Shanghai Chengtou Holding CompanyLtd (600649) Exchange: SHG
Data as of July 11, 2025
$4.21 ($-0.05) -1.17%
Shanghai Chengtou Holding CompanyLtd - Daily Information
Click for more stock information on Shanghai Chengtou Holding CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $4.26 |
| Previous Close | $4.21 |
| High | $4.31 |
| Low | $4.20 |
| Adjusted Open | $4.26 |
| Previous Adjusted Close | $4.21 |
| Adjusted High | $4.31 |
| Adjusted Low | $4.20 |
About Shanghai Chengtou Holding CompanyLtd (600649)
Shanghai Chengtou Holding Co., Ltd. is principally engaged in property development and distribution, supply of raw water and tap water, as well as provision of sewage treatment services. The Company mainly operates environment business, real estate business and equity investment business. Its environment business involves in the transfer and transportation of domestic wastes, landfill of domestic wastes, incineration of wastes and generation of power, and provision of environmental engineering and design services. Its real estate business involves in the development and sales of commodity housings, property management and rental of housings. It also involves in the supply of tap water, provision of sewage treatment services, and sales of oil products and other commodities. On March 1, 2014, the Company acquired a 40% stake in a joint venture, a Shanghai-based environmental company. After the transaction, the Company holds a 100% stake in the target company.
Invest in Shanghai Chengtou Holding CompanyLtd (600649)
Historical Stock Data for Shanghai Chengtou Holding CompanyLtd (600649)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $4.26 | $4.31 | $4.20 | $4.21 | $4.21 | 19,295,910 |
| 2025-06-19 | $4.25 | $4.29 | $4.23 | $4.26 | $4.26 | 20,054,450 |
| 2025-06-18 | $4.37 | $4.37 | $4.23 | $4.26 | $4.26 | 22,204,670 |
| 2025-06-17 | $4.37 | $4.38 | $4.30 | $4.36 | $4.36 | 18,764,670 |
| 2025-06-13 | $4.26 | $4.26 | $4.17 | $4.18 | $4.18 | 21,217,230 |
| 2025-06-12 | $4.26 | $4.27 | $4.22 | $4.26 | $4.26 | 15,587,290 |
| 2025-06-11 | $4.20 | $4.28 | $4.20 | $4.25 | $4.25 | 21,439,140 |
| 2025-06-10 | $4.23 | $4.28 | $4.17 | $4.21 | $4.21 | 19,638,370 |
| 2025-06-09 | $4.23 | $4.24 | $4.20 | $4.23 | $4.23 | 13,627,650 |
| 2025-06-06 | $4.24 | $4.28 | $4.20 | $4.23 | $4.23 | 15,845,560 |
| 2025-06-05 | $4.23 | $4.29 | $4.21 | $4.24 | $4.24 | 15,066,140 |
| 2025-06-04 | $4.20 | $4.26 | $4.19 | $4.23 | $4.23 | 19,679,520 |
| 2025-06-03 | $4.22 | $4.23 | $4.17 | $4.20 | $4.20 | 16,556,910 |
| 2025-05-30 | $4.23 | $4.25 | $4.21 | $4.22 | $4.22 | 12,431,890 |
| 2025-05-29 | $4.21 | $4.25 | $4.19 | $4.23 | $4.23 | 13,476,930 |
| 2025-05-28 | $4.24 | $4.25 | $4.18 | $4.19 | $4.19 | 15,224,930 |
| 2025-05-27 | $4.21 | $4.25 | $4.19 | $4.25 | $4.25 | 16,310,810 |
| 2025-05-26 | $4.19 | $4.22 | $4.17 | $4.22 | $4.22 | 13,756,680 |
| 2025-05-23 | $4.25 | $4.26 | $4.18 | $4.19 | $4.19 | 18,739,980 |
| 2025-05-22 | $4.34 | $4.35 | $4.24 | $4.25 | $4.25 | 23,277,320 |
| 2025-05-21 | $4.35 | $4.37 | $4.32 | $4.34 | $4.34 | 14,486,900 |
| 2025-05-20 | $4.37 | $4.37 | $4.31 | $4.35 | $4.35 | 16,240,110 |
| 2025-05-19 | $4.30 | $4.42 | $4.30 | $4.36 | $4.36 | 30,272,720 |
| 2025-05-16 | $4.33 | $4.36 | $4.28 | $4.31 | $4.31 | 19,993,470 |
| 2025-05-15 | $4.33 | $4.36 | $4.29 | $4.30 | $4.30 | 17,094,760 |
| 2025-05-14 | $4.35 | $4.38 | $4.28 | $4.35 | $4.35 | 31,971,150 |
| 2025-05-13 | $4.40 | $4.41 | $4.34 | $4.35 | $4.35 | 24,456,270 |
| 2025-05-12 | $4.39 | $4.41 | $4.35 | $4.39 | $4.39 | 22,552,500 |
| 2025-05-09 | $4.45 | $4.47 | $4.34 | $4.38 | $4.38 | 27,717,380 |
| 2025-05-08 | $4.44 | $4.52 | $4.42 | $4.46 | $4.46 | 31,603,670 |
| 2025-05-07 | $4.50 | $4.74 | $4.45 | $4.47 | $4.47 | 60,083,780 |
| 2025-05-06 | $4.47 | $4.49 | $4.38 | $4.42 | $4.42 | 50,318,960 |
| 2025-04-30 | $4.43 | $4.60 | $4.43 | $4.46 | $4.46 | 49,444,570 |
| 2025-04-29 | $4.36 | $4.45 | $4.33 | $4.42 | $4.42 | 38,075,560 |
| 2025-04-28 | $4.60 | $4.67 | $4.28 | $4.37 | $4.37 | 98,668,340 |
| 2025-04-25 | $5.00 | $5.14 | $4.69 | $4.70 | $4.70 | 122,240,390 |
| 2025-04-24 | $4.76 | $5.04 | $4.76 | $5.00 | $5.00 | 78,369,820 |
| 2025-04-23 | $4.83 | $4.91 | $4.77 | $4.79 | $4.79 | 73,349,660 |
| 2025-04-22 | $4.73 | $5.05 | $4.68 | $5.00 | $5.00 | 103,049,560 |
| 2025-04-21 | $4.78 | $4.80 | $4.69 | $4.74 | $4.74 | 55,577,890 |
| 2025-04-18 | $4.79 | $4.90 | $4.72 | $4.86 | $4.86 | 100,580,150 |
| 2025-04-17 | $4.45 | $4.90 | $4.42 | $4.81 | $4.81 | 113,719,230 |
| 2025-04-16 | $4.44 | $4.56 | $4.38 | $4.45 | $4.45 | 32,072,810 |
| 2025-04-15 | $4.47 | $4.48 | $4.39 | $4.43 | $4.43 | 20,470,910 |
| 2025-04-14 | $4.51 | $4.57 | $4.45 | $4.48 | $4.48 | 33,808,870 |
| 2025-04-11 | $4.44 | $4.60 | $4.37 | $4.52 | $4.52 | 46,002,550 |
| 2025-04-10 | $4.45 | $4.55 | $4.40 | $4.48 | $4.48 | 43,485,080 |
| 2025-04-09 | $4.24 | $4.53 | $4.14 | $4.50 | $4.50 | 58,570,450 |
| 2025-04-08 | $4.04 | $4.31 | $4.01 | $4.30 | $4.30 | 53,537,930 |
| 2025-04-07 | $4.30 | $4.35 | $4.01 | $4.01 | $4.01 | 50,533,130 |
| 2025-04-03 | $4.38 | $4.62 | $4.38 | $4.45 | $4.45 | 38,764,860 |
| 2025-04-02 | $4.35 | $4.41 | $4.33 | $4.40 | $4.40 | 18,198,210 |
| 2025-04-01 | $4.50 | $4.50 | $4.30 | $4.36 | $4.36 | 42,044,850 |
| 2025-03-31 | $4.46 | $4.59 | $4.40 | $4.50 | $4.50 | 54,171,120 |
| 2025-03-28 | $4.49 | $4.56 | $4.45 | $4.54 | $4.54 | 28,435,090 |
| 2025-03-27 | $4.44 | $4.49 | $4.41 | $4.49 | $4.49 | 22,218,190 |
| 2025-03-26 | $4.41 | $4.48 | $4.39 | $4.43 | $4.43 | 18,359,490 |
| 2025-03-25 | $4.41 | $4.47 | $4.38 | $4.43 | $4.43 | 25,985,500 |
| 2025-03-24 | $4.31 | $4.44 | $4.27 | $4.42 | $4.42 | 40,293,420 |
| 2025-03-21 | $4.29 | $4.34 | $4.27 | $4.31 | $4.31 | 23,151,910 |
| 2025-03-20 | $4.26 | $4.35 | $4.25 | $4.30 | $4.30 | 21,064,440 |
| 2025-03-19 | $4.25 | $4.25 | $4.20 | $4.24 | $4.24 | 11,723,930 |
| 2025-03-18 | $4.27 | $4.28 | $4.20 | $4.25 | $4.25 | 18,386,170 |
| 2025-03-17 | $4.25 | $4.34 | $4.24 | $4.26 | $4.26 | 27,271,000 |
| 2025-03-14 | $4.10 | $4.23 | $4.09 | $4.22 | $4.22 | 32,605,540 |
| 2025-03-13 | $4.11 | $4.14 | $4.07 | $4.11 | $4.11 | 17,881,240 |
| 2025-03-12 | $4.14 | $4.14 | $4.09 | $4.11 | $4.11 | 16,151,950 |
| 2025-03-11 | $4.08 | $4.12 | $4.06 | $4.12 | $4.12 | 16,191,090 |
| 2025-03-10 | $4.16 | $4.18 | $4.09 | $4.10 | $4.10 | 19,955,690 |
| 2025-03-07 | $4.24 | $4.24 | $4.12 | $4.14 | $4.14 | 24,817,590 |
| 2025-03-06 | $4.16 | $4.25 | $4.12 | $4.24 | $4.24 | 31,997,910 |
| 2025-03-05 | $4.29 | $4.29 | $4.10 | $4.15 | $4.15 | 41,030,940 |
| 2025-03-04 | $4.40 | $4.40 | $4.25 | $4.27 | $4.27 | 35,577,030 |
| 2025-03-03 | $4.43 | $4.52 | $4.39 | $4.41 | $4.41 | 25,163,070 |
| 2025-02-28 | $4.49 | $4.54 | $4.41 | $4.43 | $4.43 | 42,138,160 |
| 2025-02-27 | $4.43 | $4.52 | $4.41 | $4.48 | $4.48 | 34,081,130 |
| 2025-02-26 | $4.38 | $4.55 | $4.37 | $4.44 | $4.44 | 33,032,840 |
| 2025-02-25 | $4.40 | $4.45 | $4.34 | $4.36 | $4.36 | 19,949,540 |
| 2025-02-24 | $4.35 | $4.47 | $4.35 | $4.44 | $4.44 | 34,742,180 |
| 2025-02-20 | $4.36 | $4.37 | $4.29 | $4.34 | $4.34 | 19,052,720 |
| 2025-02-19 | $4.28 | $4.37 | $4.27 | $4.35 | $4.35 | 17,173,160 |
| 2025-02-18 | $4.38 | $4.38 | $4.27 | $4.28 | $4.28 | 17,742,330 |
| 2025-02-17 | $4.35 | $4.48 | $4.30 | $4.38 | $4.38 | 31,119,120 |
| 2025-02-14 | $4.42 | $4.42 | $4.29 | $4.35 | $4.35 | 27,701,060 |
| 2025-02-13 | $4.35 | $4.50 | $4.32 | $4.42 | $4.42 | 37,538,800 |
| 2025-02-12 | $4.23 | $4.37 | $4.22 | $4.36 | $4.36 | 27,524,540 |
| 2025-02-11 | $4.32 | $4.34 | $4.18 | $4.23 | $4.23 | 22,004,410 |
| 2025-02-10 | $4.26 | $4.33 | $4.25 | $4.31 | $4.31 | 22,616,780 |
| 2025-02-07 | $4.16 | $4.30 | $4.13 | $4.23 | $4.23 | 27,299,720 |
| 2025-02-06 | $4.18 | $4.20 | $4.11 | $4.16 | $4.16 | 20,857,420 |
| 2025-02-05 | $4.20 | $4.23 | $4.15 | $4.18 | $4.18 | 16,300,510 |
| 2025-01-27 | $4.19 | $4.27 | $4.16 | $4.16 | $4.16 | 16,643,700 |
| 2025-01-24 | $4.17 | $4.22 | $4.13 | $4.16 | $4.16 | 18,835,450 |
| 2025-01-23 | $4.13 | $4.26 | $4.13 | $4.20 | $4.20 | 32,203,110 |
| 2025-01-22 | $4.21 | $4.22 | $4.08 | $4.10 | $4.10 | 24,028,170 |
| 2025-01-21 | $4.19 | $4.36 | $4.16 | $4.25 | $4.25 | 48,874,420 |
| 2025-01-20 | $4.30 | $4.31 | $4.14 | $4.17 | $4.17 | 33,983,180 |
| 2025-01-17 | $4.20 | $4.39 | $4.17 | $4.29 | $4.29 | 43,396,160 |
| 2025-01-16 | $4.27 | $4.35 | $4.20 | $4.24 | $4.24 | 20,994,330 |
| 2025-01-15 | $4.25 | $4.30 | $4.17 | $4.27 | $4.27 | 22,686,650 |
| 2025-01-14 | $4.17 | $4.28 | $4.13 | $4.25 | $4.25 | 29,379,700 |
| 2025-01-13 | $3.96 | $4.17 | $3.92 | $4.16 | $4.16 | 30,847,440 |
| 2025-01-09 | $4.09 | $4.13 | $4.04 | $4.08 | $4.08 | 19,968,800 |
| 2025-01-08 | $4.11 | $4.12 | $3.98 | $4.11 | $4.11 | 29,533,710 |
| 2025-01-07 | $4.15 | $4.19 | $4.07 | $4.12 | $4.12 | 33,372,910 |
| 2025-01-06 | $4.22 | $4.22 | $4.08 | $4.12 | $4.12 | 37,504,220 |
| 2025-01-03 | $4.35 | $4.37 | $4.20 | $4.22 | $4.22 | 24,961,710 |
| 2025-01-02 | $4.44 | $4.56 | $4.29 | $4.34 | $4.34 | 29,981,820 |
| 2024-12-31 | $4.53 | $4.58 | $4.45 | $4.45 | $4.45 | 21,064,150 |
| 2024-12-30 | $4.60 | $4.60 | $4.48 | $4.55 | $4.55 | 34,845,260 |
| 2024-12-27 | $4.52 | $4.67 | $4.50 | $4.59 | $4.59 | 27,064,250 |
| 2024-12-26 | $4.54 | $4.57 | $4.48 | $4.52 | $4.52 | 15,658,820 |
| 2024-12-25 | $4.60 | $4.61 | $4.47 | $4.52 | $4.52 | 23,962,960 |
| 2024-12-24 | $4.56 | $4.63 | $4.55 | $4.61 | $4.61 | 17,605,970 |
| 2024-12-23 | $4.66 | $4.66 | $4.55 | $4.58 | $4.58 | 28,610,490 |
| 2024-12-20 | $4.74 | $4.77 | $4.66 | $4.67 | $4.67 | 24,585,430 |
| 2024-12-19 | $4.81 | $4.81 | $4.68 | $4.75 | $4.75 | 26,050,190 |
| 2024-12-18 | $4.82 | $4.86 | $4.79 | $4.83 | $4.83 | 16,790,070 |
| 2024-12-17 | $4.83 | $4.88 | $4.79 | $4.81 | $4.81 | 23,599,650 |
| 2024-12-16 | $4.92 | $4.96 | $4.80 | $4.85 | $4.85 | 32,745,660 |
| 2024-12-13 | $5.17 | $5.17 | $4.90 | $4.91 | $4.91 | 61,263,430 |
| 2024-12-12 | $5.13 | $5.26 | $5.06 | $5.19 | $5.19 | 39,958,960 |
| 2024-12-11 | $4.94 | $5.24 | $4.91 | $5.18 | $5.18 | 62,762,960 |
| 2024-12-10 | $5.39 | $5.40 | $4.93 | $4.94 | $4.94 | 77,820,600 |
| 2024-12-09 | $5.23 | $5.26 | $4.98 | $5.00 | $5.00 | 45,297,580 |
| 2024-12-06 | $5.23 | $5.35 | $5.16 | $5.23 | $5.23 | 28,038,090 |
| 2024-12-05 | $5.15 | $5.23 | $5.06 | $5.22 | $5.22 | 29,604,650 |
| 2024-12-04 | $5.32 | $5.35 | $5.14 | $5.17 | $5.17 | 38,057,700 |
| 2024-12-03 | $5.27 | $5.42 | $5.14 | $5.34 | $5.34 | 43,288,380 |
| 2024-12-02 | $5.23 | $5.32 | $5.08 | $5.24 | $5.24 | 51,019,020 |
| 2024-11-29 | $5.08 | $5.26 | $5.03 | $5.22 | $5.22 | 49,624,790 |
| 2024-11-28 | $4.90 | $5.18 | $4.87 | $5.09 | $5.09 | 64,110,310 |
| 2024-11-27 | $4.73 | $4.97 | $4.58 | $4.90 | $4.90 | 62,892,270 |
| 2024-11-26 | $4.60 | $4.84 | $4.57 | $4.77 | $4.77 | 61,399,770 |
| 2024-11-25 | $4.59 | $4.66 | $4.47 | $4.64 | $4.64 | 43,481,660 |
| 2024-11-22 | $4.73 | $4.81 | $4.55 | $4.56 | $4.56 | 45,551,920 |
| 2024-11-21 | $4.82 | $4.85 | $4.69 | $4.72 | $4.72 | 54,348,020 |
| 2024-11-20 | $4.89 | $4.89 | $4.77 | $4.84 | $4.84 | 44,030,280 |
| 2024-11-19 | $5.07 | $5.10 | $4.82 | $4.90 | $4.90 | 64,763,770 |
| 2024-11-18 | $4.99 | $5.36 | $4.98 | $5.04 | $5.04 | 83,026,030 |
| 2024-11-15 | $5.01 | $5.10 | $4.89 | $4.92 | $4.92 | 47,643,260 |
| 2024-11-14 | $5.60 | $5.61 | $5.01 | $5.09 | $5.09 | 65,017,370 |
| 2024-11-13 | $5.42 | $5.58 | $5.31 | $5.46 | $5.46 | 47,708,560 |
| 2024-11-12 | $5.48 | $5.75 | $5.36 | $5.42 | $5.42 | 69,135,160 |
| 2024-11-11 | $5.75 | $5.78 | $5.31 | $5.53 | $5.53 | 91,339,730 |
| 2024-11-08 | $5.88 | $5.97 | $5.50 | $5.62 | $5.62 | 106,433,650 |
| 2024-11-07 | $5.29 | $5.72 | $5.22 | $5.68 | $5.68 | 117,645,770 |
| 2024-11-06 | $5.36 | $5.60 | $5.11 | $5.38 | $5.38 | 176,953,760 |
| 2024-11-05 | $4.95 | $5.45 | $4.93 | $5.36 | $5.36 | 105,176,250 |
| 2024-11-04 | $5.05 | $5.10 | $4.85 | $4.96 | $4.96 | 55,647,620 |
| 2024-11-01 | $5.00 | $5.16 | $4.90 | $5.01 | $5.01 | 90,531,190 |
| 2024-10-31 | $4.79 | $5.30 | $4.67 | $5.00 | $5.00 | 107,497,540 |
| 2024-10-30 | $4.75 | $4.96 | $4.74 | $4.84 | $4.84 | 49,216,470 |
| 2024-10-29 | $4.96 | $5.11 | $4.75 | $4.79 | $4.79 | 65,408,890 |
| 2024-10-28 | $4.60 | $5.00 | $4.60 | $4.91 | $4.91 | 83,759,660 |
| 2024-10-25 | $4.42 | $4.71 | $4.42 | $4.63 | $4.63 | 72,867,680 |
| 2024-10-24 | $4.47 | $4.49 | $4.36 | $4.39 | $4.39 | 28,853,580 |
| 2024-10-23 | $4.45 | $4.53 | $4.42 | $4.47 | $4.47 | 36,460,160 |
| 2024-10-22 | $4.36 | $4.55 | $4.35 | $4.45 | $4.45 | 60,734,020 |
| 2024-10-21 | $4.36 | $4.45 | $4.30 | $4.36 | $4.36 | 62,720,030 |
| 2024-10-18 | $4.34 | $4.47 | $4.22 | $4.38 | $4.38 | 78,413,420 |
| 2024-10-17 | $4.76 | $4.78 | $4.33 | $4.35 | $4.35 | 108,143,850 |
| 2024-10-16 | $4.50 | $4.71 | $4.50 | $4.68 | $4.68 | 102,957,650 |
| 2024-10-15 | $4.66 | $4.71 | $4.52 | $4.54 | $4.54 | 116,160,580 |
| 2024-10-14 | $5.07 | $5.07 | $4.63 | $4.90 | $4.90 | 188,368,280 |
| 2024-10-11 | $4.76 | $4.90 | $4.50 | $4.61 | $4.61 | 87,350,110 |
| 2024-10-10 | $4.50 | $4.94 | $4.46 | $4.82 | $4.82 | 119,080,410 |
| 2024-10-09 | $4.78 | $4.91 | $4.50 | $4.50 | $4.50 | 138,223,880 |
| 2024-10-08 | $5.29 | $5.43 | $4.90 | $5.00 | $5.00 | 287,829,650 |
| 2024-09-30 | $4.94 | $4.94 | $4.54 | $4.94 | $4.94 | 203,844,390 |
| 2024-09-27 | $4.28 | $4.49 | $4.18 | $4.49 | $4.49 | 125,115,410 |
| 2024-09-26 | $3.64 | $4.08 | $3.62 | $4.08 | $4.08 | 143,227,520 |
| 2024-09-25 | $3.43 | $3.72 | $3.43 | $3.71 | $3.71 | 113,545,480 |
| 2024-09-24 | $3.36 | $3.43 | $3.29 | $3.38 | $3.38 | 46,123,090 |
| 2024-09-23 | $3.26 | $3.34 | $3.24 | $3.31 | $3.31 | 24,204,740 |
| 2024-09-20 | $3.20 | $3.31 | $3.15 | $3.30 | $3.30 | 33,103,670 |
| 2024-09-19 | $3.17 | $3.28 | $3.16 | $3.25 | $3.25 | 33,693,770 |
| 2024-09-18 | $3.11 | $3.21 | $3.06 | $3.16 | $3.16 | 23,415,580 |
| 2024-09-13 | $3.08 | $3.14 | $3.07 | $3.10 | $3.10 | 16,499,840 |
| 2024-09-12 | $3.09 | $3.13 | $3.07 | $3.07 | $3.07 | 12,367,200 |
| 2024-09-11 | $3.10 | $3.11 | $3.06 | $3.09 | $3.09 | 13,803,120 |
| 2024-09-10 | $3.18 | $3.19 | $3.06 | $3.11 | $3.11 | 25,054,460 |
| 2024-09-09 | $3.15 | $3.17 | $3.08 | $3.15 | $3.15 | 15,152,100 |
| 2024-09-06 | $3.16 | $3.19 | $3.13 | $3.15 | $3.15 | 12,131,670 |
| 2024-09-05 | $3.11 | $3.20 | $3.10 | $3.17 | $3.17 | 20,149,030 |
| 2024-09-04 | $3.11 | $3.17 | $3.08 | $3.09 | $3.09 | 17,268,010 |
| 2024-09-03 | $3.13 | $3.16 | $3.09 | $3.13 | $3.13 | 18,171,610 |
| 2024-09-02 | $3.25 | $3.26 | $3.13 | $3.13 | $3.13 | 24,378,190 |
| 2024-08-30 | $3.12 | $3.37 | $3.10 | $3.25 | $3.25 | 43,320,460 |
| 2024-08-29 | $3.08 | $3.14 | $3.07 | $3.11 | $3.11 | 10,027,450 |
| 2024-08-28 | $3.11 | $3.12 | $3.07 | $3.09 | $3.09 | 11,669,860 |
| 2024-08-27 | $3.23 | $3.23 | $3.10 | $3.11 | $3.11 | 30,238,140 |
| 2024-08-26 | $3.22 | $3.28 | $3.20 | $3.22 | $3.22 | 15,990,530 |
| 2024-08-23 | $3.24 | $3.25 | $3.20 | $3.22 | $3.22 | 13,497,990 |
| 2024-08-22 | $3.28 | $3.35 | $3.22 | $3.23 | $3.23 | 22,022,500 |
| 2024-08-21 | $3.28 | $3.30 | $3.24 | $3.27 | $3.27 | 16,401,430 |
| 2024-08-20 | $3.33 | $3.36 | $3.27 | $3.28 | $3.28 | 28,781,870 |
| 2024-08-19 | $3.36 | $3.39 | $3.31 | $3.34 | $3.34 | 18,953,330 |
| 2024-08-16 | $3.39 | $3.41 | $3.35 | $3.36 | $3.36 | 22,712,650 |
| 2024-08-15 | $3.34 | $3.44 | $3.33 | $3.41 | $3.41 | 27,083,680 |
| 2024-08-14 | $3.37 | $3.40 | $3.34 | $3.35 | $3.35 | 22,308,270 |
| 2024-08-13 | $3.39 | $3.42 | $3.35 | $3.38 | $3.38 | 27,622,260 |
| 2024-08-12 | $3.58 | $3.60 | $3.36 | $3.39 | $3.39 | 60,692,600 |
| 2024-08-09 | $3.51 | $3.72 | $3.50 | $3.59 | $3.59 | 64,802,880 |
| 2024-08-08 | $3.45 | $3.67 | $3.42 | $3.54 | $3.54 | 55,936,130 |
| 2024-08-07 | $3.49 | $3.51 | $3.42 | $3.42 | $3.42 | 20,528,840 |
| 2024-08-06 | $3.41 | $3.52 | $3.40 | $3.51 | $3.51 | 33,463,470 |
| 2024-08-05 | $3.41 | $3.54 | $3.38 | $3.38 | $3.38 | 37,510,980 |
| 2024-08-02 | $3.44 | $3.51 | $3.42 | $3.43 | $3.43 | 21,830,290 |
| 2024-08-01 | $3.55 | $3.57 | $3.45 | $3.47 | $3.47 | 37,186,140 |
| 2024-07-31 | $3.48 | $3.59 | $3.40 | $3.55 | $3.55 | 43,946,630 |
| 2024-07-30 | $3.32 | $3.54 | $3.31 | $3.47 | $3.47 | 64,485,970 |
| 2024-07-29 | $3.34 | $3.37 | $3.28 | $3.32 | $3.32 | 20,939,200 |
| 2024-07-26 | $3.32 | $3.41 | $3.30 | $3.34 | $3.34 | 20,564,760 |
| 2024-07-25 | $3.29 | $3.37 | $3.28 | $3.31 | $3.31 | 15,872,220 |
| 2024-07-24 | $3.36 | $3.38 | $3.30 | $3.31 | $3.31 | 21,016,820 |
| 2024-07-23 | $3.40 | $3.47 | $3.36 | $3.36 | $3.36 | 23,927,530 |
| 2024-07-22 | $3.39 | $3.44 | $3.35 | $3.41 | $3.41 | 18,583,120 |
| 2024-07-19 | $3.46 | $3.47 | $3.32 | $3.41 | $3.41 | 39,107,170 |
| 2024-07-18 | $3.51 | $3.52 | $3.40 | $3.49 | $3.49 | 29,221,640 |
| 2024-07-17 | $3.50 | $3.67 | $3.49 | $3.57 | $3.57 | 47,734,850 |
| 2024-07-16 | $3.47 | $3.56 | $3.43 | $3.49 | $3.49 | 28,879,490 |
| 2024-07-15 | $3.63 | $3.65 | $3.46 | $3.48 | $3.48 | 45,261,790 |
| 2024-07-12 | $3.60 | $3.84 | $3.59 | $3.67 | $3.67 | 58,802,360 |
| 2024-07-11 | $3.53 | $3.60 | $3.47 | $3.57 | $3.57 | 34,737,720 |
| 2024-07-10 | $3.45 | $3.65 | $3.39 | $3.51 | $3.51 | 34,305,630 |
| 2024-07-09 | $3.44 | $3.52 | $3.37 | $3.50 | $3.50 | 39,729,860 |
| 2024-07-08 | $3.65 | $3.65 | $3.41 | $3.44 | $3.44 | 40,173,200 |
| 2024-07-05 | $3.62 | $3.73 | $3.56 | $3.60 | $3.60 | 36,285,870 |
| 2024-07-04 | $3.77 | $3.78 | $3.59 | $3.60 | $3.60 | 41,664,180 |
| 2024-07-03 | $3.60 | $3.86 | $3.56 | $3.77 | $3.77 | 62,758,710 |
| 2024-07-02 | $3.53 | $3.78 | $3.48 | $3.62 | $3.62 | 79,313,280 |
| 2024-07-01 | $3.35 | $3.55 | $3.33 | $3.53 | $3.53 | 52,004,280 |
| 2024-06-28 | $3.35 | $3.42 | $3.30 | $3.32 | $3.32 | 26,533,000 |
| 2024-06-27 | $3.46 | $3.49 | $3.35 | $3.36 | $3.36 | 30,472,550 |
| 2024-06-26 | $3.43 | $3.45 | $3.36 | $3.44 | $3.44 | 27,475,800 |
| 2024-06-25 | $3.34 | $3.52 | $3.31 | $3.43 | $3.43 | 43,358,310 |
| 2024-06-24 | $3.48 | $3.48 | $3.31 | $3.33 | $3.33 | 36,016,080 |
| 2024-06-21 | $3.51 | $3.55 | $3.48 | $3.50 | $3.50 | 23,881,540 |
| 2024-06-20 | $3.62 | $3.62 | $3.46 | $3.48 | $3.48 | 36,259,600 |
| 2024-06-19 | $3.62 | $3.64 | $3.55 | $3.57 | $3.57 | 30,190,350 |
| 2024-06-18 | $3.69 | $3.73 | $3.60 | $3.61 | $3.61 | 32,645,880 |
| 2024-06-17 | $3.79 | $3.82 | $3.66 | $3.68 | $3.68 | 41,099,050 |
| 2024-06-14 | $3.71 | $3.89 | $3.70 | $3.83 | $3.83 | 45,077,930 |
| 2024-06-13 | $3.82 | $3.86 | $3.71 | $3.73 | $3.73 | 27,794,660 |
| 2024-06-12 | $3.82 | $3.83 | $3.76 | $3.79 | $3.79 | 22,083,570 |
| 2024-06-11 | $3.84 | $3.90 | $3.78 | $3.82 | $3.82 | 28,344,470 |
| 2024-06-07 | $3.85 | $3.92 | $3.79 | $3.87 | $3.87 | 33,579,740 |
| 2024-06-06 | $3.94 | $3.97 | $3.78 | $3.85 | $3.85 | 42,508,190 |
| 2024-06-05 | $4.05 | $4.07 | $3.92 | $3.93 | $3.93 | 36,756,140 |
| 2024-06-04 | $3.99 | $4.17 | $3.91 | $4.08 | $4.08 | 58,681,430 |
| 2024-06-03 | $4.08 | $4.11 | $3.94 | $3.97 | $3.97 | 53,399,040 |
| 2024-05-31 | $4.01 | $4.16 | $3.98 | $4.12 | $4.12 | 61,450,670 |
| 2024-05-30 | $4.11 | $4.15 | $3.97 | $4.02 | $4.02 | 68,950,460 |
| 2024-05-29 | $4.23 | $4.35 | $4.09 | $4.14 | $4.14 | 97,119,240 |
| 2024-05-28 | $4.56 | $4.70 | $4.18 | $4.22 | $4.22 | 153,903,060 |
| 2024-05-27 | $4.27 | $4.59 | $4.22 | $4.52 | $4.52 | 134,896,430 |
| 2024-05-24 | $4.38 | $4.58 | $4.20 | $4.29 | $4.29 | 131,853,960 |
| 2024-05-23 | $4.44 | $4.58 | $4.34 | $4.43 | $4.43 | 180,916,110 |
| 2024-05-22 | $4.92 | $5.04 | $4.60 | $4.72 | $4.72 | 299,036,640 |
| 2024-05-21 | $4.95 | $5.24 | $4.58 | $4.69 | $4.69 | 283,692,100 |
| 2024-05-20 | $4.61 | $4.84 | $4.56 | $4.84 | $4.84 | 170,922,330 |
| 2024-05-17 | $3.96 | $4.40 | $3.95 | $4.40 | $4.40 | 182,816,650 |
| 2024-05-16 | $3.69 | $4.08 | $3.68 | $4.00 | $4.00 | 104,341,830 |
| 2024-05-15 | $3.60 | $3.84 | $3.60 | $3.71 | $3.71 | 42,707,110 |
| 2024-05-14 | $3.60 | $3.66 | $3.58 | $3.61 | $3.61 | 17,946,030 |
| 2024-05-13 | $3.63 | $3.65 | $3.58 | $3.61 | $3.61 | 20,929,220 |
| 2024-05-10 | $3.57 | $3.70 | $3.54 | $3.65 | $3.65 | 20,475,280 |
| 2024-05-09 | $3.51 | $3.62 | $3.51 | $3.57 | $3.57 | 16,407,610 |
| 2024-05-08 | $3.57 | $3.57 | $3.48 | $3.50 | $3.50 | 14,081,750 |
| 2024-05-07 | $3.59 | $3.65 | $3.53 | $3.58 | $3.58 | 15,517,920 |
| 2024-05-06 | $3.66 | $3.73 | $3.59 | $3.60 | $3.60 | 22,195,790 |
| 2024-04-30 | $3.67 | $3.68 | $3.58 | $3.60 | $3.60 | 24,285,530 |
| 2024-04-29 | $3.47 | $3.68 | $3.46 | $3.67 | $3.67 | 37,145,730 |
| 2024-04-26 | $3.40 | $3.51 | $3.39 | $3.50 | $3.50 | 13,220,850 |
| 2024-04-25 | $3.38 | $3.43 | $3.36 | $3.41 | $3.41 | 7,142,020 |
