,100 |
| 2024-10-31 | $8.46 | $8.66 | $8.28 | $8.62 | $8.62 | 67,208,300 |
| 2024-10-30 | $8.35 | $8.50 | $8.30 | $8.36 | $8.36 | 19,809,490 |
| 2024-10-29 | $8.42 | $8.55 | $8.36 | $8.39 | $8.39 | 22,037,920 |
| 2024-10-28 | $8.33 | $8.50 | $8.31 | $8.45 | $8.45 | 19,430,230 |
| 2024-10-25 | $8.69 | $8.69 | $8.30 | $8.39 | $8.39 | 36,317,630 |
| 2024-10-24 | $8.49 | $8.68 | $8.42 | $8.63 | $8.63 | 25,255,600 |
| 2024-10-23 | $8.57 | $8.68 | $8.43 | $8.54 | $8.54 | 23,364,080 |
| 2024-10-22 | $8.19 | $8.50 | $8.19 | $8.50 | $8.50 | 34,363,740 |
| 2024-10-21 | $8.33 | $8.38 | $8.17 | $8.20 | $8.20 | 27,929,820 |
| 2024-10-18 | $7.95 | $8.43 | $7.95 | $8.31 | $8.31 | 42,859,350 |
| 2024-10-17 | $8.17 | $8.20 | $7.98 | $7.99 | $7.99 | 17,411,130 |
| 2024-10-16 | $8.03 | $8.18 | $8.01 | $8.10 | $8.10 | 18,681,940 |
| 2024-10-15 | $8.29 | $8.33 | $8.08 | $8.08 | $8.08 | 23,159,520 |
| 2024-10-14 | $8.29 | $8.38 | $8.16 | $8.29 | $8.29 | 27,150,250 |
| 2024-10-11 | $8.23 | $8.43 | $8.09 | $8.28 | $8.28 | 47,694,590 |
| 2024-10-10 | $8.00 | $8.48 | $7.97 | $8.23 | $8.23 | 56,512,270 |
| 2024-10-09 | $8.30 | $8.32 | $7.95 | $7.97 | $7.97 | 59,081,330 |
| 2024-10-08 | $9.34 | $9.34 | $8.27 | $8.39 | $8.39 | 102,170,980 |
| 2024-09-30 | $8.21 | $8.63 | $8.11 | $8.54 | $8.54 | 61,273,960 |
| 2024-09-27 | $7.99 | $8.05 | $7.88 | $8.02 | $8.02 | 31,256,040 |
| 2024-09-26 | $7.87 | $7.96 | $7.62 | $7.95 | $7.95 | 41,565,400 |
| 2024-09-25 | $8.01 | $8.06 | $7.80 | $7.90 | $7.90 | 28,711,540 |
| 2024-09-24 | $7.69 | $7.92 | $7.57 | $7.90 | $7.90 | 39,725,280 |
| 2024-09-23 | $7.27 | $7.67 | $7.25 | $7.63 | $7.63 | 31,507,700 |
| 2024-09-20 | $7.24 | $7.35 | $7.19 | $7.28 | $7.28 | 28,542,490 |
| 2024-09-19 | $7.27 | $7.29 | $7.12 | $7.24 | $7.24 | 22,631,220 |
| 2024-09-18 | $7.22 | $7.28 | $7.10 | $7.25 | $7.25 | 13,531,740 |
| 2024-09-13 | $7.22 | $7.34 | $7.18 | $7.21 | $7.21 | 20,630,280 |
| 2024-09-12 | $7.20 | $7.35 | $7.17 | $7.22 | $7.22 | 25,189,730 |
| 2024-09-11 | $7.49 | $7.49 | $7.13 | $7.20 | $7.20 | 41,697,750 |
| 2024-09-10 | $7.58 | $7.62 | $7.38 | $7.51 | $7.51 | 20,171,630 |
| 2024-09-09 | $7.75 | $7.77 | $7.52 | $7.55 | $7.55 | 20,026,190 |
| 2024-09-06 | $7.86 | $7.96 | $7.75 | $7.75 | $7.75 | 15,082,100 |
| 2024-09-05 | $7.85 | $7.89 | $7.70 | $7.82 | $7.82 | 17,899,780 |
| 2024-09-04 | $7.69 | $7.93 | $7.56 | $7.88 | $7.88 | 24,247,840 |
| 2024-09-03 | $7.82 | $7.99 | $7.66 | $7.70 | $7.70 | 26,187,370 |
| 2024-09-02 | $7.86 | $7.98 | $7.73 | $7.85 | $7.85 | 29,125,920 |
| 2024-08-30 | $8.10 | $8.16 | $7.81 | $7.85 | $7.85 | 33,575,720 |
| 2024-08-29 | $8.16 | $8.18 | $7.98 | $8.09 | $8.09 | 13,807,550 |
| 2024-08-28 | $8.04 | $8.24 | $8.03 | $8.18 | $8.18 | 12,217,450 |
| 2024-08-27 | $8.17 | $8.20 | $8.05 | $8.08 | $8.08 | 10,386,140 |
| 2024-08-26 | $8.23 | $8.26 | $8.12 | $8.16 | $8.16 | 12,681,690 |
| 2024-08-23 | $8.39 | $8.39 | $8.15 | $8.24 | $8.24 | 14,520,140 |
| 2024-08-22 | $8.24 | $8.43 | $8.20 | $8.39 | $8.39 | 14,736,730 |
| 2024-08-21 | $8.30 | $8.31 | $8.20 | $8.25 | $8.25 | 11,099,690 |
| 2024-08-20 | $8.49 | $8.50 | $8.18 | $8.32 | $8.32 | 13,751,770 |
| 2024-08-19 | $8.31 | $8.51 | $8.24 | $8.47 | $8.47 | 20,250,230 |
| 2024-08-16 | $8.36 | $8.38 | $8.19 | $8.30 | $8.30 | 15,134,000 |
| 2024-08-15 | $8.31 | $8.44 | $8.25 | $8.35 | $8.35 | 19,329,030 |
| 2024-08-14 | $8.01 | $8.43 | $7.95 | $8.34 | $8.34 | 37,722,840 |
| 2024-08-13 | $8.10 | $8.17 | $7.93 | $8.04 | $8.04 | 13,718,840 |
| 2024-08-12 | $8.01 | $8.17 | $8.00 | $8.12 | $8.12 | 18,837,030 |
| 2024-08-09 | $8.02 | $8.07 | $7.92 | $7.99 | $7.99 | 11,520,730 |
| 2024-08-08 | $8.09 | $8.10 | $7.90 | $7.95 | $7.95 | 13,915,560 |
| 2024-08-07 | $7.92 | $8.14 | $7.89 | $8.06 | $8.06 | 24,875,930 |
| 2024-08-06 | $8.02 | $8.10 | $7.81 | $7.89 | $7.89 | 24,701,680 |
| 2024-08-05 | $8.14 | $8.17 | $7.97 | $8.02 | $8.02 | 24,227,230 |
| 2024-08-02 | $8.17 | $8.31 | $8.11 | $8.18 | $8.18 | 17,574,100 |
| 2024-08-01 | $8.32 | $8.44 | $8.20 | $8.23 | $8.23 | 24,685,240 |
| 2024-07-31 | $8.33 | $8.38 | $8.07 | $8.35 | $8.35 | 42,485,160 |
| 2024-07-30 | $8.55 | $8.56 | $8.28 | $8.37 | $8.37 | 19,772,740 |
| 2024-07-29 | $8.48 | $8.60 | $8.45 | $8.57 | $8.57 | 19,370,380 |
| 2024-07-26 | $8.62 | $8.65 | $8.47 | $8.51 | $8.51 | 20,526,190 |
| 2024-07-25 | $8.63 | $8.66 | $8.45 | $8.60 | $8.60 | 31,265,800 |
| 2024-07-24 | $8.25 | $8.69 | $8.18 | $8.60 | $8.60 | 46,064,380 |
| 2024-07-23 | $8.23 | $8.32 | $8.10 | $8.22 | $8.22 | 29,976,480 |
| 2024-07-22 | $8.25 | $8.30 | $7.99 | $8.28 | $8.28 | 33,066,570 |
| 2024-07-19 | $8.18 | $8.37 | $8.17 | $8.29 | $8.29 | 29,235,840 |
| 2024-07-18 | $8.00 | $8.28 | $7.92 | $8.25 | $8.25 | 42,566,340 |
| 2024-07-17 | $8.59 | $8.60 | $7.98 | $8.06 | $8.06 | 56,563,850 |
| 2024-07-16 | $8.72 | $8.76 | $8.55 | $8.71 | $8.71 | 22,057,480 |
| 2024-07-15 | $8.60 | $8.77 | $8.46 | $8.75 | $8.75 | 27,294,330 |
| 2024-07-12 | $8.77 | $8.86 | $8.61 | $8.63 | $8.63 | 25,372,510 |
| 2024-07-11 | $8.88 | $8.90 | $8.53 | $8.81 | $8.81 | 48,648,180 |
| 2024-07-10 | $9.24 | $9.27 | $8.78 | $8.89 | $8.89 | 42,113,850 |
| 2024-07-09 | $9.06 | $9.26 | $9.01 | $9.24 | $9.24 | 30,240,600 |
| 2024-07-08 | $8.80 | $9.12 | $8.79 | $9.07 | $9.07 | 33,082,560 |
| 2024-07-05 | $8.94 | $8.96 | $8.64 | $8.80 | $8.80 | 24,821,720 |
| 2024-07-04 | $9.00 | $9.07 | $8.87 | $8.89 | $8.89 | 16,887,660 |
| 2024-07-03 | $9.06 | $9.12 | $8.90 | $8.99 | $8.99 | 22,421,860 |
| 2024-07-02 | $8.98 | $9.08 | $8.92 | $9.07 | $9.07 | 24,127,580 |
| 2024-07-01 | $8.82 | $9.06 | $8.79 | $8.98 | $8.98 | 29,146,370 |
| 2024-06-28 | $8.42 | $8.92 | $8.38 | $8.83 | $8.83 | 43,144,520 |
| 2024-06-27 | $8.35 | $8.48 | $8.33 | $8.42 | $8.42 | 24,042,510 |
| 2024-06-26 | $8.51 | $8.58 | $8.22 | $8.38 | $8.38 | 30,303,780 |
| 2024-06-25 | $9.01 | $9.08 | $8.80 | $8.87 | $8.87 | 31,956,710 |
| 2024-06-24 | $9.04 | $9.13 | $8.99 | $9.04 | $9.04 | 26,652,750 |
| 2024-06-21 | $9.04 | $9.17 | $9.00 | $9.04 | $9.04 | 26,213,830 |
| 2024-06-20 | $8.76 | $9.15 | $8.75 | $9.07 | $9.07 | 40,156,730 |
| 2024-06-19 | $8.80 | $8.85 | $8.71 | $8.77 | $8.77 | 19,010,840 |
| 2024-06-18 | $8.76 | $8.84 | $8.65 | $8.81 | $8.81 | 27,326,440 |
| 2024-06-17 | $8.93 | $9.02 | $8.77 | $8.81 | $8.81 | 33,940,500 |
| 2024-06-14 | $9.09 | $9.14 | $8.92 | $8.95 | $8.95 | 41,879,870 |
| 2024-06-13 | $9.10 | $9.16 | $8.98 | $9.06 | $9.06 | 19,712,350 |
| 2024-06-12 | $8.93 | $9.13 | $8.89 | $9.09 | $9.09 | 25,635,670 |
| 2024-06-11 | $9.15 | $9.25 | $8.78 | $9.03 | $9.03 | 41,615,450 |
| 2024-06-07 | $9.08 | $9.22 | $8.93 | $9.16 | $9.16 | 32,530,510 |
| 2024-06-06 | $8.93 | $9.20 | $8.85 | $9.09 | $9.09 | 39,007,910 |
| 2024-06-05 | $8.92 | $8.98 | $8.80 | $8.91 | $8.91 | 25,577,280 |
| 2024-06-04 | $8.69 | $8.96 | $8.58 | $8.95 | $8.95 | 30,140,830 |
| 2024-06-03 | $8.70 | $8.78 | $8.56 | $8.67 | $8.67 | 25,693,520 |
| 2024-05-31 | $8.70 | $8.88 | $8.68 | $8.75 | $8.75 | 23,947,190 |
| 2024-05-30 | $8.81 | $8.86 | $8.66 | $8.70 | $8.70 | 22,782,570 |
| 2024-05-29 | $8.83 | $8.97 | $8.73 | $8.84 | $8.84 | 24,067,350 |
| 2024-05-28 | $8.90 | $8.97 | $8.77 | $8.87 | $8.87 | 23,280,740 |
| 2024-05-27 | $8.74 | $9.07 | $8.70 | $8.91 | $8.91 | 36,534,830 |
| 2024-05-24 | $8.53 | $8.88 | $8.53 | $8.71 | $8.71 | 31,522,650 |
| 2024-05-23 | $8.64 | $8.65 | $8.44 | $8.50 | $8.50 | 22,934,460 |
| 2024-05-22 | $8.72 | $8.86 | $8.62 | $8.63 | $8.63 | 23,196,510 |
| 2024-05-21 | $8.75 | $8.83 | $8.69 | $8.73 | $8.73 | 23,651,080 |
| 2024-05-20 | $8.60 | $8.79 | $8.58 | $8.76 | $8.76 | 33,131,970 |
| 2024-05-17 | $8.57 | $8.67 | $8.53 | $8.62 | $8.62 | 22,230,020 |
| 2024-05-16 | $8.70 | $8.76 | $8.54 | $8.59 | $8.59 | 28,088,260 |
| 2024-05-15 | $8.94 | $9.05 | $8.69 | $8.72 | $8.72 | 25,202,630 |
| 2024-05-14 | $8.90 | $9.03 | $8.74 | $8.96 | $8.96 | 30,053,510 |
| 2024-05-13 | $8.60 | $9.11 | $8.56 | $8.92 | $8.92 | 55,378,870 |
| 2024-05-10 | $8.45 | $8.61 | $8.43 | $8.59 | $8.59 | 20,877,270 |
| 2024-05-09 | $8.38 | $8.44 | $8.31 | $8.42 | $8.42 | 23,544,400 |
| 2024-05-08 | $8.49 | $8.57 | $8.35 | $8.37 | $8.37 | 20,230,350 |
| 2024-05-07 | $8.63 | $8.75 | $8.45 | $8.47 | $8.47 | 29,069,410 |
| 2024-05-06 | $8.62 | $8.70 | $8.34 | $8.67 | $8.67 | 49,618,240 |
| 2024-04-30 | $8.35 | $8.63 | $8.32 | $8.51 | $8.51 | 41,580,300 |
| 2024-04-29 | $8.20 | $8.30 | $8.04 | $8.15 | $8.15 | 27,501,740 |
| 2024-04-26 | $8.22 | $8.32 | $8.11 | $8.20 | $8.20 | 22,724,230 |
| 2024-04-25 | $8.30 | $8.33 | $8.16 | $8.22 | $8.22 | 17,061,170 |
| 2024-04-24 | $8.03 | $8.34 | $8.03 | $8.33 | $8.33 | 35,261,170 |
| 2024-04-23 | $8.35 | $8.36 | $7.96 | $8.01 | $8.01 | 42,501,900 |
| 2024-04-22 | $8.45 | $8.54 | $8.32 | $8.37 | $8.37 | 24,135,430 |
| 2024-04-19 | $8.40 | $8.55 | $8.37 | $8.45 | $8.45 | 22,550,650 |
| 2024-04-18 | $8.59 | $8.76 | $8.37 | $8.43 | $8.43 | 38,422,900 |
| 2024-04-17 | $8.42 | $8.63 | $8.34 | $8.63 | $8.63 | 35,127,710 |
| 2024-04-16 | $8.48 | $8.61 | $8.40 | $8.41 | $8.41 | 41,153,270 |
| 2024-04-15 | $8.30 | $8.50 | $8.23 | $8.47 | $8.47 | 29,954,430 |
| 2024-04-12 | $8.43 | $8.45 | $8.31 | $8.35 | $8.35 | 22,957,450 |
| 2024-04-11 | $8.27 | $8.47 | $8.25 | $8.43 | $8.43 | 32,325,540 |
| 2024-04-10 | $8.20 | $8.32 | $8.17 | $8.31 | $8.31 | 30,453,650 |
| 2024-04-09 | $8.13 | $8.26 | $8.08 | $8.21 | $8.21 | 27,504,800 |
| 2024-04-08 | $8.03 | $8.25 | $8.00 | $8.17 | $8.17 | 26,772,570 |
| 2024-04-03 | $7.99 | $8.11 | $7.93 | $8.08 | $8.08 | 21,440,200 |
| 2024-04-02 | $7.94 | $8.08 | $7.92 | $8.00 | $8.00 | 26,946,210 |
| 2024-04-01 | $7.93 | $8.17 | $7.92 | $7.94 | $7.94 | 37,218,830 |
| 2024-03-29 | $7.75 | $7.92 | $7.74 | $7.91 | $7.91 | 32,822,470 |
| 2024-03-28 | $7.71 | $7.82 | $7.55 | $7.73 | $7.73 | 25,750,260 |
| 2024-03-27 | $7.62 | $7.81 | $7.60 | $7.68 | $7.68 | 29,927,550 |
| 2024-03-26 | $7.51 | $7.65 | $7.46 | $7.62 | $7.62 | 21,356,170 |
| 2024-03-25 | $7.39 | $7.62 | $7.38 | $7.51 | $7.51 | 22,360,930 |
| 2024-03-22 | $7.44 | $7.49 | $7.37 | $7.40 | $7.40 | 16,871,130 |
| 2024-03-21 | $7.47 | $7.53 | $7.40 | $7.41 | $7.41 | 15,470,170 |
| 2024-03-20 | $7.48 | $7.54 | $7.41 | $7.47 | $7.47 | 12,945,600 |
| 2024-03-19 | $7.66 | $7.69 | $7.45 | $7.50 | $7.50 | 23,642,790 |
| 2024-03-18 | $7.52 | $7.82 | $7.51 | $7.69 | $7.69 | 34,357,960 |
| 2024-03-15 | $7.45 | $7.71 | $7.43 | $7.50 | $7.50 | 35,414,470 |
| 2024-03-14 | $7.44 | $7.51 | $7.37 | $7.48 | $7.48 | 25,536,920 |
| 2024-03-13 | $7.24 | $7.48 | $7.21 | $7.44 | $7.44 | 38,900,930 |
| 2024-03-12 | $7.54 | $7.57 | $7.21 | $7.24 | $7.24 | 48,304,080 |
| 2024-03-11 | $7.88 | $7.91 | $7.46 | $7.60 | $7.60 | 49,431,060 |
| 2024-03-08 | $7.74 | $7.88 | $7.70 | $7.86 | $7.86 | 26,570,120 |
| 2024-03-07 | $7.64 | $7.87 | $7.61 | $7.74 | $7.74 | 25,702,860 |
| 2024-03-06 | $7.71 | $7.79 | $7.64 | $7.67 | $7.67 | 25,135,860 |
| 2024-03-05 | $7.65 | $7.79 | $7.57 | $7.72 | $7.72 | 36,347,750 |
| 2024-03-04 | $7.28 | $7.70 | $7.25 | $7.69 | $7.69 | 55,181,660 |
| 2024-03-01 | $7.51 | $7.57 | $7.29 | $7.33 | $7.33 | 41,073,600 |
| 2024-02-29 | $7.45 | $7.59 | $7.36 | $7.57 | $7.57 | 36,537,810 |
| 2024-02-28 | $7.20 | $7.53 | $7.17 | $7.42 | $7.42 | 45,670,280 |
| 2024-02-27 | $7.17 | $7.28 | $7.15 | $7.23 | $7.23 | 35,377,590 |
| 2024-02-26 | $7.45 | $7.45 | $7.17 | $7.20 | $7.20 | 55,713,190 |
| 2024-02-23 | $7.54 | $7.63 | $7.46 | $7.51 | $7.51 | 24,906,430 |
| 2024-02-22 | $7.45 | $7.55 | $7.40 | $7.53 | $7.53 | 40,450,270 |
| 2024-02-21 | $7.80 | $7.83 | $7.51 | $7.52 | $7.52 | 52,605,680 |
| 2024-02-20 | $7.52 | $7.90 | $7.50 | $7.80 | $7.80 | 37,078,470 |
| 2024-02-19 | $7.45 | $7.62 | $7.23 | $7.55 | $7.55 | 48,339,190 |
| 2024-02-08 | $7.67 | $7.90 | $7.36 | $7.42 | $7.42 | 65,060,440 |
| 2024-02-07 | $7.42 | $7.69 | $7.33 | $7.67 | $7.67 | 59,550,360 |
| 2024-02-06 | $7.29 | $7.51 | $7.19 | $7.43 | $7.43 | 44,176,580 |
| 2024-02-05 | $7.26 | $7.40 | $7.08 | $7.36 | $7.36 | 45,131,170 |
| 2024-02-02 | $7.22 | $7.34 | $7.10 | $7.28 | $7.28 | 31,357,580 |
| 2024-02-01 | $7.23 | $7.32 | $7.12 | $7.27 | $7.27 | 31,842,260 |
| 2024-01-31 | $7.16 | $7.35 | $7.11 | $7.25 | $7.25 | 28,058,880 |
| 2024-01-30 | $7.21 | $7.33 | $7.18 | $7.20 | $7.20 | 30,015,690 |
| 2024-01-29 | $7.04 | $7.35 | $7.04 | $7.26 | $7.26 | 41,862,480 |
| 2024-01-26 | $7.00 | $7.08 | $6.96 | $7.04 | $7.04 | 16,926,210 |
| 2024-01-25 | $6.91 | $7.02 | $6.88 | $7.00 | $7.00 | 24,993,970 |
| 2024-01-24 | $6.81 | $6.91 | $6.71 | $6.89 | $6.89 | 21,810,270 |
| 2024-01-23 | $6.62 | $6.84 | $6.57 | $6.80 | $6.80 | 23,391,290 |
| 2024-01-22 | $6.91 | $6.92 | $6.65 | $6.67 | $6.67 | 25,174,770 |
| 2024-01-19 | $6.91 | $6.97 | $6.85 | $6.92 | $6.92 | 19,173,170 |
| 2024-01-18 | $6.92 | $6.98 | $6.75 | $6.93 | $6.93 | 30,411,800 |
| 2024-01-17 | $7.06 | $7.12 | $6.96 | $6.96 | $6.96 | 24,065,700 |
| 2024-01-16 | $6.98 | $7.06 | $6.95 | $7.05 | $7.05 | 37,240,230 |
| 2024-01-15 | $6.90 | $7.00 | $6.85 | $6.95 | $6.95 | 52,760,440 |
| 2024-01-12 | $6.65 | $6.84 | $6.63 | $6.78 | $6.78 | 26,519,040 |
| 2024-01-11 | $6.74 | $6.74 | $6.61 | $6.63 | $6.63 | 25,060,700 |
| 2024-01-10 | $6.76 | $6.78 | $6.63 | $6.74 | $6.74 | 18,427,910 |
| 2024-01-09 | $6.71 | $6.80 | $6.65 | $6.79 | $6.79 | 23,530,340 |
| 2024-01-08 | $6.74 | $6.80 | $6.64 | $6.72 | $6.72 | 27,376,520 |
| 2024-01-05 | $6.75 | $6.85 | $6.72 | $6.76 | $6.76 | 24,410,720 |
| 2024-01-04 | $6.75 | $6.79 | $6.67 | $6.75 | $6.75 | 17,907,670 |
| 2024-01-03 | $6.63 | $6.77 | $6.62 | $6.74 | $6.74 | 31,315,610 |
| 2024-01-02 | $6.38 | $6.69 | $6.37 | $6.63 | $6.63 | 36,879,300 |
| 2024-01-01 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2023-12-29 | $6.47 | $6.54 | $6.40 | $6.42 | $6.42 | 20,073,810 |
| 2023-12-28 | $6.54 | $6.64 | $6.46 | $6.49 | $6.49 | 22,021,780 |
| 2023-12-27 | $6.48 | $6.58 | $6.45 | $6.54 | $6.54 | 19,147,140 |
| 2023-12-26 | $6.45 | $6.51 | $6.42 | $6.48 | $6.48 | 13,293,520 |
| 2023-12-25 | $6.42 | $6.48 | $6.34 | $6.46 | $6.46 | 14,814,650 |
| 2023-12-22 | $6.43 | $6.50 | $6.39 | $6.43 | $6.43 | 22,649,750 |
| 2023-12-21 | $6.31 | $6.44 | $6.25 | $6.43 | $6.43 | 27,401,340 |
| 2023-12-20 | $6.35 | $6.48 | $6.34 | $6.35 | $6.35 | 44,212,440 |
| 2023-12-19 | $6.26 | $6.31 | $6.21 | $6.26 | $6.26 | 15,160,190 |
| 2023-12-18 | $6.23 | $6.33 | $6.22 | $6.27 | $6.27 | 14,587,510 |
| 2023-12-14 | $6.29 | $6.33 | $6.21 | $6.30 | $6.30 | 16,579,810 |
| 2023-12-13 | $6.27 | $6.35 | $6.25 | $6.29 | $6.29 | 22,461,340 |
| 2023-12-12 | $6.16 | $6.28 | $6.15 | $6.27 | $6.27 | 26,704,220 |
| 2023-12-11 | $6.06 | $6.19 | $5.97 | $6.17 | $6.17 | 32,132,350 |
| 2023-12-08 | $5.96 | $6.09 | $5.96 | $6.05 | $6.05 | 26,878,700 |
| 2023-12-07 | $5.93 | $6.00 | $5.92 | $5.97 | $5.97 | 12,546,680 |
| 2023-12-06 | $5.98 | $5.98 | $5.87 | $5.94 | $5.94 | 13,995,110 |
| 2023-12-05 | $6.00 | $6.07 | $5.95 | $5.97 | $5.97 | 18,541,120 |
| 2023-12-04 | $5.99 | $6.06 | $5.96 | $6.00 | $6.00 | 17,755,280 |
| 2023-12-01 | $6.00 | $6.02 | $5.95 | $5.98 | $5.98 | 15,745,090 |
| 2023-11-30 | $5.89 | $6.00 | $5.88 | $5.99 | $5.99 | 20,051,590 |
| 2023-11-29 | $5.89 | $5.96 | $5.89 | $5.90 | $5.90 | 17,048,380 |
| 2023-11-28 | $5.85 | $5.91 | $5.81 | $5.89 | $5.89 | 15,915,090 |
| 2023-11-27 | $5.85 | $5.88 | $5.78 | $5.85 | $5.85 | 15,090,080 |
| 2023-11-24 | $5.90 | $5.92 | $5.86 | $5.86 | $5.86 | 11,836,700 |
| 2023-11-23 | $5.82 | $5.91 | $5.82 | $5.89 | $5.89 | 15,222,480 |
| 2023-11-22 | $5.85 | $5.90 | $5.81 | $5.82 | $5.82 | 14,893,350 |
| 2023-11-21 | $5.90 | $5.92 | $5.85 | $5.86 | $5.86 | 12,416,600 |
| 2023-11-20 | $5.85 | $5.94 | $5.83 | $5.90 | $5.90 | 18,179,860 |
| 2023-11-17 | $5.84 | $5.87 | $5.82 | $5.85 | $5.85 | 9,776,770 |
| 2023-11-16 | $5.85 | $5.88 | $5.83 | $5.84 | $5.84 | 10,198,500 |
| 2023-11-15 | $5.88 | $5.89 | $5.83 | $5.86 | $5.86 | 14,180,620 |
| 2023-11-14 | $5.88 | $5.94 | $5.83 | $5.85 | $5.85 | 18,045,270 |
| 2023-11-13 | $5.88 | $5.93 | $5.76 | $5.88 | $5.88 | 25,733,190 |
| 2023-11-10 | $5.81 | $5.87 | $5.71 | $5.84 | $5.84 | 22,925,500 |
| 2023-11-09 | $5.77 | $5.85 | $5.75 | $5.81 | $5.81 | 18,722,230 |
| 2023-11-08 | $5.81 | $5.82 | $5.75 | $5.77 | $5.77 | 15,510,120 |
| 2023-11-07 | $5.86 | $5.86 | $5.79 | $5.81 | $5.81 | 17,771,750 |
| 2023-11-06 | $5.89 | $5.94 | $5.83 | $5.86 | $5.86 | 25,681,170 |
| 2023-11-03 | $5.89 | $5.94 | $5.86 | $5.87 | $5.87 | 19,050,620 |
| 2023-11-02 | $5.86 | $5.95 | $5.85 | $5.91 | $5.91 | 20,456,840 |
| 2023-11-01 | $5.88 | $5.93 | $5.80 | $5.86 | $5.86 | 20,869,610 |
| 2023-10-31 | $6.02 | $6.05 | $5.85 | $5.89 | $5.89 | 30,340,450 |
| 2023-10-30 | $6.11 | $6.14 | $6.02 | $6.04 | $6.04 | 23,195,700 |
| 2023-10-27 | $6.11 | $6.17 | $6.07 | $6.14 | $6.14 | 14,045,800 |
| 2023-10-26 | $5.93 | $6.12 | $5.90 | $6.10 | $6.10 | 15,642,480 |
| 2023-10-25 | $5.96 | $6.03 | $5.93 | $5.95 | $5.95 | 17,130,380 |
| 2023-10-24 | $5.90 | $5.98 | $5.85 | $5.94 | $5.94 | 18,365,750 |
| 2023-10-23 | $6.01 | $6.04 | $5.85 | $5.88 | $5.88 | 15,105,740 |
| 2023-10-20 | $6.01 | $6.09 | $6.00 | $6.04 | $6.04 | 10,017,800 |
| 2023-10-19 | $6.11 | $6.12 | $6.01 | $6.04 | $6.04 | 12,777,880 |
| 2023-10-18 | $6.21 | $6.23 | $6.11 | $6.11 | $6.11 | 12,317,210 |
| 2023-10-17 | $6.16 | $6.26 | $6.15 | $6.23 | $6.23 | 14,199,960 |
| 2023-10-16 | $6.18 | $6.23 | $6.14 | $6.17 | $6.17 | 10,217,650 |
| 2023-10-13 | $6.19 | $6.25 | $6.17 | $6.20 | $6.20 | 9,663,020 |
| 2023-10-12 | $6.16 | $6.25 | $6.14 | $6.22 | $6.22 | 13,464,740 |
| 2023-10-11 | $6.23 | $6.25 | $6.14 | $6.15 | $6.15 | 16,914,850 |
| 2023-10-10 | $6.32 | $6.35 | $6.22 | $6.23 | $6.23 | 17,180,490 |
| 2023-10-09 | $6.36 | $6.38 | $6.31 | $6.33 | $6.33 | 13,014,120 |
| 2023-09-28 | $6.35 | $6.40 | $6.32 | $6.35 | $6.35 | 14,808,980 |
| 2023-09-27 | $6.42 | $6.46 | $6.33 | $6.35 | $6.35 | 17,545,840 |
| 2023-09-26 | $6.37 | $6.45 | $6.35 | $6.42 | $6.42 | 13,630,260 |
| 2023-09-25 | $6.40 | $6.46 | $6.36 | $6.38 | $6.38 | 18,252,510 |
| 2023-09-22 | $6.42 | $6.43 | $6.34 | $6.40 | $6.40 | 16,354,410 |
| 2023-09-21 | $6.48 | $6.55 | $6.39 | $6.41 | $6.41 | 19,501,680 |
| 2023-09-20 | $6.51 | $6.55 | $6.45 | $6.48 | $6.48 | 16,798,890 |
| 2023-09-19 | $6.39 | $6.51 | $6.36 | $6.49 | $6.49 | 22,226,350 |
| 2023-09-18 | $6.44 | $6.46 | $6.31 | $6.42 | $6.42 | 30,309,500 |
| 2023-09-15 | $6.69 | $6.70 | $6.42 | $6.42 | $6.42 | 47,962,750 |
| 2023-09-14 | $6.57 | $6.75 | $6.56 | $6.73 | $6.73 | 23,758,170 |
| 2023-09-13 | $6.59 | $6.62 | $6.53 | $6.57 | $6.57 | 10,493,860 |
| 2023-09-12 | $6.63 | $6.70 | $6.56 | $6.57 | $6.57 | 11,972,370 |
| 2023-09-11 | $6.54 | $6.68 | $6.52 | $6.61 | $6.61 | 26,039,330 |
| 2023-09-08 | $6.43 | $6.57 | $6.40 | $6.55 | $6.55 | 21,303,830 |
| 2023-09-07 | $6.54 | $6.57 | $6.43 | $6.43 | $6.43 | 15,909,850 |
| 2023-09-06 | $6.54 | $6.62 | $6.51 | $6.55 | $6.55 | 15,220,190 |
| 2023-09-05 | $6.49 | $6.59 | $6.47 | $6.55 | $6.55 | 16,468,080 |
| 2023-09-04 | $6.46 | $6.53 | $6.43 | $6.50 | $6.50 | 18,916,890 |
| 2023-09-01 | $6.55 | $6.55 | $6.42 | $6.46 | $6.46 | 18,869,240 |
| 2023-08-31 | $6.53 | $6.59 | $6.51 | $6.52 | $6.52 | 20,394,270 |
| 2023-08-30 | $6.55 | $6.68 | $6.50 | $6.51 | $6.51 | 33,026,820 |
| 2023-08-29 | $6.68 | $6.74 | $6.52 | $6.53 | $6.53 | 42,230,830 |
| 2023-08-28 | $6.87 | $6.93 | $6.71 | $6.73 | $6.73 | 23,829,650 |
| 2023-08-25 | $6.54 | $6.71 | $6.52 | $6.62 | $6.62 | 14,281,190 |
| 2023-08-24 | $6.59 | $6.65 | $6.52 | $6.54 | $6.54 | 14,253,000 |
| 2023-08-23 | $6.66 | $6.69 | $6.58 | $6.59 | $6.59 | 12,858,920 |
| 2023-08-22 | $6.75 | $6.78 | $6.59 | $6.67 | $6.67 | 16,790,320 |
| 2023-08-21 | $6.79 | $6.86 | $6.71 | $6.71 | $6.71 | 12,841,360 |
| 2023-08-18 | $6.84 | $6.93 | $6.82 | $6.83 | $6.83 | 14,360,270 |