| 2024-04-24 | $3.40 | $3.40 | $3.34 | $3.39 | $3.39 | 5,566,860 |
| 2024-04-23 | $3.34 | $3.40 | $3.33 | $3.37 | $3.37 | 10,227,520 |
| 2024-04-22 | $3.29 | $3.38 | $3.29 | $3.35 | $3.35 | 12,618,880 |
| 2024-04-19 | $3.31 | $3.33 | $3.28 | $3.30 | $3.30 | 9,264,240 |
| 2024-04-18 | $3.34 | $3.36 | $3.30 | $3.32 | $3.32 | 9,749,720 |
| 2024-04-17 | $3.26 | $3.37 | $3.25 | $3.35 | $3.35 | 12,496,240 |
| 2024-04-16 | $3.30 | $3.33 | $3.24 | $3.25 | $3.25 | 14,496,420 |
| 2024-04-15 | $3.35 | $3.37 | $3.24 | $3.32 | $3.32 | 13,965,840 |
| 2024-04-12 | $3.42 | $3.44 | $3.34 | $3.35 | $3.35 | 9,243,670 |
| 2024-04-11 | $3.40 | $3.46 | $3.38 | $3.42 | $3.42 | 9,562,160 |
| 2024-04-10 | $3.51 | $3.51 | $3.38 | $3.40 | $3.40 | 15,215,380 |
| 2024-04-09 | $3.49 | $3.51 | $3.48 | $3.50 | $3.50 | 9,329,540 |
| 2024-04-08 | $3.53 | $3.54 | $3.48 | $3.48 | $3.48 | 13,730,450 |
| 2024-04-03 | $3.55 | $3.56 | $3.50 | $3.52 | $3.52 | 12,487,550 |
| 2024-04-02 | $3.54 | $3.59 | $3.51 | $3.56 | $3.56 | 17,846,680 |
| 2024-04-01 | $3.49 | $3.56 | $3.48 | $3.56 | $3.56 | 15,459,670 |
| 2024-03-29 | $3.53 | $3.54 | $3.49 | $3.52 | $3.52 | 12,269,500 |
| 2024-03-28 | $3.55 | $3.57 | $3.52 | $3.54 | $3.54 | 18,193,310 |
| 2024-03-27 | $3.60 | $3.64 | $3.54 | $3.57 | $3.57 | 24,844,090 |
| 2024-03-26 | $3.53 | $3.63 | $3.51 | $3.63 | $3.63 | 25,663,730 |
| 2024-03-25 | $3.51 | $3.60 | $3.50 | $3.52 | $3.52 | 20,937,460 |
| 2024-03-22 | $3.52 | $3.54 | $3.46 | $3.49 | $3.49 | 15,738,610 |
| 2024-03-21 | $3.52 | $3.56 | $3.51 | $3.53 | $3.53 | 15,176,180 |
| 2024-03-20 | $3.51 | $3.53 | $3.49 | $3.51 | $3.51 | 9,541,870 |
| 2024-03-19 | $3.55 | $3.55 | $3.51 | $3.51 | $3.51 | 13,167,500 |
| 2024-03-18 | $3.55 | $3.58 | $3.52 | $3.57 | $3.57 | 14,544,620 |
| 2024-03-15 | $3.51 | $3.56 | $3.50 | $3.55 | $3.55 | 12,817,730 |
| 2024-03-14 | $3.51 | $3.56 | $3.50 | $3.53 | $3.53 | 12,347,240 |
| 2024-03-13 | $3.59 | $3.59 | $3.50 | $3.52 | $3.52 | 14,966,750 |
| 2024-03-12 | $3.49 | $3.60 | $3.48 | $3.59 | $3.59 | 19,386,440 |
| 2024-03-11 | $3.45 | $3.51 | $3.43 | $3.50 | $3.50 | 15,088,830 |
| 2024-03-08 | $3.42 | $3.46 | $3.40 | $3.44 | $3.44 | 10,127,630 |
| 2024-03-07 | $3.46 | $3.50 | $3.41 | $3.42 | $3.42 | 13,514,490 |
| 2024-03-06 | $3.44 | $3.51 | $3.42 | $3.46 | $3.46 | 11,042,760 |
| 2024-03-05 | $3.48 | $3.50 | $3.43 | $3.46 | $3.46 | 16,660,600 |
| 2024-03-04 | $3.58 | $3.59 | $3.48 | $3.50 | $3.50 | 17,370,590 |
| 2024-03-01 | $3.61 | $3.64 | $3.55 | $3.58 | $3.58 | 19,121,350 |
| 2024-02-29 | $3.55 | $3.60 | $3.53 | $3.60 | $3.60 | 22,519,200 |
| 2024-02-28 | $3.65 | $3.75 | $3.56 | $3.56 | $3.56 | 30,017,740 |
| 2024-02-27 | $3.56 | $3.66 | $3.55 | $3.66 | $3.66 | 24,209,430 |
| 2024-02-26 | $3.59 | $3.64 | $3.54 | $3.57 | $3.57 | 24,670,810 |
| 2024-02-23 | $3.58 | $3.62 | $3.55 | $3.61 | $3.61 | 18,179,470 |
| 2024-02-22 | $3.57 | $3.61 | $3.54 | $3.58 | $3.58 | 22,295,590 |
| 2024-02-21 | $3.54 | $3.66 | $3.51 | $3.59 | $3.59 | 26,130,000 |
| 2024-02-20 | $3.61 | $3.61 | $3.51 | $3.55 | $3.55 | 26,170,470 |
| 2024-02-19 | $3.59 | $3.63 | $3.50 | $3.62 | $3.62 | 35,826,070 |
| 2024-02-08 | $3.41 | $3.68 | $3.40 | $3.59 | $3.59 | 34,049,710 |
| 2024-02-07 | $3.34 | $3.45 | $3.31 | $3.41 | $3.41 | 28,017,480 |
| 2024-02-06 | $3.14 | $3.39 | $3.03 | $3.33 | $3.33 | 32,346,990 |
| 2024-02-05 | $3.43 | $3.43 | $3.12 | $3.19 | $3.19 | 41,109,290 |
| 2024-02-02 | $3.49 | $3.61 | $3.33 | $3.44 | $3.44 | 29,670,750 |
| 2024-02-01 | $3.55 | $3.58 | $3.46 | $3.47 | $3.47 | 27,713,040 |
| 2024-01-31 | $3.72 | $3.77 | $3.57 | $3.59 | $3.59 | 29,774,720 |
| 2024-01-30 | $3.87 | $3.89 | $3.72 | $3.74 | $3.74 | 32,266,910 |
| 2024-01-29 | $4.02 | $4.05 | $3.88 | $3.90 | $3.90 | 43,882,550 |
| 2024-01-26 | $3.85 | $4.05 | $3.81 | $3.99 | $3.99 | 54,450,630 |
| 2024-01-25 | $3.62 | $3.87 | $3.62 | $3.85 | $3.85 | 46,568,760 |
| 2024-01-24 | $3.48 | $3.66 | $3.44 | $3.63 | $3.63 | 35,505,140 |
| 2024-01-23 | $3.37 | $3.46 | $3.31 | $3.44 | $3.44 | 13,139,620 |
| 2024-01-22 | $3.53 | $3.55 | $3.34 | $3.36 | $3.36 | 13,138,860 |
| 2024-01-19 | $3.52 | $3.57 | $3.49 | $3.53 | $3.53 | 9,165,920 |
| 2024-01-18 | $3.55 | $3.55 | $3.44 | $3.52 | $3.52 | 16,447,740 |
| 2024-01-17 | $3.62 | $3.63 | $3.56 | $3.56 | $3.56 | 12,038,840 |
| 2024-01-16 | $3.67 | $3.71 | $3.60 | $3.63 | $3.63 | 10,858,270 |
| 2024-01-15 | $3.66 | $3.69 | $3.62 | $3.68 | $3.68 | 9,099,790 |
| 2024-01-12 | $3.68 | $3.73 | $3.66 | $3.66 | $3.66 | 9,453,710 |
| 2024-01-11 | $3.64 | $3.68 | $3.62 | $3.67 | $3.67 | 8,183,370 |
| 2024-01-10 | $3.65 | $3.68 | $3.62 | $3.64 | $3.64 | 8,874,680 |
| 2024-01-09 | $3.63 | $3.68 | $3.61 | $3.65 | $3.65 | 9,277,950 |
| 2024-01-08 | $3.71 | $3.73 | $3.63 | $3.63 | $3.63 | 13,659,860 |
| 2024-01-05 | $3.71 | $3.78 | $3.69 | $3.70 | $3.70 | 14,413,100 |
| 2024-01-04 | $3.70 | $3.73 | $3.67 | $3.71 | $3.71 | 10,502,740 |
| 2024-01-03 | $3.69 | $3.75 | $3.68 | $3.71 | $3.71 | 17,087,340 |
| 2024-01-02 | $3.70 | $3.72 | $3.67 | $3.68 | $3.68 | 10,351,580 |
| 2024-01-01 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2023-12-29 | $3.72 | $3.74 | $3.68 | $3.70 | $3.70 | 15,518,710 |
| 2023-12-28 | $3.66 | $3.74 | $3.63 | $3.73 | $3.73 | 13,460,910 |
| 2023-12-27 | $3.67 | $3.70 | $3.64 | $3.66 | $3.66 | 11,357,830 |
| 2023-12-26 | $3.72 | $3.72 | $3.66 | $3.66 | $3.66 | 11,172,700 |
| 2023-12-25 | $3.76 | $3.77 | $3.70 | $3.72 | $3.72 | 10,498,820 |
| 2023-12-22 | $3.84 | $3.84 | $3.75 | $3.76 | $3.76 | 11,847,520 |
| 2023-12-21 | $3.81 | $3.86 | $3.75 | $3.83 | $3.83 | 15,375,160 |
| 2023-12-20 | $3.89 | $3.89 | $3.80 | $3.80 | $3.80 | 14,719,340 |
| 2023-12-19 | $3.92 | $3.93 | $3.85 | $3.87 | $3.87 | 15,427,130 |
| 2023-12-18 | $3.96 | $4.02 | $3.91 | $3.91 | $3.91 | 16,601,560 |
| 2023-12-15 | $4.01 | $4.06 | $3.96 | $3.97 | $3.97 | 19,818,880 |
| 2023-12-14 | $3.99 | $4.02 | $3.95 | $3.96 | $3.96 | 15,650,720 |
| 2023-12-13 | $4.02 | $4.03 | $3.97 | $3.98 | $3.98 | 12,066,800 |
| 2023-12-12 | $3.95 | $4.04 | $3.94 | $4.03 | $4.03 | 13,625,070 |
| 2023-12-11 | $3.93 | $3.95 | $3.89 | $3.95 | $3.95 | 12,535,100 |
| 2023-12-08 | $4.03 | $4.03 | $3.94 | $3.94 | $3.94 | 11,810,140 |
| 2023-12-07 | $3.97 | $4.03 | $3.94 | $4.01 | $4.01 | 10,943,710 |
| 2023-12-06 | $3.95 | $4.00 | $3.93 | $3.96 | $3.96 | 12,431,490 |
| 2023-12-05 | $4.00 | $4.01 | $3.95 | $3.95 | $3.95 | 10,733,610 |
| 2023-12-04 | $4.05 | $4.05 | $3.99 | $4.00 | $4.00 | 10,076,440 |
| 2023-12-01 | $3.98 | $4.05 | $3.96 | $4.03 | $4.03 | 11,199,510 |
| 2023-11-30 | $4.01 | $4.03 | $3.98 | $3.99 | $3.99 | 12,082,590 |
| 2023-11-29 | $4.07 | $4.07 | $4.00 | $4.01 | $4.01 | 17,688,020 |
| 2023-11-28 | $4.08 | $4.10 | $4.05 | $4.07 | $4.07 | 11,905,510 |
| 2023-11-27 | $4.19 | $4.19 | $4.07 | $4.08 | $4.08 | 20,519,780 |
| 2023-11-24 | $4.20 | $4.25 | $4.18 | $4.19 | $4.19 | 18,805,660 |
| 2023-11-23 | $4.09 | $4.21 | $4.03 | $4.19 | $4.19 | 24,691,170 |
| 2023-11-22 | $4.09 | $4.18 | $4.08 | $4.08 | $4.08 | 20,971,310 |
| 2023-11-21 | $4.06 | $4.17 | $4.05 | $4.08 | $4.08 | 27,416,630 |
| 2023-11-20 | $4.08 | $4.09 | $4.02 | $4.04 | $4.04 | 13,619,390 |
| 2023-11-17 | $4.09 | $4.12 | $4.03 | $4.06 | $4.06 | 14,880,880 |
| 2023-11-16 | $4.14 | $4.15 | $4.10 | $4.11 | $4.11 | 12,356,120 |
| 2023-11-15 | $4.22 | $4.22 | $4.13 | $4.15 | $4.15 | 17,619,800 |
| 2023-11-14 | $4.14 | $4.20 | $4.14 | $4.19 | $4.19 | 15,960,620 |
| 2023-11-13 | $4.13 | $4.16 | $4.09 | $4.14 | $4.14 | 11,226,460 |
| 2023-11-10 | $4.14 | $4.16 | $4.10 | $4.12 | $4.12 | 10,655,540 |
| 2023-11-09 | $4.15 | $4.20 | $4.13 | $4.15 | $4.15 | 17,169,250 |
| 2023-11-08 | $4.11 | $4.18 | $4.09 | $4.14 | $4.14 | 21,728,760 |
| 2023-11-07 | $4.27 | $4.31 | $4.10 | $4.12 | $4.12 | 41,872,240 |
| 2023-11-06 | $4.03 | $4.29 | $4.02 | $4.28 | $4.28 | 28,842,650 |
| 2023-11-03 | $4.03 | $4.07 | $4.01 | $4.01 | $4.01 | 12,042,560 |
| 2023-11-02 | $3.98 | $4.07 | $3.98 | $4.04 | $4.04 | 16,069,530 |
| 2023-11-01 | $4.08 | $4.08 | $3.97 | $3.99 | $3.99 | 31,946,360 |
| 2023-10-31 | $4.05 | $4.11 | $3.99 | $4.10 | $4.10 | 25,484,530 |
| 2023-10-30 | $4.07 | $4.12 | $4.00 | $4.06 | $4.06 | 17,051,250 |
| 2023-10-27 | $4.04 | $4.09 | $4.03 | $4.05 | $4.05 | 10,956,290 |
| 2023-10-26 | $4.08 | $4.09 | $4.02 | $4.05 | $4.05 | 13,408,650 |
| 2023-10-25 | $4.20 | $4.29 | $4.10 | $4.10 | $4.10 | 18,875,300 |
| 2023-10-24 | $4.08 | $4.15 | $4.06 | $4.12 | $4.12 | 13,791,420 |
| 2023-10-23 | $4.17 | $4.17 | $4.04 | $4.06 | $4.06 | 15,962,980 |
| 2023-10-20 | $4.11 | $4.21 | $4.10 | $4.16 | $4.16 | 10,339,410 |
| 2023-10-19 | $4.13 | $4.22 | $4.13 | $4.13 | $4.13 | 10,751,450 |
| 2023-10-18 | $4.21 | $4.25 | $4.16 | $4.16 | $4.16 | 9,195,970 |
| 2023-10-17 | $4.22 | $4.32 | $4.19 | $4.23 | $4.23 | 12,520,280 |
| 2023-10-16 | $4.25 | $4.30 | $4.20 | $4.23 | $4.23 | 14,600,170 |
| 2023-10-13 | $4.20 | $4.27 | $4.16 | $4.24 | $4.24 | 13,687,990 |
| 2023-10-12 | $4.15 | $4.24 | $4.14 | $4.24 | $4.24 | 13,566,210 |
| 2023-10-11 | $4.18 | $4.23 | $4.12 | $4.14 | $4.14 | 21,360,580 |
| 2023-10-10 | $4.26 | $4.28 | $4.16 | $4.17 | $4.17 | 32,943,830 |
| 2023-10-09 | $4.31 | $4.33 | $4.21 | $4.25 | $4.25 | 22,081,910 |
| 2023-09-28 | $4.40 | $4.42 | $4.33 | $4.34 | $4.34 | 8,912,900 |
| 2023-09-27 | $4.37 | $4.43 | $4.34 | $4.39 | $4.39 | 11,221,830 |
| 2023-09-26 | $4.28 | $4.39 | $4.28 | $4.34 | $4.34 | 12,298,810 |
| 2023-09-25 | $4.41 | $4.42 | $4.28 | $4.30 | $4.30 | 15,643,480 |
| 2023-09-22 | $4.36 | $4.45 | $4.33 | $4.43 | $4.43 | 13,824,650 |
| 2023-09-21 | $4.33 | $4.45 | $4.33 | $4.37 | $4.37 | 16,342,640 |
| 2023-09-20 | $4.35 | $4.40 | $4.30 | $4.34 | $4.34 | 11,588,170 |
| 2023-09-19 | $4.34 | $4.40 | $4.33 | $4.35 | $4.35 | 15,725,900 |
| 2023-09-18 | $4.45 | $4.45 | $4.29 | $4.35 | $4.35 | 19,016,420 |
| 2023-09-15 | $4.49 | $4.50 | $4.41 | $4.47 | $4.47 | 16,994,770 |
| 2023-09-14 | $4.52 | $4.53 | $4.42 | $4.46 | $4.46 | 16,567,960 |
| 2023-09-13 | $4.55 | $4.62 | $4.50 | $4.53 | $4.53 | 14,769,290 |
| 2023-09-12 | $4.51 | $4.62 | $4.49 | $4.58 | $4.58 | 23,401,280 |
| 2023-09-11 | $4.53 | $4.57 | $4.45 | $4.53 | $4.53 | 26,153,790 |
| 2023-09-08 | $4.56 | $4.63 | $4.47 | $4.52 | $4.52 | 24,986,730 |
| 2023-09-07 | $4.75 | $4.76 | $4.56 | $4.60 | $4.60 | 43,152,610 |
| 2023-09-06 | $4.51 | $4.80 | $4.44 | $4.74 | $4.74 | 66,269,590 |
| 2023-09-05 | $4.55 | $4.55 | $4.37 | $4.50 | $4.50 | 31,105,590 |
| 2023-09-04 | $4.50 | $4.60 | $4.50 | $4.55 | $4.55 | 40,373,300 |
| 2023-09-01 | $4.48 | $4.54 | $4.38 | $4.44 | $4.44 | 37,271,740 |
| 2023-08-31 | $4.69 | $4.72 | $4.41 | $4.42 | $4.42 | 50,299,250 |
| 2023-08-30 | $4.80 | $4.82 | $4.66 | $4.69 | $4.69 | 46,660,320 |
| 2023-08-29 | $4.72 | $4.88 | $4.65 | $4.84 | $4.84 | 84,003,430 |
| 2023-08-28 | $4.84 | $4.87 | $4.66 | $4.74 | $4.74 | 114,818,010 |
| 2023-08-25 | $4.33 | $4.50 | $4.30 | $4.43 | $4.43 | 39,153,010 |
| 2023-08-24 | $4.40 | $4.41 | $4.27 | $4.30 | $4.30 | 23,541,900 |
| 2023-08-23 | $4.40 | $4.44 | $4.35 | $4.37 | $4.37 | 17,107,430 |
| 2023-08-22 | $4.34 | $4.42 | $4.33 | $4.40 | $4.40 | 23,255,390 |
| 2023-08-21 | $4.42 | $4.49 | $4.34 | $4.34 | $4.34 | 25,241,480 |
| 2023-08-18 | $4.56 | $4.63 | $4.43 | $4.43 | $4.43 | 24,385,510 |
| 2023-08-17 | $4.49 | $4.59 | $4.47 | $4.54 | $4.54 | 25,168,740 |
| 2023-08-16 | $4.46 | $4.63 | $4.42 | $4.54 | $4.54 | 37,727,950 |
| 2023-08-15 | $4.61 | $4.61 | $4.52 | $4.56 | $4.45 | 20,348,230 |
| 2023-08-14 | $4.57 | $4.67 | $4.52 | $4.59 | $4.48 | 24,689,660 |
| 2023-08-11 | $4.71 | $4.79 | $4.63 | $4.64 | $4.53 | 41,710,940 |
| 2023-08-10 | $4.73 | $4.75 | $4.64 | $4.67 | $4.56 | 23,659,230 |
| 2023-08-09 | $4.71 | $4.82 | $4.67 | $4.69 | $4.58 | 40,168,850 |
| 2023-08-08 | $4.78 | $4.82 | $4.70 | $4.71 | $4.60 | 34,084,950 |
| 2023-08-07 | $4.88 | $4.91 | $4.72 | $4.80 | $4.69 | 77,638,360 |
| 2023-08-04 | $5.16 | $5.21 | $4.93 | $4.99 | $4.87 | 90,242,800 |
| 2023-08-03 | $4.90 | $5.09 | $4.76 | $5.06 | $4.94 | 130,001,020 |
| 2023-08-02 | $4.64 | $5.10 | $4.64 | $4.93 | $4.81 | 137,730,610 |
| 2023-08-01 | $4.67 | $4.76 | $4.60 | $4.64 | $4.53 | 46,680,810 |
| 2023-07-31 | $4.53 | $4.76 | $4.51 | $4.69 | $4.58 | 66,703,510 |
| 2023-07-28 | $4.37 | $4.53 | $4.36 | $4.50 | $4.39 | 46,243,690 |
| 2023-07-27 | $4.29 | $4.46 | $4.26 | $4.38 | $4.28 | 48,770,090 |
| 2023-07-26 | $4.24 | $4.36 | $4.22 | $4.32 | $4.22 | 49,700,030 |
| 2023-07-25 | $4.12 | $4.25 | $4.10 | $4.24 | $4.14 | 35,094,580 |
| 2023-07-24 | $4.10 | $4.13 | $4.03 | $4.09 | $3.99 | 27,268,690 |
| 2023-07-21 | $3.97 | $4.04 | $3.97 | $4.03 | $3.93 | 11,944,090 |
| 2023-07-20 | $4.00 | $4.02 | $3.96 | $3.99 | $3.90 | 12,107,310 |
| 2023-07-19 | $3.94 | $4.01 | $3.93 | $3.98 | $3.89 | 14,690,640 |
| 2023-07-18 | $3.93 | $3.95 | $3.90 | $3.95 | $3.86 | 7,394,270 |
| 2023-07-17 | $3.93 | $3.93 | $3.89 | $3.92 | $3.83 | 6,202,340 |
| 2023-07-14 | $3.90 | $3.93 | $3.89 | $3.92 | $3.83 | 6,841,690 |
| 2023-07-13 | $3.89 | $3.92 | $3.89 | $3.90 | $3.81 | 6,172,640 |
| 2023-07-12 | $3.94 | $3.95 | $3.88 | $3.88 | $3.79 | 7,345,080 |
| 2023-07-11 | $3.96 | $3.99 | $3.93 | $3.95 | $3.86 | 5,454,750 |
| 2023-07-10 | $3.95 | $3.97 | $3.92 | $3.94 | $3.85 | 7,083,220 |
| 2023-07-07 | $3.94 | $3.99 | $3.94 | $3.96 | $3.87 | 7,044,990 |
| 2023-07-06 | $3.93 | $3.97 | $3.91 | $3.95 | $3.86 | 10,530,460 |
| 2023-07-05 | $3.92 | $3.95 | $3.91 | $3.93 | $3.84 | 4,811,760 |
| 2023-07-04 | $3.94 | $3.95 | $3.90 | $3.91 | $3.82 | 7,827,520 |
| 2023-07-03 | $3.92 | $3.97 | $3.92 | $3.95 | $3.86 | 7,854,460 |
| 2023-06-30 | $3.90 | $3.95 | $3.90 | $3.93 | $3.84 | 6,685,370 |
| 2023-06-29 | $3.92 | $3.93 | $3.89 | $3.90 | $3.81 | 5,791,850 |
| 2023-06-28 | $3.92 | $3.95 | $3.89 | $3.92 | $3.83 | 6,829,310 |
| 2023-06-27 | $3.88 | $3.96 | $3.86 | $3.93 | $3.84 | 10,927,430 |
| 2023-06-26 | $3.87 | $3.89 | $3.85 | $3.86 | $3.77 | 10,486,320 |
| 2023-06-21 | $3.89 | $3.92 | $3.88 | $3.89 | $3.80 | 10,044,130 |
| 2023-06-20 | $3.96 | $3.97 | $3.89 | $3.90 | $3.81 | 12,272,720 |
| 2023-06-19 | $4.05 | $4.05 | $3.94 | $3.95 | $3.86 | 11,031,210 |
| 2023-06-16 | $4.04 | $4.09 | $4.03 | $4.03 | $3.93 | 9,531,610 |
| 2023-06-15 | $4.08 | $4.08 | $4.03 | $4.05 | $3.95 | 6,931,010 |
| 2023-06-14 | $4.11 | $4.12 | $4.05 | $4.06 | $3.96 | 9,161,070 |
| 2023-06-13 | $4.05 | $4.14 | $4.05 | $4.09 | $3.99 | 9,756,750 |
| 2023-06-12 | $4.08 | $4.11 | $4.05 | $4.06 | $3.96 | 14,254,280 |
| 2023-06-09 | $4.12 | $4.15 | $4.08 | $4.09 | $3.99 | 15,221,050 |
| 2023-06-08 | $4.03 | $4.13 | $4.01 | $4.12 | $4.02 | 22,210,200 |
| 2023-06-07 | $3.97 | $4.03 | $3.95 | $4.02 | $3.92 | 11,815,410 |
| 2023-06-06 | $4.01 | $4.06 | $3.95 | $3.96 | $3.87 | 18,641,240 |
| 2023-06-05 | $3.95 | $4.01 | $3.93 | $3.99 | $3.90 | 11,249,400 |
| 2023-06-02 | $3.90 | $3.97 | $3.89 | $3.96 | $3.87 | 9,969,540 |
| 2023-06-01 | $3.90 | $3.91 | $3.87 | $3.89 | $3.80 | 9,678,330 |
| 2023-05-31 | $3.91 | $3.93 | $3.89 | $3.90 | $3.81 | 7,013,690 |
| 2023-05-30 | $3.87 | $3.92 | $3.84 | $3.91 | $3.82 | 8,974,350 |
| 2023-05-29 | $3.91 | $3.92 | $3.85 | $3.88 | $3.79 | 7,413,240 |
| 2023-05-26 | $3.86 | $3.91 | $3.85 | $3.91 | $3.82 | 10,122,590 |
| 2023-05-25 | $3.89 | $3.92 | $3.83 | $3.86 | $3.77 | 14,755,270 |
| 2023-05-24 | $3.97 | $3.97 | $3.90 | $3.90 | $3.81 | 10,482,670 |
| 2023-05-23 | $4.00 | $4.02 | $3.96 | $3.96 | $3.87 | 10,010,100 |
| 2023-05-22 | $4.02 | $4.03 | $3.97 | $3.99 | $3.90 | 11,505,880 |
| 2023-05-19 | $4.09 | $4.11 | $4.02 | $4.04 | $3.94 | 11,032,440 |
| 2023-05-18 | $4.15 | $4.15 | $4.09 | $4.09 | $3.99 | 10,507,340 |
| 2023-05-17 | $4.16 | $4.18 | $4.10 | $4.13 | $4.03 | 11,709,970 |
| 2023-05-16 | $4.23 | $4.23 | $4.14 | $4.15 | $4.05 | 11,263,080 |
| 2023-05-15 | $4.17 | $4.26 | $4.10 | $4.21 | $4.11 | 20,250,710 |
| 2023-05-12 | $4.20 | $4.21 | $4.14 | $4.14 | $4.04 | 13,994,310 |
| 2023-05-11 | $4.17 | $4.22 | $4.15 | $4.18 | $4.08 | 17,812,020 |
| 2023-05-10 | $4.12 | $4.20 | $4.11 | $4.16 | $4.06 | 17,384,360 |
| 2023-05-09 | $4.08 | $4.19 | $4.08 | $4.13 | $4.03 | 30,166,610 |
| 2023-05-08 | $4.06 | $4.10 | $4.01 | $4.08 | $3.98 | 22,347,230 |
| 2023-05-05 | $3.97 | $4.07 | $3.96 | $4.04 | $3.94 | 20,329,590 |
| 2023-05-04 | $3.93 | $3.99 | $3.92 | $3.99 | $3.90 | 10,930,420 |
| 2023-05-03 | $3.94 | $3.94 | $3.94 | $3.94 | $3.85 | 0 |
| 2023-05-02 | $3.94 | $3.94 | $3.94 | $3.94 | $3.85 | 0 |
| 2023-04-28 | $3.88 | $3.95 | $3.87 | $3.94 | $3.85 | 7,385,100 |
| 2023-04-27 | $3.84 | $3.88 | $3.84 | $3.88 | $3.79 | 6,913,730 |
| 2023-04-26 | $3.85 | $3.87 | $3.83 | $3.84 | $3.75 | 7,438,910 |
| 2023-04-25 | $3.86 | $3.89 | $3.83 | $3.86 | $3.77 | 10,319,520 |
| 2023-04-24 | $3.86 | $3.88 | $3.82 | $3.85 | $3.76 | 10,473,300 |
| 2023-04-21 | $3.91 | $3.94 | $3.87 | $3.87 | $3.78 | 9,103,010 |
| 2023-04-20 | $3.93 | $3.93 | $3.89 | $3.91 | $3.82 | 6,151,340 |
| 2023-04-19 | $3.98 | $3.99 | $3.92 | $3.93 | $3.84 | 9,433,540 |
| 2023-04-18 | $3.99 | $4.01 | $3.97 | $3.98 | $3.89 | 7,204,500 |
| 2023-04-17 | $3.97 | $4.00 | $3.95 | $3.99 | $3.90 | 6,870,470 |
| 2023-04-14 | $4.00 | $4.01 | $3.97 | $3.97 | $3.88 | 6,724,370 |
| 2023-04-13 | $3.98 | $4.00 | $3.96 | $4.00 | $3.91 | 8,892,270 |
| 2023-04-12 | $3.97 | $4.00 | $3.96 | $3.98 | $3.89 | 7,796,760 |
| 2023-04-11 | $3.94 | $3.97 | $3.90 | $3.97 | $3.88 | 7,626,890 |
| 2023-04-10 | $3.96 | $3.96 | $3.92 | $3.93 | $3.84 | 8,294,170 |
| 2023-04-07 | $3.90 | $3.97 | $3.89 | $3.96 | $3.87 | 9,501,100 |
| 2023-04-06 | $3.94 | $3.94 | $3.88 | $3.89 | $3.80 | 8,408,960 |
| 2023-04-05 | $3.94 | $3.94 | $3.94 | $3.94 | $3.85 | 0 |
| 2023-04-04 | $3.95 | $3.96 | $3.92 | $3.94 | $3.85 | 7,206,430 |
| 2023-04-03 | $3.88 | $3.96 | $3.87 | $3.94 | $3.85 | 10,193,370 |
| 2023-03-31 | $3.88 | $3.90 | $3.87 | $3.89 | $3.80 | 6,617,830 |
| 2023-03-30 | $3.91 | $3.91 | $3.86 | $3.88 | $3.79 | 9,394,820 |
| 2023-03-29 | $3.96 | $3.98 | $3.90 | $3.91 | $3.82 | 12,066,910 |
| 2023-03-28 | $4.00 | $4.00 | $3.96 | $3.96 | $3.87 | 10,382,720 |
| 2023-03-27 | $4.03 | $4.03 | $3.97 | $3.98 | $3.89 | 14,160,330 |
| 2023-03-24 | $4.01 | $4.04 | $3.99 | $4.03 | $3.93 | 14,427,680 |
| 2023-03-23 | $4.02 | $4.02 | $4.00 | $4.01 | $3.92 | 7,865,220 |
| 2023-03-22 | $4.02 | $4.04 | $4.01 | $4.03 | $3.93 | 9,053,510 |
| 2023-03-21 | $4.00 | $4.02 | $3.99 | $4.02 | $3.92 | 6,860,910 |
| 2023-03-20 | $4.01 | $4.04 | $3.99 | $3.99 | $3.90 | 13,050,080 |
| 2023-03-17 | $4.01 | $4.03 | $3.99 | $4.01 | $3.92 | 12,062,480 |
| 2023-03-16 | $4.02 | $4.05 | $3.99 | $3.99 | $3.90 | 7,505,680 |
| 2023-03-15 | $3.99 | $4.04 | $3.99 | $4.03 | $3.93 | 11,181,730 |
| 2023-03-14 | $4.00 | $4.01 | $3.95 | $3.98 | $3.89 | 9,756,990 |
| 2023-03-13 | $4.01 | $4.03 | $3.97 | $3.99 | $3.90 | 7,939,010 |
| 2023-03-10 | $4.03 | $4.05 | $3.99 | $4.00 | $3.91 | 10,207,930 |
| 2023-03-09 | $4.07 | $4.08 | $4.02 | $4.05 | $3.95 | 10,638,230 |
| 2023-03-08 | $4.05 | $4.07 | $4.03 | $4.06 | $3.96 | 6,353,360 |
| 2023-03-07 | $4.11 | $4.13 | $4.05 | $4.06 | $3.96 | 9,144,150 |
| 2023-03-06 | $4.14 | $4.16 | $4.11 | $4.11 | $4.01 | 9,236,210 |
| 2023-03-03 | $4.12 | $4.15 | $4.11 | $4.14 | $4.04 | 10,965,070 |
| 2023-03-02 | $4.11 | $4.14 | $4.11 | $4.12 | $4.02 | 6,918,700 |
| 2023-03-01 | $4.12 | $4.14 | $4.10 | $4.12 | $4.02 | 7,412,820 |
| 2023-02-28 | $4.07 | $4.12 | $4.07 | $4.12 | $4.02 | 10,563,700 |
| 2023-02-27 | $4.08 | $4.10 | $4.06 | $4.06 | $3.96 | 7,432,190 |
| 2023-02-24 | $4.09 | $4.09 | $4.04 | $4.07 | $3.97 | 5,565,040 |
| 2023-02-23 | $4.08 | $4.10 | $4.06 | $4.08 | $3.98 | 8,800,610 |
| 2023-02-22 | $4.05 | $4.07 | $4.04 | $4.06 | $3.96 | 6,655,370 |
| 2023-02-21 | $4.07 | $4.11 | $4.05 | $4.07 | $3.97 | 11,267,230 |
| 2023-02-20 | $3.98 | $4.02 | $3.98 | $4.02 | $3.92 | 7,274,020 |
| 2023-02-17 | $3.98 | $4.01 | $3.98 | $3.98 | $3.89 | 7,134,460 |
| 2023-02-16 | $4.04 | $4.08 | $3.94 | $3.98 | $3.89 | 10,827,460 |
| 2023-02-15 | $4.09 | $4.09 | $4.03 | $4.04 | $3.94 | 8,641,510 |
| 2023-02-14 | $4.06 | $4.10 | $4.06 | $4.08 | $3.98 | 11,063,470 |
| 2023-02-13 | $4.06 | $4.07 | $4.03 | $4.06 | $3.96 | 9,394,930 |
| 2023-02-10 | $4.04 | $4.08 | $4.02 | $4.05 | $3.95 | 9,768,820 |
| 2023-02-09 | $3.99 | $4.04 | $3.98 | $4.04 | $3.94 | 9,233,350 |
| 2023-02-08 | $4.02 | $4.05 | $3.98 | $3.98 | $3.89 | 9,714,110 |
| 2023-02-07 | $4.00 | $4.04 | $3.99 | $4.02 | $3.92 | 8,167,160 |
| 2023-02-06 | $4.01 | $4.04 | $3.98 | $4.00 | $3.91 | 9,308,780 |
| 2023-02-03 | $4.05 | $4.05 | $4.00 | $4.03 | $3.93 | 7,330,950 |