| 2023-08-17 | $6.77 | $6.87 | $6.69 | $6.85 | $6.85 | 23,110,540 |
| 2023-08-16 | $6.77 | $6.82 | $6.69 | $6.79 | $6.79 | 16,313,970 |
| 2023-08-15 | $6.67 | $6.91 | $6.64 | $6.81 | $6.81 | 31,180,180 |
| 2023-08-14 | $6.65 | $6.68 | $6.54 | $6.66 | $6.66 | 11,428,660 |
| 2023-08-11 | $6.74 | $6.76 | $6.61 | $6.64 | $6.64 | 10,581,730 |
| 2023-08-10 | $6.67 | $6.75 | $6.65 | $6.74 | $6.74 | 12,061,740 |
| 2023-08-09 | $6.79 | $6.79 | $6.61 | $6.66 | $6.66 | 17,833,670 |
| 2023-08-08 | $6.83 | $6.84 | $6.75 | $6.79 | $6.79 | 10,942,710 |
| 2023-08-07 | $6.84 | $6.86 | $6.75 | $6.80 | $6.80 | 19,298,870 |
| 2023-08-04 | $6.96 | $7.03 | $6.82 | $6.85 | $6.85 | 22,748,100 |
| 2023-08-03 | $6.92 | $7.03 | $6.90 | $6.95 | $6.95 | 14,357,180 |
| 2023-08-02 | $6.98 | $7.00 | $6.90 | $6.92 | $6.92 | 16,783,620 |
| 2023-08-01 | $6.77 | $7.03 | $6.75 | $6.98 | $6.98 | 36,503,660 |
| 2023-07-31 | $6.85 | $6.87 | $6.72 | $6.78 | $6.78 | 28,558,030 |
| 2023-07-28 | $6.82 | $6.85 | $6.67 | $6.83 | $6.83 | 19,668,790 |
| 2023-07-27 | $6.72 | $6.95 | $6.72 | $6.80 | $6.80 | 22,607,280 |
| 2023-07-26 | $6.72 | $6.74 | $6.65 | $6.73 | $6.73 | 18,048,680 |
| 2023-07-25 | $7.08 | $7.10 | $6.63 | $6.72 | $6.72 | 51,048,510 |
| 2023-07-24 | $6.89 | $7.13 | $6.87 | $7.07 | $7.07 | 25,093,510 |
| 2023-07-21 | $6.89 | $6.93 | $6.83 | $6.91 | $6.91 | 15,758,590 |
| 2023-07-20 | $6.91 | $7.01 | $6.90 | $6.90 | $6.90 | 14,803,070 |
| 2023-07-19 | $6.93 | $6.97 | $6.91 | $6.94 | $6.94 | 9,525,320 |
| 2023-07-18 | $6.98 | $7.00 | $6.88 | $6.93 | $6.93 | 10,848,950 |
| 2023-07-17 | $6.94 | $7.05 | $6.94 | $6.97 | $6.97 | 14,834,470 |
| 2023-07-14 | $7.02 | $7.09 | $6.90 | $6.93 | $6.93 | 21,430,050 |
| 2023-07-13 | $6.85 | $7.12 | $6.81 | $7.04 | $7.04 | 32,639,910 |
| 2023-07-12 | $6.87 | $6.93 | $6.78 | $6.85 | $6.85 | 26,221,350 |
| 2023-07-11 | $7.08 | $7.10 | $6.78 | $6.88 | $6.88 | 47,361,650 |
| 2023-07-10 | $7.41 | $7.62 | $6.88 | $6.95 | $6.95 | 86,281,590 |
| 2023-07-07 | $7.01 | $7.09 | $6.98 | $7.02 | $7.02 | 15,346,100 |
| 2023-07-06 | $6.99 | $7.05 | $6.94 | $6.99 | $6.99 | 17,576,570 |
| 2023-07-05 | $6.83 | $7.10 | $6.83 | $6.98 | $6.98 | 28,681,830 |
| 2023-07-04 | $7.01 | $7.07 | $6.90 | $6.95 | $6.95 | 18,591,590 |
| 2023-07-03 | $7.01 | $7.06 | $6.90 | $7.01 | $7.01 | 27,064,150 |
| 2023-06-30 | $7.04 | $7.09 | $6.94 | $6.99 | $6.99 | 23,161,760 |
| 2023-06-29 | $6.95 | $7.04 | $6.84 | $7.00 | $7.00 | 23,285,500 |
| 2023-06-28 | $6.79 | $7.01 | $6.76 | $7.00 | $7.00 | 31,858,210 |
| 2023-06-27 | $6.76 | $6.81 | $6.59 | $6.77 | $6.77 | 25,574,590 |
| 2023-06-26 | $6.45 | $6.88 | $6.44 | $6.74 | $6.74 | 35,600,950 |
| 2023-06-21 | $6.44 | $6.63 | $6.38 | $6.48 | $6.48 | 22,471,090 |
| 2023-06-20 | $6.56 | $6.62 | $6.52 | $6.57 | $6.41 | 11,298,570 |
| 2023-06-19 | $6.51 | $6.63 | $6.46 | $6.58 | $6.42 | 14,003,950 |
| 2023-06-16 | $6.58 | $6.61 | $6.48 | $6.51 | $6.35 | 17,072,440 |
| 2023-06-15 | $6.56 | $6.65 | $6.55 | $6.61 | $6.45 | 16,699,860 |
| 2023-06-14 | $6.64 | $6.68 | $6.56 | $6.58 | $6.42 | 17,232,610 |
| 2023-06-13 | $6.67 | $6.72 | $6.61 | $6.66 | $6.50 | 10,618,450 |
| 2023-06-12 | $6.77 | $6.86 | $6.66 | $6.67 | $6.51 | 17,971,370 |
| 2023-06-09 | $6.72 | $6.84 | $6.67 | $6.77 | $6.61 | 23,322,800 |
| 2023-06-08 | $6.61 | $6.72 | $6.57 | $6.70 | $6.54 | 14,581,430 |
| 2023-06-07 | $6.60 | $6.68 | $6.58 | $6.62 | $6.46 | 11,621,760 |
| 2023-06-06 | $6.75 | $6.77 | $6.57 | $6.60 | $6.44 | 16,432,580 |
| 2023-06-05 | $6.75 | $6.88 | $6.68 | $6.77 | $6.61 | 18,356,430 |
| 2023-06-02 | $6.73 | $6.84 | $6.69 | $6.76 | $6.60 | 30,082,590 |
| 2023-06-01 | $7.10 | $7.11 | $6.62 | $6.72 | $6.56 | 53,409,170 |
| 2023-05-31 | $7.17 | $7.20 | $7.01 | $7.13 | $6.96 | 39,936,440 |
| 2023-05-30 | $7.30 | $7.30 | $7.07 | $7.15 | $6.98 | 30,125,720 |
| 2023-05-29 | $7.11 | $7.33 | $7.07 | $7.29 | $7.11 | 35,321,260 |
| 2023-05-26 | $6.89 | $7.14 | $6.87 | $7.12 | $6.95 | 33,166,150 |
| 2023-05-25 | $6.86 | $6.97 | $6.79 | $6.90 | $6.73 | 24,569,670 |
| 2023-05-24 | $6.89 | $6.96 | $6.82 | $6.85 | $6.68 | 13,521,170 |
| 2023-05-23 | $7.03 | $7.10 | $6.86 | $6.89 | $6.72 | 22,237,200 |
| 2023-05-22 | $6.95 | $7.13 | $6.90 | $7.06 | $6.89 | 24,965,090 |
| 2023-05-19 | $6.96 | $6.98 | $6.86 | $6.90 | $6.90 | 15,607,750 |
| 2023-05-18 | $6.99 | $7.12 | $6.86 | $6.94 | $6.94 | 25,342,940 |
| 2023-05-17 | $6.98 | $7.04 | $6.90 | $6.99 | $6.99 | 27,522,430 |
| 2023-05-16 | $7.14 | $7.16 | $6.95 | $6.99 | $6.99 | 35,183,590 |
| 2023-05-15 | $7.35 | $7.39 | $7.09 | $7.19 | $7.19 | 61,454,530 |
| 2023-05-12 | $7.00 | $7.38 | $6.97 | $7.26 | $7.26 | 54,465,980 |
| 2023-05-11 | $6.95 | $7.12 | $6.90 | $7.00 | $7.00 | 15,344,970 |
| 2023-05-10 | $7.02 | $7.04 | $6.90 | $6.96 | $6.96 | 23,201,970 |
| 2023-05-09 | $7.07 | $7.14 | $6.99 | $7.02 | $7.02 | 25,250,560 |
| 2023-05-08 | $7.03 | $7.22 | $6.99 | $7.07 | $7.07 | 40,749,850 |
| 2023-05-05 | $6.93 | $7.09 | $6.85 | $7.07 | $7.07 | 32,422,100 |
| 2023-05-04 | $6.70 | $6.98 | $6.69 | $6.89 | $6.89 | 34,617,070 |
| 2023-05-03 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 0 |
| 2023-05-02 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 0 |
| 2023-04-28 | $6.66 | $6.70 | $6.55 | $6.67 | $6.67 | 25,511,910 |
| 2023-04-27 | $6.61 | $6.71 | $6.56 | $6.65 | $6.65 | 17,981,290 |
| 2023-04-26 | $6.38 | $6.70 | $6.37 | $6.61 | $6.61 | 34,131,330 |
| 2023-04-25 | $6.36 | $6.50 | $6.31 | $6.39 | $6.39 | 13,568,330 |
| 2023-04-24 | $6.32 | $6.42 | $6.27 | $6.37 | $6.37 | 19,458,600 |
| 2023-04-21 | $6.42 | $6.47 | $6.31 | $6.32 | $6.32 | 13,481,600 |
| 2023-04-20 | $6.41 | $6.46 | $6.35 | $6.44 | $6.44 | 18,531,010 |
| 2023-04-19 | $6.35 | $6.41 | $6.32 | $6.37 | $6.37 | 12,985,040 |
| 2023-04-18 | $6.45 | $6.45 | $6.27 | $6.34 | $6.34 | 18,371,560 |
| 2023-04-17 | $6.47 | $6.54 | $6.40 | $6.42 | $6.42 | 29,512,860 |
| 2023-04-14 | $6.13 | $6.45 | $6.12 | $6.41 | $6.41 | 37,121,820 |
| 2023-04-13 | $6.11 | $6.23 | $6.09 | $6.13 | $6.13 | 14,493,480 |
| 2023-04-12 | $6.13 | $6.13 | $6.05 | $6.08 | $6.08 | 10,058,390 |
| 2023-04-11 | $6.14 | $6.17 | $6.06 | $6.10 | $6.10 | 13,189,840 |
| 2023-04-10 | $5.94 | $6.24 | $5.88 | $6.15 | $6.15 | 33,187,330 |
| 2023-04-07 | $5.83 | $5.95 | $5.83 | $5.93 | $5.93 | 13,408,680 |
| 2023-04-06 | $5.87 | $5.89 | $5.81 | $5.84 | $5.84 | 9,442,330 |
| 2023-04-05 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2023-04-04 | $5.83 | $5.90 | $5.82 | $5.88 | $5.88 | 9,418,230 |
| 2023-04-03 | $5.86 | $5.87 | $5.81 | $5.82 | $5.82 | 10,201,400 |
| 2023-03-31 | $5.87 | $5.99 | $5.86 | $5.86 | $5.86 | 12,107,720 |
| 2023-03-30 | $5.88 | $5.90 | $5.84 | $5.89 | $5.89 | 8,636,500 |
| 2023-03-29 | $5.95 | $5.97 | $5.84 | $5.86 | $5.86 | 11,648,700 |
| 2023-03-28 | $5.86 | $6.02 | $5.85 | $5.95 | $5.95 | 16,114,140 |
| 2023-03-27 | $5.91 | $5.94 | $5.83 | $5.86 | $5.86 | 12,761,790 |
| 2023-03-24 | $5.91 | $6.02 | $5.90 | $5.90 | $5.90 | 17,645,090 |
| 2023-03-23 | $5.96 | $5.97 | $5.85 | $5.91 | $5.91 | 20,678,450 |
| 2023-03-22 | $5.98 | $6.00 | $5.86 | $5.96 | $5.96 | 19,946,040 |
| 2023-03-21 | $6.13 | $6.14 | $5.95 | $5.98 | $5.98 | 27,863,250 |
| 2023-03-20 | $6.25 | $6.27 | $6.07 | $6.09 | $6.09 | 26,308,230 |
| 2023-03-17 | $6.21 | $6.31 | $6.16 | $6.25 | $6.25 | 22,522,850 |
| 2023-03-16 | $6.25 | $6.27 | $6.12 | $6.23 | $6.23 | 24,743,680 |
| 2023-03-15 | $6.09 | $6.30 | $6.00 | $6.26 | $6.26 | 31,701,820 |
| 2023-03-14 | $5.96 | $6.15 | $5.95 | $6.09 | $6.09 | 26,514,330 |
| 2023-03-13 | $5.99 | $6.02 | $5.91 | $5.96 | $5.96 | 21,199,450 |
| 2023-03-10 | $6.02 | $6.07 | $5.92 | $5.99 | $5.99 | 18,928,320 |
| 2023-03-09 | $6.15 | $6.15 | $5.99 | $6.00 | $6.00 | 22,242,950 |
| 2023-03-08 | $6.01 | $6.13 | $5.96 | $6.09 | $6.09 | 29,134,260 |
| 2023-03-07 | $5.86 | $6.18 | $5.85 | $6.01 | $6.01 | 61,074,240 |
| 2023-03-06 | $5.83 | $5.94 | $5.78 | $5.86 | $5.86 | 25,065,360 |
| 2023-03-03 | $5.88 | $5.88 | $5.75 | $5.82 | $5.82 | 29,082,330 |
| 2023-03-02 | $5.54 | $5.85 | $5.53 | $5.83 | $5.83 | 59,197,400 |
| 2023-03-01 | $5.54 | $5.57 | $5.51 | $5.53 | $5.53 | 21,310,380 |
| 2023-02-28 | $5.45 | $5.52 | $5.45 | $5.52 | $5.52 | 10,910,760 |
| 2023-02-27 | $5.50 | $5.50 | $5.44 | $5.46 | $5.46 | 7,249,000 |
| 2023-02-24 | $5.51 | $5.52 | $5.47 | $5.49 | $5.49 | 7,250,370 |
| 2023-02-23 | $5.55 | $5.56 | $5.49 | $5.51 | $5.51 | 9,650,300 |
| 2023-02-22 | $5.57 | $5.58 | $5.52 | $5.54 | $5.54 | 8,997,830 |
| 2023-02-21 | $5.54 | $5.59 | $5.53 | $5.58 | $5.58 | 11,234,670 |
| 2023-02-20 | $5.50 | $5.55 | $5.49 | $5.53 | $5.53 | 11,185,320 |
| 2023-02-17 | $5.51 | $5.54 | $5.50 | $5.51 | $5.51 | 9,224,440 |
| 2023-02-16 | $5.58 | $5.62 | $5.48 | $5.52 | $5.52 | 15,111,960 |
| 2023-02-15 | $5.60 | $5.61 | $5.56 | $5.58 | $5.58 | 8,883,730 |
| 2023-02-14 | $5.59 | $5.62 | $5.56 | $5.60 | $5.60 | 8,304,890 |
| 2023-02-13 | $5.60 | $5.65 | $5.55 | $5.57 | $5.57 | 15,631,730 |
| 2023-02-10 | $5.57 | $5.62 | $5.52 | $5.60 | $5.60 | 15,205,170 |
| 2023-02-09 | $5.54 | $5.59 | $5.52 | $5.55 | $5.55 | 8,739,450 |
| 2023-02-08 | $5.53 | $5.59 | $5.52 | $5.55 | $5.55 | 11,705,280 |
| 2023-02-07 | $5.47 | $5.54 | $5.45 | $5.53 | $5.53 | 11,340,510 |
| 2023-02-06 | $5.42 | $5.50 | $5.42 | $5.47 | $5.47 | 10,970,400 |
| 2023-02-03 | $5.46 | $5.47 | $5.40 | $5.43 | $5.43 | 10,023,720 |
| 2023-02-02 | $5.51 | $5.52 | $5.45 | $5.47 | $5.47 | 10,544,880 |
| 2023-02-01 | $5.45 | $5.49 | $5.42 | $5.48 | $5.48 | 13,549,150 |
| 2023-01-31 | $5.47 | $5.47 | $5.41 | $5.44 | $5.44 | 11,918,660 |
| 2023-01-30 | $5.49 | $5.50 | $5.45 | $5.45 | $5.45 | 12,104,550 |
| 2023-01-20 | $5.40 | $5.46 | $5.40 | $5.45 | $5.45 | 7,408,240 |
| 2023-01-19 | $5.39 | $5.40 | $5.36 | $5.40 | $5.40 | 6,069,160 |
| 2023-01-18 | $5.37 | $5.40 | $5.36 | $5.40 | $5.40 | 6,582,070 |
| 2023-01-17 | $5.40 | $5.40 | $5.34 | $5.36 | $5.36 | 8,963,010 |
| 2023-01-16 | $5.34 | $5.41 | $5.33 | $5.38 | $5.38 | 11,805,080 |
| 2023-01-13 | $5.33 | $5.34 | $5.30 | $5.34 | $5.34 | 9,327,080 |
| 2023-01-12 | $5.34 | $5.36 | $5.30 | $5.33 | $5.33 | 7,638,070 |
| 2023-01-11 | $5.39 | $5.40 | $5.34 | $5.35 | $5.35 | 8,238,550 |
| 2023-01-10 | $5.44 | $5.46 | $5.35 | $5.36 | $5.36 | 11,381,520 |
| 2023-01-09 | $5.52 | $5.55 | $5.44 | $5.44 | $5.44 | 11,342,690 |
| 2023-01-06 | $5.51 | $5.56 | $5.50 | $5.52 | $5.52 | 6,602,300 |
| 2023-01-05 | $5.51 | $5.54 | $5.47 | $5.49 | $5.49 | 7,367,050 |
| 2023-01-04 | $5.54 | $5.55 | $5.49 | $5.49 | $5.49 | 8,016,740 |
| 2023-01-03 | $5.49 | $5.55 | $5.47 | $5.53 | $5.53 | 6,757,770 |
| 2023-01-02 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2022-12-30 | $5.46 | $5.52 | $5.41 | $5.49 | $5.49 | 7,488,920 |
| 2022-12-29 | $5.44 | $5.45 | $5.39 | $5.41 | $5.41 | 8,019,240 |
| 2022-12-28 | $5.36 | $5.48 | $5.29 | $5.47 | $5.47 | 11,756,510 |
| 2022-12-27 | $5.35 | $5.38 | $5.33 | $5.36 | $5.36 | 6,774,870 |
| 2022-12-26 | $5.30 | $5.36 | $5.29 | $5.34 | $5.34 | 5,533,680 |
| 2022-12-23 | $5.28 | $5.33 | $5.25 | $5.30 | $5.30 | 5,306,870 |
| 2022-12-22 | $5.36 | $5.38 | $5.26 | $5.29 | $5.29 | 7,216,960 |
| 2022-12-21 | $5.38 | $5.40 | $5.32 | $5.35 | $5.35 | 6,573,750 |
| 2022-12-20 | $5.39 | $5.48 | $5.32 | $5.38 | $5.38 | 17,527,030 |
| 2022-12-19 | $5.52 | $5.53 | $5.36 | $5.38 | $5.38 | 10,982,300 |
| 2022-12-16 | $5.50 | $5.55 | $5.49 | $5.53 | $5.53 | 8,842,640 |
| 2022-12-15 | $5.52 | $5.54 | $5.50 | $5.51 | $5.51 | 5,513,740 |
| 2022-12-14 | $5.51 | $5.55 | $5.50 | $5.51 | $5.51 | 8,076,840 |
| 2022-12-13 | $5.50 | $5.54 | $5.49 | $5.52 | $5.52 | 8,134,600 |
| 2022-12-12 | $5.58 | $5.59 | $5.50 | $5.50 | $5.50 | 12,389,800 |
| 2022-12-09 | $5.65 | $5.68 | $5.58 | $5.58 | $5.58 | 15,262,720 |
| 2022-12-08 | $5.71 | $5.73 | $5.63 | $5.63 | $5.63 | 13,517,460 |
| 2022-12-07 | $5.73 | $5.78 | $5.69 | $5.73 | $5.73 | 12,995,340 |
| 2022-12-06 | $5.73 | $5.78 | $5.70 | $5.75 | $5.75 | 18,406,080 |
| 2022-12-05 | $5.76 | $5.78 | $5.70 | $5.73 | $5.73 | 30,433,450 |
| 2022-12-01 | $5.79 | $5.81 | $5.74 | $5.79 | $5.79 | 15,916,590 |
| 2022-11-30 | $5.80 | $5.83 | $5.74 | $5.75 | $5.75 | 20,687,610 |
| 2022-11-29 | $5.95 | $5.99 | $5.78 | $5.80 | $5.80 | 26,196,260 |
| 2022-11-28 | $5.86 | $5.95 | $5.75 | $5.94 | $5.94 | 12,546,040 |
| 2022-11-25 | $5.87 | $5.90 | $5.81 | $5.87 | $5.87 | 7,277,310 |
| 2022-11-24 | $5.80 | $5.91 | $5.79 | $5.86 | $5.86 | 10,406,460 |
| 2022-11-23 | $5.81 | $5.85 | $5.73 | $5.78 | $5.78 | 8,945,070 |
| 2022-11-22 | $5.63 | $5.82 | $5.63 | $5.78 | $5.78 | 12,266,240 |
| 2022-11-21 | $5.65 | $5.68 | $5.60 | $5.66 | $5.66 | 6,431,350 |
| 2022-11-18 | $5.62 | $5.71 | $5.60 | $5.68 | $5.68 | 9,548,070 |
| 2022-11-17 | $5.65 | $5.67 | $5.58 | $5.64 | $5.64 | 6,481,000 |
| 2022-11-16 | $5.66 | $5.77 | $5.64 | $5.66 | $5.66 | 9,715,670 |
| 2022-11-15 | $5.51 | $5.69 | $5.47 | $5.65 | $5.65 | 16,888,480 |
| 2022-11-14 | $5.48 | $5.52 | $5.45 | $5.50 | $5.50 | 10,920,130 |
| 2022-11-11 | $5.43 | $5.51 | $5.38 | $5.47 | $5.47 | 19,008,630 |
| 2022-11-10 | $5.37 | $5.39 | $5.33 | $5.35 | $5.35 | 9,018,810 |
| 2022-11-09 | $5.33 | $5.41 | $5.31 | $5.39 | $5.39 | 9,199,320 |
| 2022-11-08 | $5.40 | $5.41 | $5.30 | $5.34 | $5.34 | 11,388,880 |
| 2022-11-07 | $5.41 | $5.44 | $5.37 | $5.40 | $5.40 | 13,576,400 |
| 2022-11-04 | $5.35 | $5.45 | $5.33 | $5.41 | $5.41 | 12,894,530 |
| 2022-11-03 | $5.36 | $5.39 | $5.33 | $5.34 | $5.34 | 6,511,500 |
| 2022-11-02 | $5.41 | $5.41 | $5.33 | $5.39 | $5.39 | 8,980,250 |
| 2022-11-01 | $5.29 | $5.41 | $5.28 | $5.39 | $5.39 | 12,496,540 |
| 2022-10-31 | $5.51 | $5.52 | $5.25 | $5.26 | $5.26 | 24,270,640 |
| 2022-10-28 | $5.82 | $5.83 | $5.55 | $5.57 | $5.57 | 14,847,700 |
| 2022-10-27 | $5.88 | $5.99 | $5.81 | $5.82 | $5.82 | 12,006,290 |
| 2022-10-26 | $5.95 | $6.03 | $5.92 | $5.93 | $5.93 | 8,990,760 |
| 2022-10-25 | $5.88 | $6.00 | $5.84 | $5.95 | $5.95 | 8,222,720 |
| 2022-10-24 | $5.95 | $6.04 | $5.83 | $5.88 | $5.88 | 9,919,540 |
| 2022-10-21 | $5.89 | $6.07 | $5.88 | $5.96 | $5.96 | 8,933,930 |
| 2022-10-20 | $6.02 | $6.04 | $5.86 | $5.87 | $5.87 | 9,815,910 |
| 2022-10-19 | $6.12 | $6.15 | $6.00 | $6.02 | $6.02 | 9,148,540 |
| 2022-10-18 | $6.16 | $6.29 | $6.10 | $6.11 | $6.11 | 13,899,970 |
| 2022-10-17 | $6.19 | $6.20 | $6.05 | $6.15 | $6.15 | 8,939,700 |
| 2022-10-14 | $6.20 | $6.26 | $6.18 | $6.21 | $6.21 | 10,945,400 |
| 2022-10-13 | $5.94 | $6.29 | $5.91 | $6.24 | $6.24 | 21,053,140 |
| 2022-10-12 | $6.00 | $6.05 | $5.76 | $5.97 | $5.97 | 15,536,780 |
| 2022-10-11 | $5.78 | $6.05 | $5.73 | $6.04 | $6.04 | 16,034,120 |
| 2022-10-10 | $5.75 | $5.88 | $5.71 | $5.73 | $5.73 | 10,172,710 |
| 2022-09-30 | $5.80 | $5.84 | $5.75 | $5.76 | $5.76 | 6,866,320 |
| 2022-09-29 | $5.87 | $5.91 | $5.73 | $5.79 | $5.79 | 6,785,800 |
| 2022-09-28 | $5.97 | $5.99 | $5.82 | $5.83 | $5.83 | 8,986,390 |
| 2022-09-27 | $5.89 | $6.03 | $5.85 | $5.94 | $5.94 | 7,711,640 |
| 2022-09-26 | $6.00 | $6.09 | $5.86 | $5.89 | $5.89 | 13,155,330 |
| 2022-09-23 | $6.08 | $6.18 | $6.01 | $6.04 | $6.04 | 9,360,950 |
| 2022-09-22 | $6.06 | $6.10 | $6.00 | $6.07 | $6.07 | 8,816,030 |
| 2022-09-21 | $6.00 | $6.13 | $5.90 | $6.09 | $6.09 | 9,350,780 |
| 2022-09-20 | $5.96 | $6.01 | $5.93 | $5.99 | $5.99 | 7,226,610 |
| 2022-09-19 | $6.00 | $6.00 | $5.85 | $5.93 | $5.93 | 8,614,550 |
| 2022-09-16 | $6.12 | $6.21 | $5.95 | $5.95 | $5.95 | 15,271,920 |
| 2022-09-15 | $6.28 | $6.30 | $6.08 | $6.13 | $6.13 | 12,476,780 |
| 2022-09-14 | $6.34 | $6.38 | $6.21 | $6.24 | $6.24 | 13,662,280 |
| 2022-09-13 | $6.65 | $6.76 | $6.34 | $6.39 | $6.39 | 25,329,400 |
| 2022-09-12 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2022-09-09 | $6.64 | $6.80 | $6.59 | $6.69 | $6.69 | 38,593,240 |
| 2022-09-08 | $6.44 | $6.78 | $6.38 | $6.75 | $6.75 | 49,423,840 |
| 2022-09-07 | $6.30 | $6.48 | $6.25 | $6.46 | $6.46 | 29,169,360 |
| 2022-09-06 | $6.09 | $6.37 | $6.07 | $6.35 | $6.35 | 32,460,420 |
| 2022-09-05 | $5.96 | $6.12 | $5.96 | $6.10 | $6.10 | 13,587,620 |
| 2022-09-02 | $6.00 | $6.12 | $5.97 | $5.98 | $5.98 | 8,446,030 |
| 2022-09-01 | $5.98 | $6.07 | $5.95 | $5.98 | $5.98 | 9,364,900 |
| 2022-08-31 | $6.16 | $6.17 | $5.96 | $5.99 | $5.99 | 17,536,160 |
| 2022-08-30 | $6.15 | $6.20 | $6.09 | $6.18 | $6.18 | 14,984,650 |
| 2022-08-29 | $6.03 | $6.17 | $6.01 | $6.15 | $6.15 | 15,344,370 |
| 2022-08-26 | $6.13 | $6.20 | $6.05 | $6.10 | $6.10 | 11,385,890 |
| 2022-08-25 | $6.10 | $6.14 | $5.97 | $6.11 | $6.11 | 15,110,630 |
| 2022-08-24 | $6.18 | $6.19 | $6.02 | $6.06 | $6.06 | 19,647,250 |
| 2022-08-23 | $6.05 | $6.23 | $6.00 | $6.19 | $6.19 | 28,316,890 |
| 2022-08-22 | $5.95 | $6.09 | $5.93 | $6.07 | $6.07 | 27,292,650 |
| 2022-08-19 | $5.78 | $6.00 | $5.72 | $5.95 | $5.95 | 24,303,020 |
| 2022-08-18 | $5.87 | $5.88 | $5.75 | $5.78 | $5.78 | 9,087,670 |
| 2022-08-17 | $5.84 | $5.90 | $5.82 | $5.88 | $5.88 | 10,773,810 |
| 2022-08-16 | $5.76 | $5.92 | $5.76 | $5.81 | $5.81 | 10,589,130 |
| 2022-08-15 | $5.71 | $5.80 | $5.66 | $5.76 | $5.76 | 11,151,470 |
| 2022-08-12 | $5.66 | $5.73 | $5.64 | $5.70 | $5.70 | 7,763,450 |
| 2022-08-11 | $5.60 | $5.67 | $5.59 | $5.66 | $5.66 | 8,331,620 |
| 2022-08-10 | $5.65 | $5.66 | $5.57 | $5.57 | $5.57 | 7,582,460 |
| 2022-08-09 | $5.77 | $5.77 | $5.64 | $5.65 | $5.65 | 11,342,500 |
| 2022-08-08 | $5.67 | $5.79 | $5.65 | $5.76 | $5.76 | 8,209,940 |
| 2022-08-05 | $5.67 | $5.70 | $5.58 | $5.69 | $5.69 | 7,324,950 |
| 2022-08-04 | $5.67 | $5.71 | $5.56 | $5.63 | $5.63 | 7,396,400 |
| 2022-08-03 | $5.73 | $5.85 | $5.60 | $5.62 | $5.62 | 15,676,280 |
| 2022-08-02 | $5.85 | $5.86 | $5.68 | $5.73 | $5.73 | 17,259,570 |
| 2022-08-01 | $5.87 | $5.95 | $5.83 | $5.89 | $5.89 | 10,084,280 |
| 2022-07-29 | $5.87 | $5.99 | $5.84 | $5.87 | $5.87 | 13,487,950 |
| 2022-07-28 | $5.72 | $5.92 | $5.71 | $5.85 | $5.85 | 15,527,040 |
| 2022-07-27 | $5.67 | $5.71 | $5.66 | $5.70 | $5.70 | 9,921,340 |
| 2022-07-26 | $5.67 | $5.71 | $5.61 | $5.67 | $5.67 | 11,618,020 |
| 2022-07-25 | $5.83 | $5.84 | $5.66 | $5.69 | $5.69 | 11,822,790 |
| 2022-07-22 | $5.85 | $5.92 | $5.72 | $5.79 | $5.79 | 12,728,650 |
| 2022-07-21 | $5.92 | $5.96 | $5.84 | $5.85 | $5.85 | 11,632,640 |
| 2022-07-20 | $5.99 | $6.01 | $5.92 | $5.95 | $5.95 | 10,651,380 |
| 2022-07-19 | $6.11 | $6.11 | $5.91 | $5.96 | $5.96 | 16,205,690 |
| 2022-07-18 | $5.89 | $6.11 | $5.88 | $6.10 | $6.10 | 19,824,720 |
| 2022-07-15 | $5.98 | $5.98 | $5.80 | $5.88 | $5.88 | 15,099,520 |
| 2022-07-14 | $6.05 | $6.09 | $5.93 | $5.98 | $5.98 | 16,118,760 |
| 2022-07-13 | $6.01 | $6.09 | $5.97 | $6.07 | $6.07 | 17,423,730 |
| 2022-07-12 | $5.97 | $6.23 | $5.95 | $6.05 | $6.05 | 27,470,630 |
| 2022-07-11 | $5.89 | $6.05 | $5.86 | $6.00 | $6.00 | 21,615,080 |
| 2022-07-08 | $6.07 | $6.07 | $5.85 | $5.89 | $5.89 | 18,877,000 |
| 2022-07-07 | $6.34 | $6.34 | $6.13 | $6.19 | $5.99 | 30,044,450 |
| 2022-07-06 | $6.03 | $6.30 | $6.01 | $6.30 | $6.09 | 55,839,460 |
| 2022-07-05 | $5.94 | $6.12 | $5.91 | $6.03 | $5.83 | 30,775,540 |
| 2022-07-04 | $5.76 | $5.93 | $5.72 | $5.89 | $5.70 | 25,502,500 |
| 2022-07-01 | $5.68 | $5.80 | $5.67 | $5.74 | $5.55 | 13,929,550 |
| 2022-06-30 | $5.72 | $5.79 | $5.66 | $5.68 | $5.49 | 15,817,000 |
| 2022-06-29 | $5.80 | $5.81 | $5.72 | $5.72 | $5.53 | 11,251,420 |
| 2022-06-28 | $5.81 | $5.84 | $5.74 | $5.79 | $5.60 | 14,919,510 |
| 2022-06-27 | $5.78 | $5.89 | $5.74 | $5.76 | $5.57 | 22,509,290 |
| 2022-06-24 | $5.68 | $5.75 | $5.66 | $5.73 | $5.54 | 12,047,600 |
| 2022-06-23 | $5.64 | $5.67 | $5.57 | $5.66 | $5.47 | 11,188,830 |
| 2022-06-22 | $5.76 | $5.76 | $5.62 | $5.63 | $5.45 | 10,916,730 |
| 2022-06-21 | $5.74 | $5.82 | $5.71 | $5.75 | $5.56 | 16,736,300 |
| 2022-06-20 | $5.65 | $5.78 | $5.58 | $5.71 | $5.52 | 17,007,650 |