| 2023-02-02 | $4.04 | $4.08 | $4.02 | $4.05 | $3.95 | 11,006,150 |
| 2023-02-01 | $4.03 | $4.04 | $4.00 | $4.03 | $3.93 | 8,278,480 |
| 2023-01-31 | $3.99 | $4.02 | $3.97 | $4.02 | $3.92 | 7,970,590 |
| 2023-01-30 | $4.01 | $4.03 | $3.97 | $3.99 | $3.90 | 10,210,380 |
| 2023-01-20 | $3.93 | $3.98 | $3.92 | $3.98 | $3.98 | 8,520,750 |
| 2023-01-19 | $3.88 | $3.93 | $3.86 | $3.92 | $3.92 | 7,040,340 |
| 2023-01-18 | $3.89 | $3.91 | $3.88 | $3.88 | $3.88 | 6,086,440 |
| 2023-01-17 | $3.90 | $3.90 | $3.86 | $3.88 | $3.88 | 5,842,110 |
| 2023-01-16 | $3.85 | $3.90 | $3.84 | $3.88 | $3.88 | 8,616,590 |
| 2023-01-13 | $3.81 | $3.85 | $3.80 | $3.85 | $3.85 | 6,620,690 |
| 2023-01-12 | $3.83 | $3.85 | $3.79 | $3.80 | $3.80 | 10,445,680 |
| 2023-01-11 | $3.87 | $3.91 | $3.83 | $3.83 | $3.83 | 10,230,490 |
| 2023-01-10 | $3.93 | $3.94 | $3.86 | $3.87 | $3.87 | 11,384,060 |
| 2023-01-09 | $3.96 | $3.98 | $3.92 | $3.93 | $3.93 | 8,463,660 |
| 2023-01-06 | $4.03 | $4.09 | $3.94 | $3.94 | $3.94 | 15,207,220 |
| 2023-01-05 | $4.04 | $4.06 | $4.01 | $4.01 | $4.01 | 11,650,100 |
| 2023-01-04 | $3.97 | $4.07 | $3.94 | $4.03 | $4.03 | 13,183,420 |
| 2023-01-03 | $3.98 | $4.00 | $3.95 | $3.97 | $3.97 | 8,415,170 |
| 2023-01-02 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 0 |
| 2022-12-30 | $3.93 | $3.99 | $3.92 | $3.98 | $3.98 | 6,930,630 |
| 2022-12-29 | $4.00 | $4.01 | $3.91 | $3.92 | $3.92 | 9,524,560 |
| 2022-12-28 | $3.99 | $4.03 | $3.92 | $4.02 | $4.02 | 8,248,260 |
| 2022-12-27 | $3.96 | $4.03 | $3.96 | $4.00 | $4.00 | 8,015,720 |
| 2022-12-26 | $4.04 | $4.05 | $3.94 | $3.96 | $3.96 | 8,680,850 |
| 2022-12-23 | $4.00 | $4.06 | $4.00 | $4.02 | $4.02 | 6,826,400 |
| 2022-12-22 | $4.12 | $4.16 | $4.00 | $4.02 | $4.02 | 8,906,600 |
| 2022-12-21 | $4.08 | $4.12 | $4.04 | $4.07 | $4.07 | 7,314,790 |
| 2022-12-20 | $4.13 | $4.14 | $4.05 | $4.07 | $4.07 | 10,448,560 |
| 2022-12-19 | $4.21 | $4.25 | $4.11 | $4.13 | $4.13 | 15,131,820 |
| 2022-12-16 | $4.19 | $4.27 | $4.15 | $4.19 | $4.19 | 16,089,140 |
| 2022-12-15 | $4.20 | $4.23 | $4.17 | $4.20 | $4.20 | 11,130,780 |
| 2022-12-14 | $4.25 | $4.26 | $4.20 | $4.21 | $4.21 | 13,403,350 |
| 2022-12-13 | $4.20 | $4.29 | $4.19 | $4.27 | $4.27 | 14,430,780 |
| 2022-12-12 | $4.26 | $4.29 | $4.21 | $4.21 | $4.21 | 19,929,030 |
| 2022-12-09 | $4.34 | $4.39 | $4.26 | $4.31 | $4.31 | 24,646,580 |
| 2022-12-08 | $4.24 | $4.35 | $4.21 | $4.33 | $4.33 | 31,249,930 |
| 2022-12-07 | $4.20 | $4.26 | $4.17 | $4.23 | $4.23 | 18,989,560 |
| 2022-12-06 | $4.24 | $4.30 | $4.18 | $4.20 | $4.20 | 23,388,450 |
| 2022-12-05 | $4.20 | $4.29 | $4.19 | $4.26 | $4.26 | 37,363,930 |
| 2022-12-01 | $4.22 | $4.25 | $4.14 | $4.16 | $4.16 | 47,299,980 |
| 2022-11-30 | $4.25 | $4.35 | $4.20 | $4.22 | $4.22 | 76,687,450 |
| 2022-11-29 | $4.27 | $4.35 | $4.09 | $4.22 | $4.22 | 94,577,740 |
| 2022-11-28 | $3.91 | $3.99 | $3.86 | $3.97 | $3.97 | 25,245,430 |
| 2022-11-25 | $3.86 | $3.97 | $3.85 | $3.94 | $3.94 | 27,204,010 |
| 2022-11-24 | $3.84 | $3.89 | $3.82 | $3.86 | $3.86 | 15,513,050 |
| 2022-11-23 | $3.79 | $3.85 | $3.78 | $3.80 | $3.80 | 9,081,300 |
| 2022-11-22 | $3.80 | $3.84 | $3.77 | $3.79 | $3.79 | 9,867,720 |
| 2022-11-21 | $3.82 | $3.82 | $3.76 | $3.78 | $3.78 | 10,077,440 |
| 2022-11-18 | $3.87 | $3.88 | $3.83 | $3.83 | $3.83 | 11,712,360 |
| 2022-11-17 | $3.86 | $3.88 | $3.83 | $3.87 | $3.87 | 10,806,560 |
| 2022-11-16 | $3.91 | $3.92 | $3.84 | $3.85 | $3.85 | 15,786,240 |
| 2022-11-15 | $3.90 | $3.96 | $3.89 | $3.92 | $3.92 | 26,297,440 |
| 2022-11-14 | $3.95 | $3.98 | $3.87 | $3.93 | $3.93 | 39,095,340 |
| 2022-11-11 | $3.75 | $3.93 | $3.73 | $3.88 | $3.88 | 34,354,560 |
| 2022-11-10 | $3.69 | $3.72 | $3.66 | $3.70 | $3.70 | 6,164,330 |
| 2022-11-09 | $3.70 | $3.76 | $3.69 | $3.70 | $3.70 | 8,927,780 |
| 2022-11-08 | $3.69 | $3.71 | $3.67 | $3.69 | $3.69 | 4,003,880 |
| 2022-11-07 | $3.67 | $3.72 | $3.65 | $3.70 | $3.70 | 8,107,110 |
| 2022-11-04 | $3.61 | $3.67 | $3.60 | $3.67 | $3.67 | 7,173,240 |
| 2022-11-03 | $3.64 | $3.65 | $3.60 | $3.62 | $3.62 | 5,203,470 |
| 2022-11-02 | $3.62 | $3.65 | $3.60 | $3.65 | $3.65 | 6,941,160 |
| 2022-11-01 | $3.56 | $3.62 | $3.54 | $3.61 | $3.61 | 7,740,120 |
| 2022-10-31 | $3.57 | $3.59 | $3.52 | $3.56 | $3.56 | 7,824,500 |
| 2022-10-28 | $3.68 | $3.69 | $3.56 | $3.57 | $3.57 | 11,146,460 |
| 2022-10-27 | $3.67 | $3.72 | $3.66 | $3.69 | $3.69 | 8,499,820 |
| 2022-10-26 | $3.65 | $3.68 | $3.64 | $3.67 | $3.67 | 8,055,580 |
| 2022-10-25 | $3.67 | $3.69 | $3.63 | $3.64 | $3.64 | 9,365,860 |
| 2022-10-24 | $3.73 | $3.74 | $3.67 | $3.67 | $3.67 | 13,554,800 |
| 2022-10-21 | $3.76 | $3.77 | $3.71 | $3.72 | $3.72 | 8,287,830 |
| 2022-10-20 | $3.75 | $3.77 | $3.72 | $3.74 | $3.74 | 8,231,190 |
| 2022-10-19 | $3.76 | $3.81 | $3.74 | $3.76 | $3.76 | 11,104,360 |
| 2022-10-18 | $3.80 | $3.81 | $3.76 | $3.76 | $3.76 | 8,389,850 |
| 2022-10-17 | $3.76 | $3.80 | $3.74 | $3.80 | $3.80 | 10,455,800 |
| 2022-10-14 | $3.78 | $3.82 | $3.77 | $3.78 | $3.78 | 14,574,220 |
| 2022-10-13 | $3.76 | $3.78 | $3.72 | $3.77 | $3.77 | 9,139,650 |
| 2022-10-12 | $3.70 | $3.79 | $3.68 | $3.78 | $3.78 | 12,423,950 |
| 2022-10-11 | $3.68 | $3.71 | $3.65 | $3.70 | $3.70 | 9,621,810 |
| 2022-10-10 | $3.75 | $3.79 | $3.69 | $3.70 | $3.70 | 12,944,960 |
| 2022-09-30 | $3.74 | $3.77 | $3.68 | $3.71 | $3.71 | 11,838,920 |
| 2022-09-29 | $3.78 | $3.79 | $3.68 | $3.70 | $3.70 | 15,856,940 |
| 2022-09-28 | $3.78 | $3.80 | $3.73 | $3.74 | $3.74 | 11,979,710 |
| 2022-09-27 | $3.75 | $3.81 | $3.75 | $3.79 | $3.79 | 13,526,080 |
| 2022-09-26 | $3.87 | $3.87 | $3.76 | $3.78 | $3.78 | 18,377,020 |
| 2022-09-23 | $3.84 | $3.92 | $3.81 | $3.82 | $3.82 | 14,775,820 |
| 2022-09-22 | $3.88 | $3.97 | $3.82 | $3.84 | $3.84 | 17,924,890 |
| 2022-09-21 | $3.83 | $3.93 | $3.78 | $3.90 | $3.90 | 21,290,070 |
| 2022-09-20 | $3.88 | $3.94 | $3.83 | $3.83 | $3.83 | 15,803,600 |
| 2022-09-19 | $3.90 | $3.91 | $3.83 | $3.85 | $3.85 | 17,465,320 |
| 2022-09-16 | $4.01 | $4.05 | $3.88 | $3.90 | $3.90 | 21,679,210 |
| 2022-09-15 | $4.00 | $4.06 | $3.95 | $4.02 | $4.02 | 18,570,400 |
| 2022-09-14 | $3.98 | $4.03 | $3.97 | $3.98 | $3.98 | 11,444,730 |
| 2022-09-13 | $4.07 | $4.09 | $4.01 | $4.02 | $4.02 | 15,992,770 |
| 2022-09-12 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2022-09-09 | $4.06 | $4.10 | $4.05 | $4.09 | $4.09 | 19,371,290 |
| 2022-09-08 | $4.08 | $4.09 | $4.02 | $4.04 | $4.04 | 13,040,200 |
| 2022-09-07 | $4.03 | $4.08 | $4.01 | $4.06 | $4.06 | 17,691,440 |
| 2022-09-06 | $3.98 | $4.08 | $3.95 | $4.05 | $4.05 | 23,023,480 |
| 2022-09-05 | $3.90 | $3.97 | $3.90 | $3.97 | $3.97 | 19,009,940 |
| 2022-09-02 | $3.93 | $3.94 | $3.89 | $3.90 | $3.90 | 13,917,320 |
| 2022-09-01 | $3.90 | $3.99 | $3.88 | $3.91 | $3.91 | 24,154,280 |
| 2022-08-31 | $3.96 | $3.99 | $3.88 | $3.90 | $3.90 | 23,466,640 |
| 2022-08-30 | $3.92 | $4.00 | $3.92 | $3.97 | $3.97 | 15,688,710 |
| 2022-08-29 | $3.95 | $3.96 | $3.87 | $3.94 | $3.94 | 25,181,850 |
| 2022-08-26 | $4.01 | $4.03 | $3.98 | $4.02 | $4.02 | 10,789,560 |
| 2022-08-25 | $3.98 | $4.02 | $3.97 | $4.01 | $4.01 | 10,841,510 |
| 2022-08-24 | $4.03 | $4.05 | $3.95 | $3.95 | $3.95 | 11,447,570 |
| 2022-08-23 | $4.04 | $4.05 | $3.99 | $4.04 | $4.04 | 9,718,340 |
| 2022-08-22 | $4.01 | $4.07 | $4.00 | $4.03 | $4.03 | 10,178,790 |
| 2022-08-19 | $3.99 | $4.05 | $3.99 | $4.01 | $4.01 | 9,104,660 |
| 2022-08-18 | $4.04 | $4.05 | $3.99 | $3.99 | $3.99 | 7,744,330 |
| 2022-08-17 | $4.03 | $4.06 | $4.01 | $4.04 | $4.04 | 8,889,430 |
| 2022-08-16 | $3.98 | $4.05 | $3.97 | $4.03 | $4.03 | 13,395,470 |
| 2022-08-15 | $3.98 | $4.02 | $3.95 | $3.96 | $3.96 | 9,843,730 |
| 2022-08-12 | $3.96 | $4.01 | $3.94 | $3.99 | $3.99 | 10,926,720 |
| 2022-08-11 | $3.91 | $3.98 | $3.90 | $3.97 | $3.97 | 13,312,960 |
| 2022-08-10 | $3.93 | $3.94 | $3.88 | $3.89 | $3.89 | 9,322,990 |
| 2022-08-09 | $3.93 | $3.95 | $3.89 | $3.95 | $3.95 | 9,184,900 |
| 2022-08-08 | $3.89 | $3.98 | $3.89 | $3.93 | $3.93 | 10,931,950 |
| 2022-08-05 | $3.87 | $3.91 | $3.86 | $3.89 | $3.89 | 9,908,230 |
| 2022-08-04 | $3.96 | $3.98 | $3.91 | $3.97 | $3.86 | 13,676,670 |
| 2022-08-03 | $4.00 | $4.03 | $3.94 | $3.94 | $3.83 | 14,979,460 |
| 2022-08-02 | $4.09 | $4.10 | $3.94 | $4.00 | $3.89 | 24,484,580 |
| 2022-08-01 | $4.16 | $4.17 | $4.09 | $4.12 | $4.01 | 14,683,010 |
| 2022-07-29 | $4.21 | $4.23 | $4.16 | $4.16 | $4.05 | 12,262,940 |
| 2022-07-28 | $4.19 | $4.23 | $4.17 | $4.19 | $4.07 | 12,413,030 |
| 2022-07-27 | $4.22 | $4.24 | $4.16 | $4.17 | $4.06 | 12,814,500 |
| 2022-07-26 | $4.12 | $4.25 | $4.12 | $4.22 | $4.10 | 15,383,050 |
| 2022-07-25 | $4.13 | $4.18 | $4.11 | $4.12 | $4.01 | 12,398,390 |
| 2022-07-22 | $4.09 | $4.15 | $4.08 | $4.11 | $4.00 | 11,851,970 |
| 2022-07-21 | $4.11 | $4.14 | $4.08 | $4.09 | $3.98 | 12,829,620 |
| 2022-07-20 | $4.12 | $4.13 | $4.10 | $4.10 | $3.99 | 11,324,370 |
| 2022-07-19 | $4.10 | $4.12 | $4.08 | $4.10 | $3.99 | 11,062,210 |
| 2022-07-18 | $4.01 | $4.11 | $4.00 | $4.10 | $3.99 | 14,581,780 |
| 2022-07-15 | $4.11 | $4.13 | $4.01 | $4.01 | $3.90 | 18,415,490 |
| 2022-07-14 | $4.19 | $4.22 | $4.10 | $4.13 | $4.02 | 18,029,510 |
| 2022-07-13 | $4.17 | $4.25 | $4.17 | $4.21 | $4.09 | 17,374,220 |
| 2022-07-12 | $4.17 | $4.20 | $4.15 | $4.17 | $4.06 | 10,034,040 |
| 2022-07-11 | $4.19 | $4.20 | $4.15 | $4.17 | $4.06 | 12,087,040 |
| 2022-07-08 | $4.21 | $4.23 | $4.18 | $4.20 | $4.08 | 12,919,140 |
| 2022-07-07 | $4.20 | $4.24 | $4.18 | $4.21 | $4.09 | 11,475,840 |
| 2022-07-06 | $4.25 | $4.27 | $4.18 | $4.20 | $4.08 | 17,321,600 |
| 2022-07-05 | $4.25 | $4.29 | $4.22 | $4.25 | $4.13 | 16,423,400 |
| 2022-07-04 | $4.33 | $4.34 | $4.25 | $4.26 | $4.14 | 20,948,150 |
| 2022-07-01 | $4.29 | $4.41 | $4.24 | $4.33 | $4.21 | 27,690,400 |
| 2022-06-30 | $4.32 | $4.33 | $4.27 | $4.28 | $4.16 | 19,394,120 |
| 2022-06-29 | $4.24 | $4.33 | $4.23 | $4.29 | $4.17 | 32,939,410 |
| 2022-06-28 | $4.22 | $4.25 | $4.20 | $4.24 | $4.12 | 17,089,750 |
| 2022-06-27 | $4.25 | $4.29 | $4.22 | $4.23 | $4.11 | 15,781,500 |
| 2022-06-24 | $4.26 | $4.26 | $4.22 | $4.23 | $4.11 | 13,757,200 |
| 2022-06-23 | $4.22 | $4.26 | $4.19 | $4.25 | $4.13 | 16,733,770 |
| 2022-06-22 | $4.29 | $4.33 | $4.20 | $4.22 | $4.10 | 16,238,820 |
| 2022-06-21 | $4.26 | $4.34 | $4.24 | $4.28 | $4.16 | 23,949,140 |
| 2022-06-20 | $4.22 | $4.29 | $4.20 | $4.26 | $4.14 | 17,781,550 |
| 2022-06-17 | $4.26 | $4.29 | $4.19 | $4.23 | $4.11 | 22,918,880 |
| 2022-06-16 | $4.30 | $4.35 | $4.26 | $4.28 | $4.16 | 23,016,140 |
| 2022-06-15 | $4.26 | $4.38 | $4.24 | $4.30 | $4.18 | 38,065,550 |
| 2022-06-14 | $4.17 | $4.26 | $4.15 | $4.26 | $4.14 | 29,465,860 |
| 2022-06-13 | $4.20 | $4.22 | $4.15 | $4.19 | $4.07 | 30,720,620 |
| 2022-06-10 | $4.23 | $4.27 | $4.21 | $4.23 | $4.11 | 31,785,630 |
| 2022-06-09 | $4.33 | $4.36 | $4.26 | $4.27 | $4.15 | 19,375,320 |
| 2022-06-08 | $4.39 | $4.42 | $4.27 | $4.32 | $4.20 | 25,951,520 |
| 2022-06-07 | $4.37 | $4.45 | $4.32 | $4.40 | $4.28 | 31,711,840 |
| 2022-06-06 | $4.39 | $4.41 | $4.25 | $4.39 | $4.27 | 38,713,950 |
| 2022-06-02 | $4.48 | $4.49 | $4.39 | $4.39 | $4.27 | 25,715,690 |
| 2022-06-01 | $4.56 | $4.57 | $4.44 | $4.47 | $4.35 | 28,633,780 |
| 2022-05-31 | $4.69 | $4.70 | $4.51 | $4.57 | $4.44 | 36,213,990 |
| 2022-05-30 | $4.59 | $4.74 | $4.51 | $4.63 | $4.50 | 46,604,310 |
| 2022-05-27 | $4.54 | $4.58 | $4.51 | $4.52 | $4.40 | 21,326,710 |
| 2022-05-26 | $4.53 | $4.62 | $4.50 | $4.53 | $4.41 | 27,654,370 |
| 2022-05-25 | $4.44 | $4.52 | $4.44 | $4.50 | $4.38 | 17,196,400 |
| 2022-05-24 | $4.61 | $4.64 | $4.44 | $4.44 | $4.32 | 27,604,560 |
| 2022-05-23 | $4.64 | $4.65 | $4.55 | $4.61 | $4.48 | 27,111,820 |
| 2022-05-20 | $4.67 | $4.71 | $4.61 | $4.65 | $4.52 | 31,484,920 |
| 2022-05-19 | $4.49 | $4.69 | $4.48 | $4.67 | $4.54 | 41,338,570 |
| 2022-05-18 | $4.62 | $4.66 | $4.56 | $4.57 | $4.44 | 29,400,010 |
| 2022-05-17 | $4.75 | $4.80 | $4.57 | $4.65 | $4.52 | 45,404,360 |
| 2022-05-16 | $4.88 | $4.92 | $4.71 | $4.82 | $4.69 | 68,010,420 |
| 2022-05-13 | $4.53 | $4.74 | $4.47 | $4.74 | $4.61 | 58,066,180 |
| 2022-05-12 | $4.60 | $4.63 | $4.47 | $4.54 | $4.42 | 37,895,980 |
| 2022-05-11 | $4.66 | $4.74 | $4.56 | $4.62 | $4.49 | 58,544,430 |
| 2022-05-10 | $4.46 | $4.69 | $4.46 | $4.66 | $4.53 | 53,205,850 |
| 2022-05-09 | $4.40 | $4.63 | $4.40 | $4.54 | $4.42 | 53,339,510 |
| 2022-05-06 | $4.48 | $4.59 | $4.37 | $4.45 | $4.33 | 81,388,580 |
| 2022-05-05 | $4.30 | $4.58 | $4.26 | $4.58 | $4.45 | 97,947,270 |
| 2022-05-04 | $4.16 | $4.16 | $4.16 | $4.16 | $4.05 | 0 |
| 2022-05-03 | $4.16 | $4.16 | $4.16 | $4.16 | $4.05 | 0 |
| 2022-04-29 | $3.98 | $4.19 | $3.96 | $4.16 | $4.05 | 53,455,820 |
| 2022-04-28 | $3.88 | $4.03 | $3.85 | $4.01 | $3.90 | 50,893,970 |
| 2022-04-27 | $3.89 | $3.93 | $3.76 | $3.88 | $3.77 | 50,415,490 |
| 2022-04-26 | $4.00 | $4.10 | $3.90 | $3.93 | $3.82 | 36,921,330 |
| 2022-04-25 | $4.17 | $4.23 | $3.96 | $3.96 | $3.85 | 44,916,110 |
| 2022-04-22 | $4.20 | $4.31 | $4.16 | $4.27 | $4.15 | 33,858,850 |
| 2022-04-21 | $4.46 | $4.50 | $4.22 | $4.24 | $4.12 | 50,952,310 |
| 2022-04-20 | $4.68 | $4.73 | $4.45 | $4.50 | $4.38 | 50,241,050 |
| 2022-04-19 | $4.56 | $4.77 | $4.48 | $4.72 | $4.59 | 58,236,780 |
| 2022-04-18 | $4.55 | $4.77 | $4.50 | $4.57 | $4.44 | 55,586,310 |
| 2022-04-15 | $4.68 | $4.87 | $4.63 | $4.68 | $4.55 | 54,854,960 |
| 2022-04-14 | $4.65 | $4.80 | $4.61 | $4.73 | $4.60 | 64,467,430 |
| 2022-04-13 | $4.80 | $4.86 | $4.59 | $4.60 | $4.47 | 85,251,650 |
| 2022-04-12 | $4.88 | $5.13 | $4.82 | $4.90 | $4.77 | 81,398,980 |
| 2022-04-11 | $5.00 | $5.03 | $4.88 | $4.91 | $4.77 | 84,132,910 |
| 2022-04-08 | $4.93 | $5.25 | $4.82 | $5.10 | $4.96 | 122,232,030 |
| 2022-04-07 | $5.34 | $5.42 | $5.00 | $5.01 | $4.87 | 187,421,200 |
| 2022-04-06 | $5.15 | $5.56 | $4.96 | $5.56 | $5.41 | 211,383,060 |
| 2022-04-05 | $5.05 | $5.05 | $5.05 | $5.05 | $4.91 | 0 |
| 2022-04-04 | $5.05 | $5.05 | $5.05 | $5.05 | $4.91 | 0 |
| 2022-04-01 | $4.66 | $5.20 | $4.65 | $5.05 | $4.91 | 143,760,130 |
| 2022-03-31 | $4.57 | $4.92 | $4.57 | $4.74 | $4.61 | 96,616,550 |
| 2022-03-30 | $4.41 | $4.66 | $4.41 | $4.59 | $4.46 | 64,517,090 |
| 2022-03-29 | $4.46 | $4.49 | $4.39 | $4.42 | $4.30 | 36,283,400 |
| 2022-03-28 | $4.39 | $4.55 | $4.34 | $4.49 | $4.37 | 51,410,210 |
| 2022-03-25 | $4.36 | $4.48 | $4.26 | $4.43 | $4.31 | 44,301,590 |
| 2022-03-24 | $4.35 | $4.44 | $4.33 | $4.36 | $4.24 | 27,644,570 |
| 2022-03-23 | $4.29 | $4.41 | $4.28 | $4.38 | $4.26 | 29,754,990 |
| 2022-03-22 | $4.22 | $4.36 | $4.20 | $4.32 | $4.20 | 39,365,900 |
| 2022-03-21 | $4.20 | $4.23 | $4.16 | $4.22 | $4.10 | 17,852,920 |
| 2022-03-18 | $4.09 | $4.21 | $4.08 | $4.19 | $4.07 | 15,373,580 |
| 2022-03-17 | $4.10 | $4.16 | $4.08 | $4.11 | $4.00 | 20,957,670 |
| 2022-03-16 | $3.91 | $4.00 | $3.81 | $3.99 | $3.88 | 16,165,460 |
| 2022-03-15 | $4.07 | $4.09 | $3.86 | $3.86 | $3.75 | 21,647,880 |
| 2022-03-14 | $4.13 | $4.19 | $4.10 | $4.10 | $3.99 | 11,767,560 |
| 2022-03-11 | $4.09 | $4.16 | $4.01 | $4.14 | $4.03 | 16,122,030 |
| 2022-03-10 | $4.05 | $4.17 | $4.05 | $4.12 | $4.01 | 16,883,690 |
| 2022-03-09 | $4.17 | $4.18 | $3.91 | $4.02 | $3.91 | 21,944,170 |
| 2022-03-08 | $4.26 | $4.26 | $4.15 | $4.17 | $4.06 | 16,546,000 |
| 2022-03-07 | $4.29 | $4.34 | $4.25 | $4.27 | $4.15 | 12,928,690 |
| 2022-03-04 | $4.35 | $4.36 | $4.28 | $4.30 | $4.18 | 13,810,620 |
| 2022-03-03 | $4.29 | $4.38 | $4.28 | $4.37 | $4.25 | 19,249,460 |
| 2022-03-02 | $4.24 | $4.34 | $4.24 | $4.28 | $4.16 | 11,581,260 |
| 2022-03-01 | $4.24 | $4.27 | $4.22 | $4.26 | $4.14 | 10,600,970 |
| 2022-02-28 | $4.26 | $4.26 | $4.22 | $4.22 | $4.10 | 8,743,120 |
| 2022-02-25 | $4.28 | $4.30 | $4.21 | $4.26 | $4.14 | 13,682,310 |
| 2022-02-24 | $4.35 | $4.38 | $4.22 | $4.26 | $4.14 | 15,383,710 |
| 2022-02-23 | $4.38 | $4.42 | $4.33 | $4.36 | $4.24 | 11,069,540 |
| 2022-02-22 | $4.41 | $4.46 | $4.36 | $4.38 | $4.26 | 15,034,760 |
| 2022-02-21 | $4.35 | $4.42 | $4.31 | $4.40 | $4.28 | 14,414,240 |
| 2022-02-18 | $4.25 | $4.35 | $4.23 | $4.35 | $4.23 | 13,075,140 |
| 2022-02-17 | $4.26 | $4.29 | $4.24 | $4.25 | $4.13 | 10,202,230 |
| 2022-02-16 | $4.26 | $4.31 | $4.25 | $4.27 | $4.15 | 8,193,300 |
| 2022-02-15 | $4.31 | $4.33 | $4.23 | $4.25 | $4.13 | 10,694,800 |
| 2022-02-14 | $4.34 | $4.37 | $4.30 | $4.31 | $4.19 | 11,481,320 |
| 2022-02-11 | $4.39 | $4.42 | $4.34 | $4.36 | $4.24 | 14,319,700 |
| 2022-02-10 | $4.33 | $4.38 | $4.32 | $4.38 | $4.26 | 10,392,160 |
| 2022-02-09 | $4.39 | $4.40 | $4.33 | $4.35 | $4.23 | 13,994,750 |
| 2022-02-08 | $4.26 | $4.34 | $4.23 | $4.34 | $4.22 | 15,778,220 |
| 2022-02-07 | $4.15 | $4.26 | $4.14 | $4.24 | $4.12 | 14,007,120 |
| 2022-02-04 | $4.12 | $4.12 | $4.12 | $4.12 | $4.01 | 0 |
| 2022-02-03 | $4.12 | $4.12 | $4.12 | $4.12 | $4.01 | 0 |
| 2022-02-02 | $4.12 | $4.12 | $4.12 | $4.12 | $4.01 | 0 |
| 2022-02-01 | $4.12 | $4.12 | $4.12 | $4.12 | $4.01 | 0 |
| 2022-01-28 | $4.14 | $4.16 | $4.09 | $4.12 | $4.01 | 9,960,580 |
| 2022-01-27 | $4.18 | $4.19 | $4.10 | $4.12 | $4.01 | 12,481,570 |
| 2022-01-26 | $4.16 | $4.21 | $4.12 | $4.20 | $4.08 | 11,160,750 |
| 2022-01-25 | $4.29 | $4.29 | $4.12 | $4.12 | $4.01 | 13,587,490 |
| 2022-01-24 | $4.27 | $4.33 | $4.24 | $4.29 | $4.17 | 14,059,080 |
| 2022-01-21 | $4.29 | $4.32 | $4.22 | $4.29 | $4.17 | 15,973,350 |
| 2022-01-20 | $4.31 | $4.37 | $4.28 | $4.29 | $4.17 | 18,082,060 |
| 2022-01-19 | $4.28 | $4.32 | $4.27 | $4.30 | $4.18 | 12,948,660 |
| 2022-01-18 | $4.28 | $4.32 | $4.24 | $4.29 | $4.17 | 11,277,960 |
| 2022-01-17 | $4.22 | $4.31 | $4.22 | $4.27 | $4.15 | 12,402,140 |
| 2022-01-14 | $4.29 | $4.31 | $4.22 | $4.23 | $4.11 | 16,203,450 |
| 2022-01-13 | $4.26 | $4.38 | $4.25 | $4.29 | $4.17 | 21,526,470 |
| 2022-01-12 | $4.29 | $4.32 | $4.24 | $4.26 | $4.14 | 16,254,080 |
| 2022-01-11 | $4.29 | $4.36 | $4.28 | $4.32 | $4.20 | 22,155,370 |
| 2022-01-10 | $4.26 | $4.30 | $4.22 | $4.29 | $4.17 | 20,710,780 |
| 2022-01-07 | $4.20 | $4.30 | $4.20 | $4.25 | $4.13 | 22,110,310 |
| 2022-01-06 | $4.17 | $4.23 | $4.16 | $4.19 | $4.07 | 13,321,530 |
| 2022-01-05 | $4.21 | $4.24 | $4.16 | $4.17 | $4.06 | 15,839,050 |
| 2022-01-04 | $4.12 | $4.22 | $4.09 | $4.21 | $4.09 | 18,831,490 |
| 2022-01-03 | $4.11 | $4.11 | $4.11 | $4.11 | $4.00 | 0 |
| 2021-12-31 | $4.09 | $4.14 | $4.09 | $4.11 | $4.00 | 12,301,640 |
| 2021-12-30 | $4.11 | $4.12 | $4.07 | $4.08 | $3.97 | 13,160,600 |
| 2021-12-29 | $4.11 | $4.13 | $4.07 | $4.10 | $3.99 | 12,581,140 |
| 2021-12-28 | $4.12 | $4.13 | $4.07 | $4.11 | $4.00 | 13,693,230 |
| 2021-12-27 | $4.09 | $4.15 | $4.09 | $4.12 | $4.01 | 15,600,180 |
| 2021-12-24 | $4.14 | $4.16 | $4.06 | $4.09 | $3.98 | 21,609,750 |
| 2021-12-23 | $4.19 | $4.23 | $4.13 | $4.14 | $4.03 | 22,702,110 |
| 2021-12-22 | $4.36 | $4.40 | $4.19 | $4.21 | $4.09 | 50,222,060 |
| 2021-12-21 | $4.10 | $4.49 | $4.07 | $4.39 | $4.27 | 81,844,550 |
| 2021-12-20 | $4.03 | $4.11 | $4.01 | $4.09 | $3.98 | 27,170,840 |
| 2021-12-17 | $3.99 | $4.05 | $3.98 | $4.02 | $3.91 | 19,688,540 |
| 2021-12-16 | $3.99 | $4.00 | $3.95 | $3.99 | $3.88 | 12,725,840 |
| 2021-12-15 | $3.96 | $4.00 | $3.95 | $3.98 | $3.87 | 11,596,840 |
| 2021-12-14 | $3.99 | $3.99 | $3.95 | $3.96 | $3.85 | 9,457,990 |
| 2021-12-13 | $4.00 | $4.03 | $3.97 | $3.99 | $3.88 | 12,852,380 |
| 2021-12-10 | $4.00 | $4.02 | $3.97 | $4.00 | $3.89 | 15,913,560 |
| 2021-12-09 | $3.94 | $4.00 | $3.94 | $4.00 | $3.89 | 19,758,980 |
| 2021-12-08 | $3.98 | $3.99 | $3.93 | $3.95 | $3.84 | 16,281,140 |
| 2021-12-07 | $4.00 | $4.03 | $3.95 | $3.97 | $3.86 | 27,319,860 |
| 2021-12-06 | $3.94 | $3.98 | $3.92 | $3.92 | $3.81 | 20,941,850 |
| 2021-12-03 | $3.92 | $3.92 | $3.92 | $3.92 | $3.81 | 11,563,880 |
| 2021-12-02 | $3.93 | $3.93 | $3.93 | $3.93 | $3.82 | 14,019,710 |
| 2021-12-01 | $3.89 | $3.94 | $3.88 | $3.94 | $3.83 | 15,673,110 |
| 2021-11-30 | $3.87 | $3.90 | $3.86 | $3.90 | $3.79 | 8,857,670 |
| 2021-11-29 | $3.88 | $3.88 | $3.85 | $3.87 | $3.76 | 10,062,600 |
| 2021-11-26 | $3.90 | $3.91 | $3.89 | $3.89 | $3.78 | 7,673,000 |
| 2021-11-25 | $3.91 | $3.93 | $3.90 | $3.91 | $3.80 | 13,013,290 |
| 2021-11-24 | $3.90 | $3.92 | $3.89 | $3.91 | $3.80 | 13,144,850 |
| 2021-11-23 | $3.89 | $3.92 | $3.89 | $3.90 | $3.79 | 11,175,590 |
| 2021-11-22 | $3.92 | $3.93 | $3.88 | $3.89 | $3.78 | 10,013,140 |
| 2021-11-19 | $3.88 | $3.94 | $3.87 | $3.93 | $3.82 | 12,433,300 |
| 2021-11-18 | $3.92 | $3.92 | $3.89 | $3.89 | $3.78 | 10,651,500 |
| 2021-11-17 | $3.92 | $3.93 | $3.90 | $3.92 | $3.81 | 8,380,080 |
| 2021-11-16 | $3.94 | $3.97 | $3.91 | $3.91 | $3.80 | 13,547,770 |
| 2021-11-15 | $3.92 | $3.96 | $3.91 | $3.95 | $3.84 | 17,492,950 |
| 2021-11-12 | $3.94 | $3.97 | $3.90 | $3.93 | $3.82 | 28,387,790 |
| 2021-11-11 | $3.94 | $4.05 | $3.92 | $3.93 | $3.82 | 71,141,170 |
| 2021-11-10 | $3.90 | $3.94 | $3.87 | $3.93 | $3.82 | 11,347,850 |
| 2021-11-09 | $3.89 | $3.91 | $3.88 | $3.90 | $3.79 | 7,386,410 |
| 2021-11-08 | $3.89 | $3.92 | $3.87 | $3.89 | $3.78 | 10,849,420 |
| 2021-11-05 | $3.94 | $3.94 | $3.94 | $3.94 | $3.83 | 12,454,960 |
| 2021-11-04 | $3.98 | $3.99 | $3.93 | $3.94 | $3.83 | 18,462,920 |
| 2021-11-03 | $3.98 | $4.00 | $3.96 | $3.98 | $3.87 | 11,787,340 |
| 2021-11-02 | $4.07 | $4.08 | $3.97 | $3.98 | $3.87 | 17,411,810 |
| 2021-11-01 | $4.12 | $4.12 | $4.07 | $4.08 | $3.97 | 15,953,620 |
| 2021-10-29 | $4.08 | $4.12 | $4.08 | $4.12 | $4.01 | 9,409,040 |
| 2021-10-28 | $4.11 | $4.13 | $4.08 | $4.08 | $3.97 | 9,233,120 |
| 2021-10-27 | $4.22 | $4.23 | $4.10 | $4.11 | $4.00 | 12,449,050 |
| 2021-10-26 | $4.25 | $4.27 | $4.21 | $4.22 | $4.10 | 8,602,120 |
| 2021-10-25 | $4.29 | $4.29 | $4.20 | $4.25 | $4.13 | 10,697,380 |
| 2021-10-22 | $4.32 | $4.38 | $4.31 | $4.31 | $4.19 | 10,005,920 |
| 2021-10-21 | $4.31 | $4.34 | $4.29 | $4.31 | $4.19 | 9,758,120 |
| 2021-10-20 | $4.33 | $4.34 | $4.30 | $4.30 | $4.18 | 7,335,320 |
| 2021-10-19 | $4.37 | $4.37 | $4.32 | $4.32 | $4.20 | 8,174,950 |
| 2021-10-18 | $4.37 | $4.38 | $4.31 | $4.36 | $4.24 | 12,122,680 |
| 2021-10-15 | $4.41 | $4.42 | $4.38 | $4.39 | $4.27 | 9,213,180 |
| 2021-10-14 | $4.42 | $4.43 | $4.39 | $4.42 | $4.30 | 7,227,370 |
| 2021-10-13 | $4.44 | $4.47 | $4.39 | $4.41 | $4.29 | 8,374,760 |
| 2021-10-12 | $4.47 | $4.53 | $4.42 | $4.44 | $4.32 | 12,617,690 |
| 2021-10-11 | $4.47 | $4.52 | $4.45 | $4.47 | $4.35 | 12,399,140 |
| 2021-10-08 | $4.38 | $4.48 | $4.36 | $4.47 | $4.35 | 13,889,610 |
| 2021-10-07 | $4.36 | $4.36 | $4.36 | $4.36 | $4.24 | 0 |
| 2021-10-06 | $4.36 | $4.36 | $4.36 | $4.36 | $4.24 | 0 |
| 2021-09-30 | $4.37 | $4.38 | $4.33 | $4.36 | $4.24 | 11,373,120 |
| 2021-09-29 | $4.40 | $4.43 | $4.34 | $4.35 | $4.23 | 11,454,340 |
| 2021-09-28 | $4.38 | $4.43 | $4.35 | $4.41 | $4.29 | 11,190,590 |
| 2021-09-27 | $4.43 | $4.45 | $4.33 | $4.34 | $4.22 | 18,081,330 |
| 2021-09-24 | $4.50 | $4.51 | $4.43 | $4.43 | $4.31 | 18,453,700 |
| 2021-09-23 | $4.42 | $4.57 | $4.42 | $4.48 | $4.36 | 27,541,460 |
| 2021-09-22 | $4.41 | $4.45 | $4.39 | $4.41 | $4.29 | 23,090,200 |
| 2021-09-21 | $4.45 | $4.45 | $4.45 | $4.45 | $4.33 | 0 |
| 2021-09-20 | $4.45 | $4.45 | $4.45 | $4.45 | $4.33 | 0 |
| 2021-09-17 | $4.50 | $4.52 | $4.44 | $4.45 | $4.33 | 11,390,380 |
| 2021-09-16 | $4.58 | $4.63 | $4.48 | $4.49 | $4.37 | 16,893,750 |
| 2021-09-15 | $4.54 | $4.59 | $4.49 | $4.57 | $4.44 | 13,290,550 |
| 2021-09-14 | $4.69 | $4.71 | $4.54 | $4.54 | $4.42 | 17,848,420 |
| 2021-09-13 | $4.66 | $4.69 | $4.63 | $4.68 | $4.55 | 11,844,690 |
| 2021-09-10 | $4.65 | $4.72 | $4.63 | $4.66 | $4.53 | 15,567,870 |
| 2021-09-09 | $4.64 | $4.69 | $4.61 | $4.65 | $4.52 | 15,336,680 |
| 2021-09-08 | $4.58 | $4.64 | $4.57 | $4.63 | $4.50 | 14,355,650 |
| 2021-09-07 | $4.58 | $4.60 | $4.56 | $4.58 | $4.45 | 21,698,460 |
| 2021-09-06 | $4.56 | $4.65 | $4.55 | $4.58 | $4.45 | 14,977,620 |
| 2021-09-03 | $4.55 | $4.69 | $4.55 | $4.59 | $4.46 | 23,298,530 |
| 2021-09-02 | $4.53 | $4.55 | $4.48 | $4.50 | $4.38 | 22,670,200 |
| 2021-09-01 | $4.52 | $4.63 | $4.50 | $4.51 | $4.39 | 24,440,190 |
| 2021-08-31 | $4.44 | $4.52 | $4.44 | $4.51 | $4.39 | 15,576,240 |
| 2021-08-30 | $4.44 | $4.45 | $4.38 | $4.43 | $4.31 | 9,391,840 |
| 2021-08-27 | $4.42 | $4.47 | $4.40 | $4.44 | $4.32 | 9,037,470 |
| 2021-08-26 | $4.35 | $4.47 | $4.34 | $4.43 | $4.31 | 19,377,620 |
| 2021-08-25 | $4.29 | $4.37 | $4.27 | $4.36 | $4.24 | 12,199,710 |
| 2021-08-24 | $4.28 | $4.30 | $4.27 | $4.29 | $4.17 | 8,593,240 |
| 2021-08-23 | $4.32 | $4.34 | $4.27 | $4.29 | $4.17 | 15,329,460 |
| 2021-08-20 | $4.29 | $4.34 | $4.26 | $4.34 | $4.22 | 7,609,120 |
| 2021-08-19 | $4.33 | $4.34 | $4.28 | $4.30 | $4.18 | 10,011,630 |
| 2021-08-18 | $4.39 | $4.44 | $4.37 | $4.42 | $4.21 | 9,196,140 |
| 2021-08-17 | $4.46 | $4.48 | $4.39 | $4.41 | $4.20 | 12,564,960 |
| 2021-08-16 | $4.44 | $4.46 | $4.43 | $4.45 | $4.24 | 7,462,020 |
| 2021-08-13 | $4.44 | $4.44 | $4.41 | $4.43 | $4.22 | 5,519,330 |
| 2021-08-12 | $4.45 | $4.46 | $4.41 | $4.44 | $4.23 | 7,383,540 |
| 2021-08-11 | $4.41 | $4.49 | $4.40 | $4.46 | $4.25 | 14,579,950 |
| 2021-08-10 | $4.42 | $4.43 | $4.39 | $4.41 | $4.20 | 7,426,960 |
| 2021-08-09 | $4.40 | $4.44 | $4.38 | $4.42 | $4.21 | 16,637,140 |
| 2021-08-06 | $4.41 | $4.42 | $4.34 | $4.42 | $4.21 | 10,398,570 |
| 2021-08-05 | $4.41 | $4.45 | $4.39 | $4.42 | $4.21 | 11,656,440 |
| 2021-08-04 | $4.44 | $4.44 | $4.40 | $4.42 | $4.21 | 11,854,490 |
| 2021-08-03 | $4.47 | $4.47 | $4.43 | $4.45 | $4.24 | 11,716,820 |
| 2021-08-02 | $4.47 | $4.51 | $4.46 | $4.48 | $4.27 | 18,344,720 |
| 2021-07-30 | $4.51 | $4.52 | $4.47 | $4.48 | $4.27 | 5,319,040 |
| 2021-07-29 | $4.51 | $4.52 | $4.49 | $4.51 | $4.30 | 4,353,880 |
| 2021-07-28 | $4.52 | $4.55 | $4.47 | $4.51 | $4.30 | 9,767,210 |
| 2021-07-27 | $4.56 | $4.56 | $4.50 | $4.53 | $4.32 | 8,183,020 |
| 2021-07-26 | $4.59 | $4.59 | $4.54 | $4.56 | $4.34 | 9,020,980 |
| 2021-07-23 | $4.62 | $4.64 | $4.59 | $4.61 | $4.39 | 5,807,890 |
| 2021-07-22 | $4.63 | $4.65 | $4.61 | $4.64 | $4.42 | 4,814,490 |
| 2021-07-21 | $4.65 | $4.67 | $4.60 | $4.62 | $4.40 | 9,849,360 |
| 2021-07-20 | $4.65 | $4.68 | $4.64 | $4.65 | $4.43 | 4,666,940 |
| 2021-07-19 | $4.70 | $4.70 | $4.64 | $4.66 | $4.44 | 5,887,140 |
| 2021-07-16 | $4.72 | $4.73 | $4.69 | $4.70 | $4.48 | 5,514,700 |
| 2021-07-15 | $4.70 | $4.73 | $4.69 | $4.71 | $4.49 | 7,073,030 |
| 2021-07-14 | $4.69 | $4.71 | $4.67 | $4.71 | $4.49 | 8,061,290 |
| 2021-07-13 | $4.70 | $4.70 | $4.66 | $4.68 | $4.46 | 8,002,380 |
| 2021-07-12 | $4.71 | $4.73 | $4.67 | $4.69 | $4.47 | 8,936,600 |
| 2021-07-09 | $4.68 | $4.70 | $4.68 | $4.69 | $4.47 | 5,702,950 |
| 2021-07-08 | $4.71 | $4.72 | $4.67 | $4.70 | $4.48 | 6,079,250 |
| 2021-07-07 | $4.72 | $4.72 | $4.70 | $4.72 | $4.50 | 7,452,830 |
| 2021-07-06 | $4.71 | $4.75 | $4.69 | $4.72 | $4.50 | 9,649,150 |
| 2021-07-05 | $4.71 | $4.75 | $4.69 | $4.73 | $4.51 | 5,830,310 |
| 2021-07-02 | $4.77 | $4.77 | $4.69 | $4.69 | $4.47 | 8,449,620 |
| 2021-07-01 | $4.75 | $4.79 | $4.74 | $4.76 | $4.53 | 11,179,150 |
| 2021-06-30 | $4.77 | $4.78 | $4.75 | $4.76 | $4.53 | 5,025,840 |
| 2021-06-29 | $4.78 | $4.79 | $4.76 | $4.76 | $4.53 | 6,955,720 |
| 2021-06-28 | $4.82 | $4.83 | $4.78 | $4.79 | $4.56 | 5,166,920 |
| 2021-06-25 | $4.82 | $4.82 | $4.80 | $4.82 | $4.59 | 4,537,190 |
| 2021-06-24 | $4.80 | $4.83 | $4.79 | $4.82 | $4.59 | 6,629,580 |
| 2021-06-23 | $4.79 | $4.81 | $4.78 | $4.81 | $4.58 | 6,648,920 |
| 2021-06-22 | $4.79 | $4.81 | $4.78 | $4.80 | $4.57 | 5,417,430 |
| 2021-06-21 | $4.82 | $4.82 | $4.78 | $4.79 | $4.56 | 5,889,750 |
| 2021-06-18 | $4.78 | $4.81 | $4.76 | $4.80 | $4.57 | 7,242,860 |
| 2021-06-17 | $4.79 | $4.82 | $4.78 | $4.78 | $4.55 | 5,833,180 |
| 2021-06-16 | $4.83 | $4.83 | $4.78 | $4.80 | $4.57 | 9,513,280 |
| 2021-06-15 | $4.84 | $4.84 | $4.81 | $4.83 | $4.60 | 7,823,640 |
| 2021-06-14 | $4.84 | $4.84 | $4.84 | $4.84 | $4.61 | 0 |
| 2021-06-11 | $4.87 | $4.89 | $4.83 | $4.84 | $4.61 | 8,247,460 |
| 2021-06-10 | $4.89 | $4.90 | $4.84 | $4.86 | $4.63 | 6,956,430 |
| 2021-06-09 | $4.91 | $4.92 | $4.89 | $4.90 | $4.67 | 7,847,610 |
| 2021-06-08 | $4.90 | $4.96 | $4.87 | $4.92 | $4.69 | 10,195,640 |
| 2021-06-07 | $4.86 | $4.92 | $4.85 | $4.88 | $4.65 | 9,795,240 |
| 2021-06-04 | $4.92 | $4.93 | $4.85 | $4.87 | $4.64 | 18,518,200 |
| 2021-06-03 | $4.82 | $5.04 | $4.80 | $4.93 | $4.70 | 29,713,880 |
| 2021-06-02 | $4.81 | $4.83 | $4.80 | $4.81 | $4.58 | 9,151,760 |
| 2021-06-01 | $4.82 | $4.83 | $4.80 | $4.83 | $4.60 | 8,376,030 |
| 2021-05-31 | $4.85 | $4.85 | $4.80 | $4.82 | $4.59 | 11,405,850 |
| 2021-05-28 | $4.84 | $4.86 | $4.83 | $4.84 | $4.61 | 9,104,030 |
| 2021-05-27 | $4.86 | $4.88 | $4.84 | $4.84 | $4.61 | 9,609,600 |
| 2021-05-26 | $4.85 | $4.89 | $4.83 | $4.87 | $4.64 | 10,905,900 |
| 2021-05-25 | $4.84 | $4.86 | $4.82 | $4.86 | $4.63 | 11,103,930 |
| 2021-05-24 | $4.83 | $4.87 | $4.83 | $4.84 | $4.61 | 7,323,790 |
| 2021-05-21 | $4.82 | $4.85 | $4.82 | $4.84 | $4.61 | 4,274,570 |
| 2021-05-20 | $4.86 | $4.86 | $4.82 | $4.84 | $4.61 | 5,702,720 |
| 2021-05-19 | $4.86 | $4.87 | $4.83 | $4.86 | $4.63 | 8,179,910 |
| 2021-05-18 | $4.85 | $4.93 | $4.83 | $4.87 | $4.64 | 10,759,760 |
| 2021-05-17 | $4.86 | $4.87 | $4.84 | $4.84 | $4.61 | 10,137,270 |
| 2021-05-14 | $4.86 | $4.89 | $4.84 | $4.86 | $4.63 | 16,293,540 |
| 2021-05-13 | $4.84 | $4.88 | $4.83 | $4.86 | $4.63 | 7,492,730 |
| 2021-05-12 | $4.82 | $4.87 | $4.80 | $4.86 | $4.63 | 8,463,400 |
| 2021-05-11 | $4.85 | $4.88 | $4.82 | $4.83 | $4.60 | 17,768,900 |
| 2021-05-10 | $4.90 | $4.91 | $4.85 | $4.86 | $4.63 | 11,158,400 |
| 2021-05-07 | $4.92 | $4.94 | $4.88 | $4.90 | $4.67 | 9,355,170 |
| 2021-05-06 | $4.93 | $4.97 | $4.92 | $4.94 | $4.71 | 7,999,330 |
| 2021-05-05 | $4.95 | $4.95 | $4.95 | $4.95 | $4.72 | 0 |
| 2021-05-04 | $4.95 | $4.95 | $4.95 | $4.95 | $4.72 | 0 |
| 2021-04-30 | $5.03 | $5.05 | $4.94 | $4.95 | $4.72 | 8,854,620 |
| 2021-04-29 | $5.04 | $5.06 | $5.01 | $5.06 | $4.82 | 8,302,230 |
| 2021-04-28 | $5.00 | $5.04 | $4.97 | $5.03 | $4.79 | 4,953,680 |
| 2021-04-27 | $5.02 | $5.06 | $4.98 | $5.00 | $4.76 | 6,598,660 |
| 2021-04-26 | $5.03 | $5.08 | $5.01 | $5.04 | $4.80 | 8,234,590 |
| 2021-04-23 | $5.08 | $5.08 | $4.98 | $5.04 | $4.80 | 7,040,440 |
| 2021-04-22 | $5.08 | $5.13 | $5.07 | $5.09 | $4.85 | 7,026,590 |
| 2021-04-21 | $5.06 | $5.09 | $5.03 | $5.08 | $4.84 | 6,351,820 |
| 2021-04-20 | $5.09 | $5.10 | $5.05 | $5.08 | $4.84 | 6,984,580 |
| 2021-04-19 | $5.09 | $5.14 | $5.06 | $5.08 | $4.84 | 8,288,200 |
| 2021-04-16 | $5.02 | $5.09 | $5.00 | $5.08 | $4.84 | 7,693,470 |
| 2021-04-15 | $5.00 | $5.03 | $4.98 | $5.02 | $4.78 | 4,535,140 |
| 2021-04-14 | $5.02 | $5.04 | $4.99 | $5.02 | $4.78 | 5,335,090 |
| 2021-04-13 | $5.04 | $5.05 | $5.01 | $5.02 | $4.78 | 5,844,000 |
| 2021-04-12 | $4.97 | $5.05 | $4.96 | $5.04 | $4.80 | 7,994,650 |
| 2021-04-09 | $4.98 | $4.98 | $4.95 | $4.96 | $4.72 | 6,731,260 |
| 2021-04-08 | $5.01 | $5.03 | $4.97 | $5.00 | $4.76 | 7,072,710 |
| 2021-04-07 | $5.03 | $5.05 | $5.01 | $5.03 | $4.79 | 6,571,220 |
| 2021-04-06 | $5.19 | $5.19 | $5.03 | $5.05 | $4.81 | 12,490,950 |
| 2021-04-05 | $5.05 | $5.05 | $5.05 | $5.05 | $4.81 | 0 |
| 2021-04-02 | $5.04 | $5.06 | $5.00 | $5.05 | $4.81 | 7,829,250 |
| 2021-04-01 | $5.04 | $5.07 | $4.99 | $5.04 | $4.80 | 8,856,930 |
| 2021-03-31 | $4.91 | $5.09 | $4.89 | $5.05 | $4.81 | 15,042,780 |
| 2021-03-30 | $4.95 | $4.99 | $4.90 | $4.92 | $4.69 | 7,083,600 |
| 2021-03-29 | $4.92 | $4.98 | $4.91 | $4.97 | $4.73 | 16,919,020 |
| 2021-03-26 | $4.95 | $4.98 | $4.93 | $4.95 | $4.72 | 14,245,170 |
| 2021-03-25 | $4.96 | $5.03 | $4.93 | $4.96 | $4.72 | 18,293,910 |
| 2021-03-24 | $4.94 | $5.05 | $4.89 | $4.95 | $4.72 | 28,744,480 |
| 2021-03-23 | $4.93 | $4.97 | $4.88 | $4.91 | $4.68 | 6,179,580 |
| 2021-03-22 | $4.87 | $4.93 | $4.86 | $4.91 | $4.68 | 7,530,210 |
| 2021-03-19 | $4.85 | $4.89 | $4.84 | $4.87 | $4.64 | 4,639,350 |
| 2021-03-18 | $4.89 | $4.90 | $4.85 | $4.87 | $4.64 | 6,048,580 |
| 2021-03-17 | $4.91 | $4.93 | $4.86 | $4.88 | $4.65 | 5,683,620 |
| 2021-03-16 | $4.89 | $4.92 | $4.88 | $4.91 | $4.68 | 8,799,920 |
| 2021-03-15 | $4.87 | $4.94 | $4.83 | $4.89 | $4.66 | 10,758,920 |
| 2021-03-12 | $4.81 | $4.89 | $4.79 | $4.88 | $4.65 | 7,994,650 |
| 2021-03-11 | $4.78 | $4.84 | $4.77 | $4.83 | $4.60 | 5,912,980 |
| 2021-03-10 | $4.83 | $4.85 | $4.77 | $4.80 | $4.57 | 6,731,840 |
| 2021-03-09 | $4.86 | $4.87 | $4.78 | $4.82 | $4.59 | 8,738,790 |
| 2021-03-08 | $4.91 | $4.92 | $4.86 | $4.86 | $4.63 | 10,887,040 |
| 2021-03-05 | $4.85 | $4.89 | $4.84 | $4.88 | $4.65 | 8,088,260 |
| 2021-03-04 | $4.81 | $4.85 | $4.81 | $4.84 | $4.61 | 7,526,430 |
| 2021-03-03 | $4.83 | $4.86 | $4.81 | $4.83 | $4.60 | 10,356,540 |
| 2021-03-02 | $4.89 | $4.89 | $4.80 | $4.83 | $4.60 | 8,958,110 |
| 2021-03-01 | $4.88 | $4.91 | $4.87 | $4.87 | $4.64 | 9,446,850 |
| 2021-02-26 | $4.90 | $4.95 | $4.88 | $4.88 | $4.65 | 10,069,530 |
| 2021-02-25 | $4.95 | $5.12 | $4.94 | $4.97 | $4.73 | 23,046,640 |
| 2021-02-24 | $4.94 | $4.97 | $4.94 | $4.96 | $4.72 | 3,999,500 |
| 2021-02-23 | $4.99 | $5.02 | $4.93 | $4.94 | $4.71 | 5,568,500 |
| 2021-02-22 | $4.94 | $5.04 | $4.94 | $4.98 | $4.74 | 6,953,970 |
| 2021-02-19 | $4.88 | $4.95 | $4.85 | $4.93 | $4.70 | 7,482,140 |
| 2021-02-18 | $4.88 | $4.91 | $4.85 | $4.86 | $4.63 | 8,554,150 |
| 2021-02-17 | $4.87 | $4.87 | $4.87 | $4.87 | $4.64 | 0 |
| 2021-02-16 | $4.87 | $4.87 | $4.87 | $4.87 | $4.64 | 0 |
| 2021-02-15 | $4.87 | $4.87 | $4.87 | $4.87 | $4.64 | 0 |
| 2021-02-12 | $4.87 | $4.87 | $4.87 | $4.87 | $4.64 | 0 |
| 2021-02-11 | $4.87 | $4.87 | $4.87 | $4.87 | $4.64 | 0 |
| 2021-02-10 | $4.81 | $4.89 | $4.79 | $4.87 | $4.64 | 4,278,520 |
| 2021-02-09 | $4.77 | $4.82 | $4.75 | $4.80 | $4.57 | 3,871,330 |
| 2021-02-08 | $4.78 | $4.81 | $4.77 | $4.78 | $4.55 | 4,222,990 |
| 2021-02-05 | $4.79 | $4.82 | $4.76 | $4.78 | $4.55 | 3,804,210 |
| 2021-02-04 | $4.79 | $4.81 | $4.74 | $4.80 | $4.57 | 4,584,700 |
| 2021-02-03 | $4.85 | $4.88 | $4.77 | $4.79 | $4.56 | 4,230,690 |
| 2021-02-02 | $4.86 | $4.88 | $4.84 | $4.88 | $4.65 | 3,380,740 |
| 2021-02-01 | $4.96 | $4.96 | $4.85 | $4.87 | $4.64 | 5,082,150 |
| 2021-01-29 | $4.96 | $5.00 | $4.90 | $4.96 | $4.72 | 5,357,790 |
| 2021-01-28 | $5.02 | $5.02 | $4.95 | $4.98 | $4.74 | 4,516,260 |
| 2021-01-27 | $5.04 | $5.07 | $5.00 | $5.02 | $4.78 | 5,370,190 |
| 2021-01-26 | $5.07 | $5.10 | $5.03 | $5.05 | $4.81 | 4,279,270 |
| 2021-01-25 | $5.10 | $5.14 | $5.05 | $5.10 | $4.86 | 5,813,510 |
| 2021-01-22 | $5.23 | $5.23 | $5.13 | $5.15 | $4.91 | 6,895,410 |
| 2021-01-21 | $5.28 | $5.30 | $5.24 | $5.26 | $5.01 | 3,619,060 |
| 2021-01-20 | $5.28 | $5.30 | $5.25 | $5.26 | $5.01 | 2,750,210 |
| 2021-01-19 | $5.28 | $5.37 | $5.19 | $5.30 | $5.05 | 8,882,590 |
| 2021-01-18 | $5.29 | $5.30 | $5.26 | $5.27 | $5.02 | 4,357,520 |
| 2021-01-15 | $5.26 | $5.30 | $5.26 | $5.29 | $5.04 | 4,125,080 |
| 2021-01-14 | $5.22 | $5.30 | $5.22 | $5.28 | $5.03 | 4,759,430 |
| 2021-01-13 | $5.29 | $5.30 | $5.18 | $5.27 | $5.02 | 7,642,410 |
| 2021-01-12 | $5.28 | $5.33 | $5.25 | $5.31 | $5.06 | 6,693,620 |
| 2021-01-11 | $5.36 | $5.39 | $5.28 | $5.31 | $5.06 | 5,309,670 |
| 2021-01-08 | $5.34 | $5.46 | $5.30 | $5.40 | $5.14 | 5,751,960 |
| 2021-01-07 | $5.42 | $5.43 | $5.30 | $5.35 | $5.10 | 6,261,170 |
| 2021-01-06 | $5.38 | $5.47 | $5.33 | $5.41 | $5.15 | 7,144,320 |
| 2021-01-05 | $5.37 | $5.38 | $5.31 | $5.37 | $5.12 | 6,762,930 |
| 2021-01-04 | $5.41 | $5.42 | $5.36 | $5.39 | $5.13 | 6,287,630 |
| 2021-01-01 | $5.43 | $5.43 | $5.43 | $5.43 | $5.17 | 0 |
| 2020-12-31 | $5.41 | $5.45 | $5.39 | $5.43 | $5.17 | 7,637,250 |
| 2020-12-30 | $5.44 | $5.45 | $5.39 | $5.42 | $5.16 | 5,886,830 |
| 2020-12-29 | $5.42 | $5.46 | $5.41 | $5.45 | $5.19 | 4,439,360 |
| 2020-12-28 | $5.45 | $5.47 | $5.39 | $5.44 | $5.18 | 6,808,790 |
| 2020-12-25 | $5.47 | $5.52 | $5.46 | $5.48 | $5.22 | 5,015,400 |
| 2020-12-24 | $5.55 | $5.56 | $5.45 | $5.49 | $5.23 | 7,098,380 |
| 2020-12-23 | $5.48 | $5.65 | $5.48 | $5.55 | $5.29 | 11,838,090 |
| 2020-12-22 | $5.52 | $5.57 | $5.47 | $5.50 | $5.24 | 8,541,670 |
| 2020-12-21 | $5.50 | $5.52 | $5.45 | $5.51 | $5.25 | 3,390,580 |
| 2020-12-18 | $5.50 | $5.54 | $5.46 | $5.50 | $5.24 | 3,375,220 |
| 2020-12-17 | $5.51 | $5.52 | $5.45 | $5.52 | $5.26 | 3,576,340 |
| 2020-12-16 | $5.50 | $5.53 | $5.46 | $5.51 | $5.25 | 3,025,140 |
| 2020-12-15 | $5.53 | $5.54 | $5.45 | $5.52 | $5.26 | 3,599,150 |
| 2020-12-14 | $5.52 | $5.56 | $5.47 | $5.53 | $5.27 | 7,921,110 |
| 2020-12-11 | $5.55 | $5.57 | $5.43 | $5.51 | $5.25 | 7,861,200 |
| 2020-12-10 | $5.53 | $5.58 | $5.51 | $5.55 | $5.29 | 3,915,680 |
| 2020-12-09 | $5.62 | $5.63 | $5.53 | $5.53 | $5.27 | 3,658,440 |
| 2020-12-08 | $5.59 | $5.63 | $5.55 | $5.62 | $5.35 | 5,560,860 |
| 2020-12-07 | $5.62 | $5.63 | $5.56 | $5.59 | $5.32 | 3,890,040 |
| 2020-12-04 | $5.64 | $5.65 | $5.57 | $5.62 | $5.35 | 3,927,540 |
| 2020-12-03 | $5.65 | $5.66 | $5.61 | $5.64 | $5.37 | 4,420,630 |
| 2020-12-02 | $5.59 | $5.67 | $5.57 | $5.64 | $5.37 | 7,004,230 |
| 2020-12-01 | $5.56 | $5.63 | $5.51 | $5.59 | $5.32 | 8,947,120 |
| 2020-11-30 | $5.52 | $5.68 | $5.51 | $5.59 | $5.32 | 13,597,030 |
| 2020-11-27 | $5.47 | $5.55 | $5.46 | $5.54 | $5.28 | 4,857,580 |
| 2020-11-26 | $5.48 | $5.49 | $5.45 | $5.49 | $5.23 | 4,251,150 |
| 2020-11-25 | $5.52 | $5.53 | $5.47 | $5.50 | $5.24 | 5,470,920 |
| 2020-11-24 | $5.52 | $5.54 | $5.50 | $5.52 | $5.26 | 3,466,430 |
| 2020-11-23 | $5.50 | $5.55 | $5.48 | $5.52 | $5.26 | 5,667,650 |
| 2020-11-20 | $5.47 | $5.51 | $5.46 | $5.50 | $5.24 | 2,603,200 |
| 2020-11-19 | $5.50 | $5.52 | $5.47 | $5.50 | $5.24 | 2,989,610 |
| 2020-11-18 | $5.45 | $5.50 | $5.44 | $5.50 | $5.24 | 4,288,060 |
| 2020-11-17 | $5.41 | $5.47 | $5.39 | $5.47 | $5.21 | 5,679,270 |
| 2020-11-16 | $5.41 | $5.42 | $5.39 | $5.42 | $5.16 | 3,631,630 |
| 2020-11-13 | $5.44 | $5.44 | $5.35 | $5.41 | $5.15 | 6,837,560 |
| 2020-11-12 | $5.42 | $5.46 | $5.41 | $5.45 | $5.19 | 4,212,480 |
| 2020-11-11 | $5.45 | $5.46 | $5.41 | $5.45 | $5.19 | 4,052,050 |
| 2020-11-10 | $5.53 | $5.55 | $5.43 | $5.46 | $5.20 | 6,986,000 |
| 2020-11-09 | $5.49 | $5.56 | $5.48 | $5.53 | $5.27 | 6,080,820 |
| 2020-11-06 | $5.51 | $5.52 | $5.46 | $5.49 | $5.23 | 2,995,580 |
| 2020-11-05 | $5.52 | $5.54 | $5.47 | $5.51 | $5.25 | 3,242,640 |
| 2020-11-04 | $5.42 | $5.55 | $5.41 | $5.49 | $5.23 | 6,719,250 |
| 2020-11-03 | $5.40 | $5.44 | $5.39 | $5.41 | $5.15 | 4,413,340 |
| 2020-11-02 | $5.48 | $5.50 | $5.37 | $5.41 | $5.15 | 7,284,700 |
| 2020-10-30 | $5.55 | $5.58 | $5.47 | $5.52 | $5.26 | 5,462,240 |
| 2020-10-29 | $5.57 | $5.57 | $5.51 | $5.57 | $5.31 | 3,620,620 |
| 2020-10-28 | $5.59 | $5.60 | $5.53 | $5.57 | $5.31 | 3,502,770 |
| 2020-10-27 | $5.61 | $5.62 | $5.57 | $5.60 | $5.33 | 2,789,310 |
| 2020-10-26 | $5.61 | $5.67 | $5.58 | $5.63 | $5.36 | 3,618,990 |
| 2020-10-23 | $5.61 | $5.65 | $5.60 | $5.64 | $5.37 | 4,578,550 |
| 2020-10-22 | $5.61 | $5.64 | $5.59 | $5.63 | $5.36 | 2,779,560 |
| 2020-10-21 | $5.63 | $5.65 | $5.58 | $5.64 | $5.37 | 4,195,700 |
| 2020-10-20 | $5.65 | $5.65 | $5.60 | $5.64 | $5.37 | 3,860,600 |
| 2020-10-19 | $5.69 | $5.71 | $5.63 | $5.67 | $5.40 | 5,159,700 |
| 2020-10-16 | $5.66 | $5.70 | $5.64 | $5.69 | $5.42 | 3,959,000 |
| 2020-10-15 | $5.68 | $5.69 | $5.64 | $5.65 | $5.38 | 3,300,210 |
| 2020-10-14 | $5.72 | $5.72 | $5.65 | $5.67 | $5.40 | 4,426,110 |
| 2020-10-13 | $5.76 | $5.76 | $5.71 | $5.72 | $5.45 | 5,344,870 |
| 2020-10-12 | $5.75 | $5.79 | $5.71 | $5.77 | $5.50 | 11,133,700 |
| 2020-10-09 | $5.73 | $5.75 | $5.70 | $5.72 | $5.45 | 6,183,720 |
| 2020-10-08 | $5.70 | $5.70 | $5.70 | $5.70 | $5.43 | 0 |
| 2020-10-07 | $5.70 | $5.70 | $5.70 | $5.70 | $5.43 | 0 |
| 2020-10-06 | $5.70 | $5.70 | $5.70 | $5.70 | $5.43 | 0 |
| 2020-10-05 | $5.70 | $5.70 | $5.70 | $5.70 | $5.43 | 0 |
| 2020-10-02 | $5.70 | $5.70 | $5.70 | $5.70 | $5.43 | 0 |
| 2020-10-01 | $5.70 | $5.70 | $5.70 | $5.70 | $5.43 | 0 |
| 2020-09-30 | $5.68 | $5.72 | $5.60 | $5.70 | $5.43 | 5,335,010 |
| 2020-09-29 | $5.70 | $5.73 | $5.68 | $5.70 | $5.43 | 4,080,300 |
| 2020-09-28 | $5.71 | $5.73 | $5.66 | $5.70 | $5.43 | 3,473,940 |
| 2020-09-25 | $5.71 | $5.73 | $5.64 | $5.71 | $5.44 | 4,490,150 |
| 2020-09-24 | $5.77 | $5.77 | $5.65 | $5.73 | $5.46 | 5,329,760 |
| 2020-09-23 | $5.84 | $5.85 | $5.75 | $5.79 | $5.52 | 5,501,260 |
| 2020-09-22 | $5.85 | $5.87 | $5.77 | $5.82 | $5.54 | 6,432,970 |
| 2020-09-21 | $5.91 | $5.91 | $5.84 | $5.88 | $5.60 | 5,257,580 |
| 2020-09-18 | $5.87 | $5.90 | $5.84 | $5.90 | $5.62 | 6,944,160 |
| 2020-09-17 | $5.77 | $5.89 | $5.74 | $5.87 | $5.59 | 13,380,390 |
| 2020-09-16 | $5.68 | $5.79 | $5.64 | $5.78 | $5.51 | 6,643,760 |
| 2020-09-15 | $5.70 | $5.70 | $5.66 | $5.69 | $5.42 | 3,650,920 |
| 2020-09-14 | $5.69 | $5.72 | $5.64 | $5.70 | $5.43 | 7,221,180 |
| 2020-09-11 | $5.63 | $5.68 | $5.58 | $5.67 | $5.40 | 4,510,030 |
| 2020-09-10 | $5.70 | $5.71 | $5.59 | $5.64 | $5.37 | 8,988,300 |
| 2020-09-09 | $5.69 | $5.72 | $5.64 | $5.69 | $5.42 | 6,483,570 |
| 2020-09-08 | $5.68 | $5.73 | $5.67 | $5.72 | $5.45 | 5,472,830 |