| 2022-06-17 | $5.60 | $5.66 | $5.55 | $5.64 | $5.45 | 10,756,390 |
| 2022-06-16 | $5.70 | $5.74 | $5.63 | $5.63 | $5.45 | 12,893,540 |
| 2022-06-15 | $5.68 | $5.80 | $5.66 | $5.70 | $5.51 | 18,895,210 |
| 2022-06-14 | $5.55 | $5.69 | $5.50 | $5.68 | $5.49 | 16,170,730 |
| 2022-06-13 | $5.76 | $5.80 | $5.54 | $5.59 | $5.41 | 23,780,970 |
| 2022-06-10 | $5.62 | $5.84 | $5.60 | $5.81 | $5.62 | 23,480,370 |
| 2022-06-09 | $5.73 | $5.77 | $5.65 | $5.65 | $5.46 | 15,587,650 |
| 2022-06-08 | $5.65 | $5.77 | $5.63 | $5.72 | $5.53 | 18,736,650 |
| 2022-06-07 | $5.73 | $5.73 | $5.61 | $5.64 | $5.45 | 14,154,650 |
| 2022-06-06 | $5.69 | $5.74 | $5.65 | $5.71 | $5.52 | 11,350,660 |
| 2022-06-02 | $5.69 | $5.71 | $5.63 | $5.68 | $5.49 | 9,174,760 |
| 2022-06-01 | $5.70 | $5.74 | $5.62 | $5.69 | $5.50 | 10,466,460 |
| 2022-05-31 | $5.62 | $5.75 | $5.61 | $5.72 | $5.53 | 17,787,690 |
| 2022-05-30 | $5.60 | $5.63 | $5.55 | $5.62 | $5.44 | 10,898,330 |
| 2022-05-27 | $5.55 | $5.63 | $5.55 | $5.59 | $5.41 | 10,621,920 |
| 2022-05-26 | $5.56 | $5.61 | $5.51 | $5.57 | $5.39 | 11,868,440 |
| 2022-05-25 | $5.33 | $5.53 | $5.32 | $5.53 | $5.35 | 13,622,170 |
| 2022-05-24 | $5.49 | $5.54 | $5.32 | $5.33 | $5.15 | 12,728,210 |
| 2022-05-23 | $5.53 | $5.55 | $5.46 | $5.49 | $5.31 | 8,440,160 |
| 2022-05-20 | $5.50 | $5.62 | $5.47 | $5.53 | $5.35 | 13,152,210 |
| 2022-05-19 | $5.37 | $5.48 | $5.32 | $5.47 | $5.29 | 11,863,600 |
| 2022-05-18 | $5.47 | $5.51 | $5.38 | $5.44 | $5.26 | 10,428,900 |
| 2022-05-17 | $5.50 | $5.51 | $5.42 | $5.46 | $5.28 | 6,856,570 |
| 2022-05-16 | $5.58 | $5.60 | $5.45 | $5.49 | $5.31 | 11,946,380 |
| 2022-05-13 | $5.54 | $5.65 | $5.52 | $5.58 | $5.40 | 9,611,050 |
| 2022-05-12 | $5.45 | $5.64 | $5.43 | $5.55 | $5.37 | 14,616,570 |
| 2022-05-11 | $5.44 | $5.58 | $5.41 | $5.47 | $5.29 | 13,376,850 |
| 2022-05-10 | $5.24 | $5.46 | $5.22 | $5.45 | $5.27 | 15,206,070 |
| 2022-05-09 | $5.29 | $5.35 | $5.24 | $5.30 | $5.13 | 9,802,800 |
| 2022-05-06 | $5.42 | $5.48 | $5.26 | $5.28 | $5.11 | 14,427,410 |
| 2022-05-05 | $5.54 | $5.66 | $5.48 | $5.49 | $5.31 | 15,783,990 |
| 2022-05-04 | $5.57 | $5.57 | $5.57 | $5.57 | $5.39 | 0 |
| 2022-05-03 | $5.57 | $5.57 | $5.57 | $5.57 | $5.39 | 0 |
| 2022-04-29 | $5.49 | $5.62 | $5.42 | $5.57 | $5.39 | 19,196,410 |
| 2022-04-28 | $5.39 | $5.54 | $5.35 | $5.48 | $5.30 | 18,122,820 |
| 2022-04-27 | $5.01 | $5.43 | $5.01 | $5.40 | $5.22 | 22,944,980 |
| 2022-04-26 | $5.42 | $5.45 | $5.04 | $5.05 | $4.88 | 25,012,380 |
| 2022-04-25 | $5.57 | $5.65 | $5.33 | $5.41 | $5.23 | 23,030,080 |
| 2022-04-22 | $5.49 | $5.67 | $5.42 | $5.65 | $5.46 | 15,485,690 |
| 2022-04-21 | $5.62 | $5.65 | $5.46 | $5.48 | $5.30 | 14,825,480 |
| 2022-04-20 | $5.70 | $5.76 | $5.61 | $5.61 | $5.43 | 9,088,570 |
| 2022-04-19 | $5.57 | $5.74 | $5.57 | $5.70 | $5.51 | 10,971,250 |
| 2022-04-18 | $5.59 | $5.62 | $5.51 | $5.61 | $5.43 | 11,090,070 |
| 2022-04-15 | $5.55 | $5.68 | $5.53 | $5.62 | $5.44 | 11,416,190 |
| 2022-04-14 | $5.66 | $5.68 | $5.50 | $5.58 | $5.40 | 15,833,940 |
| 2022-04-13 | $5.65 | $5.70 | $5.63 | $5.64 | $5.45 | 9,534,170 |
| 2022-04-12 | $5.56 | $5.69 | $5.50 | $5.67 | $5.48 | 18,384,890 |
| 2022-04-11 | $6.01 | $6.04 | $5.58 | $5.62 | $5.44 | 36,104,020 |
| 2022-04-08 | $6.03 | $6.14 | $5.94 | $6.06 | $5.86 | 15,072,050 |
| 2022-04-07 | $6.09 | $6.14 | $6.05 | $6.05 | $5.85 | 15,999,580 |
| 2022-04-06 | $6.08 | $6.12 | $5.96 | $6.10 | $5.90 | 20,771,780 |
| 2022-04-05 | $6.09 | $6.09 | $6.09 | $6.09 | $5.89 | 0 |
| 2022-04-04 | $6.09 | $6.09 | $6.09 | $6.09 | $5.89 | 0 |
| 2022-04-01 | $6.03 | $6.09 | $5.99 | $6.09 | $5.89 | 16,206,710 |
| 2022-03-31 | $5.98 | $6.08 | $5.96 | $6.06 | $5.86 | 14,733,820 |
| 2022-03-30 | $5.90 | $6.02 | $5.90 | $6.00 | $5.80 | 14,138,950 |
| 2022-03-29 | $5.98 | $5.98 | $5.88 | $5.91 | $5.72 | 9,180,960 |
| 2022-03-28 | $5.88 | $6.00 | $5.83 | $5.94 | $5.74 | 15,406,570 |
| 2022-03-25 | $6.00 | $6.01 | $5.89 | $5.90 | $5.71 | 13,765,020 |
| 2022-03-24 | $6.03 | $6.07 | $5.97 | $5.99 | $5.79 | 13,814,660 |
| 2022-03-23 | $6.12 | $6.18 | $6.04 | $6.06 | $5.86 | 14,903,250 |
| 2022-03-22 | $6.08 | $6.11 | $5.97 | $6.07 | $5.87 | 21,127,580 |
| 2022-03-21 | $6.15 | $6.20 | $6.04 | $6.09 | $5.89 | 20,525,370 |
| 2022-03-18 | $5.99 | $6.22 | $5.96 | $6.18 | $5.98 | 20,278,630 |
| 2022-03-17 | $6.08 | $6.11 | $5.95 | $5.97 | $5.77 | 17,847,480 |
| 2022-03-16 | $5.92 | $6.05 | $5.71 | $6.00 | $5.80 | 19,448,970 |
| 2022-03-15 | $6.27 | $6.28 | $5.83 | $5.83 | $5.64 | 29,273,140 |
| 2022-03-14 | $6.43 | $6.50 | $6.30 | $6.30 | $6.09 | 16,898,720 |
| 2022-03-10 | $6.58 | $6.66 | $6.41 | $6.56 | $6.34 | 21,061,090 |
| 2022-03-09 | $6.46 | $6.72 | $6.25 | $6.47 | $6.26 | 30,651,260 |
| 2022-03-08 | $6.92 | $6.93 | $6.47 | $6.49 | $6.28 | 28,679,440 |
| 2022-03-07 | $7.01 | $7.08 | $6.91 | $6.94 | $6.71 | 18,683,270 |
| 2022-03-04 | $7.10 | $7.10 | $6.92 | $7.00 | $6.77 | 20,549,080 |
| 2022-03-03 | $7.08 | $7.20 | $7.04 | $7.10 | $6.87 | 23,645,660 |
| 2022-03-02 | $6.99 | $7.05 | $6.96 | $7.01 | $6.78 | 14,872,900 |
| 2022-03-01 | $7.08 | $7.21 | $6.90 | $7.02 | $6.79 | 25,860,960 |
| 2022-02-28 | $6.92 | $7.12 | $6.88 | $7.03 | $6.80 | 30,795,570 |
| 2022-02-25 | $6.65 | $7.09 | $6.65 | $6.94 | $6.71 | 32,919,750 |
| 2022-02-24 | $6.71 | $6.78 | $6.55 | $6.60 | $6.38 | 20,407,710 |
| 2022-02-23 | $6.74 | $6.80 | $6.69 | $6.73 | $6.51 | 12,896,990 |
| 2022-02-22 | $6.90 | $6.90 | $6.69 | $6.73 | $6.51 | 15,784,710 |
| 2022-02-21 | $6.75 | $6.97 | $6.75 | $6.92 | $6.69 | 19,734,980 |
| 2022-02-18 | $6.68 | $6.78 | $6.66 | $6.78 | $6.56 | 8,582,210 |
| 2022-02-17 | $6.76 | $6.80 | $6.70 | $6.71 | $6.49 | 9,889,600 |
| 2022-02-16 | $6.85 | $6.86 | $6.75 | $6.76 | $6.54 | 11,110,000 |
| 2022-02-15 | $6.75 | $6.84 | $6.70 | $6.82 | $6.60 | 16,013,900 |
| 2022-02-14 | $6.95 | $6.96 | $6.71 | $6.72 | $6.50 | 18,790,990 |
| 2022-02-11 | $7.08 | $7.09 | $6.94 | $6.96 | $6.73 | 14,781,020 |
| 2022-02-10 | $7.06 | $7.10 | $6.99 | $7.08 | $6.85 | 20,517,270 |
| 2022-02-09 | $6.88 | $7.16 | $6.79 | $7.05 | $6.82 | 27,498,560 |
| 2022-02-08 | $6.64 | $6.88 | $6.63 | $6.88 | $6.65 | 23,588,960 |
| 2022-02-07 | $6.52 | $6.74 | $6.52 | $6.65 | $6.43 | 24,914,660 |
| 2022-02-04 | $6.46 | $6.46 | $6.46 | $6.46 | $6.25 | 0 |
| 2022-02-03 | $6.46 | $6.46 | $6.46 | $6.46 | $6.25 | 0 |
| 2022-02-02 | $6.46 | $6.46 | $6.46 | $6.46 | $6.25 | 0 |
| 2022-02-01 | $6.46 | $6.46 | $6.46 | $6.46 | $6.25 | 0 |
| 2022-01-28 | $6.76 | $6.76 | $6.40 | $6.46 | $6.25 | 22,610,370 |
| 2022-01-27 | $6.71 | $6.80 | $6.65 | $6.68 | $6.46 | 17,119,620 |
| 2022-01-26 | $6.53 | $6.83 | $6.53 | $6.72 | $6.50 | 24,070,770 |
| 2022-01-25 | $6.74 | $6.77 | $6.51 | $6.53 | $6.32 | 19,315,450 |
| 2022-01-24 | $6.71 | $6.82 | $6.59 | $6.79 | $6.57 | 21,235,710 |
| 2022-01-21 | $6.71 | $6.90 | $6.68 | $6.73 | $6.51 | 32,582,170 |
| 2022-01-20 | $6.72 | $6.78 | $6.60 | $6.72 | $6.50 | 23,727,340 |
| 2022-01-19 | $6.71 | $6.78 | $6.69 | $6.72 | $6.50 | 21,763,010 |
| 2022-01-18 | $6.69 | $6.95 | $6.65 | $6.76 | $6.54 | 46,217,770 |
| 2022-01-17 | $6.66 | $6.72 | $6.61 | $6.68 | $6.46 | 15,564,100 |
| 2022-01-14 | $6.70 | $6.75 | $6.59 | $6.67 | $6.45 | 23,732,460 |
| 2022-01-13 | $6.74 | $6.78 | $6.70 | $6.73 | $6.51 | 20,399,650 |
| 2022-01-12 | $6.71 | $6.78 | $6.68 | $6.74 | $6.52 | 22,895,430 |
| 2022-01-11 | $6.67 | $6.81 | $6.67 | $6.71 | $6.49 | 30,382,650 |
| 2022-01-10 | $6.78 | $6.82 | $6.65 | $6.68 | $6.46 | 30,409,830 |
| 2022-01-07 | $6.94 | $6.96 | $6.80 | $6.81 | $6.59 | 24,729,020 |
| 2022-01-06 | $6.98 | $7.05 | $6.92 | $6.93 | $6.70 | 24,911,720 |
| 2022-01-05 | $7.22 | $7.23 | $6.96 | $6.99 | $6.76 | 38,413,170 |
| 2022-01-04 | $7.33 | $7.47 | $7.24 | $7.26 | $7.02 | 33,466,100 |
| 2022-01-03 | $7.37 | $7.37 | $7.37 | $7.37 | $7.13 | 0 |
| 2021-12-31 | $7.32 | $7.57 | $7.31 | $7.37 | $7.13 | 36,331,750 |
| 2021-12-30 | $7.28 | $7.39 | $7.24 | $7.35 | $7.11 | 29,132,260 |
| 2021-12-29 | $7.44 | $7.49 | $7.17 | $7.33 | $7.09 | 48,144,620 |
| 2021-12-28 | $7.71 | $7.80 | $7.44 | $7.50 | $7.25 | 44,151,870 |
| 2021-12-27 | $7.68 | $8.05 | $7.57 | $7.76 | $7.51 | 66,460,720 |
| 2021-12-24 | $7.80 | $8.03 | $7.70 | $7.73 | $7.48 | 74,986,940 |
| 2021-12-23 | $7.27 | $7.85 | $7.23 | $7.83 | $7.57 | 102,661,090 |
| 2021-12-22 | $7.48 | $7.52 | $7.27 | $7.32 | $7.08 | 54,064,650 |
| 2021-12-21 | $7.44 | $7.61 | $7.18 | $7.50 | $7.25 | 89,306,270 |
| 2021-12-20 | $7.68 | $7.92 | $7.27 | $7.48 | $7.23 | 110,915,780 |
| 2021-12-17 | $7.28 | $7.62 | $7.23 | $7.57 | $7.32 | 133,197,830 |
| 2021-12-16 | $7.03 | $7.51 | $6.82 | $7.44 | $7.20 | 195,885,850 |
| 2021-12-15 | $6.24 | $6.83 | $6.22 | $6.83 | $6.61 | 95,796,190 |
| 2021-12-14 | $6.30 | $6.32 | $6.16 | $6.21 | $6.01 | 37,325,380 |
| 2021-12-13 | $6.40 | $6.65 | $6.32 | $6.32 | $6.11 | 60,548,470 |
| 2021-12-07 | $6.50 | $6.71 | $6.46 | $6.67 | $6.45 | 39,685,270 |
| 2021-12-06 | $6.56 | $6.74 | $6.52 | $6.53 | $6.32 | 34,407,900 |
| 2021-12-03 | $6.53 | $6.53 | $6.53 | $6.53 | $6.32 | 30,636,070 |
| 2021-12-02 | $6.33 | $6.33 | $6.33 | $6.33 | $6.12 | 23,240,930 |
| 2021-12-01 | $6.15 | $6.43 | $6.15 | $6.43 | $6.22 | 41,382,590 |
| 2021-11-30 | $6.20 | $6.30 | $6.16 | $6.16 | $5.96 | 22,902,140 |
| 2021-11-29 | $6.09 | $6.20 | $6.00 | $6.19 | $5.99 | 18,975,340 |
| 2021-11-26 | $6.12 | $6.16 | $6.10 | $6.13 | $5.93 | 13,604,070 |
| 2021-11-25 | $6.18 | $6.29 | $6.17 | $6.18 | $5.98 | 18,449,260 |
| 2021-11-24 | $6.21 | $6.24 | $6.11 | $6.20 | $6.00 | 18,689,180 |
| 2021-11-23 | $6.15 | $6.24 | $6.14 | $6.21 | $6.01 | 22,357,480 |
| 2021-11-22 | $6.01 | $6.23 | $6.00 | $6.15 | $5.95 | 28,485,870 |
| 2021-11-19 | $6.03 | $6.06 | $5.91 | $6.01 | $5.81 | 20,598,410 |
| 2021-11-18 | $5.87 | $6.09 | $5.86 | $6.01 | $5.81 | 34,162,530 |
| 2021-11-17 | $5.85 | $5.89 | $5.84 | $5.88 | $5.69 | 13,330,900 |
| 2021-11-16 | $5.90 | $5.90 | $5.83 | $5.85 | $5.66 | 16,048,900 |
| 2021-11-15 | $5.86 | $5.91 | $5.84 | $5.89 | $5.70 | 14,779,770 |
| 2021-11-12 | $5.91 | $5.95 | $5.85 | $5.88 | $5.69 | 16,796,660 |
| 2021-11-11 | $5.97 | $5.97 | $5.86 | $5.91 | $5.72 | 24,024,940 |
| 2021-11-10 | $6.15 | $6.16 | $5.92 | $5.97 | $5.77 | 28,922,890 |
| 2021-11-09 | $6.18 | $6.34 | $6.13 | $6.15 | $5.95 | 22,615,770 |
| 2021-11-08 | $6.15 | $6.24 | $6.10 | $6.17 | $5.97 | 20,296,300 |
| 2021-11-05 | $6.37 | $6.37 | $6.37 | $6.37 | $6.16 | 27,359,700 |
| 2021-11-04 | $6.26 | $6.42 | $6.24 | $6.37 | $6.16 | 20,572,240 |
| 2021-11-03 | $6.17 | $6.35 | $6.13 | $6.26 | $6.05 | 25,734,690 |
| 2021-11-02 | $6.39 | $6.40 | $6.07 | $6.15 | $5.95 | 34,194,440 |
| 2021-11-01 | $6.19 | $6.47 | $6.15 | $6.41 | $6.20 | 35,733,670 |
| 2021-10-29 | $6.33 | $6.35 | $6.00 | $6.19 | $5.99 | 39,015,280 |
| 2021-10-28 | $6.49 | $6.55 | $6.26 | $6.37 | $6.16 | 35,041,440 |
| 2021-10-27 | $6.34 | $6.55 | $6.30 | $6.49 | $6.28 | 40,573,270 |
| 2021-10-26 | $6.40 | $6.51 | $6.33 | $6.36 | $6.15 | 30,126,550 |
| 2021-10-25 | $6.34 | $6.48 | $6.26 | $6.37 | $6.16 | 27,491,880 |
| 2021-10-22 | $6.51 | $6.56 | $6.23 | $6.26 | $6.05 | 36,657,520 |
| 2021-10-21 | $6.64 | $6.68 | $6.52 | $6.54 | $6.33 | 33,277,590 |
| 2021-10-20 | $6.51 | $6.82 | $6.47 | $6.68 | $6.46 | 43,823,230 |
| 2021-10-19 | $6.51 | $6.58 | $6.40 | $6.54 | $6.33 | 31,731,750 |
| 2021-10-18 | $6.29 | $6.62 | $6.28 | $6.53 | $6.32 | 46,762,660 |
| 2021-10-15 | $6.41 | $6.44 | $6.21 | $6.31 | $6.10 | 37,819,770 |
| 2021-10-14 | $6.40 | $6.57 | $6.36 | $6.41 | $6.20 | 37,192,240 |
| 2021-10-13 | $6.96 | $6.99 | $6.41 | $6.47 | $6.26 | 62,966,250 |
| 2021-10-12 | $7.33 | $7.47 | $6.81 | $7.03 | $6.80 | 75,837,730 |
| 2021-10-11 | $7.90 | $7.97 | $7.36 | $7.38 | $7.14 | 79,588,900 |
| 2021-09-30 | $7.35 | $7.94 | $7.35 | $7.92 | $7.66 | 108,553,650 |
| 2021-09-29 | $7.58 | $7.87 | $7.38 | $7.52 | $7.27 | 115,253,390 |
| 2021-09-28 | $6.86 | $7.66 | $6.85 | $7.66 | $7.41 | 97,091,880 |
| 2021-09-27 | $7.58 | $7.59 | $6.80 | $6.96 | $6.73 | 81,877,080 |
| 2021-09-24 | $7.15 | $7.50 | $7.11 | $7.42 | $7.18 | 75,069,900 |
| 2021-09-23 | $7.18 | $7.43 | $7.12 | $7.20 | $6.96 | 60,059,650 |
| 2021-09-22 | $6.68 | $7.27 | $6.65 | $7.18 | $6.94 | 77,317,160 |
| 2021-09-21 | $6.74 | $6.74 | $6.74 | $6.74 | $6.52 | 0 |
| 2021-09-20 | $6.74 | $6.74 | $6.74 | $6.74 | $6.52 | 0 |
| 2021-09-17 | $6.70 | $6.94 | $6.57 | $6.74 | $6.52 | 38,446,000 |
| 2021-09-16 | $6.80 | $6.96 | $6.70 | $6.70 | $6.48 | 30,052,760 |
| 2021-09-15 | $6.71 | $6.88 | $6.70 | $6.78 | $6.56 | 22,438,090 |
| 2021-09-14 | $6.91 | $6.98 | $6.71 | $6.77 | $6.55 | 28,153,210 |
| 2021-09-13 | $6.71 | $6.94 | $6.67 | $6.87 | $6.64 | 29,350,890 |
| 2021-09-09 | $7.05 | $7.17 | $6.89 | $7.08 | $6.85 | 50,710,700 |
| 2021-09-08 | $6.80 | $7.04 | $6.78 | $7.00 | $6.77 | 54,754,520 |
| 2021-09-07 | $6.74 | $6.87 | $6.66 | $6.73 | $6.51 | 46,434,980 |
| 2021-09-06 | $6.76 | $6.91 | $6.66 | $6.72 | $6.50 | 35,741,590 |
| 2021-09-03 | $6.74 | $6.94 | $6.67 | $6.72 | $6.50 | 40,795,070 |
| 2021-09-02 | $6.32 | $6.77 | $6.28 | $6.76 | $6.54 | 56,309,620 |
| 2021-09-01 | $6.53 | $6.55 | $6.30 | $6.31 | $6.10 | 25,794,260 |
| 2021-08-31 | $6.47 | $6.53 | $6.30 | $6.51 | $6.30 | 29,033,940 |
| 2021-08-30 | $6.45 | $6.58 | $6.45 | $6.51 | $6.30 | 22,657,100 |
| 2021-08-27 | $6.46 | $6.56 | $6.39 | $6.44 | $6.23 | 23,437,000 |
| 2021-08-26 | $6.50 | $6.57 | $6.40 | $6.47 | $6.26 | 28,179,470 |
| 2021-08-25 | $6.34 | $6.59 | $6.31 | $6.56 | $6.34 | 48,587,910 |
| 2021-08-24 | $6.22 | $6.40 | $6.19 | $6.31 | $6.10 | 29,487,330 |
| 2021-08-23 | $6.23 | $6.49 | $6.20 | $6.21 | $6.01 | 35,880,560 |
| 2021-08-20 | $6.19 | $6.28 | $6.16 | $6.22 | $6.02 | 14,322,670 |
| 2021-08-19 | $6.28 | $6.31 | $6.14 | $6.23 | $6.03 | 17,141,140 |
| 2021-08-18 | $6.22 | $6.33 | $6.20 | $6.29 | $6.08 | 17,211,330 |
| 2021-08-17 | $6.31 | $6.44 | $6.20 | $6.25 | $6.04 | 26,668,470 |
| 2021-08-16 | $6.12 | $6.35 | $6.11 | $6.28 | $6.07 | 27,725,110 |
| 2021-08-13 | $6.16 | $6.16 | $6.06 | $6.09 | $5.89 | 15,570,570 |
| 2021-08-12 | $6.11 | $6.17 | $6.03 | $6.12 | $5.92 | 17,105,920 |
| 2021-08-11 | $6.03 | $6.17 | $5.93 | $6.12 | $5.92 | 23,289,900 |
| 2021-08-10 | $5.91 | $6.05 | $5.87 | $5.99 | $5.79 | 16,538,070 |
| 2021-08-09 | $5.93 | $6.04 | $5.87 | $5.90 | $5.71 | 18,237,110 |
| 2021-08-06 | $5.98 | $5.98 | $5.86 | $5.92 | $5.73 | 13,948,060 |
| 2021-08-05 | $5.71 | $5.98 | $5.71 | $5.96 | $5.76 | 26,471,710 |
| 2021-08-04 | $5.74 | $5.81 | $5.71 | $5.74 | $5.55 | 11,063,510 |
| 2021-08-03 | $5.74 | $5.77 | $5.64 | $5.75 | $5.56 | 14,022,370 |
| 2021-08-02 | $5.78 | $5.86 | $5.70 | $5.73 | $5.54 | 26,954,050 |
| 2021-07-30 | $5.65 | $5.75 | $5.63 | $5.73 | $5.54 | 11,089,740 |
| 2021-07-29 | $5.64 | $5.67 | $5.61 | $5.64 | $5.45 | 11,809,390 |
| 2021-07-28 | $5.62 | $5.74 | $5.61 | $5.65 | $5.46 | 16,050,060 |
| 2021-07-27 | $5.67 | $5.70 | $5.60 | $5.64 | $5.45 | 13,250,440 |
| 2021-07-26 | $5.65 | $5.76 | $5.63 | $5.65 | $5.46 | 10,359,710 |
| 2021-07-23 | $5.70 | $5.73 | $5.65 | $5.67 | $5.48 | 9,799,670 |
| 2021-07-22 | $5.71 | $5.77 | $5.67 | $5.73 | $5.54 | 9,833,590 |
| 2021-07-21 | $5.83 | $5.84 | $5.70 | $5.70 | $5.51 | 11,485,360 |
| 2021-07-20 | $5.84 | $5.85 | $5.71 | $5.80 | $5.61 | 11,882,670 |
| 2021-07-19 | $5.93 | $5.96 | $5.81 | $5.83 | $5.64 | 13,701,350 |
| 2021-07-16 | $5.87 | $6.04 | $5.84 | $6.00 | $5.80 | 14,835,440 |
| 2021-07-15 | $5.82 | $5.96 | $5.78 | $5.86 | $5.67 | 12,320,110 |
| 2021-07-14 | $5.90 | $6.02 | $5.84 | $5.87 | $5.68 | 17,298,510 |
| 2021-07-13 | $6.09 | $6.17 | $6.08 | $6.17 | $5.70 | 12,720,000 |
| 2021-07-12 | $6.25 | $6.32 | $6.09 | $6.11 | $5.64 | 20,886,710 |
| 2021-07-09 | $6.18 | $6.25 | $6.10 | $6.20 | $5.72 | 11,053,680 |
| 2021-07-08 | $6.15 | $6.31 | $6.15 | $6.19 | $5.71 | 12,995,630 |
| 2021-07-07 | $6.20 | $6.23 | $6.09 | $6.11 | $5.64 | 9,304,780 |
| 2021-07-06 | $6.07 | $6.24 | $6.06 | $6.20 | $5.72 | 12,303,750 |
| 2021-07-05 | $6.14 | $6.22 | $6.04 | $6.05 | $5.58 | 10,638,500 |
| 2021-07-01 | $6.15 | $6.22 | $6.11 | $6.15 | $5.68 | 7,050,070 |
| 2021-06-30 | $6.27 | $6.27 | $6.13 | $6.14 | $5.67 | 9,275,580 |
| 2021-06-29 | $6.31 | $6.38 | $6.23 | $6.26 | $5.78 | 10,108,890 |
| 2021-06-28 | $6.44 | $6.47 | $6.28 | $6.29 | $5.81 | 10,507,710 |
| 2021-06-25 | $6.34 | $6.42 | $6.30 | $6.35 | $5.86 | 12,486,480 |
| 2021-06-24 | $6.20 | $6.36 | $6.16 | $6.34 | $5.85 | 16,582,270 |
| 2021-06-23 | $6.05 | $6.23 | $6.05 | $6.20 | $5.72 | 11,807,910 |
| 2021-06-22 | $6.26 | $6.27 | $6.11 | $6.16 | $5.69 | 20,813,250 |
| 2021-06-21 | $6.27 | $6.34 | $6.22 | $6.27 | $5.79 | 12,000,840 |
| 2021-06-18 | $6.50 | $6.50 | $6.22 | $6.27 | $5.79 | 21,734,440 |
| 2021-06-17 | $6.41 | $6.53 | $6.38 | $6.50 | $6.00 | 18,209,860 |
| 2021-06-16 | $6.36 | $6.57 | $6.31 | $6.42 | $5.93 | 26,781,780 |
| 2021-06-15 | $6.37 | $6.42 | $6.27 | $6.35 | $5.86 | 18,895,230 |
| 2021-06-14 | $6.38 | $6.38 | $6.38 | $6.38 | $5.89 | 0 |
| 2021-06-11 | $6.35 | $6.43 | $6.33 | $6.38 | $5.89 | 18,823,230 |
| 2021-06-10 | $6.39 | $6.42 | $6.27 | $6.33 | $5.84 | 17,448,700 |
| 2021-06-09 | $6.27 | $6.45 | $6.25 | $6.39 | $5.90 | 25,345,390 |
| 2021-06-08 | $6.20 | $6.35 | $6.18 | $6.28 | $5.80 | 19,840,120 |
| 2021-06-07 | $6.10 | $6.24 | $6.08 | $6.19 | $5.71 | 15,489,930 |
| 2021-06-04 | $6.25 | $6.26 | $6.11 | $6.12 | $5.65 | 26,874,920 |
| 2021-06-03 | $6.07 | $6.35 | $6.04 | $6.29 | $5.81 | 47,746,760 |
| 2021-06-02 | $6.01 | $6.09 | $5.89 | $6.08 | $5.61 | 24,192,750 |
| 2021-06-01 | $6.15 | $6.22 | $5.97 | $5.98 | $5.52 | 22,265,860 |
| 2021-05-31 | $5.87 | $6.13 | $5.84 | $6.09 | $5.62 | 25,857,990 |
| 2021-05-28 | $5.93 | $5.93 | $5.86 | $5.87 | $5.42 | 10,702,460 |
| 2021-05-27 | $5.97 | $5.97 | $5.90 | $5.91 | $5.46 | 11,880,870 |
| 2021-05-26 | $5.98 | $5.98 | $5.89 | $5.95 | $5.49 | 14,015,720 |
| 2021-05-25 | $6.03 | $6.03 | $5.89 | $5.95 | $5.49 | 15,112,710 |
| 2021-05-24 | $5.92 | $6.04 | $5.91 | $6.02 | $5.56 | 24,975,520 |
| 2021-05-21 | $5.78 | $5.91 | $5.75 | $5.90 | $5.45 | 21,119,270 |
| 2021-05-20 | $5.76 | $5.79 | $5.73 | $5.76 | $5.32 | 10,463,200 |
| 2021-05-19 | $5.80 | $5.82 | $5.75 | $5.79 | $5.34 | 9,944,080 |
| 2021-05-18 | $5.80 | $5.83 | $5.76 | $5.80 | $5.35 | 10,224,840 |
| 2021-05-17 | $5.79 | $5.86 | $5.74 | $5.78 | $5.34 | 23,385,920 |
| 2021-05-14 | $5.78 | $5.83 | $5.75 | $5.77 | $5.33 | 18,146,420 |
| 2021-05-13 | $5.77 | $5.82 | $5.74 | $5.77 | $5.33 | 15,682,020 |
| 2021-05-12 | $5.80 | $5.82 | $5.75 | $5.80 | $5.35 | 10,012,330 |
| 2021-05-11 | $5.70 | $5.83 | $5.68 | $5.79 | $5.34 | 14,763,210 |
| 2021-05-10 | $5.73 | $5.79 | $5.67 | $5.73 | $5.29 | 16,482,320 |
| 2021-05-07 | $5.74 | $5.78 | $5.70 | $5.74 | $5.30 | 14,625,300 |
| 2021-05-06 | $5.68 | $5.77 | $5.66 | $5.73 | $5.29 | 14,657,120 |
| 2021-05-05 | $5.67 | $5.67 | $5.67 | $5.67 | $5.23 | 0 |
| 2021-05-04 | $5.67 | $5.67 | $5.67 | $5.67 | $5.23 | 0 |
| 2021-04-30 | $5.66 | $5.69 | $5.61 | $5.67 | $5.23 | 12,165,440 |
| 2021-04-29 | $5.62 | $5.65 | $5.58 | $5.61 | $5.18 | 6,907,910 |
| 2021-04-28 | $5.62 | $5.66 | $5.56 | $5.61 | $5.18 | 7,550,980 |
| 2021-04-27 | $5.56 | $5.64 | $5.55 | $5.60 | $5.17 | 8,674,840 |
| 2021-04-26 | $5.60 | $5.62 | $5.52 | $5.59 | $5.16 | 8,524,570 |
| 2021-04-23 | $5.55 | $5.58 | $5.50 | $5.58 | $5.15 | 6,199,960 |
| 2021-04-22 | $5.59 | $5.62 | $5.52 | $5.54 | $5.11 | 9,520,850 |
| 2021-04-21 | $5.64 | $5.66 | $5.58 | $5.59 | $5.16 | 10,042,050 |
| 2021-04-20 | $5.68 | $5.72 | $5.63 | $5.68 | $5.24 | 7,883,210 |
| 2021-04-19 | $5.69 | $5.74 | $5.65 | $5.66 | $5.22 | 28,707,380 |
| 2021-04-16 | $5.63 | $5.69 | $5.62 | $5.67 | $5.23 | 9,316,660 |
| 2021-04-15 | $5.61 | $5.67 | $5.60 | $5.65 | $5.22 | 9,837,980 |