| 2020-09-07 | $5.70 | $5.75 | $5.65 | $5.70 | $5.43 | 7,442,580 |
| 2020-09-04 | $5.68 | $5.72 | $5.63 | $5.71 | $5.44 | 4,451,640 |
| 2020-09-03 | $5.73 | $5.74 | $5.67 | $5.72 | $5.45 | 5,425,510 |
| 2020-09-02 | $5.75 | $5.77 | $5.67 | $5.73 | $5.46 | 6,703,410 |
| 2020-09-01 | $5.79 | $5.80 | $5.73 | $5.76 | $5.49 | 5,753,510 |
| 2020-08-31 | $5.83 | $5.87 | $5.77 | $5.81 | $5.53 | 8,887,560 |
| 2020-08-28 | $5.78 | $5.85 | $5.76 | $5.83 | $5.55 | 7,837,920 |
| 2020-08-27 | $5.72 | $5.85 | $5.68 | $5.80 | $5.52 | 8,867,590 |
| 2020-08-26 | $5.86 | $5.87 | $5.61 | $5.76 | $5.49 | 14,121,420 |
| 2020-08-25 | $5.91 | $5.92 | $5.85 | $5.87 | $5.59 | 6,529,980 |
| 2020-08-24 | $5.92 | $5.92 | $5.86 | $5.90 | $5.62 | 7,085,910 |
| 2020-08-21 | $5.88 | $5.92 | $5.85 | $5.90 | $5.62 | 5,593,290 |
| 2020-08-20 | $5.89 | $5.90 | $5.84 | $5.87 | $5.59 | 5,676,970 |
| 2020-08-19 | $5.94 | $5.96 | $5.87 | $5.91 | $5.63 | 9,107,860 |
| 2020-08-18 | $5.98 | $5.98 | $5.92 | $5.95 | $5.67 | 7,548,220 |
| 2020-08-17 | $5.89 | $5.99 | $5.86 | $5.96 | $5.68 | 12,019,760 |
| 2020-08-14 | $5.84 | $5.88 | $5.79 | $5.88 | $5.60 | 7,455,700 |
| 2020-08-13 | $5.82 | $5.86 | $5.79 | $5.83 | $5.55 | 5,809,350 |
| 2020-08-12 | $5.85 | $5.86 | $5.73 | $5.82 | $5.54 | 7,239,310 |
| 2020-08-11 | $5.88 | $5.96 | $5.82 | $5.87 | $5.59 | 12,088,720 |
| 2020-08-10 | $5.82 | $5.89 | $5.79 | $5.87 | $5.59 | 10,005,220 |
| 2020-08-07 | $5.90 | $5.90 | $5.75 | $5.85 | $5.57 | 10,275,210 |
| 2020-08-06 | $5.92 | $5.94 | $5.82 | $5.88 | $5.60 | 8,384,110 |
| 2020-08-05 | $5.89 | $5.89 | $5.79 | $5.87 | $5.59 | 8,901,170 |
| 2020-08-04 | $5.91 | $5.94 | $5.82 | $5.89 | $5.61 | 10,712,090 |
| 2020-08-03 | $5.81 | $5.95 | $5.80 | $5.91 | $5.63 | 12,440,270 |
| 2020-07-31 | $5.77 | $5.85 | $5.73 | $5.81 | $5.53 | 9,831,000 |
| 2020-07-30 | $5.83 | $5.88 | $5.78 | $5.87 | $5.52 | 9,848,440 |
| 2020-07-29 | $5.72 | $5.83 | $5.70 | $5.83 | $5.49 | 6,627,900 |
| 2020-07-28 | $5.73 | $5.79 | $5.71 | $5.75 | $5.41 | 5,831,330 |
| 2020-07-27 | $5.80 | $5.83 | $5.67 | $5.73 | $5.39 | 8,518,580 |
| 2020-07-24 | $5.90 | $6.00 | $5.75 | $5.81 | $5.47 | 13,589,530 |
| 2020-07-23 | $6.04 | $6.04 | $5.85 | $5.97 | $5.62 | 13,015,390 |
| 2020-07-22 | $6.08 | $6.15 | $6.00 | $6.08 | $5.72 | 13,878,010 |
| 2020-07-21 | $6.13 | $6.19 | $6.06 | $6.10 | $5.74 | 15,538,370 |
| 2020-07-20 | $5.93 | $6.13 | $5.88 | $6.06 | $5.70 | 18,674,850 |
| 2020-07-17 | $6.04 | $6.06 | $5.80 | $5.91 | $5.56 | 21,018,320 |
| 2020-07-16 | $6.14 | $6.20 | $5.97 | $6.04 | $5.68 | 19,098,560 |
| 2020-07-15 | $6.29 | $6.34 | $6.08 | $6.15 | $5.79 | 22,308,060 |
| 2020-07-14 | $6.30 | $6.38 | $6.14 | $6.29 | $5.92 | 28,846,700 |
| 2020-07-13 | $6.27 | $6.35 | $6.18 | $6.31 | $5.94 | 30,291,960 |
| 2020-07-10 | $6.43 | $6.43 | $6.18 | $6.30 | $5.93 | 45,346,690 |
| 2020-07-09 | $6.50 | $6.59 | $6.39 | $6.44 | $6.06 | 39,912,310 |
| 2020-07-08 | $6.37 | $6.58 | $6.33 | $6.56 | $6.17 | 37,277,390 |
| 2020-07-07 | $6.66 | $6.75 | $6.41 | $6.44 | $6.06 | 57,795,150 |
| 2020-07-06 | $6.18 | $6.46 | $6.18 | $6.44 | $6.06 | 53,161,470 |
| 2020-07-03 | $6.06 | $6.19 | $6.04 | $6.13 | $5.77 | 22,901,110 |
| 2020-07-02 | $6.14 | $6.24 | $5.99 | $6.09 | $5.73 | 39,414,490 |
| 2020-07-01 | $5.90 | $6.12 | $5.86 | $6.06 | $5.70 | 28,883,790 |
| 2020-06-30 | $5.69 | $5.96 | $5.63 | $5.94 | $5.59 | 23,244,930 |
| 2020-06-29 | $5.55 | $6.13 | $5.52 | $5.66 | $5.33 | 20,004,530 |
| 2020-06-26 | $5.57 | $5.57 | $5.57 | $5.57 | $5.24 | 0 |
| 2020-06-25 | $5.57 | $5.57 | $5.57 | $5.57 | $5.24 | 0 |
| 2020-06-24 | $5.59 | $5.61 | $5.55 | $5.57 | $5.24 | 6,222,930 |
| 2020-06-23 | $5.49 | $5.60 | $5.45 | $5.60 | $5.27 | 12,195,090 |
| 2020-06-22 | $5.48 | $5.51 | $5.44 | $5.49 | $5.17 | 7,029,260 |
| 2020-06-19 | $5.49 | $5.50 | $5.41 | $5.48 | $5.16 | 8,957,960 |
| 2020-06-18 | $5.42 | $5.50 | $5.40 | $5.48 | $5.16 | 6,367,700 |
| 2020-06-17 | $5.44 | $5.52 | $5.41 | $5.42 | $5.10 | 8,496,460 |
| 2020-06-16 | $5.44 | $5.46 | $5.41 | $5.42 | $5.10 | 6,748,910 |
| 2020-06-15 | $5.43 | $5.47 | $5.39 | $5.42 | $5.10 | 8,609,760 |
| 2020-06-12 | $5.37 | $5.48 | $5.32 | $5.45 | $5.13 | 8,016,490 |
| 2020-06-11 | $5.41 | $5.49 | $5.40 | $5.43 | $5.11 | 5,549,460 |
| 2020-06-10 | $5.44 | $5.47 | $5.39 | $5.43 | $5.11 | 3,740,970 |
| 2020-06-09 | $5.51 | $5.53 | $5.42 | $5.47 | $5.15 | 6,236,670 |
| 2020-06-08 | $5.55 | $5.58 | $5.45 | $5.49 | $5.17 | 8,725,910 |
| 2020-06-05 | $5.36 | $5.56 | $5.34 | $5.52 | $5.20 | 12,249,950 |
| 2020-06-04 | $5.40 | $5.42 | $5.33 | $5.34 | $5.03 | 4,009,660 |
| 2020-06-03 | $5.43 | $5.48 | $5.37 | $5.40 | $5.08 | 5,399,520 |
| 2020-06-02 | $5.42 | $5.49 | $5.40 | $5.43 | $5.11 | 6,022,750 |
| 2020-06-01 | $5.37 | $5.47 | $5.35 | $5.42 | $5.10 | 11,598,730 |
| 2020-05-29 | $5.24 | $5.38 | $5.20 | $5.36 | $5.04 | 8,590,680 |
| 2020-05-28 | $5.26 | $5.30 | $5.22 | $5.24 | $4.93 | 3,453,990 |
| 2020-05-27 | $5.25 | $5.26 | $5.20 | $5.23 | $4.92 | 4,968,280 |
| 2020-05-26 | $5.24 | $5.27 | $5.23 | $5.25 | $4.94 | 4,321,840 |
| 2020-05-25 | $5.28 | $5.32 | $5.21 | $5.23 | $4.92 | 5,458,020 |
| 2020-05-22 | $5.39 | $5.41 | $5.27 | $5.30 | $4.99 | 8,937,140 |
| 2020-05-21 | $5.22 | $5.43 | $5.19 | $5.37 | $5.05 | 17,082,190 |
| 2020-05-20 | $5.22 | $5.24 | $5.17 | $5.19 | $4.88 | 4,754,750 |
| 2020-05-19 | $5.20 | $5.25 | $5.17 | $5.22 | $4.91 | 6,154,910 |
| 2020-05-18 | $5.08 | $5.22 | $5.06 | $5.17 | $4.87 | 6,570,790 |
| 2020-05-15 | $5.06 | $5.12 | $5.06 | $5.08 | $4.78 | 3,233,950 |
| 2020-05-14 | $5.09 | $5.10 | $5.06 | $5.07 | $4.77 | 2,791,270 |
| 2020-05-13 | $5.13 | $5.16 | $5.07 | $5.08 | $4.78 | 5,759,500 |
| 2020-05-12 | $5.19 | $5.20 | $5.10 | $5.13 | $4.83 | 4,099,670 |
| 2020-05-11 | $5.21 | $5.22 | $5.17 | $5.19 | $4.88 | 3,481,810 |
| 2020-05-08 | $5.18 | $5.21 | $5.16 | $5.20 | $4.89 | 3,786,680 |
| 2020-05-07 | $5.20 | $5.23 | $5.15 | $5.16 | $4.86 | 4,654,930 |
| 2020-05-06 | $5.19 | $5.30 | $5.17 | $5.22 | $4.91 | 8,086,200 |
| 2020-05-05 | $5.16 | $5.16 | $5.16 | $5.16 | $4.86 | 0 |
| 2020-05-04 | $5.16 | $5.16 | $5.16 | $5.16 | $4.86 | 0 |
| 2020-05-01 | $5.16 | $5.16 | $5.16 | $5.16 | $4.86 | 0 |
| 2020-04-30 | $5.07 | $5.17 | $5.06 | $5.16 | $4.86 | 5,824,710 |
| 2020-04-29 | $5.05 | $5.08 | $5.02 | $5.07 | $4.77 | 3,664,860 |
| 2020-04-28 | $5.16 | $5.19 | $4.98 | $5.07 | $4.77 | 6,409,350 |
| 2020-04-27 | $5.12 | $5.18 | $5.12 | $5.13 | $4.83 | 3,520,770 |
| 2020-04-24 | $5.18 | $5.18 | $5.10 | $5.12 | $4.82 | 4,225,130 |
| 2020-04-23 | $5.18 | $5.20 | $5.14 | $5.17 | $4.87 | 3,976,220 |
| 2020-04-22 | $5.16 | $5.20 | $5.14 | $5.19 | $4.88 | 4,487,780 |
| 2020-04-21 | $5.20 | $5.21 | $5.15 | $5.18 | $4.88 | 5,691,290 |
| 2020-04-20 | $5.26 | $5.27 | $5.19 | $5.22 | $4.91 | 4,537,510 |
| 2020-04-17 | $5.26 | $5.27 | $5.21 | $5.26 | $4.95 | 5,659,960 |
| 2020-04-16 | $5.25 | $5.27 | $5.19 | $5.24 | $4.93 | 5,724,060 |
| 2020-04-15 | $5.26 | $5.30 | $5.24 | $5.26 | $4.95 | 4,300,760 |
| 2020-04-14 | $5.24 | $5.31 | $5.24 | $5.30 | $4.99 | 4,630,830 |
| 2020-04-13 | $5.35 | $5.35 | $5.20 | $5.25 | $4.94 | 7,627,290 |
| 2020-04-10 | $5.42 | $5.43 | $5.30 | $5.35 | $5.04 | 6,492,270 |
| 2020-04-09 | $5.40 | $5.44 | $5.37 | $5.40 | $5.08 | 4,703,590 |
| 2020-04-08 | $5.43 | $5.44 | $5.35 | $5.38 | $5.06 | 6,581,940 |
| 2020-04-07 | $5.42 | $5.47 | $5.40 | $5.45 | $5.13 | 7,790,810 |
| 2020-04-06 | $5.37 | $5.37 | $5.37 | $5.37 | $5.05 | 0 |
| 2020-04-03 | $5.40 | $5.42 | $5.33 | $5.37 | $5.05 | 4,271,540 |
| 2020-04-02 | $5.31 | $5.43 | $5.28 | $5.42 | $5.10 | 6,515,900 |
| 2020-04-01 | $5.50 | $5.53 | $5.28 | $5.36 | $5.04 | 11,028,110 |
| 2020-03-31 | $5.52 | $5.64 | $5.43 | $5.49 | $5.17 | 11,369,730 |
| 2020-03-30 | $5.36 | $5.56 | $5.33 | $5.50 | $5.18 | 14,575,480 |
| 2020-03-27 | $5.31 | $5.60 | $5.26 | $5.44 | $5.12 | 15,326,910 |
| 2020-03-26 | $5.33 | $5.35 | $5.21 | $5.26 | $4.95 | 6,193,520 |
| 2020-03-25 | $5.36 | $5.42 | $5.26 | $5.37 | $5.05 | 10,067,680 |
| 2020-03-24 | $5.24 | $5.30 | $5.18 | $5.28 | $4.97 | 7,073,330 |
| 2020-03-23 | $5.18 | $5.25 | $5.11 | $5.19 | $4.88 | 8,247,690 |
| 2020-03-20 | $5.34 | $5.39 | $5.24 | $5.34 | $5.03 | 8,101,910 |
| 2020-03-19 | $5.32 | $5.36 | $5.11 | $5.31 | $5.00 | 11,627,380 |
| 2020-03-18 | $5.47 | $5.62 | $5.26 | $5.36 | $5.04 | 16,151,520 |
| 2020-03-17 | $5.58 | $5.74 | $5.29 | $5.47 | $5.15 | 26,468,870 |
| 2020-03-16 | $5.77 | $6.10 | $5.53 | $5.71 | $5.37 | 33,668,490 |
| 2020-03-13 | $5.59 | $5.78 | $5.53 | $5.74 | $5.40 | 18,105,030 |
| 2020-03-12 | $6.00 | $6.05 | $5.76 | $5.88 | $5.53 | 17,410,630 |
| 2020-03-11 | $6.20 | $6.25 | $5.98 | $6.07 | $5.71 | 18,257,200 |
| 2020-03-10 | $6.08 | $6.20 | $5.88 | $6.16 | $5.80 | 26,075,560 |
| 2020-03-09 | $6.50 | $6.50 | $6.05 | $6.15 | $5.79 | 33,131,270 |
| 2020-03-06 | $5.95 | $6.56 | $5.94 | $6.45 | $6.07 | 57,384,430 |
| 2020-03-05 | $5.99 | $6.07 | $5.85 | $6.02 | $5.67 | 25,638,200 |
| 2020-03-04 | $5.56 | $5.97 | $5.49 | $5.96 | $5.61 | 33,110,570 |
| 2020-03-03 | $5.48 | $5.64 | $5.45 | $5.53 | $5.20 | 20,030,110 |
| 2020-03-02 | $5.19 | $5.43 | $5.16 | $5.43 | $5.11 | 13,404,470 |
| 2020-02-28 | $5.28 | $5.37 | $5.11 | $5.19 | $4.88 | 14,024,400 |
| 2020-02-27 | $5.43 | $5.47 | $5.35 | $5.39 | $5.07 | 9,722,260 |
| 2020-02-26 | $5.29 | $5.59 | $5.23 | $5.43 | $5.11 | 23,786,590 |
| 2020-02-25 | $5.18 | $5.36 | $5.16 | $5.31 | $5.00 | 14,634,430 |
| 2020-02-24 | $5.34 | $5.34 | $5.25 | $5.28 | $4.97 | 11,037,320 |
| 2020-02-21 | $5.25 | $5.37 | $5.21 | $5.35 | $5.04 | 15,684,160 |
| 2020-02-20 | $5.18 | $5.30 | $5.08 | $5.26 | $4.95 | 17,178,660 |
| 2020-02-19 | $5.17 | $5.22 | $5.14 | $5.16 | $4.86 | 8,312,820 |
| 2020-02-18 | $5.19 | $5.23 | $5.13 | $5.16 | $4.86 | 10,428,810 |
| 2020-02-17 | $5.12 | $5.20 | $5.09 | $5.18 | $4.88 | 15,025,320 |
| 2020-02-14 | $4.95 | $5.28 | $4.92 | $5.13 | $4.83 | 18,747,890 |
| 2020-02-13 | $4.95 | $5.00 | $4.92 | $4.94 | $4.65 | 8,448,720 |
| 2020-02-12 | $4.96 | $4.97 | $4.93 | $4.96 | $4.67 | 5,790,730 |
| 2020-02-11 | $4.95 | $5.01 | $4.92 | $4.95 | $4.66 | 9,759,450 |
| 2020-02-10 | $4.88 | $4.96 | $4.82 | $4.95 | $4.66 | 9,118,570 |
| 2020-02-07 | $4.89 | $4.89 | $4.83 | $4.89 | $4.60 | 7,445,020 |
| 2020-02-06 | $4.89 | $4.92 | $4.82 | $4.89 | $4.60 | 9,482,180 |
| 2020-02-05 | $4.82 | $4.93 | $4.80 | $4.87 | $4.58 | 11,028,170 |
| 2020-02-04 | $4.57 | $4.89 | $4.56 | $4.87 | $4.58 | 21,742,260 |
| 2020-02-03 | $4.93 | $4.93 | $4.93 | $4.93 | $4.64 | 7,113,000 |
| 2020-01-31 | $5.48 | $5.48 | $5.48 | $5.48 | $5.16 | 0 |
| 2020-01-30 | $5.48 | $5.48 | $5.48 | $5.48 | $5.16 | 0 |
| 2020-01-29 | $5.48 | $5.48 | $5.48 | $5.48 | $5.16 | 0 |
| 2020-01-28 | $5.48 | $5.48 | $5.48 | $5.48 | $5.16 | 0 |
| 2020-01-27 | $5.48 | $5.48 | $5.48 | $5.48 | $5.16 | 0 |
| 2020-01-24 | $5.48 | $5.48 | $5.48 | $5.48 | $5.16 | 0 |
| 2020-01-23 | $5.56 | $5.58 | $5.40 | $5.48 | $5.16 | 9,047,400 |
| 2020-01-22 | $5.57 | $5.61 | $5.51 | $5.60 | $5.27 | 4,955,440 |
| 2020-01-21 | $5.66 | $5.67 | $5.56 | $5.60 | $5.27 | 8,318,720 |
| 2020-01-20 | $5.67 | $5.67 | $5.63 | $5.66 | $5.33 | 4,502,270 |
| 2020-01-17 | $5.70 | $5.72 | $5.66 | $5.66 | $5.33 | 4,269,100 |
| 2020-01-16 | $5.73 | $5.73 | $5.68 | $5.70 | $5.36 | 4,064,130 |
| 2020-01-15 | $5.77 | $5.77 | $5.70 | $5.72 | $5.38 | 4,324,870 |
| 2020-01-14 | $5.77 | $5.81 | $5.76 | $5.77 | $5.43 | 6,837,380 |
| 2020-01-13 | $5.73 | $5.77 | $5.68 | $5.76 | $5.42 | 5,558,650 |
| 2020-01-10 | $5.78 | $5.79 | $5.71 | $5.74 | $5.40 | 6,022,210 |
| 2020-01-09 | $5.76 | $5.81 | $5.74 | $5.77 | $5.43 | 7,369,250 |
| 2020-01-08 | $5.79 | $5.80 | $5.73 | $5.74 | $5.40 | 11,154,320 |
| 2020-01-07 | $5.72 | $5.82 | $5.72 | $5.82 | $5.48 | 11,611,530 |
| 2020-01-06 | $5.73 | $5.77 | $5.69 | $5.72 | $5.38 | 11,567,830 |
| 2020-01-03 | $5.77 | $5.79 | $5.73 | $5.73 | $5.39 | 11,823,710 |
| 2020-01-02 | $5.78 | $5.81 | $5.75 | $5.77 | $5.43 | 12,800,010 |
| 2020-01-01 | $5.72 | $5.72 | $5.72 | $5.72 | $5.38 | 0 |
| 2019-12-31 | $5.76 | $5.77 | $5.70 | $5.72 | $5.38 | 7,904,250 |
| 2019-12-30 | $5.70 | $5.77 | $5.65 | $5.75 | $5.41 | 7,972,990 |
| 2019-12-27 | $5.68 | $5.75 | $5.67 | $5.70 | $5.36 | 7,549,750 |
| 2019-12-26 | $5.66 | $5.69 | $5.65 | $5.67 | $5.34 | 5,535,250 |
| 2019-12-25 | $5.65 | $5.69 | $5.61 | $5.67 | $5.34 | 5,891,190 |
| 2019-12-24 | $5.62 | $5.68 | $5.61 | $5.67 | $5.34 | 4,696,360 |
| 2019-12-23 | $5.75 | $5.77 | $5.61 | $5.62 | $5.29 | 10,677,500 |
| 2019-12-20 | $5.73 | $5.77 | $5.69 | $5.74 | $5.40 | 11,612,350 |
| 2019-12-19 | $5.67 | $5.72 | $5.67 | $5.72 | $5.38 | 5,842,900 |
| 2019-12-18 | $5.70 | $5.73 | $5.66 | $5.68 | $5.35 | 10,733,290 |
| 2019-12-17 | $5.70 | $5.75 | $5.66 | $5.72 | $5.38 | 13,330,400 |
| 2019-12-16 | $5.63 | $5.72 | $5.60 | $5.69 | $5.36 | 5,812,960 |
| 2019-12-13 | $5.58 | $5.64 | $5.56 | $5.62 | $5.29 | 6,235,910 |
| 2019-12-12 | $5.59 | $5.61 | $5.55 | $5.56 | $5.23 | 3,244,380 |
| 2019-12-11 | $5.63 | $5.64 | $5.58 | $5.60 | $5.27 | 3,016,810 |
| 2019-12-10 | $5.64 | $5.64 | $5.60 | $5.63 | $5.30 | 2,433,200 |
| 2019-12-09 | $5.60 | $5.66 | $5.59 | $5.65 | $5.32 | 3,612,550 |
| 2019-12-06 | $5.55 | $5.59 | $5.54 | $5.59 | $5.26 | 2,617,540 |
| 2019-12-05 | $5.55 | $5.57 | $5.53 | $5.57 | $5.24 | 2,934,940 |
| 2019-12-04 | $5.53 | $5.56 | $5.52 | $5.55 | $5.22 | 2,262,480 |
| 2019-12-03 | $5.53 | $5.55 | $5.50 | $5.54 | $5.21 | 2,084,970 |
| 2019-12-02 | $5.52 | $5.55 | $5.50 | $5.55 | $5.22 | 3,856,630 |
| 2019-11-29 | $5.49 | $5.52 | $5.48 | $5.51 | $5.19 | 2,293,190 |
| 2019-11-28 | $5.50 | $5.51 | $5.48 | $5.50 | $5.18 | 1,762,640 |
| 2019-11-27 | $5.51 | $5.52 | $5.47 | $5.50 | $5.18 | 2,874,090 |
| 2019-11-26 | $5.53 | $5.55 | $5.48 | $5.50 | $5.18 | 2,518,420 |
| 2019-11-25 | $5.47 | $5.55 | $5.45 | $5.53 | $5.20 | 3,690,460 |
| 2019-11-22 | $5.48 | $5.53 | $5.45 | $5.47 | $5.15 | 3,779,310 |
| 2019-11-21 | $5.47 | $5.49 | $5.45 | $5.47 | $5.15 | 1,778,200 |
| 2019-11-20 | $5.53 | $5.54 | $5.48 | $5.49 | $5.17 | 1,965,300 |
| 2019-11-19 | $5.47 | $5.53 | $5.45 | $5.52 | $5.20 | 2,781,800 |
| 2019-11-18 | $5.46 | $5.49 | $5.43 | $5.47 | $5.15 | 2,667,960 |
| 2019-11-15 | $5.48 | $5.49 | $5.45 | $5.47 | $5.15 | 2,983,570 |
| 2019-11-14 | $5.47 | $5.50 | $5.47 | $5.49 | $5.17 | 3,269,030 |
| 2019-11-13 | $5.50 | $5.50 | $5.46 | $5.49 | $5.17 | 2,477,910 |
| 2019-11-12 | $5.50 | $5.52 | $5.47 | $5.50 | $5.18 | 3,033,610 |
| 2019-11-11 | $5.60 | $5.60 | $5.47 | $5.52 | $5.20 | 5,117,170 |
| 2019-11-08 | $5.62 | $5.65 | $5.60 | $5.60 | $5.27 | 4,898,010 |
| 2019-11-07 | $5.60 | $5.65 | $5.59 | $5.61 | $5.28 | 4,151,900 |
| 2019-11-06 | $5.66 | $5.68 | $5.57 | $5.63 | $5.30 | 5,486,100 |
| 2019-11-05 | $5.70 | $5.72 | $5.63 | $5.68 | $5.35 | 6,519,580 |
| 2019-11-04 | $5.76 | $5.80 | $5.66 | $5.71 | $5.37 | 7,375,440 |
| 2019-11-01 | $5.70 | $5.75 | $5.64 | $5.75 | $5.41 | 6,027,480 |
| 2019-10-31 | $5.67 | $5.72 | $5.64 | $5.71 | $5.37 | 5,690,340 |
| 2019-10-30 | $5.76 | $5.79 | $5.63 | $5.72 | $5.38 | 7,482,270 |
| 2019-10-29 | $5.76 | $5.84 | $5.67 | $5.81 | $5.47 | 13,940,200 |
| 2019-10-28 | $5.58 | $5.83 | $5.57 | $5.74 | $5.40 | 13,263,490 |
| 2019-10-25 | $5.51 | $5.55 | $5.47 | $5.55 | $5.22 | 3,657,340 |
| 2019-10-24 | $5.50 | $5.53 | $5.48 | $5.51 | $5.19 | 2,640,520 |
| 2019-10-23 | $5.53 | $5.53 | $5.48 | $5.52 | $5.20 | 2,869,390 |
| 2019-10-22 | $5.53 | $5.55 | $5.49 | $5.53 | $5.20 | 3,495,690 |
| 2019-10-21 | $5.52 | $5.53 | $5.46 | $5.53 | $5.20 | 3,897,840 |
| 2019-10-18 | $5.59 | $5.59 | $5.50 | $5.53 | $5.20 | 4,835,700 |
| 2019-10-17 | $5.60 | $5.61 | $5.55 | $5.60 | $5.27 | 2,994,150 |
| 2019-10-16 | $5.59 | $5.64 | $5.56 | $5.59 | $5.26 | 4,453,620 |
| 2019-10-15 | $5.58 | $5.60 | $5.55 | $5.59 | $5.26 | 4,262,440 |
| 2019-10-14 | $5.53 | $5.64 | $5.53 | $5.58 | $5.25 | 8,175,350 |
| 2019-10-11 | $5.53 | $5.53 | $5.46 | $5.52 | $5.20 | 3,833,230 |
| 2019-10-10 | $5.52 | $5.55 | $5.50 | $5.51 | $5.19 | 4,242,210 |
| 2019-10-09 | $5.47 | $5.52 | $5.44 | $5.52 | $5.20 | 4,256,160 |
| 2019-10-08 | $5.51 | $5.52 | $5.46 | $5.49 | $5.17 | 3,806,850 |
| 2019-10-07 | $5.51 | $5.51 | $5.51 | $5.51 | $5.19 | 0 |
| 2019-10-04 | $5.51 | $5.51 | $5.51 | $5.51 | $5.19 | 0 |
| 2019-10-03 | $5.51 | $5.51 | $5.51 | $5.51 | $5.19 | 0 |
| 2019-10-02 | $5.51 | $5.51 | $5.51 | $5.51 | $5.19 | 0 |
| 2019-10-01 | $5.51 | $5.51 | $5.51 | $5.51 | $5.19 | 0 |
| 2019-09-30 | $5.54 | $5.54 | $5.45 | $5.51 | $5.19 | 3,558,930 |
| 2019-09-27 | $5.50 | $5.53 | $5.49 | $5.52 | $5.20 | 3,325,620 |
| 2019-09-26 | $5.53 | $5.57 | $5.45 | $5.51 | $5.19 | 7,028,350 |
| 2019-09-25 | $5.58 | $5.58 | $5.51 | $5.52 | $5.20 | 4,079,090 |
| 2019-09-24 | $5.58 | $5.64 | $5.56 | $5.60 | $5.27 | 4,857,820 |
| 2019-09-23 | $5.64 | $5.64 | $5.55 | $5.60 | $5.27 | 5,245,320 |
| 2019-09-20 | $5.66 | $5.67 | $5.62 | $5.65 | $5.32 | 5,211,840 |
| 2019-09-19 | $5.67 | $5.72 | $5.63 | $5.67 | $5.34 | 7,675,910 |
| 2019-09-18 | $5.71 | $5.73 | $5.66 | $5.70 | $5.36 | 7,751,590 |
| 2019-09-17 | $5.87 | $5.88 | $5.71 | $5.74 | $5.40 | 9,621,300 |
| 2019-09-16 | $5.90 | $5.91 | $5.84 | $5.89 | $5.54 | 8,669,320 |
| 2019-09-13 | $5.88 | $5.88 | $5.88 | $5.88 | $5.53 | 0 |
| 2019-09-12 | $5.88 | $5.90 | $5.83 | $5.88 | $5.53 | 9,777,040 |
| 2019-09-11 | $5.92 | $5.93 | $5.85 | $5.87 | $5.52 | 8,224,850 |
| 2019-09-10 | $5.90 | $5.91 | $5.86 | $5.91 | $5.56 | 8,989,310 |
| 2019-09-09 | $5.88 | $5.94 | $5.81 | $5.93 | $5.58 | 15,639,120 |
| 2019-09-06 | $5.81 | $5.82 | $5.75 | $5.80 | $5.46 | 8,196,860 |
| 2019-09-05 | $5.81 | $5.90 | $5.78 | $5.80 | $5.46 | 18,973,830 |
| 2019-09-04 | $5.71 | $5.80 | $5.69 | $5.80 | $5.46 | 11,115,270 |
| 2019-09-03 | $5.74 | $5.75 | $5.68 | $5.72 | $5.38 | 4,408,860 |
| 2019-09-02 | $5.70 | $5.75 | $5.66 | $5.74 | $5.40 | 7,582,160 |
| 2019-08-30 | $5.75 | $5.76 | $5.65 | $5.70 | $5.36 | 3,462,920 |
| 2019-08-29 | $5.74 | $5.75 | $5.68 | $5.72 | $5.38 | 3,208,790 |
| 2019-08-28 | $5.71 | $5.78 | $5.71 | $5.74 | $5.40 | 2,724,930 |
| 2019-08-27 | $5.66 | $5.77 | $5.66 | $5.74 | $5.40 | 4,381,440 |
| 2019-08-26 | $5.66 | $5.68 | $5.62 | $5.66 | $5.33 | 3,310,340 |
| 2019-08-23 | $5.78 | $5.79 | $5.70 | $5.76 | $5.42 | 4,179,640 |
| 2019-08-22 | $5.79 | $5.82 | $5.75 | $5.78 | $5.44 | 3,692,850 |
| 2019-08-21 | $5.77 | $5.84 | $5.74 | $5.79 | $5.45 | 3,985,950 |
| 2019-08-20 | $5.78 | $5.82 | $5.75 | $5.78 | $5.44 | 5,676,810 |
| 2019-08-19 | $5.65 | $5.77 | $5.64 | $5.76 | $5.42 | 6,270,810 |
| 2019-08-16 | $5.63 | $5.67 | $5.61 | $5.65 | $5.32 | 2,998,290 |
| 2019-08-15 | $5.54 | $5.65 | $5.51 | $5.65 | $5.32 | 4,410,620 |
| 2019-08-14 | $5.69 | $5.70 | $5.62 | $5.65 | $5.32 | 3,046,010 |
| 2019-08-13 | $5.70 | $5.70 | $5.63 | $5.67 | $5.29 | 3,546,800 |
| 2019-08-12 | $5.71 | $5.74 | $5.65 | $5.74 | $5.36 | 4,049,580 |
| 2019-08-09 | $5.80 | $5.80 | $5.69 | $5.72 | $5.34 | 4,100,850 |
| 2019-08-08 | $5.78 | $5.82 | $5.76 | $5.79 | $5.40 | 4,321,520 |
| 2019-08-07 | $5.88 | $5.91 | $5.75 | $5.79 | $5.40 | 5,460,000 |
| 2019-08-06 | $5.86 | $5.89 | $5.72 | $5.85 | $5.46 | 6,801,180 |
| 2019-08-05 | $6.07 | $6.11 | $5.92 | $5.95 | $5.55 | 8,546,700 |
| 2019-08-02 | $6.18 | $6.18 | $6.05 | $6.12 | $5.71 | 7,347,110 |
| 2019-08-01 | $6.25 | $6.29 | $6.21 | $6.25 | $5.83 | 3,425,460 |
| 2019-07-31 | $6.29 | $6.31 | $6.25 | $6.29 | $5.87 | 2,945,040 |
| 2019-07-30 | $6.28 | $6.33 | $6.26 | $6.29 | $5.87 | 3,240,820 |
| 2019-07-29 | $6.37 | $6.37 | $6.23 | $6.28 | $5.86 | 6,322,920 |
| 2019-07-26 | $6.40 | $6.40 | $6.34 | $6.37 | $5.94 | 3,738,010 |
| 2019-07-25 | $6.39 | $6.41 | $6.37 | $6.40 | $5.97 | 2,873,440 |
| 2019-07-24 | $6.39 | $6.44 | $6.38 | $6.42 | $5.99 | 3,298,880 |
| 2019-07-23 | $6.37 | $6.39 | $6.34 | $6.39 | $5.96 | 2,278,310 |
| 2019-07-22 | $6.45 | $6.45 | $6.32 | $6.38 | $5.95 | 4,728,230 |
| 2019-07-19 | $6.41 | $6.48 | $6.40 | $6.43 | $6.00 | 3,872,510 |
| 2019-07-18 | $6.44 | $6.45 | $6.37 | $6.40 | $5.97 | 3,610,170 |
| 2019-07-17 | $6.48 | $6.49 | $6.44 | $6.45 | $6.02 | 2,435,790 |
| 2019-07-16 | $6.49 | $6.50 | $6.44 | $6.48 | $6.05 | 3,472,320 |
| 2019-07-15 | $6.45 | $6.56 | $6.37 | $6.51 | $6.07 | 5,234,540 |
| 2019-07-12 | $6.45 | $6.49 | $6.43 | $6.47 | $6.04 | 3,058,660 |
| 2019-07-11 | $6.43 | $6.52 | $6.41 | $6.47 | $6.04 | 4,132,200 |
| 2019-07-10 | $6.52 | $6.52 | $6.41 | $6.47 | $6.04 | 3,113,710 |
| 2019-07-09 | $6.50 | $6.51 | $6.44 | $6.50 | $6.06 | 4,721,770 |
| 2019-07-08 | $6.73 | $6.73 | $6.48 | $6.51 | $6.07 | 10,890,210 |