| 2021-04-14 | $5.70 | $5.71 | $5.61 | $5.63 | $5.20 | 15,104,430 |
| 2021-04-13 | $5.76 | $5.77 | $5.67 | $5.70 | $5.26 | 20,294,110 |
| 2021-04-12 | $5.72 | $5.84 | $5.71 | $5.77 | $5.33 | 18,660,670 |
| 2021-04-09 | $5.72 | $5.81 | $5.71 | $5.74 | $5.30 | 16,105,040 |
| 2021-04-08 | $5.82 | $5.83 | $5.70 | $5.74 | $5.30 | 26,652,920 |
| 2021-04-07 | $5.84 | $5.95 | $5.79 | $5.83 | $5.38 | 24,069,100 |
| 2021-04-06 | $5.90 | $5.97 | $5.85 | $5.87 | $5.42 | 20,040,220 |
| 2021-04-05 | $5.88 | $5.88 | $5.88 | $5.88 | $5.43 | 0 |
| 2021-04-02 | $6.03 | $6.04 | $5.81 | $5.88 | $5.43 | 41,056,130 |
| 2021-04-01 | $6.08 | $6.11 | $5.96 | $6.04 | $5.58 | 54,041,560 |
| 2021-03-31 | $5.72 | $6.35 | $5.70 | $6.20 | $5.72 | 87,949,920 |
| 2021-03-30 | $6.04 | $6.04 | $5.66 | $5.77 | $5.33 | 43,491,900 |
| 2021-03-29 | $5.88 | $6.03 | $5.77 | $5.89 | $5.44 | 40,916,990 |
| 2021-03-26 | $5.66 | $6.01 | $5.65 | $5.80 | $5.35 | 68,882,220 |
| 2021-03-25 | $5.89 | $5.90 | $5.66 | $5.69 | $5.25 | 25,341,150 |
| 2021-03-24 | $5.68 | $6.07 | $5.67 | $5.90 | $5.45 | 49,666,320 |
| 2021-03-23 | $5.86 | $5.87 | $5.70 | $5.71 | $5.27 | 22,094,620 |
| 2021-03-22 | $5.74 | $5.91 | $5.73 | $5.89 | $5.44 | 30,930,330 |
| 2021-03-19 | $5.65 | $5.75 | $5.61 | $5.72 | $5.28 | 18,436,660 |
| 2021-03-18 | $5.64 | $5.87 | $5.62 | $5.75 | $5.31 | 25,253,590 |
| 2021-03-17 | $5.67 | $5.68 | $5.61 | $5.64 | $5.21 | 15,053,120 |
| 2021-03-16 | $5.70 | $5.71 | $5.62 | $5.67 | $5.23 | 13,554,610 |
| 2021-03-15 | $5.65 | $5.72 | $5.59 | $5.68 | $5.24 | 19,569,800 |
| 2021-03-12 | $5.48 | $5.71 | $5.45 | $5.68 | $5.24 | 40,100,800 |
| 2021-03-11 | $5.45 | $5.55 | $5.44 | $5.49 | $5.07 | 17,817,310 |
| 2021-03-10 | $5.38 | $5.52 | $5.34 | $5.48 | $5.06 | 21,898,440 |
| 2021-03-09 | $5.38 | $5.41 | $5.31 | $5.38 | $4.97 | 17,676,830 |
| 2021-03-08 | $5.37 | $5.44 | $5.34 | $5.39 | $4.98 | 20,244,550 |
| 2021-03-05 | $5.36 | $5.40 | $5.33 | $5.35 | $4.94 | 12,837,250 |
| 2021-03-04 | $5.27 | $5.36 | $5.26 | $5.36 | $4.95 | 13,813,390 |
| 2021-03-03 | $5.26 | $5.30 | $5.25 | $5.29 | $4.88 | 10,888,480 |
| 2021-03-02 | $5.23 | $5.29 | $5.21 | $5.29 | $4.88 | 15,617,060 |
| 2021-03-01 | $5.23 | $5.25 | $5.19 | $5.22 | $4.82 | 11,252,910 |
| 2021-02-26 | $5.17 | $5.23 | $5.17 | $5.21 | $4.81 | 11,288,660 |
| 2021-02-25 | $5.22 | $5.29 | $5.18 | $5.23 | $4.83 | 14,800,100 |
| 2021-02-24 | $5.20 | $5.24 | $5.18 | $5.22 | $4.82 | 10,380,910 |
| 2021-02-23 | $5.20 | $5.29 | $5.19 | $5.22 | $4.82 | 14,334,790 |
| 2021-02-22 | $5.16 | $5.25 | $5.15 | $5.19 | $4.79 | 16,640,230 |
| 2021-02-19 | $5.10 | $5.18 | $5.07 | $5.17 | $4.77 | 12,522,030 |
| 2021-02-18 | $5.14 | $5.17 | $5.06 | $5.10 | $4.71 | 19,440,300 |
| 2021-02-17 | $5.10 | $5.10 | $5.10 | $5.10 | $4.71 | 0 |
| 2021-02-16 | $5.10 | $5.10 | $5.10 | $5.10 | $4.71 | 0 |
| 2021-02-15 | $5.10 | $5.10 | $5.10 | $5.10 | $4.71 | 0 |
| 2021-02-12 | $5.10 | $5.10 | $5.10 | $5.10 | $4.71 | 0 |
| 2021-02-11 | $5.10 | $5.10 | $5.10 | $5.10 | $4.71 | 0 |
| 2021-02-10 | $5.09 | $5.18 | $5.07 | $5.10 | $4.71 | 13,914,030 |
| 2021-02-09 | $4.99 | $5.02 | $4.95 | $5.00 | $4.62 | 5,617,740 |
| 2021-02-08 | $4.99 | $5.08 | $4.97 | $4.98 | $4.60 | 9,303,570 |
| 2021-02-05 | $5.02 | $5.07 | $4.98 | $5.00 | $4.62 | 5,765,590 |
| 2021-02-04 | $4.96 | $5.05 | $4.91 | $5.03 | $4.64 | 10,954,260 |
| 2021-02-03 | $5.03 | $5.04 | $4.96 | $4.97 | $4.59 | 6,108,180 |
| 2021-02-02 | $5.01 | $5.06 | $5.01 | $5.02 | $4.63 | 5,653,770 |
| 2021-02-01 | $5.13 | $5.13 | $4.99 | $5.01 | $4.62 | 10,488,300 |
| 2021-01-29 | $5.14 | $5.19 | $5.11 | $5.11 | $4.72 | 7,543,080 |
| 2021-01-28 | $5.15 | $5.18 | $5.11 | $5.15 | $4.75 | 6,580,980 |
| 2021-01-27 | $5.12 | $5.20 | $5.12 | $5.15 | $4.75 | 6,465,090 |
| 2021-01-26 | $5.13 | $5.16 | $5.11 | $5.12 | $4.73 | 4,343,080 |
| 2021-01-25 | $5.15 | $5.16 | $5.11 | $5.13 | $4.74 | 6,142,140 |
| 2021-01-22 | $5.18 | $5.19 | $5.14 | $5.14 | $4.74 | 7,329,800 |
| 2021-01-21 | $5.19 | $5.21 | $5.17 | $5.18 | $4.78 | 6,464,010 |
| 2021-01-20 | $5.22 | $5.23 | $5.16 | $5.19 | $4.79 | 5,959,900 |
| 2021-01-19 | $5.18 | $5.21 | $5.15 | $5.21 | $4.81 | 6,676,550 |
| 2021-01-18 | $5.19 | $5.20 | $5.17 | $5.17 | $4.77 | 8,243,750 |
| 2021-01-15 | $5.20 | $5.24 | $5.18 | $5.18 | $4.78 | 6,115,810 |
| 2021-01-14 | $5.17 | $5.26 | $5.17 | $5.20 | $4.80 | 6,724,860 |
| 2021-01-13 | $5.17 | $5.22 | $5.13 | $5.20 | $4.80 | 8,744,350 |
| 2021-01-12 | $5.13 | $5.19 | $5.13 | $5.17 | $4.77 | 7,770,100 |
| 2021-01-11 | $5.22 | $5.23 | $5.14 | $5.16 | $4.76 | 8,703,800 |
| 2021-01-08 | $5.17 | $5.23 | $5.14 | $5.22 | $4.82 | 8,728,170 |
| 2021-01-07 | $5.21 | $5.23 | $5.14 | $5.16 | $4.76 | 9,219,400 |
| 2021-01-06 | $5.20 | $5.24 | $5.17 | $5.21 | $4.81 | 9,549,230 |
| 2021-01-05 | $5.20 | $5.21 | $5.15 | $5.20 | $4.80 | 9,900,890 |
| 2021-01-04 | $5.25 | $5.25 | $5.19 | $5.21 | $4.81 | 12,802,360 |
| 2021-01-01 | $5.22 | $5.22 | $5.22 | $5.22 | $4.82 | 0 |
| 2020-12-31 | $5.25 | $5.26 | $5.21 | $5.22 | $4.82 | 14,442,880 |
| 2020-12-30 | $5.26 | $5.29 | $5.23 | $5.25 | $4.85 | 12,656,910 |
| 2020-12-29 | $5.42 | $5.45 | $5.24 | $5.26 | $4.86 | 23,706,980 |
| 2020-12-28 | $5.43 | $5.56 | $5.36 | $5.46 | $5.04 | 28,157,590 |
| 2020-12-25 | $5.30 | $5.63 | $5.29 | $5.45 | $5.03 | 47,830,700 |
| 2020-12-24 | $5.37 | $5.37 | $5.24 | $5.28 | $4.87 | 6,449,740 |
| 2020-12-23 | $5.29 | $5.39 | $5.28 | $5.37 | $4.96 | 7,513,030 |
| 2020-12-22 | $5.40 | $5.40 | $5.26 | $5.33 | $4.92 | 9,969,400 |
| 2020-12-21 | $5.38 | $5.43 | $5.35 | $5.37 | $4.96 | 6,670,650 |
| 2020-12-18 | $5.35 | $5.42 | $5.33 | $5.37 | $4.96 | 10,277,240 |
| 2020-12-17 | $5.26 | $5.34 | $5.25 | $5.32 | $4.91 | 6,322,820 |
| 2020-12-16 | $5.25 | $5.27 | $5.23 | $5.27 | $4.86 | 4,295,690 |
| 2020-12-15 | $5.26 | $5.28 | $5.25 | $5.26 | $4.86 | 4,684,960 |
| 2020-12-14 | $5.28 | $5.33 | $5.23 | $5.27 | $4.86 | 8,246,880 |
| 2020-12-11 | $5.38 | $5.38 | $5.20 | $5.34 | $4.93 | 17,396,100 |
| 2020-12-10 | $5.39 | $5.40 | $5.33 | $5.39 | $4.98 | 9,308,500 |
| 2020-12-09 | $5.46 | $5.49 | $5.36 | $5.39 | $4.98 | 8,692,450 |
| 2020-12-08 | $5.49 | $5.51 | $5.45 | $5.45 | $5.03 | 6,892,220 |
| 2020-12-07 | $5.51 | $5.53 | $5.48 | $5.50 | $5.08 | 7,460,970 |
| 2020-12-04 | $5.53 | $5.55 | $5.49 | $5.52 | $5.10 | 7,243,380 |
| 2020-12-03 | $5.56 | $5.57 | $5.51 | $5.55 | $5.12 | 9,215,700 |
| 2020-12-02 | $5.59 | $5.60 | $5.52 | $5.54 | $5.11 | 10,534,640 |
| 2020-12-01 | $5.59 | $5.63 | $5.54 | $5.58 | $5.15 | 9,675,350 |
| 2020-11-30 | $5.67 | $5.70 | $5.55 | $5.58 | $5.15 | 13,544,610 |
| 2020-11-27 | $5.61 | $5.67 | $5.58 | $5.65 | $5.22 | 7,593,620 |
| 2020-11-26 | $5.56 | $5.65 | $5.55 | $5.61 | $5.18 | 10,971,310 |
| 2020-11-25 | $5.55 | $5.62 | $5.54 | $5.56 | $5.13 | 9,411,820 |
| 2020-11-24 | $5.56 | $5.58 | $5.53 | $5.54 | $5.11 | 6,224,170 |
| 2020-11-23 | $5.48 | $5.59 | $5.48 | $5.57 | $5.14 | 9,899,530 |
| 2020-11-20 | $5.51 | $5.53 | $5.48 | $5.49 | $5.07 | 5,273,050 |
| 2020-11-19 | $5.50 | $5.53 | $5.47 | $5.50 | $5.08 | 6,090,600 |
| 2020-11-18 | $5.51 | $5.55 | $5.51 | $5.51 | $5.09 | 7,659,970 |
| 2020-11-17 | $5.52 | $5.55 | $5.47 | $5.52 | $5.10 | 8,361,990 |
| 2020-11-16 | $5.46 | $5.51 | $5.44 | $5.51 | $5.09 | 6,563,640 |
| 2020-11-13 | $5.51 | $5.52 | $5.37 | $5.43 | $5.01 | 10,518,120 |
| 2020-11-12 | $5.48 | $5.55 | $5.48 | $5.51 | $5.09 | 6,552,800 |
| 2020-11-11 | $5.48 | $5.54 | $5.45 | $5.50 | $5.08 | 10,054,960 |
| 2020-11-10 | $5.48 | $5.52 | $5.44 | $5.45 | $5.03 | 10,354,020 |
| 2020-11-09 | $5.42 | $5.52 | $5.40 | $5.46 | $5.04 | 13,567,890 |
| 2020-11-06 | $5.38 | $5.42 | $5.34 | $5.40 | $4.98 | 6,148,050 |
| 2020-11-05 | $5.36 | $5.39 | $5.33 | $5.38 | $4.97 | 6,350,960 |
| 2020-11-04 | $5.40 | $5.40 | $5.30 | $5.34 | $4.93 | 6,374,000 |
| 2020-11-03 | $5.37 | $5.42 | $5.35 | $5.38 | $4.97 | 5,579,810 |
| 2020-11-02 | $5.26 | $5.38 | $5.22 | $5.35 | $4.94 | 9,901,580 |
| 2020-10-30 | $5.32 | $5.32 | $5.20 | $5.22 | $4.82 | 6,128,870 |
| 2020-10-29 | $5.27 | $5.31 | $5.23 | $5.29 | $4.88 | 4,917,200 |
| 2020-10-28 | $5.31 | $5.31 | $5.21 | $5.26 | $4.86 | 5,780,050 |
| 2020-10-27 | $5.38 | $5.40 | $5.27 | $5.31 | $4.90 | 7,062,360 |
| 2020-10-26 | $5.36 | $5.41 | $5.34 | $5.39 | $4.98 | 4,588,910 |
| 2020-10-23 | $5.36 | $5.42 | $5.34 | $5.37 | $4.96 | 4,325,870 |
| 2020-10-22 | $5.37 | $5.39 | $5.33 | $5.36 | $4.95 | 5,652,160 |
| 2020-10-21 | $5.55 | $5.56 | $5.34 | $5.40 | $4.98 | 16,339,270 |
| 2020-10-20 | $5.61 | $5.61 | $5.52 | $5.53 | $5.10 | 7,682,120 |
| 2020-10-19 | $5.66 | $5.69 | $5.56 | $5.59 | $5.16 | 8,632,470 |
| 2020-10-16 | $5.68 | $5.70 | $5.62 | $5.63 | $5.20 | 6,542,870 |
| 2020-10-15 | $5.68 | $5.70 | $5.63 | $5.67 | $5.23 | 5,217,630 |
| 2020-10-14 | $5.69 | $5.70 | $5.65 | $5.69 | $5.25 | 6,694,800 |
| 2020-10-13 | $5.58 | $5.69 | $5.58 | $5.68 | $5.24 | 9,379,740 |
| 2020-10-12 | $5.56 | $5.62 | $5.55 | $5.59 | $5.16 | 8,237,540 |
| 2020-10-09 | $5.55 | $5.64 | $5.53 | $5.54 | $5.11 | 9,087,550 |
| 2020-10-08 | $5.50 | $5.50 | $5.50 | $5.50 | $5.08 | 0 |
| 2020-10-07 | $5.50 | $5.50 | $5.50 | $5.50 | $5.08 | 0 |
| 2020-10-06 | $5.50 | $5.50 | $5.50 | $5.50 | $5.08 | 0 |
| 2020-10-05 | $5.50 | $5.50 | $5.50 | $5.50 | $5.08 | 0 |
| 2020-10-02 | $5.50 | $5.50 | $5.50 | $5.50 | $5.08 | 0 |
| 2020-10-01 | $5.50 | $5.50 | $5.50 | $5.50 | $5.08 | 0 |
| 2020-09-30 | $5.76 | $5.77 | $5.48 | $5.50 | $5.08 | 23,531,630 |
| 2020-09-29 | $5.76 | $5.87 | $5.74 | $5.76 | $5.32 | 14,203,140 |
| 2020-09-28 | $5.78 | $5.78 | $5.73 | $5.75 | $5.31 | 8,150,010 |
| 2020-09-25 | $5.74 | $5.77 | $5.70 | $5.74 | $5.30 | 7,515,630 |
| 2020-09-24 | $5.78 | $5.79 | $5.74 | $5.75 | $5.31 | 8,918,240 |
| 2020-09-23 | $5.71 | $5.80 | $5.70 | $5.76 | $5.32 | 8,370,720 |
| 2020-09-22 | $5.73 | $5.73 | $5.68 | $5.68 | $5.24 | 6,284,610 |
| 2020-09-21 | $5.75 | $5.78 | $5.70 | $5.73 | $5.29 | 9,364,120 |
| 2020-09-18 | $5.75 | $5.79 | $5.74 | $5.76 | $5.32 | 7,802,590 |
| 2020-09-17 | $5.72 | $5.77 | $5.70 | $5.75 | $5.31 | 7,780,960 |
| 2020-09-16 | $5.67 | $5.73 | $5.63 | $5.71 | $5.27 | 6,924,550 |
| 2020-09-15 | $5.65 | $5.68 | $5.61 | $5.66 | $5.22 | 6,381,110 |
| 2020-09-14 | $5.64 | $5.66 | $5.60 | $5.65 | $5.22 | 7,555,810 |
| 2020-09-11 | $5.62 | $5.65 | $5.60 | $5.62 | $5.19 | 6,838,840 |
| 2020-09-10 | $5.64 | $5.65 | $5.59 | $5.62 | $5.19 | 9,371,520 |
| 2020-09-09 | $5.67 | $5.71 | $5.60 | $5.62 | $5.19 | 12,040,630 |
| 2020-09-08 | $5.68 | $5.70 | $5.62 | $5.67 | $5.23 | 7,352,970 |
| 2020-09-07 | $5.68 | $5.73 | $5.62 | $5.66 | $5.22 | 8,749,420 |
| 2020-09-04 | $5.72 | $5.74 | $5.67 | $5.71 | $5.27 | 6,829,480 |
| 2020-09-03 | $5.77 | $5.79 | $5.72 | $5.75 | $5.31 | 4,854,900 |
| 2020-09-02 | $5.76 | $5.79 | $5.70 | $5.75 | $5.31 | 6,048,350 |
| 2020-09-01 | $5.70 | $5.81 | $5.69 | $5.76 | $5.32 | 6,383,750 |
| 2020-08-31 | $5.70 | $5.79 | $5.69 | $5.73 | $5.29 | 10,331,790 |
| 2020-08-28 | $5.70 | $5.75 | $5.62 | $5.74 | $5.30 | 10,130,640 |
| 2020-08-27 | $5.66 | $5.74 | $5.65 | $5.68 | $5.24 | 5,722,850 |
| 2020-08-26 | $5.73 | $5.75 | $5.65 | $5.65 | $5.22 | 7,739,500 |
| 2020-08-25 | $5.80 | $5.81 | $5.71 | $5.73 | $5.29 | 7,989,850 |
| 2020-08-24 | $5.79 | $5.92 | $5.74 | $5.78 | $5.34 | 12,086,310 |
| 2020-08-21 | $5.73 | $5.86 | $5.73 | $5.81 | $5.36 | 9,590,910 |
| 2020-08-20 | $5.93 | $5.97 | $5.70 | $5.72 | $5.28 | 15,535,890 |
| 2020-08-19 | $5.85 | $5.99 | $5.78 | $5.93 | $5.47 | 15,300,510 |
| 2020-08-18 | $5.89 | $5.90 | $5.82 | $5.84 | $5.39 | 8,107,910 |
| 2020-08-17 | $5.90 | $5.97 | $5.86 | $5.88 | $5.43 | 15,296,620 |
| 2020-08-14 | $5.78 | $5.87 | $5.76 | $5.86 | $5.41 | 10,621,330 |
| 2020-08-13 | $5.74 | $5.80 | $5.73 | $5.80 | $5.35 | 9,721,430 |
| 2020-08-12 | $5.67 | $5.74 | $5.63 | $5.74 | $5.30 | 6,310,630 |
| 2020-08-11 | $5.72 | $5.74 | $5.67 | $5.68 | $5.24 | 6,788,720 |
| 2020-08-10 | $5.63 | $5.73 | $5.61 | $5.70 | $5.26 | 6,166,710 |
| 2020-08-07 | $5.71 | $5.72 | $5.63 | $5.66 | $5.22 | 6,668,920 |
| 2020-08-06 | $5.73 | $5.74 | $5.67 | $5.72 | $5.28 | 7,557,920 |
| 2020-08-05 | $5.79 | $5.80 | $5.70 | $5.72 | $5.28 | 9,457,260 |
| 2020-08-04 | $5.83 | $5.83 | $5.75 | $5.78 | $5.34 | 7,206,880 |
| 2020-08-03 | $5.70 | $5.83 | $5.70 | $5.80 | $5.35 | 12,847,000 |
| 2020-07-31 | $5.67 | $5.74 | $5.63 | $5.70 | $5.26 | 8,879,470 |
| 2020-07-30 | $5.68 | $5.70 | $5.61 | $5.65 | $5.22 | 7,265,040 |
| 2020-07-29 | $5.60 | $5.67 | $5.55 | $5.67 | $5.23 | 8,059,610 |
| 2020-07-28 | $5.61 | $5.63 | $5.55 | $5.57 | $5.14 | 6,717,710 |
| 2020-07-27 | $5.60 | $5.64 | $5.57 | $5.59 | $5.16 | 6,418,160 |
| 2020-07-24 | $5.72 | $5.73 | $5.56 | $5.59 | $5.16 | 13,793,780 |
| 2020-07-23 | $5.80 | $5.81 | $5.66 | $5.71 | $5.27 | 14,038,950 |
| 2020-07-22 | $6.01 | $6.07 | $5.97 | $6.03 | $5.36 | 16,139,110 |
| 2020-07-21 | $6.16 | $6.18 | $6.00 | $6.03 | $5.36 | 19,651,360 |
| 2020-07-20 | $5.97 | $6.14 | $5.97 | $6.14 | $5.46 | 23,267,710 |
| 2020-07-17 | $5.96 | $5.99 | $5.90 | $5.96 | $5.30 | 13,085,880 |
| 2020-07-16 | $5.98 | $6.08 | $5.88 | $5.88 | $5.23 | 16,964,480 |
| 2020-07-15 | $6.07 | $6.09 | $5.94 | $6.00 | $5.33 | 14,890,250 |
| 2020-07-14 | $6.05 | $6.13 | $5.97 | $6.05 | $5.38 | 20,816,430 |
| 2020-07-13 | $5.91 | $6.05 | $5.89 | $6.02 | $5.35 | 14,951,450 |
| 2020-07-10 | $6.01 | $6.09 | $5.95 | $5.96 | $5.30 | 15,310,390 |
| 2020-07-09 | $6.02 | $6.14 | $6.02 | $6.06 | $5.39 | 17,409,010 |
| 2020-07-08 | $5.95 | $6.07 | $5.91 | $6.01 | $5.34 | 20,320,910 |
| 2020-07-07 | $6.06 | $6.16 | $5.96 | $5.97 | $5.31 | 25,308,870 |
| 2020-07-06 | $5.81 | $6.03 | $5.81 | $6.01 | $5.34 | 23,343,900 |
| 2020-07-03 | $5.77 | $5.86 | $5.75 | $5.78 | $5.14 | 11,963,580 |
| 2020-07-02 | $5.77 | $5.81 | $5.73 | $5.77 | $5.13 | 14,287,880 |
| 2020-07-01 | $5.89 | $5.91 | $5.71 | $5.74 | $5.10 | 15,123,640 |
| 2020-06-30 | $6.00 | $6.02 | $5.87 | $5.91 | $5.25 | 24,348,550 |
| 2020-06-29 | $5.93 | $6.04 | $5.90 | $5.99 | $5.32 | 24,695,190 |
| 2020-06-26 | $5.92 | $5.92 | $5.92 | $5.92 | $5.26 | 0 |
| 2020-06-25 | $5.92 | $5.92 | $5.92 | $5.92 | $5.26 | 0 |
| 2020-06-24 | $5.64 | $5.95 | $5.61 | $5.92 | $5.26 | 30,352,900 |
| 2020-06-23 | $5.43 | $5.66 | $5.40 | $5.63 | $5.00 | 21,984,360 |
| 2020-06-22 | $5.41 | $5.45 | $5.40 | $5.41 | $4.81 | 7,309,680 |
| 2020-06-19 | $5.38 | $5.43 | $5.37 | $5.40 | $4.80 | 9,114,820 |
| 2020-06-18 | $5.31 | $5.39 | $5.30 | $5.37 | $4.77 | 6,426,080 |
| 2020-06-17 | $5.30 | $5.33 | $5.29 | $5.31 | $4.72 | 5,703,430 |
| 2020-06-16 | $5.29 | $5.32 | $5.28 | $5.30 | $4.71 | 4,786,540 |
| 2020-06-15 | $5.28 | $5.30 | $5.25 | $5.27 | $4.68 | 8,644,700 |
| 2020-06-12 | $5.29 | $5.33 | $5.27 | $5.28 | $4.69 | 6,664,810 |
| 2020-06-11 | $5.36 | $5.36 | $5.31 | $5.31 | $4.72 | 6,748,290 |
| 2020-06-10 | $5.39 | $5.40 | $5.34 | $5.36 | $4.76 | 4,674,720 |
| 2020-06-09 | $5.41 | $5.42 | $5.38 | $5.39 | $4.79 | 3,929,600 |
| 2020-06-08 | $5.40 | $5.42 | $5.37 | $5.42 | $4.82 | 4,466,460 |
| 2020-06-05 | $5.38 | $5.40 | $5.35 | $5.40 | $4.80 | 3,852,940 |
| 2020-06-04 | $5.41 | $5.42 | $5.36 | $5.39 | $4.79 | 5,376,170 |
| 2020-06-03 | $5.43 | $5.43 | $5.40 | $5.41 | $4.81 | 4,691,370 |
| 2020-06-02 | $5.44 | $5.44 | $5.39 | $5.43 | $4.83 | 5,992,470 |
| 2020-06-01 | $5.38 | $5.45 | $5.37 | $5.44 | $4.84 | 8,254,170 |
| 2020-05-29 | $5.37 | $5.38 | $5.34 | $5.38 | $4.78 | 6,555,720 |
| 2020-05-28 | $5.35 | $5.38 | $5.32 | $5.36 | $4.76 | 5,527,790 |
| 2020-05-27 | $5.33 | $5.37 | $5.31 | $5.33 | $4.74 | 6,235,410 |
| 2020-05-26 | $5.28 | $5.34 | $5.27 | $5.31 | $4.72 | 6,227,820 |
| 2020-05-25 | $5.28 | $5.33 | $5.25 | $5.28 | $4.69 | 6,544,890 |
| 2020-05-22 | $5.28 | $5.30 | $5.26 | $5.29 | $4.70 | 6,238,240 |
| 2020-05-21 | $5.28 | $5.30 | $5.27 | $5.28 | $4.69 | 4,521,550 |
| 2020-05-20 | $5.31 | $5.34 | $5.27 | $5.28 | $4.69 | 4,723,570 |
| 2020-05-19 | $5.29 | $5.33 | $5.28 | $5.30 | $4.71 | 6,152,020 |
| 2020-05-18 | $5.28 | $5.30 | $5.25 | $5.29 | $4.70 | 4,620,860 |
| 2020-05-15 | $5.27 | $5.30 | $5.26 | $5.27 | $4.68 | 4,727,520 |
| 2020-05-14 | $5.28 | $5.29 | $5.25 | $5.27 | $4.68 | 5,856,250 |
| 2020-05-13 | $5.28 | $5.28 | $5.24 | $5.28 | $4.69 | 4,799,380 |
| 2020-05-12 | $5.26 | $5.29 | $5.25 | $5.27 | $4.68 | 5,856,620 |
| 2020-05-11 | $5.28 | $5.29 | $5.26 | $5.28 | $4.69 | 5,625,930 |
| 2020-05-08 | $5.24 | $5.28 | $5.23 | $5.26 | $4.68 | 6,593,000 |
| 2020-05-07 | $5.27 | $5.28 | $5.21 | $5.24 | $4.66 | 11,310,050 |
| 2020-05-06 | $5.28 | $5.30 | $5.21 | $5.27 | $4.68 | 11,294,680 |
| 2020-05-05 | $5.30 | $5.30 | $5.30 | $5.30 | $4.71 | 0 |
| 2020-05-04 | $5.30 | $5.30 | $5.30 | $5.30 | $4.71 | 0 |
| 2020-05-01 | $5.30 | $5.30 | $5.30 | $5.30 | $4.71 | 0 |
| 2020-04-30 | $5.27 | $5.34 | $5.26 | $5.30 | $4.71 | 7,959,810 |
| 2020-04-29 | $5.26 | $5.30 | $5.24 | $5.30 | $4.71 | 4,672,320 |
| 2020-04-28 | $5.25 | $5.30 | $5.22 | $5.24 | $4.66 | 7,618,970 |
| 2020-04-27 | $5.22 | $5.30 | $5.20 | $5.24 | $4.66 | 4,783,170 |
| 2020-04-24 | $5.23 | $5.24 | $5.18 | $5.23 | $4.65 | 4,546,270 |
| 2020-04-23 | $5.28 | $5.31 | $5.23 | $5.23 | $4.65 | 6,264,400 |
| 2020-04-22 | $5.28 | $5.29 | $5.25 | $5.28 | $4.69 | 4,240,000 |
| 2020-04-21 | $5.32 | $5.35 | $5.26 | $5.30 | $4.71 | 5,958,260 |
| 2020-04-20 | $5.37 | $5.37 | $5.30 | $5.31 | $4.72 | 5,578,490 |
| 2020-04-17 | $5.35 | $5.42 | $5.34 | $5.37 | $4.77 | 6,541,840 |
| 2020-04-16 | $5.34 | $5.37 | $5.30 | $5.37 | $4.77 | 5,153,020 |
| 2020-04-15 | $5.37 | $5.40 | $5.33 | $5.35 | $4.76 | 6,586,200 |
| 2020-04-14 | $5.34 | $5.37 | $5.33 | $5.37 | $4.77 | 5,057,510 |
| 2020-04-13 | $5.36 | $5.36 | $5.32 | $5.34 | $4.75 | 4,095,940 |
| 2020-04-10 | $5.38 | $5.38 | $5.35 | $5.37 | $4.77 | 5,007,920 |
| 2020-04-09 | $5.36 | $5.38 | $5.35 | $5.35 | $4.76 | 3,343,050 |
| 2020-04-08 | $5.36 | $5.38 | $5.32 | $5.36 | $4.76 | 6,741,620 |
| 2020-04-07 | $5.33 | $5.39 | $5.31 | $5.38 | $4.78 | 9,618,040 |
| 2020-04-06 | $5.29 | $5.29 | $5.29 | $5.29 | $4.70 | 0 |
| 2020-04-03 | $5.29 | $5.32 | $5.27 | $5.29 | $4.70 | 5,924,950 |
| 2020-04-02 | $5.25 | $5.30 | $5.25 | $5.30 | $4.71 | 7,577,300 |
| 2020-04-01 | $5.26 | $5.30 | $5.24 | $5.28 | $4.69 | 5,775,650 |
| 2020-03-31 | $5.27 | $5.30 | $5.25 | $5.28 | $4.69 | 8,478,400 |
| 2020-03-30 | $5.22 | $5.29 | $5.16 | $5.25 | $4.67 | 7,248,530 |
| 2020-03-27 | $5.22 | $5.29 | $5.21 | $5.24 | $4.66 | 8,818,780 |
| 2020-03-26 | $5.23 | $5.23 | $5.19 | $5.21 | $4.63 | 7,582,100 |
| 2020-03-25 | $5.28 | $5.28 | $5.21 | $5.24 | $4.66 | 10,552,290 |
| 2020-03-24 | $5.17 | $5.25 | $5.17 | $5.22 | $4.64 | 9,862,490 |
| 2020-03-23 | $5.15 | $5.19 | $5.11 | $5.15 | $4.58 | 10,146,730 |
| 2020-03-20 | $5.18 | $5.25 | $5.15 | $5.20 | $4.62 | 10,073,210 |
| 2020-03-19 | $5.21 | $5.24 | $5.10 | $5.13 | $4.56 | 11,834,950 |
| 2020-03-18 | $5.27 | $5.27 | $5.18 | $5.21 | $4.63 | 13,028,010 |
| 2020-03-17 | $5.26 | $5.30 | $5.22 | $5.25 | $4.67 | 11,509,390 |
| 2020-03-16 | $5.33 | $5.35 | $5.24 | $5.25 | $4.67 | 13,473,080 |
| 2020-03-13 | $5.23 | $5.38 | $5.18 | $5.31 | $4.72 | 15,100,160 |
| 2020-03-12 | $5.28 | $5.33 | $5.24 | $5.30 | $4.71 | 11,575,700 |
| 2020-03-11 | $5.35 | $5.37 | $5.31 | $5.32 | $4.73 | 11,955,430 |
| 2020-03-10 | $5.21 | $5.46 | $5.21 | $5.33 | $4.74 | 14,091,940 |
| 2020-03-09 | $5.34 | $5.34 | $5.26 | $5.26 | $4.68 | 13,048,790 |
| 2020-03-06 | $5.39 | $5.42 | $5.37 | $5.39 | $4.79 | 10,716,490 |
| 2020-03-05 | $5.37 | $5.44 | $5.36 | $5.43 | $4.83 | 14,484,220 |
| 2020-03-04 | $5.31 | $5.37 | $5.30 | $5.34 | $4.75 | 8,666,440 |
| 2020-03-03 | $5.36 | $5.41 | $5.31 | $5.33 | $4.74 | 16,223,520 |
| 2020-03-02 | $5.26 | $5.41 | $5.25 | $5.35 | $4.76 | 12,857,480 |
| 2020-02-28 | $5.37 | $5.37 | $5.23 | $5.27 | $4.68 | 17,395,160 |