| 2019-07-05 | $6.75 | $6.79 | $6.69 | $6.77 | $6.32 | 6,286,910 |
| 2019-07-04 | $6.79 | $6.88 | $6.69 | $6.81 | $6.35 | 12,741,210 |
| 2019-07-03 | $6.73 | $6.87 | $6.65 | $6.77 | $6.32 | 14,865,850 |
| 2019-07-02 | $6.70 | $6.71 | $6.64 | $6.68 | $6.23 | 7,360,460 |
| 2019-07-01 | $6.57 | $6.73 | $6.55 | $6.70 | $6.25 | 10,926,760 |
| 2019-06-28 | $6.61 | $6.64 | $6.42 | $6.47 | $6.04 | 10,626,210 |
| 2019-06-27 | $6.63 | $6.70 | $6.61 | $6.62 | $6.18 | 5,376,510 |
| 2019-06-26 | $6.69 | $6.69 | $6.60 | $6.63 | $6.19 | 6,717,220 |
| 2019-06-25 | $6.88 | $6.88 | $6.62 | $6.68 | $6.23 | 13,911,750 |
| 2019-06-24 | $6.95 | $6.98 | $6.81 | $6.88 | $6.42 | 8,661,760 |
| 2019-06-21 | $6.84 | $6.98 | $6.78 | $6.91 | $6.45 | 13,656,180 |
| 2019-06-20 | $6.61 | $6.93 | $6.57 | $6.78 | $6.33 | 18,142,170 |
| 2019-06-19 | $6.67 | $6.73 | $6.55 | $6.56 | $6.12 | 8,925,160 |
| 2019-06-18 | $6.58 | $6.63 | $6.52 | $6.55 | $6.11 | 4,427,900 |
| 2019-06-17 | $6.52 | $6.63 | $6.51 | $6.62 | $6.18 | 4,792,200 |
| 2019-06-14 | $6.69 | $6.70 | $6.49 | $6.56 | $6.12 | 7,133,740 |
| 2019-06-13 | $6.68 | $6.73 | $6.63 | $6.69 | $6.24 | 4,339,300 |
| 2019-06-12 | $6.75 | $6.79 | $6.63 | $6.67 | $6.22 | 6,081,650 |
| 2019-06-11 | $6.45 | $6.76 | $6.45 | $6.74 | $6.29 | 7,646,960 |
| 2019-06-10 | $6.48 | $6.54 | $6.40 | $6.48 | $6.05 | 3,936,710 |
| 2019-06-07 | $6.40 | $6.40 | $6.40 | $6.40 | $5.97 | 0 |
| 2019-06-06 | $6.66 | $6.75 | $6.37 | $6.40 | $5.97 | 7,634,670 |
| 2019-06-05 | $6.71 | $6.75 | $6.62 | $6.66 | $6.21 | 4,075,730 |
| 2019-06-04 | $6.76 | $6.76 | $6.60 | $6.69 | $6.24 | 4,689,720 |
| 2019-06-03 | $6.75 | $6.84 | $6.71 | $6.76 | $6.31 | 5,210,790 |
| 2019-05-31 | $6.72 | $6.81 | $6.68 | $6.77 | $6.32 | 5,740,220 |
| 2019-05-30 | $6.77 | $6.77 | $6.63 | $6.72 | $6.27 | 3,346,780 |
| 2019-05-29 | $6.81 | $6.81 | $6.70 | $6.77 | $6.32 | 3,868,030 |
| 2019-05-28 | $6.78 | $6.91 | $6.72 | $6.83 | $6.37 | 6,406,580 |
| 2019-05-27 | $6.66 | $6.78 | $6.61 | $6.77 | $6.32 | 3,878,460 |
| 2019-05-24 | $6.68 | $6.71 | $6.60 | $6.66 | $6.21 | 3,778,550 |
| 2019-05-23 | $6.68 | $6.74 | $6.59 | $6.65 | $6.20 | 5,251,500 |
| 2019-05-22 | $6.82 | $6.89 | $6.69 | $6.72 | $6.27 | 3,505,100 |
| 2019-05-21 | $6.73 | $6.90 | $6.73 | $6.82 | $6.36 | 5,488,620 |
| 2019-05-20 | $6.88 | $6.91 | $6.59 | $6.72 | $6.27 | 6,649,420 |
| 2019-05-17 | $7.04 | $7.09 | $6.79 | $6.88 | $6.42 | 8,698,000 |
| 2019-05-16 | $7.05 | $7.13 | $7.03 | $7.07 | $6.60 | 6,952,650 |
| 2019-05-15 | $7.06 | $7.13 | $7.03 | $7.07 | $6.60 | 6,994,060 |
| 2019-05-14 | $7.20 | $7.23 | $6.97 | $7.03 | $6.56 | 9,313,400 |
| 2019-05-13 | $7.08 | $7.28 | $7.00 | $7.20 | $6.72 | 10,622,450 |
| 2019-05-10 | $7.05 | $7.20 | $6.50 | $7.17 | $6.69 | 11,557,210 |
| 2019-05-09 | $6.93 | $7.04 | $6.90 | $6.99 | $6.52 | 4,701,970 |
| 2019-05-08 | $6.95 | $7.04 | $6.80 | $7.03 | $6.56 | 6,971,400 |
| 2019-05-07 | $7.11 | $7.12 | $6.90 | $7.00 | $6.53 | 8,514,200 |
| 2019-05-06 | $7.50 | $7.58 | $7.00 | $7.07 | $6.60 | 20,168,500 |
| 2019-05-03 | $7.78 | $7.78 | $7.78 | $7.78 | $7.26 | 0 |
| 2019-05-02 | $7.78 | $7.78 | $7.78 | $7.78 | $7.26 | 0 |
| 2019-05-01 | $7.78 | $7.78 | $7.78 | $7.78 | $7.26 | 0 |
| 2019-04-30 | $7.78 | $7.79 | $7.40 | $7.78 | $7.26 | 18,032,400 |
| 2019-04-29 | $7.97 | $8.09 | $7.85 | $7.95 | $7.42 | 11,246,470 |
| 2019-04-26 | $7.95 | $8.04 | $7.90 | $8.01 | $7.47 | 9,495,540 |
| 2019-04-25 | $8.07 | $8.10 | $7.82 | $7.95 | $7.42 | 13,228,600 |
| 2019-04-24 | $8.21 | $8.26 | $8.00 | $8.15 | $7.60 | 13,975,700 |
| 2019-04-23 | $7.85 | $8.16 | $7.76 | $8.05 | $7.51 | 18,689,930 |
| 2019-04-22 | $7.99 | $8.04 | $7.78 | $7.85 | $7.32 | 9,439,880 |
| 2019-04-19 | $8.07 | $8.07 | $7.91 | $8.01 | $7.47 | 11,005,420 |
| 2019-04-18 | $8.08 | $8.11 | $8.02 | $8.05 | $7.51 | 8,682,790 |
| 2019-04-17 | $8.09 | $8.19 | $8.03 | $8.11 | $7.57 | 12,488,550 |
| 2019-04-16 | $8.07 | $8.13 | $7.81 | $8.13 | $7.59 | 14,626,450 |
| 2019-04-15 | $8.23 | $8.25 | $8.01 | $8.09 | $7.55 | 14,524,910 |
| 2019-04-12 | $8.15 | $8.19 | $8.02 | $8.17 | $7.62 | 11,467,350 |
| 2019-04-11 | $8.30 | $8.35 | $8.20 | $8.27 | $7.72 | 13,508,040 |
| 2019-04-10 | $8.33 | $8.33 | $8.17 | $8.24 | $7.69 | 13,938,500 |
| 2019-04-09 | $8.38 | $8.46 | $8.25 | $8.35 | $7.79 | 15,145,210 |
| 2019-04-08 | $8.79 | $8.81 | $8.22 | $8.51 | $7.94 | 37,666,150 |
| 2019-04-05 | $8.69 | $8.69 | $8.69 | $8.69 | $8.11 | 0 |
| 2019-04-04 | $8.29 | $8.72 | $8.28 | $8.69 | $8.11 | 53,680,770 |
| 2019-04-03 | $8.14 | $8.33 | $8.13 | $8.29 | $7.73 | 28,696,100 |
| 2019-04-02 | $8.20 | $8.29 | $8.09 | $8.24 | $7.69 | 25,556,370 |
| 2019-04-01 | $8.00 | $8.20 | $8.00 | $8.19 | $7.64 | 22,596,690 |
| 2019-03-29 | $7.72 | $8.03 | $7.69 | $7.99 | $7.45 | 16,813,680 |
| 2019-03-28 | $7.69 | $7.84 | $7.62 | $7.78 | $7.26 | 10,491,000 |
| 2019-03-27 | $7.80 | $7.86 | $7.51 | $7.75 | $7.23 | 12,833,280 |
| 2019-03-26 | $8.05 | $8.09 | $7.75 | $7.82 | $7.30 | 17,863,710 |
| 2019-03-25 | $8.17 | $8.19 | $7.97 | $8.06 | $7.52 | 22,608,340 |
| 2019-03-22 | $8.04 | $8.32 | $7.81 | $8.29 | $7.73 | 30,918,650 |
| 2019-03-21 | $7.96 | $8.22 | $7.89 | $8.10 | $7.56 | 29,848,240 |
| 2019-03-20 | $8.12 | $8.17 | $7.71 | $7.99 | $7.45 | 41,675,840 |
| 2019-03-19 | $8.36 | $8.45 | $8.22 | $8.32 | $7.76 | 25,532,090 |
| 2019-03-18 | $8.50 | $8.59 | $8.21 | $8.46 | $7.89 | 52,501,820 |
| 2019-03-15 | $7.98 | $8.79 | $7.94 | $8.67 | $8.09 | 84,570,750 |
| 2019-03-14 | $8.30 | $8.44 | $7.68 | $7.99 | $7.45 | 45,609,100 |
| 2019-03-13 | $8.36 | $8.67 | $8.16 | $8.45 | $7.88 | 43,342,570 |
| 2019-03-12 | $8.16 | $8.55 | $8.07 | $8.37 | $7.81 | 55,317,050 |
| 2019-03-11 | $7.67 | $8.27 | $7.50 | $8.26 | $7.71 | 47,580,850 |
| 2019-03-08 | $7.73 | $7.79 | $7.47 | $7.62 | $7.11 | 51,373,210 |
| 2019-03-07 | $7.56 | $7.97 | $7.44 | $7.96 | $7.43 | 74,234,670 |
| 2019-03-06 | $7.48 | $7.75 | $7.14 | $7.74 | $7.22 | 87,529,420 |
| 2019-03-05 | $6.42 | $7.11 | $6.40 | $7.11 | $6.63 | 70,905,670 |
| 2019-03-04 | $6.28 | $6.57 | $6.28 | $6.46 | $6.03 | 40,027,720 |
| 2019-03-01 | $6.35 | $6.36 | $6.17 | $6.25 | $5.83 | 29,131,500 |
| 2019-02-28 | $6.46 | $6.48 | $6.27 | $6.32 | $5.90 | 21,534,080 |
| 2019-02-27 | $6.35 | $6.53 | $6.31 | $6.42 | $5.99 | 36,070,100 |
| 2019-02-26 | $6.68 | $6.86 | $6.48 | $6.51 | $6.07 | 43,328,190 |
| 2019-02-25 | $6.20 | $6.58 | $6.20 | $6.57 | $6.13 | 37,163,100 |
| 2019-02-22 | $5.95 | $6.13 | $5.91 | $6.13 | $5.72 | 19,444,580 |
| 2019-02-21 | $5.95 | $6.04 | $5.88 | $5.92 | $5.52 | 14,030,350 |
| 2019-02-20 | $5.95 | $6.02 | $5.87 | $5.93 | $5.53 | 10,164,300 |
| 2019-02-19 | $5.96 | $6.13 | $5.90 | $5.95 | $5.55 | 18,190,000 |
| 2019-02-18 | $5.93 | $5.97 | $5.88 | $5.97 | $5.57 | 14,478,590 |
| 2019-02-15 | $5.88 | $5.92 | $5.81 | $5.83 | $5.44 | 10,619,950 |
| 2019-02-14 | $5.75 | $5.94 | $5.74 | $5.87 | $5.48 | 15,483,700 |
| 2019-02-13 | $5.65 | $5.81 | $5.60 | $5.76 | $5.37 | 15,180,680 |
| 2019-02-12 | $5.60 | $5.68 | $5.54 | $5.64 | $5.26 | 6,776,430 |
| 2019-02-11 | $5.49 | $5.60 | $5.45 | $5.59 | $5.22 | 6,971,490 |
| 2019-02-08 | $5.49 | $5.49 | $5.49 | $5.49 | $5.12 | 0 |
| 2019-02-07 | $5.49 | $5.49 | $5.49 | $5.49 | $5.12 | 0 |
| 2019-02-06 | $5.49 | $5.49 | $5.49 | $5.49 | $5.12 | 0 |
| 2019-02-05 | $5.49 | $5.49 | $5.49 | $5.49 | $5.12 | 0 |
| 2019-02-04 | $5.49 | $5.49 | $5.49 | $5.49 | $5.12 | 0 |
| 2019-02-01 | $5.34 | $5.50 | $5.32 | $5.49 | $5.12 | 6,854,360 |
| 2019-01-31 | $5.40 | $5.45 | $5.24 | $5.31 | $4.95 | 8,141,380 |
| 2019-01-30 | $5.35 | $5.52 | $5.33 | $5.39 | $5.03 | 7,454,680 |
| 2019-01-29 | $5.45 | $5.48 | $5.20 | $5.31 | $4.95 | 8,162,410 |
| 2019-01-28 | $5.55 | $5.58 | $5.45 | $5.47 | $5.10 | 6,539,100 |
| 2019-01-25 | $5.59 | $5.63 | $5.53 | $5.53 | $5.16 | 4,861,020 |
| 2019-01-24 | $5.57 | $5.64 | $5.52 | $5.58 | $5.21 | 6,446,670 |
| 2019-01-23 | $5.60 | $5.62 | $5.53 | $5.56 | $5.19 | 6,310,680 |
| 2019-01-22 | $5.71 | $5.74 | $5.57 | $5.58 | $5.21 | 8,564,900 |
| 2019-01-21 | $5.68 | $5.75 | $5.67 | $5.71 | $5.33 | 8,191,600 |
| 2019-01-18 | $5.70 | $5.72 | $5.63 | $5.68 | $5.30 | 8,745,080 |
| 2019-01-17 | $5.73 | $5.78 | $5.65 | $5.72 | $5.34 | 9,232,820 |
| 2019-01-16 | $5.76 | $5.79 | $5.71 | $5.72 | $5.34 | 5,429,580 |
| 2019-01-15 | $5.70 | $5.77 | $5.68 | $5.75 | $5.36 | 5,874,000 |
| 2019-01-14 | $5.78 | $5.78 | $5.69 | $5.72 | $5.34 | 4,571,830 |
| 2019-01-11 | $5.76 | $5.79 | $5.69 | $5.74 | $5.36 | 6,030,910 |
| 2019-01-10 | $5.75 | $5.82 | $5.72 | $5.76 | $5.37 | 8,554,640 |
| 2019-01-09 | $5.78 | $5.84 | $5.70 | $5.75 | $5.36 | 13,434,230 |
| 2019-01-08 | $5.65 | $5.79 | $5.64 | $5.77 | $5.38 | 13,093,620 |
| 2019-01-07 | $5.72 | $5.75 | $5.65 | $5.67 | $5.29 | 13,646,030 |
| 2019-01-04 | $5.40 | $5.64 | $5.38 | $5.64 | $5.26 | 12,694,490 |
| 2019-01-03 | $5.52 | $5.65 | $5.45 | $5.45 | $5.08 | 8,119,260 |
| 2019-01-02 | $5.48 | $5.55 | $5.45 | $5.51 | $5.14 | 5,337,100 |
| 2019-01-01 | $5.47 | $5.47 | $5.47 | $5.47 | $5.10 | 0 |
| 2018-12-31 | $5.47 | $5.47 | $5.47 | $5.47 | $5.10 | 0 |
| 2018-12-28 | $5.45 | $5.60 | $5.45 | $5.47 | $5.10 | 6,702,490 |
| 2018-12-27 | $5.67 | $5.71 | $5.45 | $5.46 | $5.09 | 9,377,150 |
| 2018-12-26 | $5.45 | $5.65 | $5.45 | $5.61 | $5.23 | 14,577,770 |
| 2018-12-25 | $5.56 | $5.56 | $5.34 | $5.45 | $5.08 | 14,921,410 |
| 2018-12-24 | $5.60 | $5.65 | $5.51 | $5.62 | $5.24 | 6,523,430 |
| 2018-12-21 | $5.78 | $5.82 | $5.57 | $5.62 | $5.24 | 14,939,620 |
| 2018-12-20 | $5.71 | $5.88 | $5.70 | $5.82 | $5.43 | 14,431,230 |
| 2018-12-19 | $5.76 | $5.80 | $5.68 | $5.70 | $5.32 | 8,098,420 |
| 2018-12-18 | $5.66 | $5.78 | $5.65 | $5.73 | $5.35 | 10,575,240 |
| 2018-12-17 | $5.53 | $5.74 | $5.53 | $5.70 | $5.32 | 13,483,560 |
| 2018-12-14 | $5.88 | $5.91 | $5.56 | $5.57 | $5.20 | 19,598,260 |
| 2018-12-13 | $5.92 | $5.98 | $5.81 | $5.91 | $5.51 | 12,164,620 |
| 2018-12-12 | $5.88 | $5.94 | $5.84 | $5.88 | $5.49 | 7,558,810 |
| 2018-12-11 | $5.87 | $5.90 | $5.81 | $5.86 | $5.47 | 6,392,770 |
| 2018-12-10 | $5.89 | $5.89 | $5.76 | $5.79 | $5.40 | 9,785,360 |
| 2018-12-07 | $5.93 | $5.98 | $5.88 | $5.91 | $5.51 | 6,187,860 |
| 2018-12-06 | $5.93 | $6.01 | $5.91 | $5.93 | $5.53 | 10,736,150 |
| 2018-12-05 | $6.00 | $6.03 | $5.87 | $5.96 | $5.56 | 20,174,310 |
| 2018-12-04 | $6.13 | $6.27 | $6.09 | $6.18 | $5.77 | 24,623,630 |
| 2018-12-03 | $6.18 | $6.23 | $6.03 | $6.13 | $5.72 | 22,942,150 |
| 2018-11-30 | $6.07 | $6.12 | $5.86 | $6.00 | $5.60 | 25,389,420 |
| 2018-11-29 | $6.25 | $6.38 | $6.08 | $6.09 | $5.68 | 32,976,200 |
| 2018-11-28 | $6.24 | $6.26 | $6.08 | $6.22 | $5.80 | 22,489,700 |
| 2018-11-27 | $6.31 | $6.36 | $6.12 | $6.24 | $5.82 | 25,541,330 |
| 2018-11-26 | $6.28 | $6.42 | $6.14 | $6.27 | $5.85 | 30,822,490 |
| 2018-11-23 | $6.83 | $6.85 | $6.35 | $6.35 | $5.92 | 62,941,740 |
| 2018-11-22 | $7.40 | $7.40 | $6.92 | $7.05 | $6.58 | 64,293,380 |
| 2018-11-21 | $6.98 | $7.57 | $6.91 | $7.41 | $6.91 | 87,681,600 |
| 2018-11-20 | $7.21 | $7.80 | $7.02 | $7.03 | $6.56 | 109,207,540 |
| 2018-11-19 | $6.60 | $7.12 | $6.49 | $7.12 | $6.64 | 56,488,550 |
| 2018-11-16 | $5.88 | $6.47 | $5.85 | $6.47 | $6.04 | 38,972,010 |
| 2018-11-15 | $5.85 | $5.91 | $5.77 | $5.88 | $5.49 | 13,140,530 |
| 2018-11-14 | $5.71 | $5.96 | $5.71 | $5.82 | $5.43 | 15,351,070 |
| 2018-11-13 | $5.64 | $5.79 | $5.62 | $5.71 | $5.33 | 11,510,160 |
| 2018-11-12 | $5.52 | $5.71 | $5.52 | $5.70 | $5.32 | 9,475,530 |
| 2018-11-09 | $5.46 | $5.58 | $5.42 | $5.51 | $5.14 | 7,572,790 |
| 2018-11-08 | $5.58 | $5.62 | $5.50 | $5.50 | $5.13 | 8,057,850 |
| 2018-11-07 | $5.74 | $5.75 | $5.54 | $5.56 | $5.19 | 13,099,360 |
| 2018-11-06 | $5.54 | $5.78 | $5.51 | $5.72 | $5.34 | 18,357,200 |
| 2018-11-05 | $5.43 | $5.55 | $5.43 | $5.53 | $5.16 | 9,391,960 |
| 2018-11-02 | $5.30 | $5.49 | $5.30 | $5.43 | $5.07 | 8,701,540 |
| 2018-11-01 | $5.25 | $5.38 | $5.25 | $5.27 | $4.92 | 10,222,110 |
| 2018-10-31 | $5.24 | $5.27 | $5.18 | $5.22 | $4.87 | 5,229,280 |
| 2018-10-30 | $5.16 | $5.24 | $5.10 | $5.23 | $4.88 | 7,043,700 |
| 2018-10-29 | $5.15 | $5.24 | $5.12 | $5.19 | $4.84 | 6,688,160 |
| 2018-10-26 | $5.12 | $5.28 | $5.12 | $5.19 | $4.84 | 7,803,910 |
| 2018-10-25 | $4.98 | $5.10 | $4.95 | $5.09 | $4.75 | 5,422,860 |
| 2018-10-24 | $5.02 | $5.14 | $5.00 | $5.07 | $4.73 | 4,780,160 |
| 2018-10-23 | $5.12 | $5.14 | $5.01 | $5.02 | $4.68 | 6,447,410 |
| 2018-10-22 | $4.93 | $5.18 | $4.93 | $5.12 | $4.78 | 8,761,960 |
| 2018-10-19 | $4.70 | $4.95 | $4.68 | $4.89 | $4.56 | 8,575,710 |
| 2018-10-18 | $4.80 | $4.81 | $4.72 | $4.73 | $4.41 | 6,700,880 |
| 2018-10-17 | $4.78 | $4.84 | $4.69 | $4.80 | $4.48 | 5,176,340 |
| 2018-10-16 | $4.79 | $4.91 | $4.68 | $4.73 | $4.41 | 6,989,290 |
| 2018-10-15 | $4.89 | $4.97 | $4.78 | $4.78 | $4.46 | 6,472,240 |
| 2018-10-12 | $4.91 | $4.97 | $4.69 | $4.90 | $4.57 | 10,265,960 |
| 2018-10-11 | $5.34 | $5.34 | $4.91 | $4.92 | $4.59 | 16,811,730 |
| 2018-10-10 | $5.49 | $5.52 | $5.45 | $5.46 | $5.09 | 3,775,970 |
| 2018-10-09 | $5.51 | $5.54 | $5.46 | $5.49 | $5.12 | 5,661,070 |
| 2018-10-08 | $5.68 | $5.68 | $5.49 | $5.51 | $5.14 | 9,860,010 |
| 2018-10-05 | $5.73 | $5.73 | $5.73 | $5.73 | $5.35 | 0 |
| 2018-10-04 | $5.73 | $5.73 | $5.73 | $5.73 | $5.35 | 0 |
| 2018-10-03 | $5.73 | $5.73 | $5.73 | $5.73 | $5.35 | 0 |
| 2018-10-02 | $5.73 | $5.73 | $5.73 | $5.73 | $5.35 | 0 |
| 2018-10-01 | $5.73 | $5.73 | $5.73 | $5.73 | $5.35 | 0 |
| 2018-09-28 | $5.69 | $5.74 | $5.67 | $5.73 | $5.35 | 5,297,150 |
| 2018-09-27 | $5.77 | $5.79 | $5.68 | $5.68 | $5.30 | 4,922,370 |
| 2018-09-26 | $5.78 | $5.81 | $5.72 | $5.74 | $5.36 | 4,954,540 |
| 2018-09-25 | $5.73 | $5.78 | $5.72 | $5.76 | $5.37 | 4,132,250 |
| 2018-09-24 | $5.79 | $5.79 | $5.79 | $5.79 | $5.40 | 0 |
| 2018-09-21 | $5.69 | $5.80 | $5.69 | $5.79 | $5.40 | 6,604,270 |
| 2018-09-20 | $5.68 | $5.73 | $5.67 | $5.70 | $5.32 | 4,436,350 |
| 2018-09-19 | $5.62 | $5.72 | $5.60 | $5.70 | $5.32 | 6,046,640 |
| 2018-09-18 | $5.56 | $5.64 | $5.53 | $5.63 | $5.25 | 4,038,970 |
| 2018-09-17 | $5.62 | $5.62 | $5.55 | $5.56 | $5.19 | 2,874,120 |
| 2018-09-14 | $5.68 | $5.69 | $5.60 | $5.62 | $5.24 | 4,656,350 |
| 2018-09-13 | $5.65 | $5.68 | $5.60 | $5.66 | $5.28 | 3,663,420 |
| 2018-09-12 | $5.66 | $5.69 | $5.60 | $5.62 | $5.24 | 3,228,140 |
| 2018-09-11 | $5.73 | $5.73 | $5.64 | $5.66 | $5.28 | 4,696,410 |
| 2018-09-10 | $5.82 | $5.82 | $5.71 | $5.71 | $5.33 | 4,196,700 |
| 2018-09-07 | $5.78 | $5.86 | $5.77 | $5.81 | $5.42 | 4,132,820 |
| 2018-09-06 | $5.79 | $5.87 | $5.77 | $5.79 | $5.40 | 4,664,080 |
| 2018-09-05 | $5.80 | $5.88 | $5.79 | $5.79 | $5.40 | 6,616,370 |
| 2018-09-04 | $5.74 | $5.85 | $5.70 | $5.83 | $5.44 | 7,111,200 |
| 2018-09-03 | $5.71 | $5.76 | $5.67 | $5.74 | $5.36 | 4,589,410 |
| 2018-08-31 | $5.75 | $5.81 | $5.71 | $5.73 | $5.35 | 5,035,270 |
| 2018-08-30 | $5.86 | $5.87 | $5.76 | $5.79 | $5.40 | 5,007,600 |
| 2018-08-29 | $5.90 | $5.90 | $5.83 | $5.84 | $5.45 | 3,467,410 |
| 2018-08-28 | $5.90 | $5.92 | $5.87 | $5.88 | $5.49 | 4,138,910 |
| 2018-08-27 | $5.85 | $5.92 | $5.84 | $5.90 | $5.50 | 5,009,380 |
| 2018-08-24 | $5.85 | $5.86 | $5.80 | $5.85 | $5.46 | 3,867,080 |
| 2018-08-23 | $5.86 | $5.87 | $5.80 | $5.84 | $5.45 | 5,461,670 |
| 2018-08-22 | $5.83 | $5.88 | $5.80 | $5.83 | $5.44 | 6,022,650 |
| 2018-08-21 | $6.14 | $6.16 | $6.09 | $6.13 | $5.48 | 7,152,950 |
| 2018-08-20 | $6.03 | $6.13 | $6.03 | $6.12 | $5.47 | 6,599,510 |
| 2018-08-17 | $6.06 | $6.12 | $6.03 | $6.04 | $5.40 | 7,897,570 |
| 2018-08-16 | $6.02 | $6.09 | $5.99 | $6.05 | $5.41 | 7,202,700 |
| 2018-08-15 | $6.10 | $6.12 | $6.04 | $6.07 | $5.43 | 7,077,950 |
| 2018-08-14 | $6.13 | $6.15 | $6.05 | $6.10 | $5.46 | 7,846,550 |
| 2018-08-13 | $6.01 | $6.12 | $6.00 | $6.09 | $5.45 | 7,112,650 |
| 2018-08-10 | $6.00 | $6.12 | $5.99 | $6.08 | $5.44 | 8,239,980 |
| 2018-08-09 | $5.88 | $6.03 | $5.84 | $6.00 | $5.37 | 8,520,590 |
| 2018-08-08 | $5.92 | $5.97 | $5.87 | $5.90 | $5.28 | 6,074,740 |
| 2018-08-07 | $5.80 | $5.93 | $5.76 | $5.91 | $5.29 | 5,401,620 |
| 2018-08-06 | $5.86 | $5.93 | $5.74 | $5.77 | $5.16 | 7,677,320 |
| 2018-08-03 | $5.83 | $5.98 | $5.80 | $5.90 | $5.28 | 7,760,010 |
| 2018-08-02 | $6.02 | $6.05 | $5.76 | $5.85 | $5.23 | 9,857,900 |
| 2018-08-01 | $6.14 | $6.21 | $6.02 | $6.03 | $5.39 | 8,636,540 |
| 2018-07-31 | $6.08 | $6.15 | $6.08 | $6.14 | $5.49 | 6,928,400 |
| 2018-07-30 | $6.16 | $6.19 | $6.06 | $6.09 | $5.45 | 7,233,540 |
| 2018-07-27 | $6.19 | $6.21 | $6.12 | $6.17 | $5.52 | 7,697,950 |
| 2018-07-26 | $6.18 | $6.22 | $6.14 | $6.18 | $5.53 | 7,542,520 |
| 2018-07-25 | $6.21 | $6.23 | $6.13 | $6.17 | $5.52 | 6,615,240 |
| 2018-07-24 | $6.05 | $6.25 | $6.05 | $6.20 | $5.55 | 13,785,810 |
| 2018-07-23 | $5.97 | $6.04 | $5.90 | $6.03 | $5.39 | 7,067,130 |
| 2018-07-20 | $5.88 | $5.97 | $5.81 | $5.97 | $5.34 | 8,693,900 |
| 2018-07-19 | $5.94 | $5.97 | $5.83 | $5.85 | $5.23 | 4,746,040 |
| 2018-07-18 | $5.96 | $6.02 | $5.92 | $5.95 | $5.32 | 4,140,640 |
| 2018-07-17 | $5.97 | $5.98 | $5.88 | $5.94 | $5.31 | 4,110,880 |
| 2018-07-16 | $6.01 | $6.02 | $5.92 | $5.97 | $5.34 | 4,108,520 |
| 2018-07-13 | $6.03 | $6.05 | $5.97 | $6.01 | $5.38 | 5,103,200 |
| 2018-07-12 | $5.83 | $6.05 | $5.83 | $6.00 | $5.37 | 7,228,630 |
| 2018-07-11 | $5.95 | $5.95 | $5.76 | $5.82 | $5.21 | 6,820,940 |
| 2018-07-10 | $5.91 | $6.04 | $5.89 | $6.01 | $5.38 | 8,123,010 |
| 2018-07-09 | $5.82 | $5.90 | $5.77 | $5.89 | $5.27 | 6,844,460 |
| 2018-07-06 | $5.77 | $5.86 | $5.63 | $5.79 | $5.18 | 10,889,630 |
| 2018-07-05 | $5.98 | $6.02 | $5.65 | $5.67 | $5.07 | 12,315,500 |
| 2018-07-04 | $6.07 | $6.09 | $5.97 | $5.98 | $5.35 | 7,330,160 |
| 2018-07-03 | $6.07 | $6.12 | $5.96 | $6.11 | $5.47 | 7,495,350 |
| 2018-07-02 | $6.10 | $6.15 | $6.05 | $6.06 | $5.42 | 5,447,450 |
| 2018-06-29 | $6.03 | $6.14 | $6.02 | $6.12 | $5.47 | 5,431,390 |
| 2018-06-28 | $6.08 | $6.14 | $5.99 | $6.02 | $5.39 | 8,560,360 |
| 2018-06-27 | $6.09 | $6.14 | $6.04 | $6.09 | $5.45 | 4,762,090 |
| 2018-06-26 | $6.10 | $6.13 | $6.00 | $6.09 | $5.45 | 6,297,060 |
| 2018-06-25 | $6.16 | $6.21 | $6.11 | $6.12 | $5.47 | 5,403,670 |
| 2018-06-22 | $6.04 | $6.14 | $6.02 | $6.13 | $5.48 | 5,573,250 |
| 2018-06-21 | $6.13 | $6.23 | $6.03 | $6.06 | $5.42 | 8,723,110 |
| 2018-06-20 | $6.03 | $6.21 | $6.03 | $6.14 | $5.49 | 9,536,680 |
| 2018-06-19 | $6.64 | $6.69 | $6.05 | $6.12 | $5.47 | 14,348,510 |
| 2018-06-18 | $6.72 | $6.72 | $6.72 | $6.72 | $6.01 | 0 |
| 2018-06-15 | $6.75 | $6.83 | $6.69 | $6.72 | $6.01 | 6,352,330 |
| 2018-06-14 | $6.70 | $6.81 | $6.70 | $6.75 | $6.04 | 4,418,430 |
| 2018-06-13 | $6.84 | $6.86 | $6.74 | $6.74 | $6.03 | 4,767,710 |
| 2018-06-12 | $6.80 | $6.86 | $6.75 | $6.84 | $6.12 | 5,054,580 |
| 2018-06-11 | $6.88 | $6.89 | $6.80 | $6.81 | $6.09 | 7,398,530 |
| 2018-06-08 | $7.01 | $7.05 | $6.82 | $6.92 | $6.19 | 14,925,690 |
| 2018-06-07 | $7.02 | $7.23 | $6.94 | $7.05 | $6.31 | 13,497,740 |
| 2018-06-06 | $7.06 | $7.08 | $6.99 | $7.00 | $6.26 | 5,614,670 |
| 2018-06-05 | $6.93 | $7.08 | $6.93 | $7.08 | $6.33 | 6,941,250 |
| 2018-06-04 | $6.95 | $7.03 | $6.94 | $6.97 | $6.24 | 6,123,580 |
| 2018-06-01 | $6.95 | $7.00 | $6.93 | $6.99 | $6.25 | 6,736,900 |
| 2018-05-31 | $6.92 | $7.02 | $6.92 | $6.96 | $6.23 | 7,407,120 |
| 2018-05-30 | $7.16 | $7.16 | $6.85 | $6.89 | $6.16 | 13,310,830 |
| 2018-05-29 | $7.30 | $7.35 | $7.21 | $7.22 | $6.46 | 6,291,450 |
| 2018-05-28 | $7.39 | $7.40 | $7.31 | $7.31 | $6.54 | 7,362,110 |
| 2018-05-25 | $7.48 | $7.50 | $7.38 | $7.41 | $6.63 | 6,746,240 |
| 2018-05-24 | $7.46 | $7.53 | $7.45 | $7.48 | $6.69 | 4,793,200 |
| 2018-05-23 | $7.55 | $7.58 | $7.45 | $7.46 | $6.67 | 6,169,740 |
| 2018-05-22 | $7.55 | $7.57 | $7.52 | $7.57 | $6.77 | 7,037,880 |
| 2018-05-21 | $7.46 | $7.56 | $7.45 | $7.55 | $6.75 | 9,973,540 |
| 2018-05-18 | $7.36 | $7.44 | $7.36 | $7.43 | $6.65 | 4,767,680 |
| 2018-05-17 | $7.43 | $7.44 | $7.36 | $7.37 | $6.59 | 4,548,780 |
| 2018-05-16 | $7.47 | $7.47 | $7.41 | $7.42 | $6.64 | 4,269,040 |
| 2018-05-15 | $7.49 | $7.49 | $7.41 | $7.47 | $6.68 | 4,090,770 |
| 2018-05-14 | $7.48 | $7.53 | $7.45 | $7.48 | $6.69 | 4,531,980 |
| 2018-05-11 | $7.46 | $7.51 | $7.46 | $7.46 | $6.67 | 5,753,110 |
| 2018-05-10 | $7.43 | $7.47 | $7.43 | $7.46 | $6.67 | 4,892,970 |
| 2018-05-09 | $7.51 | $7.52 | $7.41 | $7.43 | $6.65 | 6,020,640 |
| 2018-05-08 | $7.48 | $7.53 | $7.47 | $7.50 | $6.71 | 6,539,150 |
| 2018-05-07 | $7.45 | $7.49 | $7.41 | $7.48 | $6.69 | 5,303,250 |
| 2018-05-04 | $7.46 | $7.49 | $7.40 | $7.42 | $6.64 | 5,666,780 |