| 2020-02-27 | $5.41 | $5.46 | $5.38 | $5.40 | $4.80 | 12,572,340 |
| 2020-02-26 | $5.32 | $5.44 | $5.31 | $5.39 | $4.79 | 12,412,510 |
| 2020-02-25 | $5.45 | $5.46 | $5.27 | $5.39 | $4.79 | 13,485,390 |
| 2020-02-24 | $5.56 | $5.56 | $5.46 | $5.49 | $4.88 | 13,816,020 |
| 2020-02-21 | $5.48 | $5.59 | $5.48 | $5.57 | $4.95 | 10,494,270 |
| 2020-02-20 | $5.44 | $5.52 | $5.42 | $5.49 | $4.88 | 9,297,340 |
| 2020-02-19 | $5.43 | $5.46 | $5.41 | $5.45 | $4.84 | 7,959,790 |
| 2020-02-18 | $5.43 | $5.47 | $5.41 | $5.43 | $4.83 | 12,500,120 |
| 2020-02-17 | $5.33 | $5.44 | $5.32 | $5.43 | $4.83 | 11,294,490 |
| 2020-02-14 | $5.32 | $5.35 | $5.30 | $5.33 | $4.74 | 7,830,600 |
| 2020-02-13 | $5.36 | $5.40 | $5.31 | $5.35 | $4.76 | 10,084,290 |
| 2020-02-12 | $5.34 | $5.37 | $5.30 | $5.36 | $4.76 | 10,380,800 |
| 2020-02-11 | $5.31 | $5.36 | $5.31 | $5.34 | $4.75 | 10,712,620 |
| 2020-02-10 | $5.33 | $5.34 | $5.27 | $5.33 | $4.74 | 10,313,260 |
| 2020-02-07 | $5.45 | $5.45 | $5.27 | $5.34 | $4.75 | 15,436,500 |
| 2020-02-06 | $5.38 | $5.49 | $5.26 | $5.46 | $4.85 | 21,812,240 |
| 2020-02-05 | $5.04 | $5.19 | $5.02 | $5.14 | $4.57 | 13,978,460 |
| 2020-02-04 | $4.98 | $5.12 | $4.98 | $5.03 | $4.47 | 16,335,330 |
| 2020-02-03 | $4.99 | $5.09 | $4.99 | $4.99 | $4.44 | 17,206,950 |
| 2020-01-31 | $5.54 | $5.54 | $5.54 | $5.54 | $4.92 | 0 |
| 2020-01-30 | $5.54 | $5.54 | $5.54 | $5.54 | $4.92 | 0 |
| 2020-01-29 | $5.54 | $5.54 | $5.54 | $5.54 | $4.92 | 0 |
| 2020-01-28 | $5.54 | $5.54 | $5.54 | $5.54 | $4.92 | 0 |
| 2020-01-27 | $5.54 | $5.54 | $5.54 | $5.54 | $4.92 | 0 |
| 2020-01-24 | $5.54 | $5.54 | $5.54 | $5.54 | $4.92 | 0 |
| 2020-01-23 | $5.67 | $5.67 | $5.49 | $5.54 | $4.92 | 12,339,100 |
| 2020-01-22 | $5.67 | $5.70 | $5.60 | $5.68 | $5.05 | 5,355,880 |
| 2020-01-21 | $5.73 | $5.74 | $5.62 | $5.68 | $5.05 | 8,619,340 |
| 2020-01-20 | $5.72 | $5.75 | $5.68 | $5.73 | $5.09 | 7,038,210 |
| 2020-01-17 | $5.69 | $5.74 | $5.69 | $5.73 | $5.09 | 5,657,050 |
| 2020-01-16 | $5.75 | $5.76 | $5.70 | $5.71 | $5.08 | 5,706,560 |
| 2020-01-15 | $5.79 | $5.80 | $5.74 | $5.74 | $5.10 | 4,105,650 |
| 2020-01-14 | $5.83 | $5.83 | $5.79 | $5.81 | $5.16 | 5,107,230 |
| 2020-01-13 | $5.73 | $5.83 | $5.72 | $5.81 | $5.16 | 7,219,850 |
| 2020-01-10 | $5.77 | $5.78 | $5.72 | $5.73 | $5.09 | 7,149,300 |
| 2020-01-09 | $5.79 | $5.82 | $5.73 | $5.76 | $5.12 | 7,516,830 |
| 2020-01-08 | $5.85 | $5.85 | $5.75 | $5.76 | $5.12 | 9,395,350 |
| 2020-01-07 | $5.82 | $5.84 | $5.80 | $5.84 | $5.19 | 8,231,550 |
| 2020-01-06 | $5.84 | $5.86 | $5.79 | $5.82 | $5.17 | 9,956,710 |
| 2020-01-03 | $5.82 | $5.86 | $5.80 | $5.84 | $5.19 | 6,793,630 |
| 2020-01-02 | $5.84 | $5.87 | $5.82 | $5.82 | $5.17 | 10,047,800 |
| 2020-01-01 | $5.81 | $5.81 | $5.81 | $5.81 | $5.16 | 0 |
| 2019-12-31 | $5.80 | $5.83 | $5.78 | $5.81 | $5.16 | 4,523,300 |
| 2019-12-30 | $5.77 | $5.81 | $5.73 | $5.79 | $5.15 | 6,894,850 |
| 2019-12-27 | $5.77 | $5.83 | $5.76 | $5.76 | $5.12 | 6,759,410 |
| 2019-12-26 | $5.77 | $5.79 | $5.74 | $5.77 | $5.13 | 4,404,030 |
| 2019-12-25 | $5.78 | $5.80 | $5.74 | $5.77 | $5.13 | 5,358,810 |
| 2019-12-24 | $5.80 | $5.82 | $5.75 | $5.78 | $5.14 | 5,954,420 |
| 2019-12-23 | $5.89 | $5.92 | $5.78 | $5.80 | $5.16 | 8,681,420 |
| 2019-12-20 | $5.92 | $5.94 | $5.89 | $5.91 | $5.25 | 6,538,190 |
| 2019-12-19 | $5.93 | $5.97 | $5.87 | $5.91 | $5.25 | 11,984,080 |
| 2019-12-18 | $5.99 | $6.06 | $5.93 | $5.95 | $5.29 | 14,103,000 |
| 2019-12-17 | $5.90 | $6.02 | $5.88 | $5.98 | $5.32 | 14,275,670 |
| 2019-12-16 | $5.92 | $5.92 | $5.86 | $5.88 | $5.23 | 9,375,160 |
| 2019-12-13 | $5.91 | $5.93 | $5.83 | $5.92 | $5.26 | 12,077,460 |
| 2019-12-12 | $5.88 | $5.92 | $5.88 | $5.88 | $5.23 | 6,026,430 |
| 2019-12-11 | $5.95 | $5.96 | $5.88 | $5.91 | $5.25 | 7,053,160 |
| 2019-12-10 | $5.94 | $5.95 | $5.91 | $5.94 | $5.28 | 4,364,770 |
| 2019-12-09 | $5.91 | $5.94 | $5.90 | $5.94 | $5.28 | 4,293,520 |
| 2019-12-06 | $5.96 | $5.97 | $5.90 | $5.93 | $5.27 | 5,511,090 |
| 2019-12-05 | $5.96 | $5.99 | $5.93 | $5.94 | $5.28 | 6,456,130 |
| 2019-12-04 | $5.95 | $5.99 | $5.94 | $5.98 | $5.32 | 7,017,130 |
| 2019-12-03 | $5.99 | $5.99 | $5.90 | $5.95 | $5.29 | 7,347,680 |
| 2019-12-02 | $5.94 | $5.98 | $5.92 | $5.97 | $5.31 | 6,552,820 |
| 2019-11-29 | $5.96 | $5.98 | $5.88 | $5.93 | $5.27 | 6,699,400 |
| 2019-11-28 | $5.91 | $5.94 | $5.88 | $5.94 | $5.28 | 5,622,130 |
| 2019-11-27 | $5.91 | $5.94 | $5.88 | $5.91 | $5.25 | 6,869,980 |
| 2019-11-26 | $5.81 | $5.94 | $5.80 | $5.94 | $5.28 | 15,058,820 |
| 2019-11-25 | $5.77 | $5.85 | $5.76 | $5.79 | $5.15 | 3,913,820 |
| 2019-11-22 | $5.70 | $5.86 | $5.70 | $5.79 | $5.15 | 7,649,680 |
| 2019-11-21 | $5.67 | $5.74 | $5.66 | $5.74 | $5.10 | 3,974,680 |
| 2019-11-20 | $5.70 | $5.76 | $5.68 | $5.69 | $5.06 | 9,438,660 |
| 2019-11-19 | $5.72 | $5.77 | $5.67 | $5.71 | $5.08 | 8,522,840 |
| 2019-11-18 | $5.76 | $5.76 | $5.68 | $5.70 | $5.07 | 5,759,350 |
| 2019-11-15 | $5.75 | $5.81 | $5.73 | $5.74 | $5.10 | 4,510,350 |
| 2019-11-14 | $5.70 | $5.79 | $5.69 | $5.75 | $5.11 | 6,520,410 |
| 2019-11-13 | $5.72 | $5.72 | $5.67 | $5.70 | $5.07 | 4,531,330 |
| 2019-11-12 | $5.70 | $5.75 | $5.68 | $5.74 | $5.10 | 4,834,410 |
| 2019-11-11 | $5.80 | $5.80 | $5.70 | $5.72 | $5.08 | 6,998,130 |
| 2019-11-08 | $5.82 | $5.88 | $5.80 | $5.81 | $5.16 | 4,626,550 |
| 2019-11-07 | $5.82 | $5.84 | $5.78 | $5.80 | $5.16 | 6,336,140 |
| 2019-11-06 | $5.90 | $5.91 | $5.81 | $5.84 | $5.19 | 6,232,170 |
| 2019-11-05 | $5.83 | $5.94 | $5.81 | $5.90 | $5.24 | 10,811,050 |
| 2019-11-04 | $5.86 | $5.87 | $5.79 | $5.80 | $5.16 | 6,458,870 |
| 2019-11-01 | $5.77 | $5.85 | $5.75 | $5.84 | $5.19 | 5,964,640 |
| 2019-10-31 | $5.87 | $5.91 | $5.78 | $5.79 | $5.15 | 6,671,520 |
| 2019-10-30 | $5.87 | $5.96 | $5.85 | $5.92 | $5.26 | 6,151,190 |
| 2019-10-29 | $5.90 | $5.90 | $5.83 | $5.86 | $5.21 | 7,824,090 |
| 2019-10-28 | $5.99 | $6.06 | $5.88 | $5.90 | $5.24 | 11,410,590 |
| 2019-10-25 | $6.00 | $6.02 | $5.95 | $6.00 | $5.33 | 6,287,820 |
| 2019-10-24 | $5.94 | $6.00 | $5.93 | $5.99 | $5.32 | 6,238,220 |
| 2019-10-23 | $5.95 | $5.98 | $5.92 | $5.95 | $5.29 | 7,039,170 |
| 2019-10-22 | $5.93 | $5.94 | $5.89 | $5.92 | $5.26 | 6,534,220 |
| 2019-10-21 | $5.85 | $5.91 | $5.85 | $5.91 | $5.25 | 8,550,340 |
| 2019-10-18 | $5.89 | $5.92 | $5.82 | $5.88 | $5.23 | 6,144,540 |
| 2019-10-17 | $5.86 | $5.91 | $5.86 | $5.89 | $5.24 | 6,073,850 |
| 2019-10-16 | $5.84 | $5.93 | $5.84 | $5.86 | $5.21 | 6,802,450 |
| 2019-10-15 | $5.82 | $5.87 | $5.81 | $5.84 | $5.19 | 6,224,130 |
| 2019-10-14 | $5.86 | $5.90 | $5.83 | $5.84 | $5.19 | 8,894,610 |
| 2019-10-11 | $5.78 | $5.85 | $5.77 | $5.85 | $5.20 | 8,580,400 |
| 2019-10-10 | $5.70 | $5.78 | $5.68 | $5.77 | $5.13 | 8,991,890 |
| 2019-10-09 | $5.54 | $5.70 | $5.54 | $5.67 | $5.04 | 7,547,640 |
| 2019-10-08 | $5.54 | $5.61 | $5.52 | $5.57 | $4.95 | 5,367,410 |
| 2019-10-07 | $5.55 | $5.55 | $5.55 | $5.55 | $4.93 | 0 |
| 2019-10-04 | $5.55 | $5.55 | $5.55 | $5.55 | $4.93 | 0 |
| 2019-10-03 | $5.55 | $5.55 | $5.55 | $5.55 | $4.93 | 0 |
| 2019-10-02 | $5.55 | $5.55 | $5.55 | $5.55 | $4.93 | 0 |
| 2019-10-01 | $5.55 | $5.55 | $5.55 | $5.55 | $4.93 | 0 |
| 2019-09-30 | $5.61 | $5.64 | $5.55 | $5.55 | $4.93 | 5,033,500 |
| 2019-09-27 | $5.68 | $5.68 | $5.61 | $5.63 | $5.00 | 7,255,850 |
| 2019-09-26 | $5.64 | $5.72 | $5.63 | $5.66 | $5.03 | 6,594,410 |
| 2019-09-25 | $5.70 | $5.70 | $5.64 | $5.66 | $5.03 | 7,634,810 |
| 2019-09-24 | $5.74 | $5.78 | $5.68 | $5.69 | $5.06 | 7,894,400 |
| 2019-09-23 | $5.79 | $5.79 | $5.68 | $5.72 | $5.08 | 9,196,300 |
| 2019-09-20 | $5.80 | $5.83 | $5.74 | $5.74 | $5.10 | 10,206,990 |
| 2019-09-19 | $5.77 | $5.81 | $5.76 | $5.78 | $5.14 | 4,255,650 |
| 2019-09-18 | $5.76 | $5.82 | $5.75 | $5.77 | $5.13 | 7,909,580 |
| 2019-09-17 | $5.82 | $5.83 | $5.74 | $5.77 | $5.13 | 9,573,060 |
| 2019-09-16 | $5.89 | $5.91 | $5.80 | $5.83 | $5.18 | 11,517,720 |
| 2019-09-13 | $5.85 | $5.85 | $5.85 | $5.85 | $5.20 | 0 |
| 2019-09-12 | $5.84 | $5.86 | $5.80 | $5.85 | $5.20 | 7,162,420 |
| 2019-09-11 | $5.86 | $5.86 | $5.80 | $5.83 | $5.18 | 7,222,310 |
| 2019-09-10 | $5.85 | $5.85 | $5.79 | $5.85 | $5.20 | 8,225,020 |
| 2019-09-09 | $5.85 | $5.88 | $5.79 | $5.85 | $5.20 | 8,693,750 |
| 2019-09-06 | $5.86 | $5.87 | $5.80 | $5.82 | $5.17 | 6,304,700 |
| 2019-09-05 | $5.80 | $5.89 | $5.79 | $5.86 | $5.21 | 14,384,020 |
| 2019-09-04 | $5.71 | $5.79 | $5.71 | $5.79 | $5.15 | 7,775,730 |
| 2019-09-03 | $5.76 | $5.77 | $5.71 | $5.72 | $5.08 | 6,801,190 |
| 2019-09-02 | $5.73 | $5.80 | $5.70 | $5.74 | $5.10 | 10,329,050 |
| 2019-08-30 | $5.78 | $5.80 | $5.71 | $5.76 | $5.12 | 6,316,030 |
| 2019-08-29 | $5.79 | $5.80 | $5.71 | $5.74 | $5.10 | 10,294,960 |
| 2019-08-28 | $5.72 | $5.80 | $5.72 | $5.79 | $5.15 | 11,247,890 |
| 2019-08-27 | $5.67 | $5.79 | $5.66 | $5.66 | $5.03 | 11,916,800 |
| 2019-08-26 | $5.66 | $5.70 | $5.63 | $5.66 | $5.03 | 5,924,930 |
| 2019-08-23 | $5.67 | $5.72 | $5.64 | $5.70 | $5.07 | 6,383,230 |
| 2019-08-22 | $5.68 | $5.69 | $5.60 | $5.64 | $5.01 | 5,592,450 |
| 2019-08-21 | $5.69 | $5.70 | $5.65 | $5.68 | $5.05 | 4,208,240 |
| 2019-08-20 | $5.66 | $5.70 | $5.65 | $5.67 | $5.04 | 6,225,110 |
| 2019-08-19 | $5.62 | $5.69 | $5.60 | $5.68 | $5.05 | 7,533,800 |
| 2019-08-16 | $5.61 | $5.64 | $5.58 | $5.62 | $5.00 | 6,067,240 |
| 2019-08-15 | $5.55 | $5.61 | $5.53 | $5.59 | $4.97 | 5,635,450 |
| 2019-08-14 | $5.59 | $5.63 | $5.56 | $5.61 | $4.99 | 8,441,850 |
| 2019-08-13 | $5.48 | $5.56 | $5.46 | $5.54 | $4.92 | 6,455,600 |
| 2019-08-12 | $5.42 | $5.50 | $5.40 | $5.50 | $4.89 | 5,191,190 |
| 2019-08-09 | $5.50 | $5.52 | $5.39 | $5.42 | $4.82 | 10,647,390 |
| 2019-08-08 | $5.56 | $5.57 | $5.46 | $5.50 | $4.89 | 10,013,980 |
| 2019-08-07 | $5.63 | $5.63 | $5.53 | $5.53 | $4.92 | 10,093,440 |
| 2019-08-06 | $5.58 | $5.66 | $5.53 | $5.60 | $4.98 | 11,898,530 |
| 2019-08-05 | $5.73 | $5.74 | $5.62 | $5.66 | $5.03 | 13,056,240 |
| 2019-08-02 | $5.77 | $5.78 | $5.70 | $5.74 | $5.10 | 10,081,230 |
| 2019-08-01 | $5.85 | $5.85 | $5.76 | $5.80 | $5.16 | 7,438,870 |
| 2019-07-31 | $5.83 | $5.86 | $5.78 | $5.86 | $5.21 | 7,082,610 |
| 2019-07-30 | $5.84 | $5.86 | $5.82 | $5.83 | $5.18 | 7,107,290 |
| 2019-07-29 | $5.82 | $5.82 | $5.78 | $5.80 | $5.16 | 6,552,560 |
| 2019-07-26 | $5.76 | $5.81 | $5.73 | $5.81 | $5.16 | 7,555,770 |
| 2019-07-25 | $5.76 | $5.76 | $5.72 | $5.74 | $5.10 | 4,621,820 |
| 2019-07-24 | $5.71 | $5.77 | $5.70 | $5.74 | $5.10 | 7,508,830 |
| 2019-07-23 | $5.72 | $5.72 | $5.67 | $5.71 | $5.08 | 6,023,590 |
| 2019-07-22 | $5.85 | $5.86 | $5.65 | $5.71 | $5.08 | 18,334,720 |
| 2019-07-19 | $5.78 | $6.11 | $5.74 | $5.93 | $5.27 | 15,338,840 |
| 2019-07-18 | $5.79 | $5.79 | $5.73 | $5.76 | $5.12 | 6,141,470 |
| 2019-07-17 | $5.80 | $5.81 | $5.76 | $5.80 | $5.16 | 5,642,090 |
| 2019-07-16 | $5.83 | $5.86 | $5.78 | $5.81 | $5.16 | 7,589,190 |
| 2019-07-15 | $5.81 | $5.86 | $5.73 | $5.83 | $5.18 | 8,370,150 |
| 2019-07-12 | $5.83 | $5.86 | $5.77 | $5.81 | $5.16 | 7,888,430 |
| 2019-07-11 | $5.85 | $5.87 | $5.77 | $5.83 | $5.18 | 7,808,190 |
| 2019-07-10 | $5.84 | $5.84 | $5.78 | $5.82 | $5.17 | 7,069,250 |
| 2019-07-09 | $5.80 | $5.84 | $5.75 | $5.83 | $5.18 | 6,984,860 |
| 2019-07-08 | $5.92 | $5.92 | $5.78 | $5.79 | $5.15 | 14,003,440 |
| 2019-07-05 | $5.96 | $5.96 | $5.89 | $5.94 | $5.28 | 7,394,330 |
| 2019-07-04 | $5.96 | $6.00 | $5.92 | $5.95 | $5.29 | 9,741,230 |
| 2019-07-03 | $5.95 | $6.00 | $5.93 | $5.95 | $5.29 | 11,183,220 |
| 2019-07-02 | $6.08 | $6.08 | $5.93 | $5.95 | $5.29 | 17,919,890 |
| 2019-07-01 | $6.09 | $6.10 | $6.03 | $6.06 | $5.39 | 14,787,590 |
| 2019-06-28 | $6.07 | $6.07 | $5.93 | $6.01 | $5.34 | 13,383,250 |
| 2019-06-27 | $6.06 | $6.10 | $6.00 | $6.06 | $5.39 | 13,292,930 |
| 2019-06-26 | $6.08 | $6.12 | $5.97 | $6.02 | $5.35 | 13,778,640 |
| 2019-06-25 | $6.13 | $6.14 | $5.98 | $6.08 | $5.40 | 14,667,820 |
| 2019-06-24 | $6.13 | $6.18 | $6.08 | $6.12 | $5.44 | 10,842,400 |
| 2019-06-21 | $6.13 | $6.26 | $6.12 | $6.13 | $5.45 | 23,552,900 |
| 2019-06-20 | $5.96 | $6.19 | $5.94 | $6.14 | $5.46 | 23,171,730 |
| 2019-06-19 | $6.07 | $6.11 | $5.98 | $5.98 | $5.32 | 13,029,820 |
| 2019-06-18 | $5.96 | $6.00 | $5.93 | $6.00 | $5.33 | 9,056,290 |
| 2019-06-17 | $6.00 | $6.01 | $5.91 | $6.00 | $5.33 | 8,550,170 |
| 2019-06-14 | $5.94 | $6.08 | $5.94 | $5.98 | $5.32 | 13,599,030 |
| 2019-06-13 | $5.95 | $5.99 | $5.90 | $5.94 | $5.28 | 10,597,380 |
| 2019-06-12 | $6.00 | $6.00 | $5.91 | $5.96 | $5.30 | 20,594,820 |
| 2019-06-11 | $5.73 | $6.00 | $5.73 | $5.99 | $5.32 | 25,421,480 |
| 2019-06-10 | $5.68 | $5.76 | $5.66 | $5.72 | $5.08 | 9,966,780 |
| 2019-06-07 | $5.66 | $5.66 | $5.66 | $5.66 | $5.03 | 0 |
| 2019-06-06 | $5.61 | $5.69 | $5.60 | $5.66 | $5.03 | 8,673,080 |
| 2019-06-05 | $5.76 | $5.76 | $5.63 | $5.64 | $5.01 | 11,670,730 |
| 2019-06-04 | $5.83 | $5.93 | $5.83 | $5.90 | $5.06 | 14,041,500 |
| 2019-06-03 | $6.04 | $6.05 | $5.83 | $5.85 | $5.02 | 14,473,320 |
| 2019-05-31 | $5.85 | $5.92 | $5.82 | $5.92 | $5.08 | 12,305,030 |
| 2019-05-30 | $5.73 | $5.87 | $5.71 | $5.86 | $5.03 | 11,713,010 |
| 2019-05-29 | $5.73 | $5.79 | $5.68 | $5.71 | $4.90 | 7,127,000 |
| 2019-05-28 | $5.74 | $5.79 | $5.69 | $5.76 | $4.94 | 9,974,700 |
| 2019-05-27 | $5.64 | $5.77 | $5.64 | $5.73 | $4.92 | 7,068,660 |
| 2019-05-24 | $5.66 | $5.68 | $5.60 | $5.64 | $4.84 | 7,088,440 |
| 2019-05-23 | $5.76 | $5.76 | $5.62 | $5.66 | $4.86 | 11,875,430 |
| 2019-05-22 | $5.83 | $5.83 | $5.73 | $5.75 | $4.94 | 9,545,880 |
| 2019-05-21 | $5.77 | $5.87 | $5.76 | $5.81 | $4.99 | 8,772,160 |
| 2019-05-20 | $5.78 | $5.88 | $5.75 | $5.79 | $4.97 | 13,341,210 |
| 2019-05-17 | $5.94 | $5.95 | $5.78 | $5.83 | $5.00 | 13,205,580 |
| 2019-05-16 | $5.87 | $5.95 | $5.86 | $5.94 | $5.10 | 13,726,490 |
| 2019-05-15 | $5.78 | $5.95 | $5.78 | $5.92 | $5.08 | 17,363,310 |
| 2019-05-14 | $5.72 | $5.85 | $5.71 | $5.81 | $4.99 | 12,507,410 |
| 2019-05-13 | $5.87 | $5.87 | $5.75 | $5.77 | $4.95 | 15,992,010 |
| 2019-05-10 | $5.83 | $5.94 | $5.76 | $5.90 | $5.06 | 20,344,870 |
| 2019-05-09 | $5.90 | $5.96 | $5.77 | $5.79 | $4.97 | 21,839,650 |
| 2019-05-08 | $5.93 | $6.05 | $5.85 | $5.96 | $5.12 | 34,586,490 |
| 2019-05-07 | $5.70 | $6.00 | $5.62 | $6.00 | $5.15 | 61,842,180 |
| 2019-05-06 | $5.53 | $5.75 | $5.50 | $5.61 | $4.82 | 42,870,390 |
| 2019-05-03 | $5.60 | $5.60 | $5.60 | $5.60 | $4.81 | 0 |
| 2019-05-02 | $5.60 | $5.60 | $5.60 | $5.60 | $4.81 | 0 |
| 2019-05-01 | $5.60 | $5.60 | $5.60 | $5.60 | $4.81 | 0 |
| 2019-04-30 | $5.55 | $5.65 | $5.52 | $5.60 | $4.81 | 13,424,730 |
| 2019-04-29 | $5.49 | $5.55 | $5.47 | $5.50 | $4.72 | 11,134,350 |
| 2019-04-26 | $5.52 | $5.58 | $5.49 | $5.49 | $4.71 | 12,533,790 |
| 2019-04-25 | $5.68 | $5.70 | $5.49 | $5.50 | $4.72 | 13,914,380 |
| 2019-04-24 | $5.68 | $5.70 | $5.59 | $5.64 | $4.84 | 14,452,590 |
| 2019-04-23 | $5.77 | $5.79 | $5.67 | $5.69 | $4.88 | 14,959,310 |
| 2019-04-22 | $5.77 | $5.79 | $5.74 | $5.77 | $4.95 | 11,069,850 |
| 2019-04-19 | $5.74 | $5.78 | $5.71 | $5.77 | $4.95 | 10,425,330 |
| 2019-04-18 | $5.76 | $5.77 | $5.71 | $5.74 | $4.93 | 8,074,870 |
| 2019-04-17 | $5.76 | $5.79 | $5.73 | $5.75 | $4.94 | 13,699,200 |
| 2019-04-16 | $5.73 | $5.78 | $5.65 | $5.77 | $4.95 | 12,628,640 |
| 2019-04-15 | $5.76 | $5.82 | $5.73 | $5.74 | $4.93 | 14,965,400 |
| 2019-04-12 | $5.69 | $5.82 | $5.66 | $5.78 | $4.96 | 16,470,850 |
| 2019-04-11 | $5.72 | $5.74 | $5.66 | $5.69 | $4.88 | 12,432,210 |
| 2019-04-10 | $5.77 | $5.77 | $5.70 | $5.72 | $4.91 | 13,548,700 |
| 2019-04-09 | $5.73 | $5.80 | $5.72 | $5.75 | $4.94 | 11,468,920 |
| 2019-04-08 | $5.84 | $5.88 | $5.74 | $5.78 | $4.96 | 21,834,410 |
| 2019-04-05 | $5.84 | $5.84 | $5.84 | $5.84 | $5.01 | 0 |
| 2019-04-04 | $5.80 | $5.86 | $5.77 | $5.84 | $5.01 | 19,149,840 |
| 2019-04-03 | $5.71 | $5.79 | $5.69 | $5.77 | $4.95 | 14,322,970 |
| 2019-04-02 | $5.78 | $5.81 | $5.71 | $5.72 | $4.91 | 16,163,040 |
| 2019-04-01 | $5.67 | $5.78 | $5.63 | $5.78 | $4.96 | 22,864,490 |
| 2019-03-29 | $5.52 | $5.62 | $5.49 | $5.62 | $4.82 | 13,549,220 |
| 2019-03-28 | $5.55 | $5.56 | $5.50 | $5.52 | $4.74 | 8,440,010 |
| 2019-03-27 | $5.56 | $5.59 | $5.51 | $5.54 | $4.76 | 9,439,200 |
| 2019-03-26 | $5.67 | $5.70 | $5.55 | $5.55 | $4.76 | 16,066,310 |
| 2019-03-25 | $5.70 | $5.73 | $5.66 | $5.68 | $4.88 | 14,692,090 |
| 2019-03-22 | $5.69 | $5.75 | $5.64 | $5.74 | $4.93 | 17,848,270 |
| 2019-03-21 | $5.64 | $5.72 | $5.64 | $5.70 | $4.89 | 17,923,510 |
| 2019-03-20 | $5.63 | $5.67 | $5.59 | $5.66 | $4.86 | 19,890,870 |
| 2019-03-19 | $5.67 | $5.71 | $5.63 | $5.64 | $4.84 | 21,358,320 |
| 2019-03-18 | $5.61 | $5.64 | $5.55 | $5.64 | $4.84 | 23,746,740 |
| 2019-03-15 | $5.45 | $5.75 | $5.45 | $5.62 | $4.82 | 39,561,790 |
| 2019-03-14 | $5.50 | $5.54 | $5.39 | $5.40 | $4.64 | 21,547,500 |
| 2019-03-13 | $5.60 | $5.61 | $5.50 | $5.52 | $4.74 | 25,462,650 |
| 2019-03-12 | $5.52 | $5.65 | $5.50 | $5.62 | $4.82 | 33,109,410 |
| 2019-03-11 | $5.44 | $5.50 | $5.43 | $5.49 | $4.71 | 20,701,710 |
| 2019-03-08 | $5.58 | $5.58 | $5.43 | $5.44 | $4.67 | 27,845,100 |
| 2019-03-07 | $5.61 | $5.65 | $5.58 | $5.61 | $4.82 | 24,269,500 |
| 2019-03-06 | $5.57 | $5.61 | $5.52 | $5.61 | $4.82 | 25,704,030 |
| 2019-03-05 | $5.51 | $5.57 | $5.48 | $5.56 | $4.77 | 16,421,570 |
| 2019-03-04 | $5.51 | $5.58 | $5.48 | $5.53 | $4.75 | 23,270,160 |
| 2019-03-01 | $5.52 | $5.52 | $5.41 | $5.51 | $4.73 | 11,928,430 |
| 2019-02-28 | $5.48 | $5.52 | $5.46 | $5.48 | $4.70 | 7,894,180 |
| 2019-02-27 | $5.52 | $5.58 | $5.47 | $5.47 | $4.70 | 13,462,280 |
| 2019-02-26 | $5.52 | $5.61 | $5.45 | $5.52 | $4.74 | 23,301,430 |
| 2019-02-25 | $5.36 | $5.53 | $5.33 | $5.51 | $4.73 | 23,559,060 |
| 2019-02-22 | $5.28 | $5.32 | $5.23 | $5.32 | $4.57 | 9,552,020 |
| 2019-02-21 | $5.26 | $5.31 | $5.25 | $5.27 | $4.52 | 11,623,180 |
| 2019-02-20 | $5.25 | $5.29 | $5.24 | $5.25 | $4.51 | 7,996,330 |
| 2019-02-19 | $5.25 | $5.27 | $5.22 | $5.24 | $4.50 | 9,704,560 |
| 2019-02-18 | $5.18 | $5.25 | $5.17 | $5.25 | $4.51 | 10,904,910 |
| 2019-02-15 | $5.19 | $5.23 | $5.17 | $5.17 | $4.44 | 10,534,270 |
| 2019-02-14 | $5.15 | $5.22 | $5.15 | $5.19 | $4.46 | 12,674,850 |
| 2019-02-13 | $5.14 | $5.19 | $5.09 | $5.18 | $4.45 | 18,424,060 |
| 2019-02-12 | $5.12 | $5.16 | $5.10 | $5.13 | $4.40 | 10,570,750 |
| 2019-02-11 | $5.08 | $5.13 | $5.06 | $5.13 | $4.40 | 11,208,990 |
| 2019-02-08 | $5.09 | $5.09 | $5.09 | $5.09 | $4.37 | 0 |
| 2019-02-07 | $5.09 | $5.09 | $5.09 | $5.09 | $4.37 | 0 |
| 2019-02-06 | $5.09 | $5.09 | $5.09 | $5.09 | $4.37 | 0 |
| 2019-02-05 | $5.09 | $5.09 | $5.09 | $5.09 | $4.37 | 0 |
| 2019-02-04 | $5.09 | $5.09 | $5.09 | $5.09 | $4.37 | 0 |
| 2019-02-01 | $5.05 | $5.09 | $5.03 | $5.09 | $4.37 | 8,637,690 |
| 2019-01-31 | $5.06 | $5.08 | $5.01 | $5.05 | $4.34 | 5,713,860 |
| 2019-01-30 | $5.02 | $5.07 | $5.00 | $5.05 | $4.34 | 5,345,110 |
| 2019-01-29 | $5.04 | $5.06 | $4.99 | $5.04 | $4.33 | 7,714,060 |
| 2019-01-28 | $5.08 | $5.10 | $5.04 | $5.06 | $4.34 | 5,447,740 |
| 2019-01-25 | $5.08 | $5.09 | $5.06 | $5.07 | $4.35 | 4,024,240 |
| 2019-01-24 | $5.06 | $5.10 | $5.04 | $5.09 | $4.37 | 5,539,580 |
| 2019-01-23 | $5.04 | $5.07 | $5.03 | $5.04 | $4.33 | 2,662,060 |
| 2019-01-22 | $5.09 | $5.11 | $5.04 | $5.04 | $4.33 | 5,129,140 |
| 2019-01-21 | $5.11 | $5.13 | $5.09 | $5.10 | $4.38 | 4,684,900 |
| 2019-01-18 | $5.07 | $5.10 | $5.04 | $5.08 | $4.36 | 4,671,060 |
| 2019-01-17 | $5.07 | $5.09 | $5.03 | $5.04 | $4.33 | 5,456,590 |
| 2019-01-16 | $5.12 | $5.12 | $5.04 | $5.08 | $4.36 | 6,117,190 |
| 2019-01-15 | $5.07 | $5.12 | $5.07 | $5.12 | $4.40 | 6,530,920 |
| 2019-01-14 | $5.08 | $5.10 | $5.06 | $5.08 | $4.36 | 5,455,890 |
| 2019-01-11 | $5.04 | $5.09 | $5.04 | $5.08 | $4.36 | 4,458,760 |
| 2019-01-10 | $5.02 | $5.08 | $5.02 | $5.04 | $4.33 | 4,237,740 |
| 2019-01-09 | $5.06 | $5.09 | $5.02 | $5.02 | $4.31 | 7,069,760 |
| 2019-01-08 | $5.00 | $5.05 | $5.00 | $5.05 | $4.34 | 4,345,120 |
| 2019-01-07 | $4.99 | $5.03 | $4.97 | $5.02 | $4.31 | 8,006,060 |
| 2019-01-04 | $4.91 | $4.98 | $4.90 | $4.97 | $4.27 | 6,396,420 |
| 2019-01-03 | $4.90 | $4.97 | $4.89 | $4.92 | $4.22 | 4,487,620 |
| 2019-01-02 | $4.90 | $4.93 | $4.88 | $4.91 | $4.21 | 5,488,600 |
| 2019-01-01 | $4.88 | $4.88 | $4.88 | $4.88 | $4.19 | 0 |
| 2018-12-31 | $4.88 | $4.88 | $4.88 | $4.88 | $4.19 | 0 |
| 2018-12-28 | $4.91 | $4.93 | $4.83 | $4.88 | $4.19 | 6,286,430 |
| 2018-12-27 | $4.98 | $4.99 | $4.90 | $4.91 | $4.21 | 5,869,450 |
| 2018-12-26 | $4.93 | $4.96 | $4.91 | $4.95 | $4.25 | 5,027,550 |
| 2018-12-25 | $4.94 | $4.95 | $4.86 | $4.93 | $4.23 | 5,589,910 |
| 2018-12-24 | $4.92 | $4.98 | $4.91 | $4.97 | $4.27 | 4,921,980 |
| 2018-12-21 | $4.94 | $4.96 | $4.89 | $4.92 | $4.22 | 6,795,940 |
| 2018-12-20 | $4.93 | $5.00 | $4.91 | $4.94 | $4.24 | 6,593,230 |
| 2018-12-19 | $4.99 | $5.00 | $4.93 | $4.94 | $4.24 | 4,842,520 |
| 2018-12-18 | $4.97 | $4.99 | $4.91 | $4.96 | $4.26 | 4,904,630 |
| 2018-12-17 | $4.96 | $5.00 | $4.94 | $4.98 | $4.28 | 5,732,940 |
| 2018-12-14 | $5.03 | $5.05 | $4.95 | $4.99 | $4.28 | 9,274,630 |
| 2018-12-13 | $4.98 | $5.05 | $4.96 | $5.04 | $4.33 | 7,995,250 |
| 2018-12-12 | $4.96 | $4.99 | $4.95 | $4.98 | $4.28 | 3,135,540 |
| 2018-12-11 | $4.94 | $4.96 | $4.92 | $4.96 | $4.26 | 3,416,600 |
| 2018-12-10 | $4.93 | $4.96 | $4.93 | $4.93 | $4.23 | 3,463,280 |
| 2018-12-07 | $4.95 | $4.98 | $4.94 | $4.97 | $4.27 | 2,573,840 |
| 2018-12-06 | $5.00 | $5.01 | $4.93 | $4.96 | $4.26 | 4,113,580 |
| 2018-12-05 | $5.00 | $5.04 | $4.99 | $5.01 | $4.30 | 4,297,140 |
| 2018-12-04 | $5.00 | $5.06 | $5.00 | $5.05 | $4.34 | 4,877,420 |
| 2018-12-03 | $5.04 | $5.07 | $4.99 | $5.04 | $4.33 | 8,592,600 |
| 2018-11-30 | $4.92 | $4.97 | $4.92 | $4.93 | $4.23 | 5,090,810 |
| 2018-11-29 | $5.01 | $5.02 | $4.92 | $4.95 | $4.25 | 4,189,050 |
| 2018-11-28 | $4.95 | $5.00 | $4.92 | $4.99 | $4.28 | 4,472,380 |
| 2018-11-27 | $4.98 | $4.99 | $4.94 | $4.95 | $4.25 | 3,065,350 |
| 2018-11-26 | $4.98 | $5.01 | $4.92 | $4.94 | $4.24 | 5,573,920 |
| 2018-11-23 | $5.09 | $5.10 | $4.94 | $4.95 | $4.25 | 7,616,300 |
| 2018-11-22 | $5.11 | $5.12 | $5.07 | $5.09 | $4.37 | 4,588,420 |
| 2018-11-21 | $5.08 | $5.12 | $5.05 | $5.11 | $4.39 | 7,180,050 |
| 2018-11-20 | $5.24 | $5.25 | $5.10 | $5.11 | $4.39 | 10,937,710 |
| 2018-11-19 | $5.25 | $5.29 | $5.19 | $5.29 | $4.54 | 14,648,150 |
| 2018-11-16 | $5.12 | $5.21 | $5.11 | $5.21 | $4.47 | 10,449,040 |
| 2018-11-15 | $5.08 | $5.15 | $5.07 | $5.15 | $4.42 | 9,224,620 |
| 2018-11-14 | $5.10 | $5.11 | $5.05 | $5.06 | $4.34 | 6,483,340 |
| 2018-11-13 | $5.04 | $5.11 | $5.00 | $5.10 | $4.38 | 9,072,670 |
| 2018-11-12 | $5.00 | $5.06 | $4.96 | $5.04 | $4.33 | 5,984,390 |
| 2018-11-09 | $4.98 | $5.00 | $4.94 | $5.00 | $4.29 | 5,974,430 |
| 2018-11-08 | $5.06 | $5.07 | $4.95 | $4.97 | $4.27 | 6,105,550 |
| 2018-11-07 | $5.08 | $5.09 | $5.01 | $5.03 | $4.32 | 8,942,470 |
| 2018-11-06 | $5.09 | $5.11 | $5.04 | $5.07 | $4.35 | 7,493,030 |
| 2018-11-05 | $5.09 | $5.15 | $5.03 | $5.08 | $4.36 | 7,175,480 |
| 2018-11-02 | $5.10 | $5.14 | $5.03 | $5.10 | $4.38 | 12,009,300 |
| 2018-11-01 | $5.06 | $5.08 | $5.01 | $5.02 | $4.31 | 9,356,310 |
| 2018-10-31 | $5.07 | $5.08 | $5.01 | $5.05 | $4.34 | 9,319,140 |
| 2018-10-30 | $4.93 | $5.10 | $4.93 | $5.08 | $4.36 | 10,725,000 |
| 2018-10-29 | $5.01 | $5.04 | $4.94 | $4.94 | $4.24 | 5,431,890 |
| 2018-10-26 | $5.01 | $5.15 | $4.98 | $5.02 | $4.31 | 7,922,010 |
| 2018-10-25 | $4.91 | $5.02 | $4.85 | $4.99 | $4.28 | 5,800,910 |
| 2018-10-24 | $4.95 | $5.05 | $4.95 | $4.99 | $4.28 | 4,813,230 |
| 2018-10-23 | $5.02 | $5.07 | $4.95 | $4.96 | $4.26 | 6,840,400 |
| 2018-10-22 | $4.88 | $5.05 | $4.86 | $5.01 | $4.30 | 9,116,650 |
| 2018-10-19 | $4.72 | $4.87 | $4.69 | $4.86 | $4.17 | 6,794,750 |
| 2018-10-18 | $4.82 | $4.82 | $4.73 | $4.73 | $4.06 | 6,725,610 |
| 2018-10-17 | $4.78 | $4.83 | $4.76 | $4.81 | $4.13 | 6,038,160 |
| 2018-10-16 | $4.85 | $4.86 | $4.73 | $4.75 | $4.08 | 6,446,380 |
| 2018-10-15 | $4.92 | $4.93 | $4.82 | $4.85 | $4.16 | 5,861,230 |
| 2018-10-12 | $4.93 | $4.94 | $4.84 | $4.89 | $4.20 | 7,875,990 |
| 2018-10-11 | $5.16 | $5.16 | $4.90 | $4.94 | $4.24 | 10,981,590 |
| 2018-10-10 | $5.25 | $5.26 | $5.21 | $5.23 | $4.49 | 3,624,800 |
| 2018-10-09 | $5.19 | $5.26 | $5.17 | $5.24 | $4.50 | 5,355,370 |
| 2018-10-08 | $5.22 | $5.24 | $5.18 | $5.19 | $4.46 | 7,435,310 |
| 2018-10-05 | $5.26 | $5.26 | $5.26 | $5.26 | $4.52 | 0 |
| 2018-10-04 | $5.26 | $5.26 | $5.26 | $5.26 | $4.52 | 0 |
| 2018-10-03 | $5.26 | $5.26 | $5.26 | $5.26 | $4.52 | 0 |
| 2018-10-02 | $5.26 | $5.26 | $5.26 | $5.26 | $4.52 | 0 |
| 2018-10-01 | $5.26 | $5.26 | $5.26 | $5.26 | $4.52 | 0 |
| 2018-09-28 | $5.24 | $5.28 | $5.21 | $5.26 | $4.52 | 8,323,230 |
| 2018-09-27 | $5.28 | $5.28 | $5.21 | $5.21 | $4.47 | 6,437,800 |
| 2018-09-26 | $5.26 | $5.29 | $5.25 | $5.27 | $4.52 | 6,523,050 |
| 2018-09-25 | $5.26 | $5.30 | $5.25 | $5.27 | $4.52 | 5,039,010 |
| 2018-09-24 | $5.29 | $5.29 | $5.29 | $5.29 | $4.54 | 0 |
| 2018-09-21 | $5.26 | $5.30 | $5.23 | $5.29 | $4.54 | 5,942,560 |
| 2018-09-20 | $5.23 | $5.27 | $5.23 | $5.25 | $4.51 | 4,307,440 |
| 2018-09-19 | $5.19 | $5.29 | $5.17 | $5.25 | $4.51 | 8,577,520 |
| 2018-09-18 | $5.19 | $5.22 | $5.12 | $5.19 | $4.46 | 6,702,180 |
| 2018-09-17 | $5.17 | $5.25 | $5.15 | $5.20 | $4.46 | 8,514,960 |
| 2018-09-14 | $5.20 | $5.28 | $5.18 | $5.19 | $4.46 | 10,114,950 |
| 2018-09-13 | $5.18 | $5.22 | $5.14 | $5.19 | $4.46 | 8,119,500 |
| 2018-09-12 | $5.15 | $5.19 | $5.11 | $5.17 | $4.44 | 4,928,100 |
| 2018-09-11 | $5.17 | $5.21 | $5.11 | $5.19 | $4.46 | 6,397,890 |
| 2018-09-10 | $5.17 | $5.22 | $5.13 | $5.17 | $4.44 | 5,815,760 |
| 2018-09-07 | $5.16 | $5.23 | $5.14 | $5.16 | $4.43 | 5,674,620 |
| 2018-09-06 | $5.16 | $5.20 | $5.13 | $5.14 | $4.41 | 4,944,740 |
| 2018-09-05 | $5.15 | $5.21 | $5.13 | $5.17 | $4.44 | 8,759,220 |
| 2018-09-04 | $5.08 | $5.16 | $5.07 | $5.13 | $4.40 | 7,692,240 |
| 2018-09-03 | $5.05 | $5.09 | $5.00 | $5.09 | $4.37 | 6,267,170 |
| 2018-08-31 | $5.05 | $5.06 | $5.02 | $5.06 | $4.34 | 7,285,450 |
| 2018-08-30 | $5.05 | $5.06 | $5.01 | $5.03 | $4.32 | 3,742,020 |
| 2018-08-29 | $5.07 | $5.07 | $5.03 | $5.03 | $4.32 | 3,052,400 |
| 2018-08-28 | $5.05 | $5.07 | $5.04 | $5.06 | $4.34 | 3,472,180 |
| 2018-08-27 | $5.05 | $5.08 | $5.03 | $5.05 | $4.34 | 7,646,030 |
| 2018-08-24 | $5.00 | $5.06 | $4.97 | $5.05 | $4.34 | 4,706,320 |
| 2018-08-23 | $5.00 | $5.04 | $4.98 | $5.01 | $4.30 | 4,848,650 |
| 2018-08-22 | $5.03 | $5.06 | $4.99 | $5.02 | $4.31 | 3,494,540 |
| 2018-08-21 | $5.02 | $5.08 | $4.99 | $5.05 | $4.34 | 5,634,270 |
| 2018-08-20 | $4.99 | $5.02 | $4.96 | $5.01 | $4.30 | 4,222,560 |
| 2018-08-17 | $5.05 | $5.08 | $4.98 | $4.98 | $4.28 | 4,657,200 |
| 2018-08-16 | $5.05 | $5.09 | $5.02 | $5.05 | $4.34 | 5,437,730 |
| 2018-08-15 | $5.14 | $5.16 | $5.07 | $5.09 | $4.37 | 4,668,670 |
| 2018-08-14 | $5.11 | $5.14 | $5.09 | $5.14 | $4.41 | 5,227,540 |
| 2018-08-13 | $5.11 | $5.14 | $5.06 | $5.10 | $4.38 | 7,387,460 |
| 2018-08-10 | $5.16 | $5.16 | $5.10 | $5.12 | $4.40 | 8,978,850 |
| 2018-08-09 | $5.28 | $5.37 | $5.26 | $5.34 | $4.41 | 12,468,340 |
| 2018-08-08 | $5.25 | $5.34 | $5.24 | $5.29 | $4.37 | 8,229,760 |
| 2018-08-07 | $5.15 | $5.28 | $5.11 | $5.27 | $4.35 | 7,415,810 |
| 2018-08-06 | $5.18 | $5.22 | $5.08 | $5.14 | $4.25 | 8,935,000 |
| 2018-08-03 | $5.12 | $5.23 | $5.11 | $5.17 | $4.27 | 7,258,720 |
| 2018-08-02 | $5.27 | $5.27 | $5.08 | $5.11 | $4.22 | 9,525,340 |
| 2018-08-01 | $5.30 | $5.35 | $5.24 | $5.25 | $4.34 | 6,710,910 |
| 2018-07-31 | $5.26 | $5.33 | $5.26 | $5.29 | $4.37 | 4,481,930 |
| 2018-07-30 | $5.27 | $5.31 | $5.25 | $5.26 | $4.35 | 5,737,310 |
| 2018-07-27 | $5.30 | $5.31 | $5.25 | $5.27 | $4.35 | 4,435,410 |
| 2018-07-26 | $5.26 | $5.32 | $5.23 | $5.30 | $4.38 | 6,586,940 |
| 2018-07-25 | $5.28 | $5.29 | $5.23 | $5.28 | $4.36 | 5,530,610 |
| 2018-07-24 | $5.23 | $5.30 | $5.22 | $5.28 | $4.36 | 7,369,210 |
| 2018-07-23 | $5.21 | $5.25 | $5.17 | $5.24 | $4.33 | 5,763,690 |
| 2018-07-20 | $5.06 | $5.24 | $5.05 | $5.21 | $4.30 | 12,254,710 |
| 2018-07-19 | $5.10 | $5.11 | $5.01 | $5.05 | $4.17 | 5,199,430 |
| 2018-07-18 | $5.03 | $5.15 | $5.03 | $5.11 | $4.22 | 8,441,840 |
| 2018-07-17 | $5.03 | $5.06 | $5.01 | $5.04 | $4.16 | 3,040,090 |
| 2018-07-16 | $5.04 | $5.07 | $5.02 | $5.05 | $4.17 | 3,366,220 |
| 2018-07-13 | $5.03 | $5.06 | $5.01 | $5.05 | $4.17 | 4,036,450 |
| 2018-07-12 | $4.93 | $5.04 | $4.93 | $5.03 | $4.16 | 5,240,730 |
| 2018-07-11 | $4.99 | $4.99 | $4.92 | $4.97 | $4.11 | 4,916,750 |
| 2018-07-10 | $5.02 | $5.03 | $4.99 | $5.02 | $4.15 | 3,127,430 |
| 2018-07-09 | $4.92 | $5.02 | $4.92 | $5.01 | $4.14 | 4,332,340 |
| 2018-07-06 | $4.97 | $4.99 | $4.86 | $4.92 | $4.06 | 7,158,270 |
| 2018-07-05 | $5.00 | $5.03 | $4.96 | $4.97 | $4.11 | 3,873,090 |
| 2018-07-04 | $5.00 | $5.04 | $4.99 | $5.01 | $4.14 | 4,594,220 |
| 2018-07-03 | $4.97 | $5.03 | $4.95 | $5.02 | $4.15 | 4,423,250 |
| 2018-07-02 | $5.03 | $5.04 | $4.95 | $4.98 | $4.11 | 4,172,310 |
| 2018-06-29 | $4.98 | $5.04 | $4.96 | $5.02 | $4.15 | 4,601,660 |
| 2018-06-28 | $4.95 | $5.01 | $4.94 | $4.97 | $4.11 | 3,682,890 |
| 2018-06-27 | $5.00 | $5.01 | $4.95 | $4.95 | $4.09 | 4,406,350 |
| 2018-06-26 | $4.98 | $5.01 | $4.93 | $4.99 | $4.12 | 5,064,890 |
| 2018-06-25 | $5.05 | $5.06 | $4.96 | $4.99 | $4.12 | 6,081,860 |
| 2018-06-22 | $5.03 | $5.03 | $4.98 | $5.03 | $4.16 | 5,160,810 |
| 2018-06-21 | $5.09 | $5.12 | $5.00 | $5.01 | $4.14 | 5,525,290 |
| 2018-06-20 | $5.08 | $5.13 | $5.03 | $5.08 | $4.20 | 7,766,010 |
| 2018-06-19 | $5.34 | $5.34 | $5.02 | $5.11 | $4.22 | 13,143,550 |
| 2018-06-18 | $5.36 | $5.36 | $5.36 | $5.36 | $4.43 | 0 |
| 2018-06-15 | $5.40 | $5.42 | $5.33 | $5.36 | $4.43 | 5,951,230 |
| 2018-06-14 | $5.40 | $5.43 | $5.39 | $5.39 | $4.45 | 3,269,690 |
| 2018-06-13 | $5.42 | $5.44 | $5.39 | $5.40 | $4.46 | 3,492,600 |
| 2018-06-12 | $5.42 | $5.45 | $5.40 | $5.42 | $4.48 | 4,070,000 |
| 2018-06-11 | $5.44 | $5.48 | $5.38 | $5.41 | $4.47 | 4,921,990 |
| 2018-06-08 | $5.47 | $5.48 | $5.42 | $5.46 | $4.51 | 8,509,490 |
| 2018-06-07 | $5.49 | $5.51 | $5.47 | $5.47 | $4.52 | 7,234,430 |
| 2018-06-06 | $5.46 | $5.51 | $5.43 | $5.49 | $4.54 | 6,897,840 |
| 2018-06-05 | $5.41 | $5.48 | $5.40 | $5.47 | $4.52 | 6,072,900 |
| 2018-06-04 | $5.41 | $5.44 | $5.37 | $5.43 | $4.49 | 6,135,490 |
| 2018-06-01 | $5.38 | $5.45 | $5.35 | $5.41 | $4.47 | 8,222,370 |
| 2018-05-31 | $5.38 | $5.41 | $5.35 | $5.38 | $4.44 | 10,566,600 |
| 2018-05-30 | $5.48 | $5.48 | $5.33 | $5.36 | $4.43 | 14,382,550 |
| 2018-05-29 | $5.51 | $5.53 | $5.49 | $5.51 | $4.55 | 4,664,170 |
| 2018-05-28 | $5.53 | $5.55 | $5.50 | $5.51 | $4.55 | 7,664,630 |
| 2018-05-25 | $5.61 | $5.63 | $5.51 | $5.53 | $4.57 | 10,165,440 |
| 2018-05-24 | $5.62 | $5.65 | $5.60 | $5.61 | $4.63 | 9,490,500 |
| 2018-05-23 | $5.61 | $5.71 | $5.59 | $5.64 | $4.66 | 20,598,750 |
| 2018-05-22 | $5.59 | $5.64 | $5.59 | $5.63 | $4.65 | 8,365,200 |
| 2018-05-21 | $5.62 | $5.65 | $5.58 | $5.60 | $4.63 | 12,639,380 |
| 2018-05-18 | $5.52 | $5.62 | $5.51 | $5.60 | $4.63 | 17,720,140 |
| 2018-05-17 | $5.53 | $5.55 | $5.50 | $5.52 | $4.56 | 6,619,460 |
| 2018-05-16 | $5.52 | $5.54 | $5.51 | $5.53 | $4.57 | 9,855,170 |
| 2018-05-15 | $5.52 | $5.52 | $5.49 | $5.52 | $4.56 | 7,155,140 |
| 2018-05-14 | $5.52 | $5.53 | $5.49 | $5.50 | $4.54 | 6,539,490 |
| 2018-05-11 | $5.52 | $5.53 | $5.50 | $5.51 | $4.55 | 5,934,590 |
| 2018-05-10 | $5.52 | $5.54 | $5.50 | $5.51 | $4.55 | 7,294,250 |
| 2018-05-09 | $5.53 | $5.54 | $5.50 | $5.52 | $4.56 | 7,439,940 |
| 2018-05-08 | $5.54 | $5.54 | $5.50 | $5.53 | $4.57 | 8,518,690 |
| 2018-05-07 | $5.51 | $5.55 | $5.50 | $5.54 | $4.58 | 6,942,640 |
| 2018-05-04 | $5.53 | $5.54 | $5.50 | $5.51 | $4.55 | 4,489,440 |
| 2018-05-03 | $5.47 | $5.54 | $5.46 | $5.53 | $4.57 | 9,280,060 |
| 2018-05-02 | $5.49 | $5.52 | $5.45 | $5.47 | $4.52 | 9,697,250 |
| 2018-05-01 | $5.49 | $5.49 | $5.49 | $5.49 | $4.54 | 0 |
| 2018-04-30 | $5.49 | $5.49 | $5.49 | $5.49 | $4.54 | 0 |
| 2018-04-27 | $5.46 | $5.49 | $5.45 | $5.49 | $4.54 | 4,793,020 |
| 2018-04-26 | $5.55 | $5.55 | $5.44 | $5.45 | $4.50 | 5,439,140 |
| 2018-04-25 | $5.54 | $5.57 | $5.52 | $5.54 | $4.58 | 3,475,380 |
| 2018-04-24 | $5.49 | $5.57 | $5.48 | $5.54 | $4.58 | 4,641,120 |
| 2018-04-23 | $5.49 | $5.51 | $5.44 | $5.48 | $4.53 | 5,982,850 |
| 2018-04-20 | $5.57 | $5.59 | $5.48 | $5.49 | $4.54 | 9,173,260 |
| 2018-04-19 | $5.57 | $5.60 | $5.55 | $5.58 | $4.61 | 5,275,400 |
| 2018-04-18 | $5.58 | $5.60 | $5.53 | $5.58 | $4.61 | 9,815,110 |
| 2018-04-17 | $5.60 | $5.62 | $5.55 | $5.57 | $4.60 | 8,291,840 |
| 2018-04-16 | $5.63 | $5.65 | $5.58 | $5.58 | $4.61 | 9,650,960 |
| 2018-04-13 | $5.66 | $5.68 | $5.63 | $5.64 | $4.66 | 6,421,520 |
| 2018-04-12 | $5.70 | $5.71 | $5.64 | $5.65 | $4.67 | 7,778,210 |
| 2018-04-11 | $5.70 | $5.73 | $5.69 | $5.70 | $4.71 | 6,846,190 |
| 2018-04-10 | $5.64 | $5.70 | $5.64 | $5.69 | $4.70 | 6,697,170 |
| 2018-04-09 | $5.64 | $5.70 | $5.63 | $5.66 | $4.68 | 6,776,250 |
| 2018-04-06 | $5.67 | $5.67 | $5.67 | $5.67 | $4.68 | 0 |
| 2018-04-05 | $5.67 | $5.67 | $5.67 | $5.67 | $4.68 | 0 |
| 2018-04-04 | $5.70 | $5.73 | $5.66 | $5.67 | $4.68 | 6,576,220 |
| 2018-04-03 | $5.74 | $5.75 | $5.68 | $5.70 | $4.71 | 6,584,370 |
| 2018-04-02 | $5.75 | $5.79 | $5.73 | $5.77 | $4.77 | 5,428,390 |
| 2018-03-30 | $5.77 | $5.78 | $5.72 | $5.76 | $4.76 | 4,576,180 |
| 2018-03-29 | $5.72 | $5.77 | $5.70 | $5.76 | $4.76 | 7,271,100 |
| 2018-03-28 | $5.71 | $5.75 | $5.67 | $5.72 | $4.73 | 6,716,200 |
| 2018-03-27 | $5.71 | $5.75 | $5.69 | $5.73 | $4.73 | 8,382,780 |
| 2018-03-26 | $5.56 | $5.69 | $5.53 | $5.69 | $4.70 | 9,257,980 |
| 2018-03-23 | $5.70 | $5.71 | $5.55 | $5.60 | $4.63 | 18,279,720 |
| 2018-03-22 | $5.80 | $5.83 | $5.76 | $5.78 | $4.78 | 5,292,860 |
| 2018-03-21 | $5.80 | $5.85 | $5.80 | $5.81 | $4.80 | 7,946,140 |
| 2018-03-20 | $5.81 | $5.81 | $5.77 | $5.80 | $4.79 | 5,555,610 |
| 2018-03-19 | $5.82 | $5.85 | $5.79 | $5.81 | $4.80 | 4,990,300 |
| 2018-03-16 | $5.81 | $5.86 | $5.80 | $5.83 | $4.82 | 4,980,290 |
| 2018-03-15 | $5.80 | $5.86 | $5.79 | $5.83 | $4.82 | 5,836,020 |
| 2018-03-14 | $5.84 | $5.86 | $5.81 | $5.82 | $4.81 | 6,587,930 |
| 2018-03-13 | $5.89 | $5.90 | $5.84 | $5.86 | $4.84 | 6,379,320 |
| 2018-03-12 | $5.89 | $5.92 | $5.88 | $5.88 | $4.86 | 10,994,200 |
| 2018-03-09 | $5.88 | $5.91 | $5.83 | $5.88 | $4.86 | 11,187,480 |
| 2018-03-08 | $5.84 | $5.93 | $5.82 | $5.88 | $4.86 | 10,835,290 |
| 2018-03-07 | $5.81 | $5.92 | $5.81 | $5.85 | $4.83 | 12,080,480 |
| 2018-03-06 | $5.80 | $5.83 | $5.76 | $5.82 | $4.81 | 8,476,370 |
| 2018-03-05 | $5.77 | $5.82 | $5.77 | $5.79 | $4.78 | 4,634,990 |
| 2018-03-02 | $5.79 | $5.84 | $5.77 | $5.79 | $4.78 | 6,785,860 |
| 2018-03-01 | $5.81 | $5.83 | $5.78 | $5.82 | $4.81 | 7,426,420 |
| 2018-02-28 | $5.83 | $5.86 | $5.81 | $5.82 | $4.81 | 5,727,840 |
| 2018-02-27 | $5.86 | $5.88 | $5.81 | $5.88 | $4.86 | 7,802,370 |
| 2018-02-26 | $5.82 | $5.87 | $5.80 | $5.86 | $4.84 | 9,395,250 |
| 2018-02-23 | $5.82 | $5.83 | $5.77 | $5.81 | $4.80 | 8,053,730 |
| 2018-02-22 | $5.78 | $5.81 | $5.75 | $5.80 | $4.79 | 8,108,470 |
| 2018-02-21 | $5.73 | $5.73 | $5.73 | $5.73 | $4.73 | 0 |
| 2018-02-20 | $5.73 | $5.73 | $5.73 | $5.73 | $4.73 | 0 |
| 2018-02-19 | $5.73 | $5.73 | $5.73 | $5.73 | $4.73 | 0 |
| 2018-02-16 | $5.73 | $5.73 | $5.73 | $5.73 | $4.73 | 0 |
| 2018-02-15 | $5.73 | $5.73 | $5.73 | $5.73 | $4.73 | 0 |
| 2018-02-14 | $5.75 | $5.75 | $5.70 | $5.73 | $4.73 | 7,126,750 |
| 2018-02-13 | $5.79 | $5.80 | $5.73 | $5.76 | $4.76 | 6,962,140 |
| 2018-02-12 | $5.71 | $5.77 | $5.68 | $5.74 | $4.74 | 9,170,020 |
| 2018-02-09 | $5.78 | $5.87 | $5.62 | $5.70 | $4.71 | 22,704,570 |
| 2018-02-08 | $5.95 | $6.01 | $5.86 | $5.90 | $4.87 | 17,543,130 |
| 2018-02-07 | $5.96 | $6.02 | $5.90 | $5.96 | $4.92 | 19,711,720 |
| 2018-02-06 | $6.04 | $6.06 | $5.90 | $5.92 | $4.89 | 19,804,860 |
| 2018-02-05 | $6.00 | $6.12 | $5.98 | $6.10 | $5.04 | 16,630,950 |
| 2018-02-02 | $5.89 | $6.06 | $5.89 | $6.05 | $5.00 | 18,545,920 |
| 2018-02-01 | $6.03 | $6.06 | $5.88 | $5.90 | $4.87 | 17,952,150 |
| 2018-01-31 | $6.05 | $6.08 | $6.01 | $6.03 | $4.98 | 14,761,100 |
| 2018-01-30 | $6.12 | $6.14 | $6.06 | $6.07 | $5.01 | 13,708,140 |
| 2018-01-29 | $6.12 | $6.20 | $6.10 | $6.12 | $5.06 | 24,673,690 |
| 2018-01-26 | $6.08 | $6.11 | $6.06 | $6.09 | $5.03 | 11,257,580 |
| 2018-01-25 | $6.11 | $6.13 | $6.07 | $6.08 | $5.02 | 15,847,260 |
| 2018-01-24 | $6.06 | $6.13 | $6.04 | $6.10 | $5.04 | 20,222,210 |
| 2018-01-23 | $6.06 | $6.07 | $6.02 | $6.04 | $4.99 | 16,634,850 |
| 2018-01-22 | $5.96 | $6.10 | $5.96 | $6.06 | $5.01 | 30,665,480 |
| 2018-01-19 | $5.92 | $6.00 | $5.90 | $5.96 | $4.92 | 19,076,730 |
| 2018-01-18 | $5.94 | $5.94 | $5.89 | $5.91 | $4.88 | 9,943,840 |
| 2018-01-17 | $5.91 | $5.95 | $5.89 | $5.93 | $4.90 | 13,971,430 |
| 2018-01-16 | $5.83 | $5.93 | $5.83 | $5.91 | $4.88 | 14,159,270 |
| 2018-01-15 | $5.87 | $5.89 | $5.83 | $5.85 | $4.83 | 15,297,890 |
| 2018-01-12 | $5.93 | $5.94 | $5.86 | $5.87 | $4.85 | 15,836,630 |
| 2018-01-11 | $5.93 | $5.94 | $5.90 | $5.92 | $4.89 | 11,274,140 |
| 2018-01-10 | $5.93 | $5.96 | $5.91 | $5.93 | $4.90 | 12,805,630 |
| 2018-01-09 | $5.98 | $5.98 | $5.92 | $5.95 | $4.92 | 13,178,370 |
| 2018-01-08 | $5.96 | $5.99 | $5.92 | $5.99 | $4.95 | 18,455,680 |
| 2018-01-05 | $5.96 | $6.00 | $5.93 | $5.97 | $4.93 | 16,321,200 |
| 2018-01-04 | $5.95 | $5.99 | $5.92 | $5.98 | $4.94 | 13,659,940 |
| 2018-01-03 | $5.92 | $5.98 | $5.90 | $5.95 | $4.92 | 15,029,340 |
| 2018-01-02 | $5.89 | $5.93 | $5.87 | $5.91 | $4.88 | 11,374,310 |
| 2018-01-01 | $5.86 | $5.86 | $5.86 | $5.86 | $4.84 | 0 |
| 2017-12-29 | $5.87 | $5.89 | $5.84 | $5.86 | $4.84 | 6,381,950 |
| 2017-12-28 | $5.86 | $5.88 | $5.82 | $5.85 | $4.83 | 11,060,790 |
| 2017-12-27 | $5.94 | $5.94 | $5.83 | $5.85 | $4.83 | 16,835,320 |
| 2017-12-26 | $5.89 | $5.97 | $5.88 | $5.94 | $4.91 | 16,342,810 |
| 2017-12-25 | $5.95 | $6.00 | $5.88 | $5.88 | $4.86 | 20,277,750 |
| 2017-12-22 | $5.84 | $6.00 | $5.82 | $5.97 | $4.93 | 32,451,800 |
| 2017-12-21 | $5.79 | $5.88 | $5.78 | $5.84 | $4.82 | 14,212,970 |
| 2017-12-20 | $5.75 | $5.88 | $5.74 | $5.81 | $4.80 | 23,616,450 |
| 2017-12-19 | $5.75 | $5.77 | $5.73 | $5.75 | $4.75 | 8,408,650 |
| 2017-12-18 | $5.73 | $5.78 | $5.71 | $5.73 | $4.73 | 8,699,240 |
| 2017-12-15 | $5.79 | $5.80 | $5.71 | $5.73 | $4.73 | 13,995,330 |
| 2017-12-14 | $5.65 | $5.82 | $5.64 | $5.79 | $4.78 | 29,277,800 |
| 2017-12-13 | $5.63 | $5.65 | $5.62 | $5.65 | $4.67 | 5,778,570 |
| 2017-12-12 | $5.65 | $5.68 | $5.62 | $5.63 | $4.65 | 11,462,190 |
| 2017-12-11 | $5.62 | $5.64 | $5.60 | $5.63 | $4.65 | 10,400,010 |
| 2017-12-08 | $5.57 | $5.62 | $5.57 | $5.62 | $4.64 | 11,171,170 |
| 2017-12-07 | $5.63 | $5.64 | $5.56 | $5.57 | $4.60 | 16,640,640 |
| 2017-12-06 | $5.68 | $5.68 | $5.60 | $5.62 | $4.64 | 16,615,550 |
| 2017-12-05 | $5.65 | $5.68 | $5.63 | $5.67 | $4.68 | 12,850,750 |
| 2017-12-04 | $5.71 | $5.74 | $5.64 | $5.65 | $4.67 | 15,005,010 |
| 2017-12-01 | $5.70 | $5.72 | $5.68 | $5.69 | $4.70 | 6,624,750 |
| 2017-11-30 | $5.69 | $5.72 | $5.67 | $5.70 | $4.71 | 6,756,080 |
| 2017-11-29 | $5.68 | $5.70 | $5.66 | $5.69 | $4.70 | 9,115,030 |
| 2017-11-28 | $5.65 | $5.69 | $5.65 | $5.68 | $4.69 | 7,768,930 |
| 2017-11-27 | $5.71 | $5.73 | $5.64 | $5.65 | $4.67 | 12,996,610 |