| 2018-05-03 | $7.42 | $7.46 | $7.33 | $7.45 | $6.66 | 6,051,600 |
| 2018-05-02 | $7.43 | $7.48 | $7.36 | $7.42 | $6.64 | 7,030,070 |
| 2018-05-01 | $7.39 | $7.39 | $7.39 | $7.39 | $6.61 | 0 |
| 2018-04-30 | $7.39 | $7.39 | $7.39 | $7.39 | $6.61 | 0 |
| 2018-04-27 | $7.37 | $7.42 | $7.34 | $7.39 | $6.61 | 4,261,660 |
| 2018-04-26 | $7.52 | $7.53 | $7.35 | $7.36 | $6.58 | 5,564,770 |
| 2018-04-25 | $7.45 | $7.49 | $7.42 | $7.47 | $6.68 | 3,873,550 |
| 2018-04-24 | $7.35 | $7.49 | $7.35 | $7.48 | $6.69 | 5,947,410 |
| 2018-04-23 | $7.49 | $7.54 | $7.32 | $7.36 | $6.58 | 8,557,840 |
| 2018-04-20 | $7.68 | $7.73 | $7.48 | $7.49 | $6.70 | 8,962,530 |
| 2018-04-19 | $7.77 | $7.78 | $7.70 | $7.71 | $6.90 | 6,824,920 |
| 2018-04-18 | $7.78 | $7.78 | $7.69 | $7.77 | $6.95 | 5,059,510 |
| 2018-04-17 | $7.78 | $7.79 | $7.71 | $7.72 | $6.91 | 4,762,490 |
| 2018-04-16 | $7.77 | $7.79 | $7.70 | $7.74 | $6.92 | 5,142,190 |
| 2018-04-13 | $7.86 | $7.88 | $7.78 | $7.80 | $6.98 | 3,913,270 |
| 2018-04-12 | $7.98 | $7.98 | $7.80 | $7.84 | $7.01 | 7,101,180 |
| 2018-04-11 | $7.90 | $7.97 | $7.88 | $7.94 | $7.10 | 6,265,900 |
| 2018-04-10 | $7.80 | $7.89 | $7.77 | $7.86 | $7.03 | 6,145,330 |
| 2018-04-09 | $7.78 | $7.88 | $7.76 | $7.79 | $6.97 | 3,897,090 |
| 2018-04-06 | $7.81 | $7.81 | $7.81 | $7.81 | $6.99 | 0 |
| 2018-04-05 | $7.81 | $7.81 | $7.81 | $7.81 | $6.99 | 0 |
| 2018-04-04 | $7.87 | $7.88 | $7.81 | $7.81 | $6.99 | 4,892,590 |
| 2018-04-03 | $7.90 | $7.93 | $7.79 | $7.83 | $7.00 | 6,845,170 |
| 2018-04-02 | $8.02 | $8.07 | $7.97 | $7.99 | $7.15 | 5,274,710 |
| 2018-03-30 | $8.05 | $8.07 | $7.96 | $7.99 | $7.15 | 6,003,270 |
| 2018-03-29 | $7.89 | $8.04 | $7.87 | $8.01 | $7.17 | 8,232,920 |
| 2018-03-28 | $7.77 | $7.91 | $7.69 | $7.87 | $7.04 | 6,277,820 |
| 2018-03-27 | $7.86 | $7.92 | $7.82 | $7.83 | $7.00 | 6,136,910 |
| 2018-03-26 | $7.72 | $7.78 | $7.61 | $7.75 | $6.93 | 6,569,610 |
| 2018-03-23 | $8.15 | $8.15 | $7.66 | $7.77 | $6.95 | 16,942,840 |
| 2018-03-22 | $8.25 | $8.32 | $8.22 | $8.27 | $7.40 | 6,919,980 |
| 2018-03-21 | $8.32 | $8.42 | $8.20 | $8.23 | $7.36 | 9,569,240 |
| 2018-03-20 | $8.42 | $8.42 | $8.31 | $8.32 | $7.44 | 6,950,280 |
| 2018-03-19 | $8.45 | $8.51 | $8.41 | $8.43 | $7.54 | 5,838,480 |
| 2018-03-16 | $8.44 | $8.49 | $8.43 | $8.46 | $7.57 | 4,494,780 |
| 2018-03-15 | $8.46 | $8.50 | $8.41 | $8.43 | $7.54 | 6,650,580 |
| 2018-03-14 | $8.58 | $8.63 | $8.47 | $8.50 | $7.60 | 8,954,630 |
| 2018-03-13 | $8.60 | $8.62 | $8.54 | $8.58 | $7.68 | 6,740,880 |
| 2018-03-12 | $8.55 | $8.62 | $8.54 | $8.61 | $7.70 | 7,894,500 |
| 2018-03-09 | $8.51 | $8.55 | $8.46 | $8.54 | $7.64 | 7,765,820 |
| 2018-03-08 | $8.46 | $8.52 | $8.44 | $8.50 | $7.60 | 5,569,960 |
| 2018-03-07 | $8.49 | $8.63 | $8.46 | $8.49 | $7.60 | 10,244,130 |
| 2018-03-06 | $8.37 | $8.51 | $8.35 | $8.49 | $7.60 | 9,025,020 |
| 2018-03-05 | $8.35 | $8.39 | $8.32 | $8.38 | $7.50 | 5,286,170 |
| 2018-03-02 | $8.39 | $8.39 | $8.33 | $8.35 | $7.47 | 7,345,490 |
| 2018-03-01 | $8.39 | $8.45 | $8.34 | $8.41 | $7.52 | 5,273,810 |
| 2018-02-28 | $8.41 | $8.44 | $8.35 | $8.40 | $7.51 | 5,284,090 |
| 2018-02-27 | $8.47 | $8.48 | $8.42 | $8.46 | $7.57 | 6,878,340 |
| 2018-02-26 | $8.40 | $8.46 | $8.30 | $8.45 | $7.56 | 9,110,710 |
| 2018-02-23 | $8.46 | $8.52 | $8.34 | $8.38 | $7.50 | 7,694,680 |
| 2018-02-22 | $8.43 | $8.49 | $8.42 | $8.45 | $7.56 | 4,526,720 |
| 2018-02-21 | $8.42 | $8.42 | $8.42 | $8.42 | $7.53 | 0 |
| 2018-02-20 | $8.42 | $8.42 | $8.42 | $8.42 | $7.53 | 0 |
| 2018-02-19 | $8.42 | $8.42 | $8.42 | $8.42 | $7.53 | 0 |
| 2018-02-16 | $8.42 | $8.42 | $8.42 | $8.42 | $7.53 | 0 |
| 2018-02-15 | $8.42 | $8.42 | $8.42 | $8.42 | $7.53 | 0 |
| 2018-02-14 | $8.44 | $8.45 | $8.38 | $8.42 | $7.53 | 3,358,010 |
| 2018-02-13 | $8.41 | $8.49 | $8.40 | $8.42 | $7.53 | 6,302,180 |
| 2018-02-12 | $8.45 | $8.45 | $8.32 | $8.39 | $7.51 | 4,774,780 |
| 2018-02-09 | $8.66 | $8.73 | $8.12 | $8.45 | $7.56 | 20,473,880 |
| 2018-02-08 | $8.78 | $8.85 | $8.71 | $8.80 | $7.87 | 7,796,210 |
| 2018-02-07 | $8.91 | $8.93 | $8.66 | $8.81 | $7.88 | 8,783,310 |
| 2018-02-06 | $8.72 | $8.85 | $8.65 | $8.80 | $7.87 | 17,906,970 |
| 2018-02-05 | $8.70 | $8.85 | $8.66 | $8.81 | $7.88 | 4,460,220 |
| 2018-02-02 | $8.89 | $8.89 | $8.72 | $8.78 | $7.85 | 8,965,150 |
| 2018-02-01 | $8.86 | $8.98 | $8.64 | $8.97 | $8.02 | 23,850,950 |
| 2018-01-31 | $8.94 | $9.02 | $8.82 | $8.87 | $7.94 | 9,738,170 |
| 2018-01-30 | $9.02 | $9.08 | $8.96 | $8.97 | $8.02 | 7,843,540 |
| 2018-01-29 | $9.13 | $9.13 | $8.88 | $8.93 | $7.99 | 16,033,820 |
| 2018-01-26 | $9.10 | $9.17 | $9.08 | $9.11 | $8.15 | 10,493,210 |
| 2018-01-25 | $9.15 | $9.18 | $9.09 | $9.13 | $8.17 | 11,130,110 |
| 2018-01-24 | $9.23 | $9.31 | $9.06 | $9.11 | $8.15 | 16,095,770 |
| 2018-01-23 | $9.16 | $9.25 | $9.13 | $9.23 | $8.26 | 10,272,280 |
| 2018-01-22 | $9.09 | $9.15 | $9.07 | $9.15 | $8.19 | 5,992,970 |
| 2018-01-19 | $9.18 | $9.24 | $9.12 | $9.12 | $8.16 | 8,554,190 |
| 2018-01-18 | $9.22 | $9.28 | $9.13 | $9.17 | $8.20 | 8,641,390 |
| 2018-01-17 | $9.34 | $9.40 | $9.21 | $9.26 | $8.28 | 14,664,970 |
| 2018-01-16 | $8.90 | $9.34 | $8.90 | $9.31 | $8.33 | 19,557,860 |
| 2018-01-15 | $9.25 | $9.25 | $8.91 | $8.92 | $7.98 | 14,106,260 |
| 2018-01-12 | $9.15 | $9.35 | $9.14 | $9.25 | $8.28 | 17,350,030 |
| 2018-01-11 | $9.13 | $9.17 | $9.08 | $9.14 | $8.18 | 10,205,840 |
| 2018-01-10 | $9.31 | $9.38 | $9.10 | $9.17 | $8.20 | 16,173,140 |
| 2018-01-09 | $9.31 | $9.45 | $9.24 | $9.34 | $8.36 | 16,503,120 |
| 2018-01-08 | $9.30 | $9.46 | $9.21 | $9.33 | $8.35 | 25,217,090 |
| 2018-01-05 | $9.05 | $9.57 | $8.98 | $9.31 | $8.33 | 37,693,370 |
| 2018-01-04 | $8.94 | $9.05 | $8.92 | $9.05 | $8.10 | 11,715,620 |
| 2018-01-03 | $8.90 | $8.98 | $8.87 | $8.93 | $7.99 | 7,511,510 |
| 2018-01-02 | $8.79 | $8.96 | $8.79 | $8.91 | $7.97 | 8,824,540 |
| 2018-01-01 | $8.80 | $8.80 | $8.80 | $8.80 | $7.87 | 0 |
| 2017-12-29 | $8.76 | $8.82 | $8.76 | $8.80 | $7.87 | 5,954,600 |
| 2017-12-28 | $8.79 | $8.82 | $8.76 | $8.79 | $7.86 | 5,707,330 |
| 2017-12-27 | $8.82 | $8.85 | $8.76 | $8.81 | $7.88 | 10,477,260 |
| 2017-12-26 | $8.85 | $8.88 | $8.80 | $8.83 | $7.90 | 6,307,560 |
| 2017-12-25 | $8.91 | $8.92 | $8.83 | $8.85 | $7.92 | 6,099,310 |
| 2017-12-22 | $8.93 | $8.94 | $8.86 | $8.92 | $7.98 | 4,771,380 |
| 2017-12-21 | $8.94 | $8.94 | $8.85 | $8.92 | $7.98 | 5,062,190 |
| 2017-12-20 | $8.94 | $8.96 | $8.83 | $8.94 | $8.00 | 7,674,900 |
| 2017-12-19 | $8.94 | $8.98 | $8.90 | $8.94 | $8.00 | 3,144,270 |
| 2017-12-18 | $8.93 | $8.95 | $8.87 | $8.95 | $8.01 | 4,532,450 |
| 2017-12-15 | $8.91 | $8.95 | $8.86 | $8.93 | $7.99 | 6,610,140 |
| 2017-12-14 | $8.95 | $8.95 | $8.88 | $8.93 | $7.99 | 4,163,270 |
| 2017-12-13 | $8.95 | $8.96 | $8.90 | $8.96 | $8.02 | 4,948,900 |
| 2017-12-12 | $9.04 | $9.06 | $8.91 | $8.93 | $7.99 | 5,999,930 |
| 2017-12-11 | $9.07 | $9.11 | $9.01 | $9.06 | $8.11 | 5,299,330 |
| 2017-12-08 | $9.09 | $9.12 | $9.04 | $9.07 | $8.11 | 6,358,600 |
| 2017-12-07 | $9.13 | $9.20 | $9.03 | $9.12 | $8.16 | 9,152,590 |
| 2017-12-06 | $9.12 | $9.16 | $9.03 | $9.15 | $8.19 | 9,348,950 |
| 2017-12-05 | $8.91 | $9.15 | $8.90 | $9.11 | $8.15 | 29,739,720 |
| 2017-12-04 | $8.90 | $8.96 | $8.84 | $8.92 | $7.98 | 9,249,220 |
| 2017-12-01 | $8.91 | $8.96 | $8.89 | $8.92 | $7.98 | 7,388,180 |
| 2017-11-30 | $8.99 | $9.02 | $8.88 | $8.94 | $8.00 | 8,090,570 |
| 2017-11-29 | $8.96 | $9.06 | $8.88 | $9.03 | $8.08 | 9,472,520 |
| 2017-11-28 | $9.00 | $9.00 | $8.89 | $8.95 | $8.01 | 4,594,870 |
| 2017-11-27 | $8.98 | $9.00 | $8.88 | $8.99 | $8.04 | 6,016,560 |
| 2017-11-24 | $8.93 | $8.99 | $8.86 | $8.98 | $8.03 | 7,200,440 |
| 2017-11-23 | $9.03 | $9.05 | $8.88 | $8.96 | $8.02 | 10,695,810 |
| 2017-11-22 | $9.14 | $9.14 | $9.02 | $9.05 | $8.10 | 8,422,510 |
| 2017-11-21 | $9.13 | $9.19 | $9.07 | $9.15 | $8.19 | 8,756,680 |
| 2017-11-20 | $9.12 | $9.16 | $9.02 | $9.13 | $8.17 | 8,936,840 |
| 2017-11-17 | $9.04 | $9.23 | $8.81 | $9.21 | $8.24 | 31,805,600 |
| 2017-11-16 | $9.08 | $9.10 | $9.03 | $9.04 | $8.09 | 6,791,890 |
| 2017-11-15 | $9.09 | $9.12 | $9.02 | $9.09 | $8.13 | 9,018,840 |
| 2017-11-14 | $9.20 | $9.21 | $9.06 | $9.09 | $8.13 | 12,197,090 |
| 2017-11-13 | $9.33 | $9.33 | $9.17 | $9.20 | $8.23 | 15,269,760 |
| 2017-11-10 | $9.45 | $9.45 | $9.34 | $9.34 | $8.36 | 10,305,120 |
| 2017-11-09 | $9.45 | $9.47 | $9.41 | $9.43 | $8.44 | 5,663,190 |
| 2017-11-08 | $9.41 | $9.51 | $9.39 | $9.45 | $8.45 | 6,901,370 |
| 2017-11-07 | $9.44 | $9.46 | $9.37 | $9.44 | $8.45 | 7,254,850 |
| 2017-11-06 | $9.50 | $9.52 | $9.41 | $9.46 | $8.46 | 6,304,810 |
| 2017-11-03 | $9.47 | $9.56 | $9.35 | $9.53 | $8.53 | 11,886,320 |
| 2017-11-02 | $9.52 | $9.54 | $9.33 | $9.51 | $8.51 | 16,933,690 |
| 2017-11-01 | $9.54 | $9.61 | $9.50 | $9.51 | $8.51 | 7,699,420 |
| 2017-10-31 | $9.59 | $9.60 | $9.52 | $9.58 | $8.57 | 8,710,890 |
| 2017-10-30 | $9.75 | $9.77 | $9.48 | $9.68 | $8.66 | 17,941,680 |
| 2017-10-27 | $9.87 | $9.88 | $9.77 | $9.77 | $8.74 | 7,751,470 |
| 2017-10-26 | $9.92 | $9.92 | $9.82 | $9.85 | $8.81 | 10,218,920 |
| 2017-10-25 | $9.95 | $9.95 | $9.91 | $9.93 | $8.88 | 6,317,210 |
| 2017-10-24 | $9.83 | $9.97 | $9.82 | $9.95 | $8.90 | 15,217,280 |
| 2017-10-23 | $9.88 | $9.89 | $9.80 | $9.83 | $8.79 | 9,027,010 |
| 2017-10-20 | $9.71 | $9.93 | $9.70 | $9.88 | $8.84 | 12,701,530 |
| 2017-10-19 | $9.82 | $9.84 | $9.64 | $9.74 | $8.71 | 15,705,300 |
| 2017-10-18 | $9.93 | $9.96 | $9.81 | $9.82 | $8.79 | 11,633,560 |
| 2017-10-17 | $9.91 | $9.97 | $9.91 | $9.96 | $8.91 | 7,965,970 |
| 2017-10-16 | $10.05 | $10.08 | $9.93 | $9.96 | $8.91 | 16,380,190 |
| 2017-10-13 | $9.92 | $10.09 | $9.89 | $10.04 | $8.98 | 19,174,610 |
| 2017-10-12 | $9.97 | $9.98 | $9.88 | $9.92 | $8.87 | 9,105,210 |
| 2017-10-11 | $10.02 | $10.03 | $9.95 | $9.97 | $8.92 | 10,265,050 |
| 2017-10-10 | $9.90 | $10.04 | $9.87 | $10.02 | $8.96 | 13,857,540 |
| 2017-10-09 | $9.92 | $9.96 | $9.86 | $9.88 | $8.84 | 12,971,220 |
| 2017-10-06 | $9.82 | $9.82 | $9.82 | $9.82 | $8.79 | 0 |
| 2017-10-05 | $9.82 | $9.82 | $9.82 | $9.82 | $8.79 | 0 |
| 2017-10-04 | $9.82 | $9.82 | $9.82 | $9.82 | $8.79 | 0 |
| 2017-10-03 | $9.82 | $9.82 | $9.82 | $9.82 | $8.79 | 0 |
| 2017-10-02 | $9.82 | $9.82 | $9.82 | $9.82 | $8.79 | 0 |
| 2017-09-29 | $9.93 | $9.94 | $9.81 | $9.82 | $8.79 | 16,591,730 |
| 2017-09-28 | $10.02 | $10.02 | $9.88 | $9.89 | $8.85 | 14,839,800 |
| 2017-09-27 | $10.04 | $10.08 | $9.98 | $10.03 | $8.97 | 10,954,230 |
| 2017-09-26 | $10.01 | $10.06 | $9.98 | $10.04 | $8.98 | 9,493,940 |
| 2017-09-25 | $10.13 | $10.14 | $10.02 | $10.03 | $8.97 | 11,796,640 |
| 2017-09-22 | $10.16 | $10.18 | $10.10 | $10.13 | $9.06 | 12,890,310 |
| 2017-09-21 | $10.35 | $10.36 | $10.16 | $10.18 | $9.11 | 18,105,110 |
| 2017-09-20 | $10.36 | $10.38 | $10.25 | $10.34 | $9.25 | 21,540,900 |
| 2017-09-19 | $10.24 | $10.52 | $10.22 | $10.35 | $9.26 | 41,711,090 |
| 2017-09-18 | $10.26 | $10.32 | $10.21 | $10.23 | $9.15 | 15,329,180 |
| 2017-09-15 | $10.16 | $10.42 | $10.12 | $10.29 | $9.21 | 33,512,630 |
| 2017-09-14 | $10.18 | $10.23 | $10.11 | $10.14 | $9.07 | 14,884,950 |
| 2017-09-13 | $10.16 | $10.19 | $10.12 | $10.18 | $9.11 | 7,971,520 |
| 2017-09-12 | $10.30 | $10.31 | $10.12 | $10.18 | $9.11 | 23,528,980 |
| 2017-09-11 | $10.24 | $10.30 | $10.20 | $10.29 | $9.21 | 13,519,760 |
| 2017-09-08 | $10.23 | $10.26 | $10.19 | $10.22 | $9.14 | 13,581,900 |
| 2017-09-07 | $10.24 | $10.38 | $10.21 | $10.26 | $9.18 | 17,387,420 |
| 2017-09-06 | $10.21 | $10.28 | $10.19 | $10.24 | $9.16 | 10,689,530 |
| 2017-09-05 | $10.26 | $10.31 | $10.19 | $10.24 | $9.16 | 11,659,370 |
| 2017-09-04 | $10.28 | $10.28 | $10.19 | $10.26 | $9.18 | 16,216,550 |
| 2017-09-01 | $10.36 | $10.36 | $10.27 | $10.29 | $9.21 | 13,671,680 |
| 2017-08-31 | $10.41 | $10.42 | $10.28 | $10.37 | $9.28 | 22,167,450 |
| 2017-08-30 | $10.38 | $10.63 | $10.37 | $10.52 | $9.41 | 23,917,050 |
| 2017-08-29 | $10.46 | $10.46 | $10.36 | $10.37 | $9.28 | 10,651,070 |
| 2017-08-28 | $10.26 | $10.47 | $10.26 | $10.44 | $9.34 | 15,557,420 |
| 2017-08-25 | $10.18 | $10.32 | $10.18 | $10.28 | $9.20 | 8,551,590 |
| 2017-08-24 | $10.37 | $10.37 | $10.17 | $10.19 | $9.12 | 10,997,070 |
| 2017-08-23 | $10.34 | $10.41 | $10.30 | $10.36 | $9.27 | 8,702,670 |
| 2017-08-22 | $10.49 | $10.50 | $10.33 | $10.34 | $9.25 | 13,309,360 |
| 2017-08-21 | $10.43 | $10.48 | $10.37 | $10.40 | $9.30 | 12,327,410 |
| 2017-08-18 | $10.18 | $10.53 | $10.13 | $10.45 | $9.35 | 23,151,900 |
| 2017-08-17 | $10.15 | $10.25 | $10.13 | $10.23 | $9.15 | 10,010,340 |
| 2017-08-16 | $10.18 | $10.19 | $10.06 | $10.15 | $9.08 | 10,187,740 |
| 2017-08-15 | $10.19 | $10.28 | $10.15 | $10.19 | $9.12 | 8,013,470 |
| 2017-08-14 | $10.00 | $10.19 | $9.99 | $10.18 | $9.11 | 9,596,780 |
| 2017-08-11 | $10.14 | $10.15 | $9.98 | $10.00 | $8.95 | 15,489,990 |
| 2017-08-10 | $10.47 | $10.47 | $10.16 | $10.22 | $9.14 | 20,633,770 |
| 2017-08-09 | $10.49 | $10.58 | $10.43 | $10.46 | $9.36 | 12,731,800 |
| 2017-08-08 | $10.55 | $10.59 | $10.45 | $10.48 | $9.38 | 11,528,030 |
| 2017-08-07 | $10.55 | $10.57 | $10.46 | $10.55 | $9.44 | 12,332,070 |
| 2017-08-04 | $10.57 | $10.61 | $10.51 | $10.58 | $9.46 | 12,414,810 |
| 2017-08-03 | $10.65 | $10.68 | $10.53 | $10.57 | $9.46 | 14,889,120 |
| 2017-08-02 | $10.88 | $10.88 | $10.63 | $10.64 | $9.52 | 21,126,310 |
| 2017-08-01 | $10.73 | $10.91 | $10.71 | $10.85 | $9.71 | 25,774,760 |
| 2017-07-31 | $10.71 | $10.74 | $10.59 | $10.72 | $9.59 | 19,466,490 |
| 2017-07-28 | $10.78 | $10.93 | $10.73 | $10.74 | $9.61 | 18,941,600 |
| 2017-07-27 | $10.72 | $10.94 | $10.68 | $10.83 | $9.69 | 26,357,920 |
| 2017-07-26 | $10.76 | $10.87 | $10.63 | $10.76 | $9.63 | 25,606,710 |
| 2017-07-25 | $11.09 | $11.09 | $10.75 | $10.86 | $9.72 | 37,591,850 |
| 2017-07-24 | $10.48 | $11.09 | $10.46 | $11.05 | $9.89 | 72,855,570 |
| 2017-07-21 | $10.26 | $10.53 | $10.15 | $10.47 | $9.37 | 28,984,650 |
| 2017-07-20 | $10.07 | $10.32 | $10.04 | $10.22 | $9.14 | 17,533,780 |
| 2017-07-19 | $9.81 | $10.14 | $9.80 | $10.10 | $9.04 | 17,556,200 |
| 2017-07-18 | $9.72 | $9.86 | $9.68 | $9.85 | $8.81 | 11,218,240 |
| 2017-07-17 | $10.22 | $10.24 | $9.75 | $9.76 | $8.73 | 23,355,720 |
| 2017-07-14 | $10.32 | $10.35 | $10.19 | $10.24 | $9.16 | 9,212,940 |
| 2017-07-13 | $10.28 | $10.37 | $10.26 | $10.33 | $9.24 | 8,945,720 |
| 2017-07-12 | $10.36 | $10.43 | $10.21 | $10.30 | $9.21 | 15,049,390 |
| 2017-07-11 | $10.56 | $10.59 | $10.37 | $10.38 | $9.29 | 17,303,650 |
| 2017-07-10 | $10.52 | $10.65 | $10.48 | $10.59 | $9.47 | 20,229,660 |
| 2017-07-07 | $10.48 | $10.53 | $10.42 | $10.52 | $9.41 | 12,439,530 |
| 2017-07-06 | $10.56 | $10.58 | $10.43 | $10.47 | $9.37 | 12,724,490 |
| 2017-07-05 | $10.50 | $10.58 | $10.37 | $10.57 | $9.46 | 19,098,750 |
| 2017-07-04 | $10.55 | $10.58 | $10.43 | $10.47 | $9.37 | 12,589,490 |
| 2017-07-03 | $10.52 | $10.58 | $10.49 | $10.55 | $9.44 | 9,783,340 |
| 2017-06-30 | $10.51 | $10.54 | $10.44 | $10.51 | $9.40 | 10,596,270 |
| 2017-06-29 | $10.58 | $10.64 | $10.53 | $10.55 | $9.44 | 13,153,280 |
| 2017-06-28 | $10.74 | $10.74 | $10.56 | $10.57 | $9.46 | 15,137,430 |
| 2017-06-27 | $10.78 | $10.85 | $10.71 | $10.75 | $9.62 | 13,073,730 |
| 2017-06-26 | $10.54 | $10.85 | $10.54 | $10.82 | $9.68 | 22,804,780 |
| 2017-06-23 | $10.61 | $10.72 | $10.43 | $10.56 | $9.45 | 19,816,000 |
| 2017-06-22 | $10.75 | $10.92 | $10.61 | $10.63 | $9.51 | 25,569,020 |
| 2017-06-21 | $10.80 | $10.86 | $10.65 | $10.76 | $9.63 | 18,625,620 |
| 2017-06-20 | $10.83 | $10.97 | $10.77 | $10.78 | $9.64 | 16,101,870 |
| 2017-06-19 | $10.76 | $10.88 | $10.76 | $10.82 | $9.68 | 15,872,670 |
| 2017-06-16 | $10.97 | $11.08 | $10.81 | $10.83 | $9.69 | 20,948,320 |
| 2017-06-15 | $10.70 | $10.94 | $10.68 | $10.85 | $9.71 | 21,832,170 |
| 2017-06-14 | $10.80 | $10.83 | $10.67 | $10.71 | $9.58 | 15,089,560 |
| 2017-06-13 | $10.66 | $10.85 | $10.66 | $10.79 | $9.65 | 16,796,170 |
| 2017-06-12 | $10.90 | $10.91 | $10.65 | $10.67 | $9.55 | 29,666,180 |
| 2017-06-09 | $10.55 | $11.13 | $10.52 | $10.97 | $9.81 | 50,468,650 |
| 2017-06-08 | $10.50 | $10.62 | $10.48 | $10.58 | $9.46 | 26,819,660 |
| 2017-06-07 | $10.28 | $10.56 | $10.28 | $10.54 | $9.43 | 29,213,110 |
| 2017-06-06 | $10.16 | $10.31 | $10.13 | $10.29 | $9.21 | 18,877,530 |
| 2017-06-05 | $10.17 | $10.27 | $10.12 | $10.16 | $9.09 | 16,651,490 |
| 2017-06-02 | $9.93 | $10.16 | $9.89 | $10.11 | $9.04 | 18,829,450 |
| 2017-06-01 | $10.17 | $10.22 | $9.95 | $9.98 | $8.93 | 24,730,200 |
| 2017-05-31 | $10.10 | $10.45 | $10.10 | $10.23 | $9.15 | 37,402,540 |
| 2017-05-30 | $9.97 | $9.97 | $9.97 | $9.97 | $8.92 | 0 |
| 2017-05-29 | $9.97 | $9.97 | $9.97 | $9.97 | $8.92 | 0 |
| 2017-05-26 | $10.00 | $10.10 | $9.96 | $9.97 | $8.92 | 20,501,820 |
| 2017-05-25 | $9.94 | $10.10 | $9.74 | $10.02 | $8.96 | 28,812,330 |
| 2017-05-24 | $9.86 | $9.98 | $9.63 | $9.94 | $8.89 | 18,753,160 |
| 2017-05-23 | $10.17 | $10.23 | $9.85 | $9.89 | $8.85 | 24,741,780 |
| 2017-05-22 | $10.42 | $10.52 | $10.06 | $10.24 | $9.16 | 22,274,470 |
| 2017-05-19 | $10.38 | $10.45 | $10.31 | $10.42 | $9.32 | 13,064,690 |
| 2017-05-18 | $10.46 | $10.58 | $10.39 | $10.40 | $9.30 | 17,234,870 |
| 2017-05-17 | $10.54 | $10.74 | $10.54 | $10.58 | $9.46 | 24,492,690 |
| 2017-05-16 | $10.27 | $10.65 | $10.08 | $10.62 | $9.50 | 30,404,420 |
| 2017-05-15 | $10.50 | $10.52 | $10.21 | $10.26 | $9.18 | 20,851,360 |
| 2017-05-12 | $10.35 | $10.64 | $10.27 | $10.45 | $9.35 | 24,886,420 |
| 2017-05-11 | $10.63 | $10.67 | $10.04 | $10.39 | $9.29 | 37,109,680 |
| 2017-05-10 | $11.00 | $11.05 | $10.59 | $10.62 | $9.50 | 25,591,340 |
| 2017-05-09 | $10.96 | $11.06 | $10.78 | $11.03 | $9.87 | 28,812,960 |
| 2017-05-08 | $11.48 | $11.48 | $10.92 | $10.97 | $9.81 | 26,311,350 |
| 2017-05-05 | $11.77 | $11.86 | $11.53 | $11.56 | $10.34 | 18,098,530 |
| 2017-05-04 | $11.89 | $11.90 | $11.75 | $11.77 | $10.53 | 16,913,480 |
| 2017-05-03 | $11.75 | $11.95 | $11.72 | $11.89 | $10.64 | 20,524,600 |
| 2017-05-02 | $11.88 | $12.03 | $11.71 | $11.81 | $10.57 | 20,740,560 |
| 2017-05-01 | $11.87 | $11.87 | $11.87 | $11.87 | $10.62 | 0 |
| 2017-04-28 | $11.60 | $12.13 | $11.54 | $11.87 | $10.62 | 32,795,090 |
| 2017-04-27 | $11.84 | $11.85 | $11.21 | $11.66 | $10.43 | 43,697,550 |
| 2017-04-26 | $12.25 | $12.34 | $11.82 | $11.89 | $10.64 | 44,712,580 |
| 2017-04-25 | $12.41 | $12.50 | $12.21 | $12.24 | $10.95 | 26,281,500 |
| 2017-04-24 | $12.80 | $12.80 | $12.36 | $12.44 | $11.13 | 30,299,840 |
| 2017-04-21 | $12.60 | $12.85 | $12.56 | $12.83 | $11.48 | 36,210,360 |
| 2017-04-20 | $12.50 | $12.77 | $12.36 | $12.56 | $11.24 | 29,833,420 |
| 2017-04-19 | $12.65 | $12.66 | $12.27 | $12.52 | $11.20 | 36,749,940 |
| 2017-04-18 | $12.79 | $12.91 | $12.65 | $12.69 | $11.35 | 29,705,010 |
| 2017-04-17 | $13.05 | $13.17 | $12.71 | $12.79 | $11.44 | 47,386,660 |
| 2017-04-14 | $13.76 | $13.76 | $13.25 | $13.29 | $11.89 | 57,801,210 |
| 2017-04-13 | $13.68 | $13.95 | $13.65 | $13.77 | $12.32 | 37,347,140 |
| 2017-04-12 | $13.90 | $14.14 | $13.65 | $13.71 | $12.27 | 70,032,940 |
| 2017-04-11 | $13.78 | $14.09 | $13.59 | $14.00 | $12.52 | 87,968,040 |
| 2017-04-10 | $14.61 | $14.68 | $13.77 | $13.91 | $12.44 | 140,235,580 |
| 2017-04-07 | $14.62 | $14.88 | $14.34 | $14.61 | $13.07 | 147,111,730 |
| 2017-04-06 | $14.84 | $15.36 | $14.83 | $14.87 | $13.30 | 287,621,400 |
| 2017-04-05 | $16.48 | $16.48 | $16.48 | $16.48 | $14.74 | 3,581,700 |
| 2017-04-04 | $18.31 | $18.31 | $18.31 | $18.31 | $16.38 | 0 |
| 2017-04-03 | $18.31 | $18.31 | $18.31 | $18.31 | $16.38 | 0 |
| 2017-03-31 | $18.31 | $18.31 | $18.31 | $18.31 | $16.38 | 2,129,300 |