| 2017-11-24 | $5.75 | $5.76 | $5.70 | $5.73 | $4.73 | 8,835,770 |
| 2017-11-23 | $5.80 | $5.83 | $5.73 | $5.75 | $4.75 | 9,072,740 |
| 2017-11-22 | $5.77 | $5.85 | $5.75 | $5.82 | $4.81 | 11,811,530 |
| 2017-11-21 | $5.73 | $5.80 | $5.70 | $5.76 | $4.76 | 9,451,080 |
| 2017-11-20 | $5.71 | $5.73 | $5.68 | $5.72 | $4.73 | 8,562,170 |
| 2017-11-17 | $5.78 | $5.79 | $5.70 | $5.70 | $4.71 | 11,235,370 |
| 2017-11-16 | $5.80 | $5.81 | $5.76 | $5.77 | $4.77 | 6,855,070 |
| 2017-11-15 | $5.79 | $5.81 | $5.78 | $5.79 | $4.78 | 5,626,570 |
| 2017-11-14 | $5.82 | $5.83 | $5.78 | $5.80 | $4.79 | 9,747,890 |
| 2017-11-13 | $5.84 | $5.86 | $5.82 | $5.83 | $4.82 | 8,844,750 |
| 2017-11-10 | $5.89 | $5.89 | $5.83 | $5.84 | $4.82 | 12,530,860 |
| 2017-11-09 | $5.87 | $5.91 | $5.84 | $5.90 | $4.87 | 12,084,150 |
| 2017-11-08 | $5.85 | $5.90 | $5.83 | $5.88 | $4.86 | 9,469,200 |
| 2017-11-07 | $5.81 | $5.86 | $5.80 | $5.85 | $4.83 | 7,042,740 |
| 2017-11-06 | $5.80 | $5.83 | $5.76 | $5.82 | $4.81 | 7,758,280 |
| 2017-11-03 | $5.82 | $5.84 | $5.76 | $5.79 | $4.78 | 10,984,020 |
| 2017-11-02 | $5.84 | $5.86 | $5.80 | $5.81 | $4.80 | 9,002,110 |
| 2017-11-01 | $5.89 | $5.90 | $5.82 | $5.83 | $4.82 | 9,754,190 |
| 2017-10-31 | $5.86 | $5.90 | $5.85 | $5.88 | $4.86 | 6,644,270 |
| 2017-10-30 | $5.97 | $5.97 | $5.85 | $5.87 | $4.85 | 10,432,420 |
| 2017-10-27 | $5.97 | $5.99 | $5.93 | $5.96 | $4.92 | 8,521,330 |
| 2017-10-26 | $5.97 | $6.00 | $5.94 | $5.98 | $4.94 | 7,872,800 |
| 2017-10-25 | $5.96 | $5.98 | $5.94 | $5.98 | $4.94 | 5,640,740 |
| 2017-10-24 | $5.98 | $5.99 | $5.93 | $5.95 | $4.92 | 5,435,600 |
| 2017-10-23 | $5.96 | $5.99 | $5.95 | $5.99 | $4.95 | 5,824,560 |
| 2017-10-20 | $5.90 | $5.95 | $5.89 | $5.94 | $4.91 | 5,673,050 |
| 2017-10-19 | $5.94 | $5.94 | $5.88 | $5.89 | $4.87 | 8,372,970 |
| 2017-10-18 | $5.98 | $5.99 | $5.92 | $5.93 | $4.90 | 7,127,790 |
| 2017-10-17 | $5.99 | $6.00 | $5.96 | $5.96 | $4.92 | 5,025,780 |
| 2017-10-16 | $6.03 | $6.04 | $5.97 | $5.98 | $4.94 | 7,445,870 |
| 2017-10-13 | $6.02 | $6.04 | $6.00 | $6.04 | $4.99 | 6,846,170 |
| 2017-10-12 | $6.03 | $6.04 | $5.99 | $6.01 | $4.97 | 5,222,910 |
| 2017-10-11 | $6.03 | $6.04 | $6.01 | $6.03 | $4.98 | 5,997,320 |
| 2017-10-10 | $5.98 | $6.03 | $5.97 | $6.03 | $4.98 | 7,367,560 |
| 2017-10-09 | $6.01 | $6.02 | $5.97 | $5.98 | $4.94 | 6,921,960 |
| 2017-10-06 | $5.96 | $5.96 | $5.96 | $5.96 | $4.92 | 0 |
| 2017-10-05 | $5.96 | $5.96 | $5.96 | $5.96 | $4.92 | 0 |
| 2017-10-04 | $5.96 | $5.96 | $5.96 | $5.96 | $4.92 | 0 |
| 2017-10-03 | $5.96 | $5.96 | $5.96 | $5.96 | $4.92 | 0 |
| 2017-10-02 | $5.96 | $5.96 | $5.96 | $5.96 | $4.92 | 0 |
| 2017-09-29 | $5.95 | $5.97 | $5.94 | $5.96 | $4.92 | 5,168,160 |
| 2017-09-28 | $5.97 | $5.98 | $5.94 | $5.95 | $4.92 | 4,567,520 |
| 2017-09-27 | $5.97 | $5.98 | $5.94 | $5.97 | $4.93 | 4,364,080 |
| 2017-09-26 | $5.97 | $5.97 | $5.94 | $5.95 | $4.92 | 5,532,720 |
| 2017-09-25 | $6.00 | $6.01 | $5.95 | $5.96 | $4.92 | 8,314,790 |
| 2017-09-22 | $6.04 | $6.04 | $5.99 | $6.01 | $4.97 | 9,120,530 |
| 2017-09-21 | $6.07 | $6.09 | $6.04 | $6.04 | $4.99 | 7,677,720 |
| 2017-09-20 | $6.05 | $6.08 | $6.04 | $6.08 | $5.02 | 7,785,520 |
| 2017-09-19 | $6.08 | $6.08 | $6.04 | $6.05 | $5.00 | 6,733,160 |
| 2017-09-18 | $6.08 | $6.09 | $6.06 | $6.08 | $5.02 | 7,086,460 |
| 2017-09-15 | $6.10 | $6.10 | $6.05 | $6.08 | $5.02 | 10,249,070 |
| 2017-09-14 | $6.09 | $6.18 | $6.07 | $6.12 | $5.06 | 13,155,760 |
| 2017-09-13 | $6.09 | $6.10 | $6.07 | $6.09 | $5.03 | 7,014,250 |
| 2017-09-12 | $6.09 | $6.12 | $6.08 | $6.09 | $5.03 | 12,615,380 |
| 2017-09-11 | $6.09 | $6.10 | $6.06 | $6.09 | $5.03 | 8,747,810 |
| 2017-09-08 | $6.08 | $6.10 | $6.07 | $6.08 | $5.02 | 7,153,650 |
| 2017-09-07 | $6.11 | $6.11 | $6.07 | $6.08 | $5.02 | 7,755,580 |
| 2017-09-06 | $6.09 | $6.12 | $6.06 | $6.10 | $5.04 | 7,875,470 |
| 2017-09-05 | $6.12 | $6.12 | $6.07 | $6.09 | $5.03 | 13,133,660 |
| 2017-09-04 | $6.14 | $6.14 | $6.10 | $6.12 | $5.06 | 12,357,590 |
| 2017-09-01 | $6.16 | $6.17 | $6.12 | $6.14 | $5.07 | 13,349,890 |
| 2017-08-31 | $6.15 | $6.18 | $6.12 | $6.13 | $5.06 | 8,932,490 |
| 2017-08-30 | $6.16 | $6.19 | $6.14 | $6.16 | $5.09 | 9,361,770 |
| 2017-08-29 | $6.22 | $6.24 | $6.14 | $6.16 | $5.09 | 12,772,730 |
| 2017-08-28 | $6.16 | $6.24 | $6.16 | $6.22 | $5.14 | 12,885,900 |
| 2017-08-25 | $6.13 | $6.18 | $6.12 | $6.16 | $5.09 | 9,413,760 |
| 2017-08-24 | $6.12 | $6.18 | $6.11 | $6.13 | $5.06 | 5,026,910 |
| 2017-08-23 | $6.21 | $6.21 | $6.11 | $6.13 | $5.06 | 8,251,830 |
| 2017-08-22 | $6.19 | $6.21 | $6.16 | $6.19 | $5.11 | 6,354,220 |
| 2017-08-21 | $6.16 | $6.20 | $6.15 | $6.19 | $5.11 | 6,659,680 |
| 2017-08-18 | $6.12 | $6.18 | $6.10 | $6.15 | $5.08 | 8,698,320 |
| 2017-08-17 | $6.10 | $6.14 | $6.07 | $6.14 | $5.07 | 8,932,070 |
| 2017-08-16 | $6.07 | $6.10 | $6.06 | $6.09 | $5.03 | 5,763,130 |
| 2017-08-15 | $6.12 | $6.14 | $6.06 | $6.08 | $5.02 | 7,474,070 |
| 2017-08-14 | $6.05 | $6.13 | $6.05 | $6.09 | $5.03 | 8,510,810 |
| 2017-08-11 | $6.15 | $6.18 | $6.03 | $6.06 | $5.01 | 17,214,090 |
| 2017-08-10 | $6.22 | $6.26 | $6.14 | $6.15 | $5.08 | 18,071,600 |
| 2017-08-09 | $6.26 | $6.27 | $6.21 | $6.25 | $5.16 | 10,934,860 |
| 2017-08-08 | $6.29 | $6.32 | $6.23 | $6.26 | $5.17 | 12,649,180 |
| 2017-08-07 | $6.30 | $6.33 | $6.27 | $6.32 | $5.22 | 14,254,510 |
| 2017-08-04 | $6.20 | $6.34 | $6.20 | $6.30 | $5.20 | 28,122,770 |
| 2017-08-03 | $6.19 | $6.25 | $6.19 | $6.21 | $5.13 | 12,523,710 |
| 2017-08-02 | $6.25 | $6.26 | $6.18 | $6.19 | $5.11 | 13,739,700 |
| 2017-08-01 | $6.25 | $6.28 | $6.23 | $6.24 | $5.16 | 12,742,140 |
| 2017-07-31 | $6.23 | $6.26 | $6.21 | $6.23 | $5.15 | 14,767,990 |
| 2017-07-28 | $6.28 | $6.28 | $6.21 | $6.22 | $5.14 | 13,788,240 |
| 2017-07-27 | $6.27 | $6.32 | $6.22 | $6.27 | $5.18 | 10,654,970 |
| 2017-07-26 | $6.27 | $6.29 | $6.22 | $6.26 | $5.17 | 13,425,290 |
| 2017-07-25 | $6.38 | $6.38 | $6.26 | $6.28 | $5.19 | 19,019,510 |
| 2017-07-24 | $6.22 | $6.40 | $6.22 | $6.38 | $5.27 | 30,644,110 |
| 2017-07-21 | $6.28 | $6.28 | $6.21 | $6.23 | $5.15 | 21,055,270 |
| 2017-07-20 | $6.44 | $6.55 | $6.42 | $6.48 | $5.17 | 31,965,900 |
| 2017-07-19 | $6.23 | $6.43 | $6.23 | $6.42 | $5.12 | 22,752,960 |
| 2017-07-18 | $6.20 | $6.25 | $6.18 | $6.25 | $4.99 | 8,469,840 |
| 2017-07-17 | $6.31 | $6.32 | $6.16 | $6.20 | $4.95 | 18,962,960 |
| 2017-07-14 | $6.33 | $6.33 | $6.29 | $6.31 | $5.04 | 10,241,200 |
| 2017-07-13 | $6.27 | $6.33 | $6.26 | $6.33 | $5.05 | 12,395,210 |
| 2017-07-12 | $6.35 | $6.36 | $6.24 | $6.27 | $5.00 | 12,918,610 |
| 2017-07-11 | $6.35 | $6.39 | $6.31 | $6.35 | $5.07 | 16,394,180 |
| 2017-07-10 | $6.34 | $6.39 | $6.31 | $6.36 | $5.08 | 14,566,850 |
| 2017-07-07 | $6.20 | $6.37 | $6.19 | $6.36 | $5.08 | 30,084,890 |
| 2017-07-06 | $6.25 | $6.26 | $6.19 | $6.20 | $4.95 | 11,854,940 |
| 2017-07-05 | $6.21 | $6.26 | $6.21 | $6.24 | $4.98 | 7,461,090 |
| 2017-07-04 | $6.30 | $6.30 | $6.20 | $6.22 | $4.96 | 11,606,430 |
| 2017-07-03 | $6.30 | $6.32 | $6.26 | $6.30 | $5.03 | 6,769,330 |
| 2017-06-30 | $6.30 | $6.32 | $6.28 | $6.30 | $5.03 | 5,822,380 |
| 2017-06-29 | $6.33 | $6.35 | $6.29 | $6.31 | $5.04 | 7,786,460 |
| 2017-06-28 | $6.30 | $6.36 | $6.28 | $6.33 | $5.05 | 14,280,990 |
| 2017-06-27 | $6.29 | $6.32 | $6.26 | $6.30 | $5.03 | 6,376,960 |
| 2017-06-26 | $6.22 | $6.30 | $6.20 | $6.29 | $5.02 | 9,017,090 |
| 2017-06-23 | $6.26 | $6.27 | $6.18 | $6.22 | $4.96 | 10,061,400 |
| 2017-06-22 | $6.26 | $6.32 | $6.25 | $6.27 | $5.00 | 15,870,680 |
| 2017-06-21 | $6.25 | $6.26 | $6.21 | $6.25 | $4.99 | 9,308,280 |
| 2017-06-20 | $6.23 | $6.26 | $6.19 | $6.22 | $4.96 | 11,462,130 |
| 2017-06-19 | $6.23 | $6.26 | $6.16 | $6.25 | $4.99 | 10,371,020 |
| 2017-06-16 | $6.19 | $6.21 | $6.16 | $6.19 | $4.94 | 5,533,130 |
| 2017-06-15 | $6.17 | $6.21 | $6.16 | $6.19 | $4.94 | 7,837,740 |
| 2017-06-14 | $6.19 | $6.21 | $6.15 | $6.18 | $4.93 | 9,589,540 |
| 2017-06-13 | $6.20 | $6.22 | $6.15 | $6.20 | $4.95 | 10,309,250 |
| 2017-06-12 | $6.20 | $6.24 | $6.17 | $6.22 | $4.96 | 13,676,300 |
| 2017-06-09 | $6.20 | $6.22 | $6.16 | $6.20 | $4.95 | 17,385,490 |
| 2017-06-08 | $6.14 | $6.21 | $6.13 | $6.20 | $4.95 | 17,559,760 |
| 2017-06-07 | $6.08 | $6.15 | $6.08 | $6.13 | $4.89 | 14,630,730 |
| 2017-06-06 | $6.07 | $6.10 | $6.04 | $6.08 | $4.85 | 9,171,770 |
| 2017-06-05 | $6.05 | $6.07 | $6.03 | $6.06 | $4.84 | 8,970,230 |
| 2017-06-02 | $6.02 | $6.06 | $5.96 | $6.04 | $4.82 | 13,952,100 |
| 2017-06-01 | $6.00 | $6.10 | $5.97 | $6.05 | $4.83 | 17,045,460 |
| 2017-05-31 | $5.99 | $6.03 | $5.97 | $6.01 | $4.80 | 11,452,700 |
| 2017-05-30 | $5.99 | $5.99 | $5.99 | $5.99 | $4.78 | 0 |
| 2017-05-29 | $5.99 | $5.99 | $5.99 | $5.99 | $4.78 | 0 |
| 2017-05-26 | $5.95 | $6.02 | $5.95 | $5.99 | $4.78 | 13,842,130 |
| 2017-05-25 | $5.85 | $5.99 | $5.84 | $5.98 | $4.77 | 19,140,160 |
| 2017-05-24 | $5.83 | $5.87 | $5.78 | $5.84 | $4.66 | 11,586,270 |
| 2017-05-23 | $5.87 | $5.87 | $5.82 | $5.85 | $4.67 | 8,294,700 |
| 2017-05-22 | $5.92 | $5.95 | $5.84 | $5.87 | $4.68 | 8,563,800 |
| 2017-05-19 | $5.87 | $5.96 | $5.85 | $5.92 | $4.72 | 12,465,970 |
| 2017-05-18 | $5.86 | $5.89 | $5.84 | $5.86 | $4.68 | 6,849,520 |
| 2017-05-17 | $5.85 | $5.91 | $5.85 | $5.88 | $4.69 | 9,564,220 |
| 2017-05-16 | $5.81 | $5.87 | $5.77 | $5.86 | $4.68 | 9,801,940 |
| 2017-05-15 | $5.81 | $5.84 | $5.79 | $5.82 | $4.64 | 6,935,400 |
| 2017-05-12 | $5.77 | $5.82 | $5.74 | $5.79 | $4.62 | 10,083,350 |
| 2017-05-11 | $5.83 | $5.87 | $5.68 | $5.80 | $4.63 | 26,492,840 |
| 2017-05-10 | $6.02 | $6.03 | $5.84 | $5.86 | $4.68 | 21,966,870 |
| 2017-05-09 | $5.97 | $6.04 | $5.96 | $6.02 | $4.80 | 12,975,990 |
| 2017-05-08 | $6.00 | $6.01 | $5.96 | $5.98 | $4.77 | 8,625,530 |
| 2017-05-05 | $6.05 | $6.07 | $6.00 | $6.02 | $4.80 | 11,199,960 |
| 2017-05-04 | $6.05 | $6.11 | $6.03 | $6.05 | $4.83 | 10,519,130 |
| 2017-05-03 | $6.07 | $6.08 | $6.02 | $6.07 | $4.84 | 11,241,170 |
| 2017-05-02 | $6.04 | $6.09 | $6.02 | $6.07 | $4.84 | 13,292,100 |
| 2017-05-01 | $6.02 | $6.02 | $6.02 | $6.02 | $4.80 | 0 |
| 2017-04-28 | $5.99 | $6.03 | $5.97 | $6.02 | $4.80 | 10,712,710 |
| 2017-04-27 | $6.02 | $6.03 | $5.92 | $5.99 | $4.78 | 14,163,230 |
| 2017-04-26 | $6.01 | $6.06 | $6.00 | $6.03 | $4.81 | 9,409,000 |
| 2017-04-25 | $6.01 | $6.05 | $5.98 | $6.01 | $4.80 | 7,621,410 |
| 2017-04-24 | $6.11 | $6.12 | $5.98 | $5.99 | $4.78 | 16,614,140 |
| 2017-04-21 | $6.11 | $6.14 | $6.08 | $6.10 | $4.87 | 11,159,440 |
| 2017-04-20 | $6.14 | $6.16 | $6.05 | $6.10 | $4.87 | 16,994,710 |
| 2017-04-19 | $6.16 | $6.17 | $6.06 | $6.15 | $4.91 | 21,355,970 |
| 2017-04-18 | $6.25 | $6.28 | $6.15 | $6.16 | $4.92 | 18,342,810 |
| 2017-04-17 | $6.23 | $6.30 | $6.23 | $6.26 | $5.00 | 16,011,910 |
| 2017-04-14 | $6.35 | $6.38 | $6.24 | $6.26 | $5.00 | 21,786,070 |
| 2017-04-13 | $6.36 | $6.38 | $6.32 | $6.37 | $5.08 | 26,487,490 |
| 2017-04-12 | $6.32 | $6.41 | $6.29 | $6.38 | $5.09 | 43,417,430 |
| 2017-04-11 | $6.26 | $6.32 | $6.21 | $6.31 | $5.04 | 25,595,750 |
| 2017-04-10 | $6.33 | $6.35 | $6.24 | $6.26 | $5.00 | 25,923,380 |
| 2017-04-07 | $6.26 | $6.33 | $6.25 | $6.33 | $5.05 | 29,383,740 |
| 2017-04-06 | $6.28 | $6.30 | $6.24 | $6.27 | $5.00 | 24,033,820 |
| 2017-04-05 | $6.27 | $6.30 | $6.22 | $6.29 | $5.02 | 29,992,360 |
| 2017-04-04 | $6.26 | $6.26 | $6.26 | $6.26 | $5.00 | 0 |
| 2017-04-03 | $6.26 | $6.26 | $6.26 | $6.26 | $5.00 | 0 |
| 2017-03-31 | $6.24 | $6.30 | $6.22 | $6.26 | $5.00 | 27,489,720 |
| 2017-03-30 | $6.20 | $6.26 | $6.15 | $6.24 | $4.98 | 22,113,300 |
| 2017-03-29 | $6.19 | $6.24 | $6.15 | $6.20 | $4.95 | 15,395,250 |
| 2017-03-28 | $6.21 | $6.22 | $6.18 | $6.19 | $4.94 | 7,388,530 |
| 2017-03-27 | $6.21 | $6.23 | $6.15 | $6.21 | $4.96 | 12,203,830 |
| 2017-03-24 | $6.15 | $6.21 | $6.14 | $6.20 | $4.95 | 8,541,150 |
| 2017-03-23 | $6.16 | $6.18 | $6.14 | $6.16 | $4.92 | 8,520,450 |
| 2017-03-22 | $6.21 | $6.22 | $6.15 | $6.16 | $4.92 | 12,068,380 |
| 2017-03-21 | $6.22 | $6.24 | $6.19 | $6.22 | $4.96 | 7,119,110 |
| 2017-03-20 | $6.20 | $6.25 | $6.19 | $6.23 | $4.97 | 8,833,810 |
| 2017-03-17 | $6.26 | $6.27 | $6.20 | $6.22 | $4.96 | 10,002,690 |
| 2017-03-16 | $6.22 | $6.26 | $6.21 | $6.25 | $4.99 | 11,129,410 |
| 2017-03-15 | $6.21 | $6.23 | $6.18 | $6.20 | $4.95 | 8,882,980 |
| 2017-03-14 | $6.23 | $6.27 | $6.20 | $6.21 | $4.96 | 10,016,160 |
| 2017-03-13 | $6.22 | $6.24 | $6.19 | $6.24 | $4.98 | 9,435,300 |
| 2017-03-10 | $6.24 | $6.27 | $6.21 | $6.22 | $4.96 | 10,833,200 |
| 2017-03-09 | $6.27 | $6.28 | $6.20 | $6.25 | $4.99 | 15,221,150 |
| 2017-03-08 | $6.31 | $6.32 | $6.26 | $6.29 | $5.02 | 10,345,700 |
| 2017-03-07 | $6.30 | $6.34 | $6.28 | $6.30 | $5.03 | 9,854,920 |
| 2017-03-06 | $6.24 | $6.33 | $6.22 | $6.30 | $5.03 | 11,535,290 |
| 2017-03-03 | $6.24 | $6.26 | $6.21 | $6.24 | $4.98 | 9,682,530 |
| 2017-03-02 | $6.30 | $6.31 | $6.22 | $6.26 | $5.00 | 11,701,730 |
| 2017-03-01 | $6.27 | $6.32 | $6.27 | $6.29 | $5.02 | 10,489,150 |
| 2017-02-28 | $6.27 | $6.30 | $6.26 | $6.30 | $5.03 | 8,707,940 |
| 2017-02-27 | $6.30 | $6.34 | $6.28 | $6.28 | $5.01 | 11,000,450 |
| 2017-02-24 | $6.34 | $6.35 | $6.29 | $6.32 | $5.04 | 13,086,950 |
| 2017-02-23 | $6.37 | $6.37 | $6.30 | $6.36 | $5.08 | 20,226,610 |
| 2017-02-22 | $6.30 | $6.39 | $6.28 | $6.38 | $5.09 | 30,529,220 |
| 2017-02-21 | $6.28 | $6.35 | $6.26 | $6.30 | $5.03 | 17,710,270 |
| 2017-02-20 | $6.21 | $6.28 | $6.21 | $6.28 | $5.01 | 27,943,740 |
| 2017-02-17 | $6.32 | $6.34 | $6.19 | $6.24 | $4.98 | 23,513,040 |
| 2017-02-16 | $6.28 | $6.31 | $6.21 | $6.29 | $5.02 | 23,740,030 |
| 2017-02-15 | $6.27 | $6.40 | $6.26 | $6.29 | $5.02 | 56,030,320 |
| 2017-02-14 | $6.25 | $6.29 | $6.19 | $6.27 | $5.00 | 28,527,030 |
| 2017-02-13 | $6.15 | $6.26 | $6.15 | $6.25 | $4.99 | 40,515,710 |
| 2017-02-10 | $6.12 | $6.17 | $6.10 | $6.15 | $4.91 | 27,364,200 |
| 2017-02-09 | $6.09 | $6.13 | $6.08 | $6.11 | $4.88 | 12,962,540 |
| 2017-02-08 | $6.06 | $6.09 | $6.05 | $6.09 | $4.86 | 10,405,640 |
| 2017-02-07 | $6.09 | $6.10 | $6.05 | $6.07 | $4.84 | 9,641,700 |
| 2017-02-06 | $6.07 | $6.10 | $6.06 | $6.10 | $4.87 | 10,470,420 |
| 2017-02-03 | $6.08 | $6.09 | $6.05 | $6.06 | $4.84 | 6,207,920 |
| 2017-02-02 | $6.07 | $6.07 | $6.07 | $6.07 | $4.84 | 0 |
| 2017-02-01 | $6.07 | $6.07 | $6.07 | $6.07 | $4.84 | 0 |
| 2017-01-31 | $6.07 | $6.07 | $6.07 | $6.07 | $4.84 | 0 |
| 2017-01-30 | $6.07 | $6.07 | $6.07 | $6.07 | $4.84 | 0 |
| 2017-01-27 | $6.07 | $6.07 | $6.07 | $6.07 | $4.84 | 0 |
| 2017-01-26 | $6.10 | $6.12 | $6.07 | $6.07 | $4.84 | 9,689,400 |
| 2017-01-25 | $6.09 | $6.13 | $6.08 | $6.10 | $4.87 | 8,553,940 |
| 2017-01-24 | $6.10 | $6.11 | $6.08 | $6.11 | $4.88 | 8,775,530 |
| 2017-01-23 | $6.12 | $6.12 | $6.08 | $6.10 | $4.87 | 10,980,680 |
| 2017-01-20 | $6.08 | $6.12 | $6.06 | $6.10 | $4.87 | 11,949,250 |
| 2017-01-19 | $6.10 | $6.12 | $6.06 | $6.08 | $4.85 | 8,477,730 |
| 2017-01-18 | $6.12 | $6.13 | $6.07 | $6.10 | $4.87 | 12,303,710 |
| 2017-01-17 | $6.10 | $6.17 | $6.10 | $6.12 | $4.88 | 19,519,620 |
| 2017-01-16 | $6.05 | $6.18 | $5.94 | $6.14 | $4.90 | 65,485,090 |
| 2017-01-13 | $6.00 | $6.06 | $5.96 | $6.05 | $4.83 | 14,260,300 |
| 2017-01-12 | $6.00 | $6.04 | $5.98 | $6.00 | $4.79 | 9,128,820 |
| 2017-01-11 | $6.05 | $6.07 | $5.99 | $6.00 | $4.79 | 12,740,320 |
| 2017-01-10 | $6.04 | $6.08 | $6.03 | $6.05 | $4.83 | 14,991,230 |
| 2017-01-09 | $6.02 | $6.07 | $6.01 | $6.05 | $4.83 | 17,959,420 |
| 2017-01-06 | $5.96 | $6.05 | $5.95 | $6.04 | $4.82 | 28,760,440 |
| 2017-01-05 | $5.94 | $5.96 | $5.92 | $5.96 | $4.76 | 10,514,480 |
| 2017-01-04 | $5.90 | $5.95 | $5.90 | $5.94 | $4.74 | 9,917,510 |
| 2017-01-03 | $5.86 | $5.92 | $5.86 | $5.91 | $4.72 | 10,696,590 |
| 2017-01-02 | $5.87 | $5.87 | $5.87 | $5.87 | $4.68 | 0 |
| 2016-12-30 | $5.87 | $5.89 | $5.86 | $5.87 | $4.68 | 6,385,610 |
| 2016-12-29 | $5.87 | $5.90 | $5.85 | $5.87 | $4.68 | 7,999,750 |
| 2016-12-28 | $5.89 | $5.91 | $5.87 | $5.88 | $4.69 | 5,304,720 |
| 2016-12-27 | $5.91 | $5.92 | $5.88 | $5.90 | $4.71 | 7,603,940 |
| 2016-12-26 | $5.87 | $5.92 | $5.85 | $5.91 | $4.72 | 8,502,140 |
| 2016-12-23 | $5.94 | $5.95 | $5.87 | $5.89 | $4.70 | 9,857,850 |
| 2016-12-22 | $5.92 | $5.95 | $5.90 | $5.94 | $4.74 | 12,245,870 |
| 2016-12-21 | $5.85 | $5.93 | $5.84 | $5.91 | $4.72 | 14,641,780 |
| 2016-12-20 | $5.88 | $5.90 | $5.81 | $5.85 | $4.67 | 11,780,740 |
| 2016-12-19 | $5.90 | $5.91 | $5.87 | $5.89 | $4.70 | 7,717,490 |
| 2016-12-16 | $5.89 | $5.92 | $5.85 | $5.89 | $4.70 | 9,269,000 |
| 2016-12-15 | $5.87 | $5.91 | $5.83 | $5.87 | $4.68 | 13,180,020 |
| 2016-12-14 | $5.89 | $5.94 | $5.85 | $5.89 | $4.70 | 11,497,190 |
| 2016-12-13 | $5.86 | $5.92 | $5.83 | $5.89 | $4.70 | 13,708,610 |
| 2016-12-12 | $6.02 | $6.05 | $5.85 | $5.88 | $4.69 | 27,263,110 |
| 2016-12-09 | $6.00 | $6.05 | $6.00 | $6.02 | $4.80 | 20,041,380 |
| 2016-12-08 | $6.07 | $6.08 | $5.99 | $6.00 | $4.79 | 16,366,900 |
| 2016-12-07 | $6.05 | $6.09 | $6.00 | $6.07 | $4.84 | 19,376,400 |
| 2016-12-06 | $6.08 | $6.12 | $6.04 | $6.04 | $4.82 | 14,167,820 |
| 2016-12-05 | $6.14 | $6.22 | $6.07 | $6.09 | $4.86 | 26,342,510 |
| 2016-12-02 | $6.16 | $6.29 | $6.15 | $6.17 | $4.92 | 39,150,400 |
| 2016-12-01 | $6.14 | $6.17 | $6.10 | $6.16 | $4.92 | 20,995,940 |
| 2016-11-30 | $6.19 | $6.19 | $6.11 | $6.12 | $4.88 | 19,804,650 |
| 2016-11-29 | $6.16 | $6.24 | $6.13 | $6.17 | $4.92 | 35,147,340 |
| 2016-11-28 | $6.14 | $6.21 | $6.12 | $6.17 | $4.92 | 29,628,250 |
| 2016-11-25 | $6.11 | $6.14 | $6.04 | $6.13 | $4.89 | 18,578,370 |
| 2016-11-24 | $6.10 | $6.13 | $6.07 | $6.10 | $4.87 | 20,188,700 |
| 2016-11-23 | $6.14 | $6.14 | $6.07 | $6.10 | $4.87 | 15,134,650 |
| 2016-11-22 | $6.12 | $6.15 | $6.10 | $6.13 | $4.89 | 21,636,700 |
| 2016-11-21 | $6.05 | $6.16 | $6.05 | $6.13 | $4.89 | 21,925,350 |
| 2016-11-18 | $6.13 | $6.13 | $6.07 | $6.07 | $4.84 | 13,965,180 |
| 2016-11-17 | $6.12 | $6.12 | $6.07 | $6.11 | $4.88 | 12,893,980 |
| 2016-11-16 | $6.06 | $6.15 | $6.05 | $6.11 | $4.88 | 18,712,360 |
| 2016-11-15 | $6.06 | $6.09 | $6.04 | $6.06 | $4.84 | 11,332,550 |
| 2016-11-14 | $6.04 | $6.10 | $6.04 | $6.08 | $4.85 | 18,654,080 |
| 2016-11-11 | $6.00 | $6.06 | $5.99 | $6.05 | $4.83 | 19,293,160 |
| 2016-11-10 | $5.99 | $6.03 | $5.97 | $6.00 | $4.79 | 12,014,420 |
| 2016-11-09 | $6.02 | $6.02 | $5.92 | $5.95 | $4.75 | 13,076,810 |
| 2016-11-08 | $5.97 | $6.04 | $5.95 | $6.03 | $4.81 | 24,917,600 |
| 2016-11-07 | $5.92 | $5.95 | $5.91 | $5.95 | $4.75 | 7,358,610 |
| 2016-11-04 | $5.95 | $5.97 | $5.91 | $5.91 | $4.72 | 9,435,550 |
| 2016-11-03 | $5.87 | $6.00 | $5.87 | $5.95 | $4.75 | 23,874,830 |
| 2016-11-02 | $5.92 | $5.93 | $5.87 | $5.88 | $4.69 | 10,488,440 |
| 2016-11-01 | $5.89 | $5.93 | $5.87 | $5.92 | $4.72 | 15,208,390 |
| 2016-10-31 | $5.90 | $5.92 | $5.86 | $5.88 | $4.69 | 0 |
| 2016-10-28 | $5.91 | $5.94 | $5.89 | $5.89 | $4.70 | 9,394,020 |
| 2016-10-27 | $5.94 | $5.94 | $5.90 | $5.91 | $4.72 | 7,134,660 |
| 2016-10-26 | $5.96 | $5.97 | $5.91 | $5.92 | $4.72 | 7,843,210 |
| 2016-10-25 | $5.98 | $5.99 | $5.93 | $5.96 | $4.76 | 10,590,830 |
| 2016-10-24 | $5.92 | $6.00 | $5.91 | $5.97 | $4.76 | 14,195,650 |
| 2016-10-21 | $5.90 | $5.94 | $5.88 | $5.92 | $4.72 | 9,660,490 |
| 2016-10-20 | $5.90 | $5.92 | $5.88 | $5.90 | $4.71 | 4,970,240 |
| 2016-10-19 | $5.91 | $5.94 | $5.88 | $5.90 | $4.71 | 8,069,900 |
| 2016-10-18 | $5.86 | $5.92 | $5.85 | $5.91 | $4.72 | 12,258,430 |
| 2016-10-17 | $5.87 | $5.90 | $5.85 | $5.86 | $4.68 | 5,876,820 |
| 2016-10-14 | $5.90 | $5.91 | $5.85 | $5.88 | $4.69 | 6,644,400 |
| 2016-10-13 | $5.89 | $5.92 | $5.88 | $5.91 | $4.72 | 5,540,660 |
| 2016-10-12 | $5.90 | $5.93 | $5.87 | $5.90 | $4.71 | 6,178,160 |
| 2016-10-11 | $5.85 | $5.91 | $5.85 | $5.90 | $4.71 | 8,574,580 |
| 2016-10-10 | $5.81 | $5.88 | $5.80 | $5.87 | $4.68 | 8,433,280 |
| 2016-10-07 | $5.79 | $5.79 | $5.79 | $5.79 | $4.62 | 0 |
| 2016-10-06 | $5.79 | $5.79 | $5.79 | $5.79 | $4.62 | 0 |
| 2016-10-05 | $5.79 | $5.79 | $5.79 | $5.79 | $4.62 | 0 |
| 2016-10-04 | $5.79 | $5.79 | $5.79 | $5.79 | $4.62 | 0 |
| 2016-10-03 | $5.79 | $5.79 | $5.79 | $5.79 | $4.62 | 0 |
| 2016-09-30 | $5.78 | $5.81 | $5.77 | $5.79 | $4.62 | 6,868,380 |
| 2016-09-29 | $5.81 | $5.83 | $5.74 | $5.77 | $4.60 | 14,083,800 |
| 2016-09-28 | $5.83 | $5.83 | $5.79 | $5.80 | $4.63 | 5,566,560 |
| 2016-09-27 | $5.79 | $5.83 | $5.77 | $5.82 | $4.64 | 6,139,010 |
| 2016-09-26 | $5.93 | $5.94 | $5.76 | $5.80 | $4.63 | 10,067,080 |
| 2016-09-23 | $5.95 | $5.96 | $5.91 | $5.92 | $4.72 | 5,504,510 |
| 2016-09-22 | $5.96 | $5.99 | $5.93 | $5.94 | $4.74 | 6,454,870 |
| 2016-09-21 | $5.90 | $5.97 | $5.90 | $5.95 | $4.75 | 6,395,550 |
| 2016-09-20 | $5.92 | $5.94 | $5.89 | $5.92 | $4.72 | 6,114,840 |
| 2016-09-19 | $5.87 | $5.96 | $5.87 | $5.93 | $4.73 | 9,150,240 |
| 2016-09-16 | $5.87 | $5.87 | $5.87 | $5.87 | $4.68 | 0 |
| 2016-09-15 | $5.87 | $5.87 | $5.87 | $5.87 | $4.68 | 0 |
| 2016-09-14 | $5.89 | $5.95 | $5.85 | $5.87 | $4.68 | 9,119,410 |
| 2016-09-13 | $5.88 | $5.93 | $5.86 | $5.92 | $4.72 | 9,795,740 |
| 2016-09-12 | $5.97 | $5.98 | $5.85 | $5.87 | $4.68 | 21,112,250 |
| 2016-09-09 | $6.05 | $6.09 | $6.02 | $6.03 | $4.81 | 14,312,900 |
| 2016-09-08 | $6.05 | $6.08 | $6.00 | $6.05 | $4.83 | 10,749,050 |
| 2016-09-07 | $6.03 | $6.09 | $6.02 | $6.05 | $4.83 | 15,118,870 |
| 2016-09-06 | $5.99 | $6.05 | $5.97 | $6.04 | $4.82 | 9,701,250 |
| 2016-09-05 | $6.01 | $6.04 | $5.98 | $5.99 | $4.78 | 8,490,170 |
| 2016-09-02 | $5.95 | $6.02 | $5.94 | $5.98 | $4.77 | 10,891,580 |
| 2016-09-01 | $6.05 | $6.06 | $5.93 | $5.96 | $4.76 | 13,148,910 |
| 2016-08-31 | $6.05 | $6.06 | $6.02 | $6.05 | $4.83 | 7,406,260 |
| 2016-08-30 | $6.05 | $6.07 | $6.03 | $6.05 | $4.83 | 7,181,810 |
| 2016-08-29 | $6.08 | $6.10 | $6.02 | $6.04 | $4.82 | 13,595,170 |
| 2016-08-26 | $6.11 | $6.15 | $6.08 | $6.09 | $4.86 | 10,233,760 |
| 2016-08-25 | $6.14 | $6.15 | $6.07 | $6.14 | $4.90 | 15,319,330 |
| 2016-08-24 | $6.11 | $6.18 | $6.08 | $6.15 | $4.91 | 22,045,800 |
| 2016-08-23 | $6.07 | $6.12 | $6.05 | $6.08 | $4.85 | 11,139,340 |
| 2016-08-22 | $6.11 | $6.13 | $6.04 | $6.07 | $4.84 | 15,412,160 |
| 2016-08-19 | $6.16 | $6.17 | $6.06 | $6.12 | $4.88 | 18,922,970 |
| 2016-08-18 | $6.17 | $6.19 | $6.13 | $6.15 | $4.91 | 17,859,970 |
| 2016-08-17 | $6.14 | $6.23 | $6.11 | $6.18 | $4.93 | 29,015,580 |
| 2016-08-16 | $6.14 | $6.24 | $6.12 | $6.14 | $4.90 | 32,749,860 |
| 2016-08-15 | $6.06 | $6.18 | $6.04 | $6.14 | $4.90 | 33,914,880 |
| 2016-08-12 | $5.96 | $6.05 | $5.94 | $6.04 | $4.82 | 13,897,740 |
| 2016-08-11 | $6.02 | $6.04 | $5.94 | $5.94 | $4.74 | 15,192,160 |
| 2016-08-10 | $6.03 | $6.09 | $6.00 | $6.03 | $4.81 | 20,146,670 |
| 2016-08-09 | $6.04 | $6.06 | $5.99 | $6.03 | $4.81 | 18,716,390 |
| 2016-08-08 | $6.02 | $6.06 | $5.91 | $6.03 | $4.81 | 14,384,900 |
| 2016-08-05 | $6.08 | $6.17 | $6.02 | $6.03 | $4.81 | 21,230,570 |
| 2016-08-04 | $6.09 | $6.12 | $6.02 | $6.09 | $4.86 | 16,138,230 |
| 2016-08-03 | $6.00 | $6.18 | $5.99 | $6.10 | $4.87 | 42,013,220 |
| 2016-08-02 | $5.84 | $6.06 | $5.84 | $6.04 | $4.82 | 21,406,550 |
| 2016-08-01 | $5.96 | $5.96 | $5.78 | $5.89 | $4.70 | 19,965,090 |
| 2016-07-29 | $6.03 | $6.07 | $5.95 | $5.95 | $4.75 | 24,841,490 |
| 2016-07-28 | $5.96 | $6.05 | $5.89 | $6.02 | $4.80 | 34,089,810 |
| 2016-07-27 | $5.84 | $6.05 | $5.75 | $5.99 | $4.78 | 53,619,420 |
| 2016-07-26 | $5.76 | $5.85 | $5.76 | $5.84 | $4.66 | 7,427,620 |
| 2016-07-25 | $5.77 | $5.81 | $5.75 | $5.78 | $4.61 | 6,768,930 |
| 2016-07-22 | $5.85 | $5.86 | $5.76 | $5.77 | $4.60 | 9,848,440 |
| 2016-07-21 | $5.86 | $5.88 | $5.84 | $5.86 | $4.68 | 7,896,810 |
| 2016-07-20 | $5.85 | $5.89 | $5.84 | $5.86 | $4.68 | 5,395,220 |
| 2016-07-19 | $5.84 | $5.92 | $5.83 | $5.85 | $4.67 | 9,963,510 |
| 2016-07-18 | $5.81 | $5.88 | $5.81 | $5.85 | $4.67 | 9,706,620 |
| 2016-07-15 | $5.86 | $5.87 | $5.80 | $5.84 | $4.66 | 10,418,130 |
| 2016-07-14 | $6.05 | $6.09 | $6.03 | $6.05 | $4.67 | 13,845,410 |
| 2016-07-13 | $6.00 | $6.08 | $6.00 | $6.05 | $4.67 | 20,873,270 |
| 2016-07-12 | $5.90 | $6.01 | $5.87 | $6.00 | $4.63 | 21,521,320 |
| 2016-07-11 | $5.87 | $5.92 | $5.86 | $5.88 | $4.54 | 10,409,900 |
| 2016-07-08 | $5.85 | $5.88 | $5.84 | $5.85 | $4.51 | 8,911,470 |
| 2016-07-07 | $5.87 | $5.90 | $5.83 | $5.87 | $4.53 | 9,817,210 |
| 2016-07-06 | $5.89 | $5.91 | $5.84 | $5.87 | $4.53 | 9,830,580 |
| 2016-07-05 | $5.84 | $5.92 | $5.82 | $5.89 | $4.54 | 17,924,180 |
| 2016-07-04 | $5.73 | $5.83 | $5.72 | $5.82 | $4.49 | 10,694,520 |
| 2016-07-01 | $5.76 | $5.77 | $5.73 | $5.74 | $4.43 | 4,566,550 |
| 2016-06-30 | $5.76 | $5.77 | $5.73 | $5.74 | $4.43 | 8,964,460 |
| 2016-06-29 | $5.72 | $5.77 | $5.71 | $5.74 | $4.43 | 9,203,400 |
| 2016-06-28 | $5.68 | $5.72 | $5.66 | $5.71 | $4.41 | 7,445,610 |
| 2016-06-27 | $5.64 | $5.70 | $5.62 | $5.69 | $4.39 | 5,334,580 |
| 2016-06-24 | $5.73 | $5.76 | $5.60 | $5.64 | $4.35 | 8,935,740 |
| 2016-06-23 | $5.72 | $5.75 | $5.70 | $5.72 | $4.41 | 5,140,890 |
| 2016-06-22 | $5.67 | $5.73 | $5.67 | $5.72 | $4.41 | 4,352,250 |
| 2016-06-21 | $5.74 | $5.77 | $5.67 | $5.70 | $4.40 | 6,159,920 |
| 2016-06-20 | $5.72 | $5.74 | $5.68 | $5.71 | $4.41 | 4,328,490 |
| 2016-06-17 | $5.69 | $5.76 | $5.68 | $5.72 | $4.41 | 7,214,230 |
| 2016-06-16 | $5.71 | $5.79 | $5.66 | $5.69 | $4.39 | 8,433,920 |
| 2016-06-15 | $5.60 | $5.74 | $5.58 | $5.71 | $4.41 | 9,113,420 |
| 2016-06-14 | $5.64 | $5.65 | $5.60 | $5.64 | $4.35 | 7,075,990 |
| 2016-06-13 | $5.77 | $5.77 | $5.62 | $5.62 | $4.34 | 9,768,800 |
| 2016-06-10 | $5.80 | $5.80 | $5.80 | $5.80 | $4.48 | 0 |
| 2016-06-09 | $5.80 | $5.80 | $5.80 | $5.80 | $4.48 | 0 |
| 2016-06-08 | $5.77 | $5.81 | $5.76 | $5.80 | $4.48 | 7,076,250 |
| 2016-06-07 | $5.79 | $5.81 | $5.77 | $5.79 | $4.47 | 3,831,410 |
| 2016-06-06 | $5.84 | $5.85 | $5.78 | $5.80 | $4.48 | 13,085,000 |
| 2016-06-03 | $5.85 | $5.87 | $5.78 | $5.83 | $4.50 | 7,977,730 |
| 2016-06-02 | $5.79 | $5.89 | $5.77 | $5.83 | $4.50 | 13,953,050 |
| 2016-06-01 | $5.78 | $5.78 | $5.78 | $5.78 | $4.46 | 0 |
| 2016-05-31 | $5.64 | $5.78 | $5.62 | $5.78 | $4.46 | 17,221,060 |
| 2016-05-30 | $5.64 | $5.66 | $5.61 | $5.62 | $4.34 | 5,271,450 |
| 2016-05-27 | $5.63 | $5.66 | $5.60 | $5.64 | $4.35 | 5,285,710 |
| 2016-05-26 | $5.67 | $5.69 | $5.58 | $5.63 | $4.34 | 6,861,320 |
| 2016-05-25 | $5.70 | $5.73 | $5.65 | $5.67 | $4.37 | 8,145,650 |
| 2016-05-24 | $5.66 | $5.75 | $5.63 | $5.72 | $4.41 | 13,335,000 |
| 2016-05-23 | $5.64 | $5.66 | $5.63 | $5.66 | $4.37 | 5,425,760 |
| 2016-05-20 | $5.62 | $5.64 | $5.58 | $5.63 | $4.34 | 5,035,750 |
| 2016-05-19 | $5.62 | $5.67 | $5.60 | $5.62 | $4.34 | 4,076,000 |
| 2016-05-18 | $5.65 | $5.68 | $5.59 | $5.63 | $4.34 | 7,963,950 |
| 2016-05-17 | $5.66 | $5.71 | $5.65 | $5.67 | $4.37 | 5,398,410 |
| 2016-05-16 | $5.61 | $5.66 | $5.60 | $5.66 | $4.37 | 4,450,680 |
| 2016-05-13 | $5.67 | $5.71 | $5.60 | $5.64 | $4.35 | 8,818,800 |
| 2016-05-12 | $5.61 | $5.76 | $5.55 | $5.70 | $4.40 | 12,610,980 |
| 2016-05-11 | $5.65 | $5.68 | $5.60 | $5.64 | $4.35 | 5,340,990 |
| 2016-05-10 | $5.60 | $5.66 | $5.60 | $5.62 | $4.34 | 6,176,950 |
| 2016-05-09 | $5.76 | $5.77 | $5.61 | $5.61 | $4.33 | 11,883,670 |
| 2016-05-06 | $5.96 | $5.96 | $5.77 | $5.78 | $4.46 | 16,586,990 |
| 2016-05-05 | $5.95 | $5.97 | $5.90 | $5.95 | $4.59 | 9,138,320 |
| 2016-05-04 | $5.96 | $5.98 | $5.93 | $5.97 | $4.61 | 11,388,730 |
| 2016-05-03 | $5.91 | $5.99 | $5.89 | $5.99 | $4.62 | 16,411,500 |
| 2016-05-02 | $5.90 | $5.90 | $5.90 | $5.90 | $4.55 | 0 |
| 2016-04-29 | $5.94 | $5.95 | $5.89 | $5.90 | $4.55 | 10,595,680 |
| 2016-04-28 | $6.00 | $6.00 | $5.93 | $5.99 | $4.62 | 7,109,130 |
| 2016-04-27 | $6.01 | $6.04 | $5.97 | $5.98 | $4.61 | 11,547,490 |
| 2016-04-26 | $5.98 | $6.04 | $5.94 | $6.01 | $4.64 | 8,345,440 |
| 2016-04-25 | $6.00 | $6.03 | $5.93 | $5.99 | $4.62 | 10,584,260 |
| 2016-04-22 | $6.02 | $6.04 | $5.98 | $6.03 | $4.65 | 7,780,740 |
| 2016-04-21 | $6.02 | $6.08 | $5.99 | $6.00 | $4.63 | 12,362,290 |
| 2016-04-20 | $6.20 | $6.21 | $5.96 | $6.06 | $4.68 | 21,086,940 |
| 2016-04-19 | $6.23 | $6.26 | $6.13 | $6.20 | $4.78 | 14,080,660 |
| 2016-04-18 | $6.21 | $6.27 | $6.14 | $6.23 | $4.81 | 14,353,790 |
| 2016-04-15 | $6.28 | $6.30 | $6.20 | $6.23 | $4.81 | 17,390,270 |
| 2016-04-14 | $6.30 | $6.32 | $6.24 | $6.29 | $4.85 | 13,591,300 |
| 2016-04-13 | $6.20 | $6.33 | $6.18 | $6.29 | $4.85 | 27,501,930 |
| 2016-04-12 | $6.21 | $6.21 | $6.14 | $6.18 | $4.77 | 13,150,670 |
| 2016-04-11 | $6.12 | $6.23 | $6.10 | $6.23 | $4.81 | 25,099,740 |
| 2016-04-08 | $6.12 | $6.15 | $6.05 | $6.11 | $4.71 | 20,804,090 |
| 2016-04-07 | $6.18 | $6.20 | $6.13 | $6.13 | $4.73 | 16,612,000 |
| 2016-04-06 | $6.16 | $6.20 | $6.13 | $6.17 | $4.76 | 15,586,260 |
| 2016-04-05 | $6.05 | $6.19 | $6.03 | $6.18 | $4.77 | 28,986,900 |
| 2016-04-04 | $6.06 | $6.06 | $6.06 | $6.06 | $4.68 | 0 |
| 2016-04-01 | $6.08 | $6.09 | $5.98 | $6.06 | $4.68 | 14,060,570 |
| 2016-03-31 | $6.09 | $6.12 | $6.06 | $6.07 | $4.68 | 16,980,230 |
| 2016-03-30 | $6.01 | $6.10 | $5.99 | $6.10 | $4.71 | 18,092,380 |
| 2016-03-29 | $6.05 | $6.05 | $5.93 | $5.98 | $4.61 | 11,513,790 |
| 2016-03-28 | $6.07 | $6.12 | $6.02 | $6.02 | $4.64 | 12,451,420 |
| 2016-03-25 | $6.01 | $6.07 | $5.99 | $6.06 | $4.68 | 9,526,510 |
| 2016-03-24 | $6.11 | $6.11 | $6.00 | $6.00 | $4.63 | 19,229,460 |
| 2016-03-23 | $6.12 | $6.18 | $6.10 | $6.14 | $4.74 | 14,192,380 |
| 2016-03-22 | $6.16 | $6.19 | $6.11 | $6.16 | $4.75 | 17,663,610 |
| 2016-03-21 | $6.15 | $6.25 | $6.11 | $6.19 | $4.78 | 24,987,860 |
| 2016-03-18 | $6.00 | $6.11 | $5.98 | $6.11 | $4.71 | 29,097,630 |
| 2016-03-17 | $5.94 | $6.00 | $5.90 | $5.99 | $4.62 | 16,550,350 |
| 2016-03-16 | $5.94 | $5.99 | $5.89 | $5.94 | $4.58 | 11,796,990 |
| 2016-03-15 | $5.88 | $6.00 | $5.79 | $5.98 | $4.61 | 20,436,400 |
| 2016-03-14 | $5.78 | $5.94 | $5.78 | $5.88 | $4.54 | 16,696,630 |
| 2016-03-11 | $5.79 | $5.81 | $5.72 | $5.76 | $4.44 | 6,955,320 |
| 2016-03-10 | $5.88 | $5.91 | $5.80 | $5.81 | $4.48 | 9,339,830 |
| 2016-03-09 | $5.89 | $5.92 | $5.82 | $5.90 | $4.55 | 11,654,500 |
| 2016-03-08 | $6.02 | $6.02 | $5.83 | $5.99 | $4.62 | 17,000,400 |
| 2016-03-07 | $5.97 | $6.08 | $5.95 | $6.03 | $4.65 | 20,375,440 |
| 2016-03-04 | $5.90 | $6.01 | $5.78 | $5.95 | $4.59 | 23,654,220 |
| 2016-03-03 | $5.90 | $5.98 | $5.87 | $5.93 | $4.58 | 20,486,510 |
| 2016-03-02 | $5.70 | $5.93 | $5.70 | $5.93 | $4.58 | 19,448,970 |
| 2016-03-01 | $5.65 | $5.70 | $5.58 | $5.67 | $4.37 | 10,236,540 |
| 2016-02-29 | $5.72 | $5.84 | $5.52 | $5.59 | $4.31 | 14,290,210 |
| 2016-02-26 | $5.75 | $5.85 | $5.70 | $5.79 | $4.47 | 15,179,380 |
| 2016-02-25 | $6.09 | $6.13 | $5.60 | $5.70 | $4.40 | 23,367,480 |
| 2016-02-24 | $5.94 | $6.12 | $5.92 | $6.11 | $4.71 | 21,638,270 |
| 2016-02-23 | $6.02 | $6.06 | $5.92 | $5.97 | $4.61 | 11,685,460 |
| 2016-02-22 | $5.95 | $6.04 | $5.91 | $6.02 | $4.64 | 13,394,170 |
| 2016-02-19 | $5.87 | $5.92 | $5.84 | $5.89 | $4.54 | 8,969,270 |
| 2016-02-18 | $5.91 | $6.08 | $5.87 | $5.90 | $4.55 | 20,031,970 |
| 2016-02-17 | $5.86 | $5.88 | $5.79 | $5.88 | $4.54 | 12,761,920 |
| 2016-02-16 | $5.67 | $5.86 | $5.67 | $5.84 | $4.51 | 14,086,500 |
| 2016-02-15 | $5.50 | $5.68 | $5.50 | $5.65 | $4.36 | 7,690,260 |
| 2016-02-12 | $5.68 | $5.68 | $5.68 | $5.68 | $4.38 | 0 |
| 2016-02-11 | $5.68 | $5.68 | $5.68 | $5.68 | $4.38 | 0 |
| 2016-02-10 | $5.68 | $5.68 | $5.68 | $5.68 | $4.38 | 0 |
| 2016-02-09 | $5.68 | $5.68 | $5.68 | $5.68 | $4.38 | 0 |
| 2016-02-08 | $5.68 | $5.68 | $5.68 | $5.68 | $4.38 | 0 |
| 2016-02-05 | $5.75 | $5.76 | $5.67 | $5.68 | $4.38 | 10,799,250 |
| 2016-02-04 | $5.71 | $5.75 | $5.68 | $5.74 | $4.43 | 12,584,910 |
| 2016-02-03 | $5.61 | $5.74 | $5.61 | $5.68 | $4.38 | 9,863,920 |
| 2016-02-02 | $5.54 | $5.70 | $5.53 | $5.67 | $4.37 | 12,748,300 |
| 2016-02-01 | $5.63 | $5.63 | $5.47 | $5.54 | $4.27 | 10,601,640 |
| 2016-01-29 | $5.49 | $5.70 | $5.49 | $5.63 | $4.34 | 17,095,070 |
| 2016-01-28 | $5.65 | $5.70 | $5.45 | $5.49 | $4.24 | 18,643,070 |
| 2016-01-27 | $5.82 | $5.92 | $5.55 | $5.70 | $4.40 | 19,780,670 |
| 2016-01-26 | $6.20 | $6.20 | $5.78 | $5.80 | $4.48 | 16,742,940 |
| 2016-01-25 | $6.25 | $6.28 | $6.19 | $6.23 | $4.81 | 7,248,000 |
| 2016-01-22 | $6.23 | $6.27 | $6.09 | $6.18 | $4.77 | 11,481,800 |
| 2016-01-21 | $6.32 | $6.41 | $6.16 | $6.17 | $4.76 | 14,931,980 |
| 2016-01-20 | $6.44 | $6.55 | $6.28 | $6.40 | $4.94 | 25,137,150 |
| 2016-01-19 | $6.30 | $6.52 | $6.30 | $6.48 | $5.00 | 15,610,910 |
| 2016-01-18 | $6.20 | $6.44 | $6.08 | $6.30 | $4.86 | 11,467,660 |
| 2016-01-15 | $6.77 | $6.77 | $6.34 | $6.38 | $4.92 | 19,423,740 |
| 2016-01-14 | $6.60 | $6.78 | $6.51 | $6.76 | $5.22 | 16,489,360 |
| 2016-01-13 | $6.93 | $6.99 | $6.70 | $6.71 | $5.18 | 12,002,290 |
| 2016-01-12 | $6.85 | $6.98 | $6.80 | $6.88 | $5.31 | 13,355,440 |
| 2016-01-11 | $7.10 | $7.16 | $6.80 | $6.81 | $5.25 | 19,077,860 |
| 2016-01-08 | $7.06 | $7.35 | $6.85 | $7.25 | $5.59 | 36,132,500 |
| 2016-01-07 | $7.22 | $7.24 | $6.75 | $6.82 | $5.26 | 7,407,200 |
| 2016-01-06 | $7.12 | $7.33 | $7.12 | $7.31 | $5.64 | 18,167,110 |
| 2016-01-05 | $7.00 | $7.24 | $6.94 | $7.11 | $5.49 | 25,414,920 |
| 2016-01-04 | $7.55 | $7.55 | $7.03 | $7.04 | $5.43 | 17,662,090 |
| 2016-01-01 | $7.55 | $7.55 | $7.55 | $7.55 | $5.83 | 0 |
| 2015-12-31 | $7.56 | $7.65 | $7.54 | $7.55 | $5.83 | 13,872,260 |
| 2015-12-30 | $7.54 | $7.59 | $7.52 | $7.57 | $5.84 | 10,918,560 |
| 2015-12-29 | $7.52 | $7.58 | $7.49 | $7.57 | $5.84 | 11,596,990 |
| 2015-12-28 | $7.73 | $7.76 | $7.53 | $7.54 | $5.82 | 19,479,060 |
| 2015-12-25 | $7.65 | $7.75 | $7.65 | $7.70 | $5.94 | 14,989,730 |
| 2015-12-24 | $7.69 | $7.72 | $7.57 | $7.65 | $5.90 | 21,521,280 |
| 2015-12-23 | $7.75 | $7.83 | $7.70 | $7.72 | $5.96 | 31,288,240 |
| 2015-12-22 | $7.84 | $7.97 | $7.78 | $7.82 | $6.03 | 55,255,130 |
| 2015-12-21 | $7.54 | $7.68 | $7.52 | $7.64 | $5.89 | 29,697,620 |
| 2015-12-18 | $7.51 | $7.59 | $7.49 | $7.52 | $5.80 | 21,703,590 |
| 2015-12-17 | $7.43 | $7.54 | $7.42 | $7.53 | $5.81 | 27,619,890 |
| 2015-12-16 | $7.41 | $7.43 | $7.36 | $7.38 | $5.69 | 14,934,800 |
| 2015-12-15 | $7.49 | $7.52 | $7.35 | $7.39 | $5.70 | 21,794,820 |
| 2015-12-14 | $7.29 | $7.56 | $7.25 | $7.49 | $5.78 | 24,820,220 |
| 2015-12-11 | $7.39 | $7.42 | $7.29 | $7.32 | $5.65 | 15,827,130 |
| 2015-12-10 | $7.41 | $7.49 | $7.36 | $7.38 | $5.69 | 18,027,930 |
| 2015-12-09 | $7.42 | $7.48 | $7.40 | $7.41 | $5.72 | 14,385,100 |
| 2015-12-08 | $7.62 | $7.64 | $7.43 | $7.45 | $5.75 | 18,441,620 |
| 2015-12-07 | $7.68 | $7.70 | $7.61 | $7.67 | $5.92 | 13,165,760 |
| 2015-12-04 | $7.79 | $7.82 | $7.62 | $7.65 | $5.90 | 22,760,200 |
| 2015-12-03 | $7.86 | $7.86 | $7.75 | $7.84 | $6.05 | 20,228,160 |
| 2015-12-02 | $7.63 | $7.87 | $7.55 | $7.86 | $6.06 | 27,071,550 |
| 2015-12-01 | $7.60 | $7.73 | $7.54 | $7.65 | $5.90 | 20,683,510 |
| 2015-11-30 | $7.60 | $7.68 | $7.33 | $7.59 | $5.86 | 26,167,520 |
| 2015-11-27 | $7.99 | $8.00 | $7.48 | $7.53 | $5.81 | 39,384,720 |
| 2015-11-26 | $7.99 | $8.05 | $7.98 | $8.00 | $6.17 | 25,860,010 |
| 2015-11-25 | $7.95 | $8.00 | $7.91 | $7.99 | $6.16 | 24,031,960 |
| 2015-11-24 | $8.03 | $8.05 | $7.89 | $7.97 | $6.15 | 22,022,370 |
| 2015-11-23 | $8.05 | $8.08 | $8.01 | $8.03 | $6.20 | 28,657,320 |
| 2015-11-20 | $8.08 | $8.09 | $8.02 | $8.05 | $6.21 | 25,251,480 |
| 2015-11-19 | $8.07 | $8.09 | $7.97 | $8.07 | $6.23 | 25,916,130 |
| 2015-11-18 | $8.10 | $8.15 | $8.00 | $8.02 | $6.19 | 23,180,620 |
| 2015-11-17 | $8.13 | $8.25 | $8.08 | $8.10 | $6.25 | 39,093,830 |
| 2015-11-16 | $8.01 | $8.09 | $7.93 | $8.08 | $6.23 | 30,191,770 |
| 2015-11-13 | $8.08 | $8.28 | $8.06 | $8.13 | $6.27 | 36,924,140 |
| 2015-11-12 | $8.28 | $8.28 | $8.06 | $8.15 | $6.29 | 37,937,570 |
| 2015-11-11 | $8.22 | $8.29 | $8.17 | $8.27 | $6.38 | 32,015,580 |
| 2015-11-10 | $8.25 | $8.32 | $8.17 | $8.25 | $6.37 | 40,830,480 |
| 2015-11-09 | $8.26 | $8.42 | $8.21 | $8.32 | $6.42 | 67,667,440 |
| 2015-11-06 | $8.07 | $8.36 | $8.02 | $8.29 | $6.40 | 76,345,050 |
| 2015-11-05 | $7.87 | $8.25 | $7.84 | $8.06 | $6.22 | 73,951,760 |
| 2015-11-04 | $7.58 | $7.87 | $7.56 | $7.85 | $6.06 | 44,634,810 |
| 2015-11-03 | $7.63 | $7.67 | $7.49 | $7.54 | $5.82 | 17,052,390 |
| 2015-11-02 | $7.71 | $7.76 | $7.58 | $7.59 | $5.86 | 20,173,050 |
| 2015-10-30 | $7.80 | $7.84 | $7.71 | $7.77 | $6.00 | 19,293,320 |
| 2015-10-29 | $7.82 | $7.84 | $7.74 | $7.79 | $6.01 | 20,505,050 |
| 2015-10-28 | $7.85 | $7.91 | $7.72 | $7.77 | $6.00 | 25,514,130 |
| 2015-10-27 | $7.90 | $7.91 | $7.66 | $7.90 | $6.10 | 27,189,890 |
| 2015-10-26 | $8.10 | $8.11 | $7.88 | $7.95 | $6.13 | 34,557,050 |
| 2015-10-23 | $7.85 | $8.04 | $7.73 | $7.96 | $6.14 | 39,958,510 |
| 2015-10-22 | $7.65 | $7.83 | $7.59 | $7.80 | $6.02 | 30,000,920 |
| 2015-10-21 | $8.07 | $8.16 | $7.51 | $7.60 | $5.86 | 53,151,020 |
| 2015-10-20 | $8.04 | $8.08 | $7.98 | $8.06 | $6.22 | 36,711,850 |
| 2015-10-19 | $8.22 | $8.25 | $7.96 | $8.04 | $6.20 | 51,792,490 |
| 2015-10-16 | $8.03 | $8.15 | $7.95 | $8.14 | $6.28 | 63,548,830 |
| 2015-10-15 | $7.74 | $7.95 | $7.73 | $7.93 | $6.12 | 35,733,220 |
| 2015-10-14 | $7.80 | $7.87 | $7.73 | $7.74 | $5.97 | 34,633,070 |
| 2015-10-13 | $7.82 | $7.86 | $7.69 | $7.85 | $6.06 | 44,678,590 |
| 2015-10-12 | $7.54 | $7.85 | $7.51 | $7.79 | $6.01 | 46,713,220 |
| 2015-10-09 | $7.45 | $7.51 | $7.39 | $7.49 | $5.78 | 21,245,710 |
| 2015-10-08 | $7.42 | $7.55 | $7.35 | $7.45 | $5.75 | 29,516,310 |
| 2015-10-07 | $7.18 | $7.18 | $7.18 | $7.18 | $5.54 | 0 |
| 2015-10-06 | $7.18 | $7.18 | $7.18 | $7.18 | $5.54 | 0 |
| 2015-10-05 | $7.18 | $7.18 | $7.18 | $7.18 | $5.54 | 0 |
| 2015-10-02 | $7.18 | $7.18 | $7.18 | $7.18 | $5.54 | 0 |
| 2015-10-01 | $7.18 | $7.18 | $7.18 | $7.18 | $5.54 | 0 |
| 2015-09-30 | $7.20 | $7.26 | $7.17 | $7.18 | $5.54 | 9,412,540 |
| 2015-09-29 | $7.28 | $7.35 | $7.14 | $7.19 | $5.55 | 14,091,960 |
| 2015-09-28 | $7.40 | $7.47 | $7.28 | $7.38 | $5.69 | 11,439,130 |
| 2015-09-25 | $7.54 | $7.64 | $7.30 | $7.38 | $5.69 | 19,255,370 |
| 2015-09-24 | $7.55 | $7.62 | $7.48 | $7.57 | $5.84 | 17,752,590 |
| 2015-09-23 | $7.59 | $7.74 | $7.50 | $7.51 | $5.79 | 24,232,790 |
| 2015-09-22 | $7.67 | $7.76 | $7.62 | $7.67 | $5.92 | 28,158,560 |
| 2015-09-21 | $7.43 | $7.69 | $7.36 | $7.65 | $5.90 | 25,354,900 |
| 2015-09-18 | $7.63 | $7.67 | $7.39 | $7.49 | $5.78 | 25,862,930 |
| 2015-09-17 | $7.72 | $7.90 | $7.48 | $7.50 | $5.79 | 43,780,290 |
| 2015-09-16 | $7.25 | $7.93 | $7.22 | $7.83 | $6.04 | 45,110,180 |
| 2015-09-15 | $7.35 | $7.56 | $7.02 | $7.29 | $5.62 | 41,159,990 |
| 2015-09-14 | $8.13 | $8.15 | $7.25 | $7.44 | $5.74 | 55,074,700 |
| 2015-09-11 | $7.88 | $8.08 | $7.81 | $8.00 | $6.17 | 33,022,260 |
| 2015-09-10 | $7.98 | $8.18 | $7.87 | $7.89 | $6.09 | 39,331,010 |
| 2015-09-09 | $8.03 | $8.23 | $7.94 | $8.13 | $6.27 | 64,211,100 |
| 2015-09-08 | $7.68 | $8.07 | $7.41 | $7.99 | $6.16 | 49,463,550 |
| 2015-09-07 | $8.09 | $8.40 | $7.68 | $7.71 | $5.95 | 82,000,260 |
| 2015-09-04 | $8.03 | $8.03 | $8.03 | $8.03 | $6.20 | 0 |
| 2015-09-03 | $8.03 | $8.03 | $8.03 | $8.03 | $6.20 | 0 |
| 2015-09-02 | $7.48 | $8.34 | $7.33 | $8.03 | $6.20 | 110,640,290 |
Shenergy Company Ltd (600642) News Headlines
Recent Shenergy Company Ltd (600642) News
Similar Companies to Shenergy Company Ltd (600642) 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 | -- | -- | -- |