| 2017-03-30 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-03-29 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-03-28 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-03-27 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-03-24 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-03-23 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-03-22 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-03-21 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-03-20 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-03-17 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-03-16 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-03-15 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-03-14 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-03-13 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-03-10 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-03-09 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-03-08 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-03-07 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-03-06 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-03-03 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-03-02 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-03-01 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-02-28 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-02-27 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-02-24 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-02-23 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-02-22 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-02-21 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-02-20 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-02-17 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-02-16 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-02-15 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-02-14 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-02-13 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-02-10 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-02-09 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-02-08 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-02-07 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-02-06 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-02-03 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-02-02 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-02-01 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-01-31 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-01-30 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-01-27 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-01-26 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-01-25 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-01-24 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-01-23 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-01-20 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-01-19 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-01-18 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-01-17 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-01-16 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-01-13 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-01-12 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-01-11 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-01-10 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-01-09 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-01-06 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-01-05 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-01-04 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-01-03 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2017-01-02 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2016-12-30 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2016-12-29 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2016-12-28 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2016-12-27 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2016-12-26 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2016-12-23 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2016-12-22 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2016-12-21 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2016-12-20 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2016-12-19 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2016-12-16 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2016-12-15 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2016-12-14 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2016-12-13 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2016-12-12 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2016-12-09 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2016-12-08 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2016-12-07 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2016-12-06 | $20.34 | $20.34 | $20.34 | $20.34 | $18.20 | 0 |
| 2016-12-05 | $20.05 | $20.78 | $19.75 | $20.34 | $18.20 | 39,202,830 |
| 2016-12-02 | $18.70 | $20.30 | $18.68 | $19.99 | $17.88 | 51,631,830 |
| 2016-12-01 | $18.73 | $18.89 | $18.50 | $18.70 | $16.73 | 21,123,590 |
| 2016-11-30 | $18.81 | $18.99 | $18.20 | $18.72 | $16.75 | 48,316,830 |
| 2016-11-29 | $20.70 | $20.90 | $18.74 | $18.76 | $16.78 | 86,396,020 |
| 2016-11-28 | $20.75 | $21.09 | $20.60 | $20.82 | $18.63 | 24,119,210 |
| 2016-11-25 | $20.80 | $20.95 | $20.35 | $20.70 | $18.52 | 23,052,740 |
| 2016-11-24 | $21.00 | $21.04 | $20.74 | $20.84 | $18.64 | 18,309,990 |
| 2016-11-23 | $20.51 | $21.14 | $20.39 | $21.00 | $18.79 | 35,027,610 |
| 2016-11-22 | $20.42 | $20.60 | $20.30 | $20.47 | $18.31 | 15,773,040 |
| 2016-11-21 | $19.92 | $20.69 | $19.88 | $20.38 | $18.23 | 34,731,620 |
| 2016-11-18 | $19.72 | $20.36 | $19.65 | $20.01 | $17.90 | 29,132,410 |
| 2016-11-17 | $19.70 | $19.89 | $19.65 | $19.67 | $17.60 | 13,488,830 |
| 2016-11-16 | $19.85 | $20.05 | $19.67 | $19.82 | $17.73 | 15,562,980 |
| 2016-11-15 | $19.80 | $19.86 | $19.35 | $19.77 | $17.69 | 21,493,980 |
| 2016-11-14 | $19.57 | $19.95 | $19.45 | $19.65 | $17.58 | 23,313,160 |
| 2016-11-11 | $20.06 | $21.41 | $19.68 | $19.74 | $17.66 | 57,556,070 |
| 2016-11-10 | $19.69 | $20.29 | $19.50 | $20.09 | $17.97 | 38,735,850 |
| 2016-11-09 | $19.78 | $19.90 | $19.31 | $19.41 | $17.36 | 27,769,200 |
| 2016-11-08 | $19.75 | $19.85 | $19.42 | $19.80 | $17.71 | 25,954,180 |
| 2016-11-07 | $19.94 | $20.37 | $19.39 | $19.57 | $17.51 | 35,461,250 |
| 2016-11-04 | $19.58 | $19.98 | $19.35 | $19.96 | $17.86 | 32,615,890 |
| 2016-11-03 | $19.42 | $20.25 | $19.28 | $19.49 | $17.44 | 67,833,740 |
| 2016-11-02 | $18.16 | $19.97 | $18.15 | $19.58 | $17.52 | 106,043,500 |
| 2016-11-01 | $18.17 | $18.22 | $17.95 | $18.15 | $16.24 | 33,572,680 |
| 2016-10-31 | $18.41 | $18.54 | $18.03 | $18.15 | $16.24 | 0 |
| 2016-10-28 | $18.25 | $18.79 | $18.12 | $18.39 | $16.45 | 44,064,990 |
| 2016-10-27 | $17.82 | $18.88 | $17.75 | $18.22 | $16.30 | 71,418,580 |
| 2016-10-26 | $17.58 | $18.43 | $17.40 | $18.07 | $16.17 | 119,599,070 |
| 2016-10-25 | $17.17 | $17.38 | $16.81 | $17.38 | $15.55 | 70,893,800 |
| 2016-10-24 | $15.80 | $15.80 | $15.80 | $15.80 | $14.13 | 8,344,230 |
| 2016-10-21 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-10-20 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-10-19 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-10-18 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-10-17 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-10-14 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-10-13 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-10-12 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-10-11 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-10-10 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-10-07 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-10-06 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-10-05 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-10-04 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-10-03 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-09-30 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-09-29 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-09-28 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-09-27 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-09-26 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-09-23 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-09-22 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-09-21 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-09-20 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-09-19 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-09-16 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-09-15 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-09-14 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-09-13 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-09-12 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-09-09 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-09-08 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-09-07 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-09-06 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-09-05 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-09-02 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-09-01 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-08-31 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-08-30 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-08-29 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-08-26 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-08-25 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-08-24 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-08-23 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-08-22 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-08-19 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-08-18 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-08-17 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-08-16 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-08-15 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-08-12 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-08-11 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-08-10 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-08-09 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-08-08 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-08-05 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-08-04 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-08-03 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-08-02 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-08-01 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-07-29 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-07-28 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-07-27 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-07-26 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-07-25 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-07-22 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-07-21 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-07-20 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-07-19 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-07-18 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-07-15 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-07-14 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-07-13 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-07-12 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-07-11 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-07-08 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-07-07 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-07-06 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-07-05 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-07-04 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-07-01 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-06-30 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-06-29 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-06-28 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-06-27 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-06-24 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-06-23 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-06-22 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-06-21 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-06-20 | $14.36 | $14.36 | $14.36 | $14.36 | $12.85 | 0 |
| 2016-06-17 | $15.00 | $15.22 | $14.28 | $14.36 | $12.85 | 48,822,340 |
| 2016-06-16 | $15.02 | $15.25 | $14.85 | $15.00 | $13.42 | 15,006,190 |
| 2016-06-15 | $14.21 | $15.30 | $14.18 | $15.02 | $13.44 | 32,454,530 |
| 2016-06-14 | $14.30 | $14.52 | $14.15 | $14.45 | $12.93 | 13,071,090 |
| 2016-06-13 | $15.19 | $15.20 | $14.24 | $14.40 | $12.88 | 32,815,280 |
| 2016-06-10 | $15.41 | $15.41 | $15.41 | $15.41 | $13.79 | 0 |
| 2016-06-09 | $15.41 | $15.41 | $15.41 | $15.41 | $13.79 | 0 |
| 2016-06-08 | $14.52 | $15.77 | $14.26 | $15.41 | $13.79 | 39,145,530 |
| 2016-06-07 | $14.60 | $14.63 | $14.41 | $14.54 | $13.01 | 9,790,860 |
| 2016-06-06 | $14.71 | $14.81 | $14.52 | $14.62 | $13.08 | 11,280,940 |
| 2016-06-03 | $14.75 | $14.81 | $14.56 | $14.72 | $13.17 | 13,826,410 |
| 2016-06-02 | $14.54 | $14.83 | $14.53 | $14.78 | $13.22 | 17,165,750 |
| 2016-06-01 | $14.62 | $14.62 | $14.62 | $14.62 | $13.08 | 0 |
| 2016-05-31 | $13.98 | $14.75 | $13.97 | $14.62 | $13.08 | 27,061,440 |
| 2016-05-30 | $13.80 | $14.05 | $13.69 | $13.98 | $12.51 | 10,879,380 |
| 2016-05-27 | $14.03 | $14.09 | $13.91 | $14.01 | $12.53 | 8,410,090 |
| 2016-05-26 | $14.06 | $14.15 | $13.67 | $14.03 | $12.55 | 15,104,370 |
| 2016-05-25 | $14.25 | $14.28 | $13.93 | $14.05 | $12.57 | 11,647,010 |
| 2016-05-24 | $14.53 | $14.58 | $14.09 | $14.13 | $12.64 | 20,380,610 |
| 2016-05-23 | $14.51 | $14.73 | $14.31 | $14.62 | $13.08 | 21,753,290 |
| 2016-05-20 | $13.90 | $14.65 | $13.90 | $14.49 | $12.96 | 25,096,110 |
| 2016-05-19 | $13.89 | $14.58 | $13.80 | $14.07 | $12.59 | 24,638,290 |
| 2016-05-18 | $13.35 | $14.78 | $13.35 | $14.03 | $12.55 | 48,306,310 |
| 2016-05-17 | $13.56 | $13.61 | $13.28 | $13.44 | $12.02 | 11,909,970 |
| 2016-05-16 | $13.35 | $13.54 | $13.24 | $13.53 | $12.10 | 14,577,490 |
| 2016-05-13 | $13.51 | $13.61 | $13.36 | $13.49 | $12.07 | 12,512,950 |
| 2016-05-12 | $13.20 | $13.62 | $13.06 | $13.59 | $12.16 | 13,548,970 |
| 2016-05-11 | $13.59 | $13.66 | $13.35 | $13.49 | $12.07 | 15,014,310 |
| 2016-05-10 | $13.25 | $13.59 | $13.25 | $13.52 | $12.10 | 19,179,260 |
| 2016-05-09 | $14.20 | $14.20 | $13.19 | $13.23 | $11.84 | 37,825,890 |
| 2016-05-06 | $15.11 | $15.15 | $14.38 | $14.39 | $12.87 | 26,079,530 |
| 2016-05-05 | $15.11 | $15.13 | $14.95 | $15.04 | $13.45 | 12,852,710 |
| 2016-05-04 | $15.08 | $15.25 | $15.02 | $15.10 | $13.51 | 15,833,590 |
| 2016-05-03 | $14.78 | $15.39 | $14.75 | $15.09 | $13.50 | 32,559,260 |
| 2016-05-02 | $14.64 | $14.64 | $14.64 | $14.64 | $13.10 | 0 |
| 2016-04-29 | $14.64 | $14.83 | $14.54 | $14.64 | $13.10 | 11,344,210 |
| 2016-04-28 | $14.79 | $14.87 | $14.43 | $14.67 | $13.12 | 15,825,900 |
| 2016-04-27 | $14.78 | $14.97 | $14.71 | $14.76 | $13.20 | 16,255,040 |
| 2016-04-26 | $14.66 | $14.81 | $14.58 | $14.77 | $13.21 | 10,166,180 |
| 2016-04-25 | $14.69 | $14.74 | $14.38 | $14.61 | $13.07 | 14,202,120 |
| 2016-04-22 | $14.41 | $14.84 | $14.39 | $14.81 | $13.25 | 14,767,980 |
| 2016-04-21 | $14.66 | $14.92 | $14.46 | $14.52 | $12.99 | 18,338,240 |
| 2016-04-20 | $15.55 | $15.76 | $14.20 | $14.77 | $13.21 | 45,167,150 |
| 2016-04-19 | $15.51 | $15.90 | $15.26 | $15.57 | $13.93 | 27,558,460 |
| 2016-04-18 | $15.95 | $15.96 | $15.35 | $15.37 | $13.75 | 29,679,320 |
| 2016-04-15 | $16.19 | $16.20 | $15.98 | $16.08 | $14.39 | 18,476,900 |
| 2016-04-14 | $15.93 | $16.17 | $15.93 | $16.15 | $14.45 | 20,003,580 |
| 2016-04-13 | $15.95 | $16.27 | $15.88 | $15.89 | $14.22 | 33,018,880 |
| 2016-04-12 | $16.01 | $16.10 | $15.71 | $15.88 | $14.21 | 21,009,080 |
| 2016-04-11 | $16.01 | $16.38 | $15.90 | $15.99 | $14.30 | 27,563,010 |
| 2016-04-08 | $15.62 | $16.03 | $15.55 | $15.88 | $14.21 | 26,648,360 |
| 2016-04-07 | $16.45 | $16.47 | $15.71 | $15.72 | $14.06 | 45,650,260 |
| 2016-04-06 | $16.51 | $16.77 | $16.36 | $16.50 | $14.76 | 30,625,390 |
| 2016-04-05 | $16.15 | $17.05 | $16.01 | $16.74 | $14.98 | 60,017,500 |
| 2016-04-04 | $16.06 | $16.06 | $16.06 | $16.06 | $14.37 | 0 |
| 2016-04-01 | $15.31 | $16.09 | $15.00 | $16.06 | $14.37 | 30,608,700 |
| 2016-03-31 | $15.51 | $15.63 | $15.27 | $15.32 | $13.71 | 26,874,200 |
| 2016-03-30 | $15.00 | $15.64 | $14.92 | $15.51 | $13.88 | 32,692,810 |
| 2016-03-29 | $15.13 | $15.20 | $14.79 | $14.84 | $13.28 | 18,353,760 |
| 2016-03-28 | $15.10 | $15.47 | $15.04 | $15.13 | $13.54 | 25,206,590 |
| 2016-03-25 | $14.90 | $15.13 | $14.88 | $15.07 | $13.48 | 17,383,700 |
| 2016-03-24 | $15.01 | $15.37 | $14.85 | $15.00 | $13.42 | 27,833,040 |
| 2016-03-23 | $15.30 | $15.44 | $14.94 | $15.19 | $13.59 | 30,989,870 |
| 2016-03-22 | $15.45 | $15.62 | $15.33 | $15.36 | $13.74 | 31,092,020 |
| 2016-03-21 | $15.26 | $15.79 | $15.21 | $15.57 | $13.93 | 55,753,830 |
| 2016-03-18 | $14.80 | $15.12 | $14.72 | $14.96 | $13.38 | 50,185,770 |
| 2016-03-17 | $14.52 | $14.84 | $14.36 | $14.72 | $13.17 | 31,046,570 |
| 2016-03-16 | $14.29 | $14.67 | $14.18 | $14.49 | $12.96 | 37,026,250 |
| 2016-03-15 | $14.22 | $14.37 | $14.06 | $14.21 | $12.71 | 19,227,170 |
| 2016-03-14 | $14.00 | $14.37 | $13.88 | $14.18 | $12.69 | 25,037,600 |
| 2016-03-11 | $13.66 | $13.85 | $13.52 | $13.75 | $12.30 | 17,381,660 |
| 2016-03-10 | $14.20 | $14.38 | $13.81 | $13.83 | $12.37 | 18,311,810 |
| 2016-03-09 | $14.15 | $14.29 | $13.88 | $14.27 | $12.77 | 26,228,280 |
| 2016-03-08 | $14.83 | $14.83 | $13.80 | $14.59 | $13.05 | 41,366,730 |
| 2016-03-07 | $15.14 | $15.22 | $14.65 | $14.84 | $13.28 | 35,586,520 |
| 2016-03-04 | $14.38 | $15.27 | $14.18 | $14.95 | $13.37 | 74,918,370 |
| 2016-03-03 | $14.60 | $14.98 | $14.30 | $14.48 | $12.95 | 60,516,040 |
| 2016-03-02 | $13.20 | $14.54 | $13.11 | $14.54 | $13.01 | 70,087,900 |
| 2016-03-01 | $12.90 | $13.39 | $12.70 | $13.22 | $11.83 | 35,705,990 |
| 2016-02-29 | $13.34 | $13.34 | $12.40 | $12.83 | $11.48 | 52,262,260 |
| 2016-02-26 | $13.69 | $13.84 | $13.06 | $13.43 | $12.01 | 37,107,740 |
| 2016-02-25 | $15.14 | $15.14 | $13.67 | $13.67 | $12.23 | 43,170,070 |
| 2016-02-24 | $15.18 | $15.35 | $14.76 | $15.19 | $13.59 | 31,334,510 |
| 2016-02-23 | $15.50 | $15.50 | $14.95 | $15.28 | $13.67 | 36,459,710 |
| 2016-02-22 | $15.10 | $15.66 | $14.91 | $15.56 | $13.92 | 50,939,570 |
| 2016-02-19 | $14.85 | $15.02 | $14.60 | $14.90 | $13.33 | 27,660,170 |
| 2016-02-18 | $14.90 | $15.23 | $14.74 | $14.80 | $13.24 | 37,569,340 |
| 2016-02-17 | $14.53 | $14.85 | $14.38 | $14.77 | $13.21 | 35,981,280 |
| 2016-02-16 | $14.09 | $14.65 | $13.98 | $14.57 | $13.03 | 32,782,890 |
| 2016-02-15 | $13.71 | $14.07 | $13.58 | $13.96 | $12.49 | 25,653,950 |
| 2016-02-12 | $14.16 | $14.16 | $14.16 | $14.16 | $12.67 | 0 |
| 2016-02-11 | $14.16 | $14.16 | $14.16 | $14.16 | $12.67 | 0 |
| 2016-02-10 | $14.16 | $14.16 | $14.16 | $14.16 | $12.67 | 0 |
| 2016-02-09 | $14.16 | $14.16 | $14.16 | $14.16 | $12.67 | 0 |
| 2016-02-08 | $14.16 | $14.16 | $14.16 | $14.16 | $12.67 | 0 |
| 2016-02-05 | $14.20 | $14.65 | $14.11 | $14.16 | $12.67 | 33,117,720 |
| 2016-02-04 | $13.88 | $14.25 | $13.88 | $14.16 | $12.67 | 29,756,380 |
| 2016-02-03 | $13.50 | $14.02 | $13.45 | $13.82 | $12.36 | 46,184,530 |
| 2016-02-02 | $12.98 | $13.98 | $12.98 | $13.69 | $12.25 | 43,541,040 |
| 2016-02-01 | $13.18 | $13.35 | $12.75 | $13.03 | $11.66 | 36,278,120 |
| 2016-01-29 | $12.50 | $13.59 | $12.50 | $13.30 | $11.90 | 48,252,520 |
| 2016-01-28 | $13.05 | $13.46 | $12.38 | $12.49 | $11.17 | 57,581,540 |
| 2016-01-27 | $13.71 | $13.82 | $12.88 | $13.27 | $11.87 | 80,281,420 |
| 2016-01-26 | $15.17 | $15.24 | $13.82 | $13.82 | $12.36 | 57,883,690 |
| 2016-01-25 | $15.38 | $15.53 | $15.05 | $15.36 | $13.74 | 29,239,300 |
| 2016-01-22 | $15.50 | $15.73 | $14.66 | $15.16 | $13.56 | 56,881,590 |
| 2016-01-21 | $16.31 | $16.67 | $15.25 | $15.32 | $13.71 | 51,000,350 |
| 2016-01-20 | $16.90 | $17.38 | $16.40 | $16.51 | $14.77 | 47,122,410 |
| 2016-01-19 | $16.54 | $17.25 | $16.44 | $16.97 | $15.18 | 50,682,740 |
| 2016-01-18 | $15.81 | $16.77 | $15.72 | $16.47 | $14.73 | 44,165,760 |
| 2016-01-15 | $16.31 | $17.09 | $16.11 | $16.31 | $14.59 | 69,014,450 |
| 2016-01-14 | $15.00 | $16.94 | $15.00 | $16.55 | $14.81 | 75,360,910 |
| 2016-01-13 | $16.47 | $16.73 | $15.40 | $15.50 | $13.87 | 58,753,720 |
| 2016-01-12 | $16.44 | $16.97 | $15.84 | $16.16 | $14.46 | 79,865,480 |
| 2016-01-11 | $18.12 | $18.39 | $16.88 | $16.88 | $15.10 | 77,940,680 |
| 2016-01-08 | $19.10 | $19.77 | $18.76 | $18.76 | $16.78 | 129,464,170 |
| 2016-01-07 | $20.84 | $21.45 | $20.84 | $20.84 | $18.64 | 46,058,500 |
| 2016-01-06 | $23.16 | $23.16 | $23.16 | $23.16 | $20.72 | 0 |
| 2016-01-05 | $23.16 | $23.16 | $23.16 | $23.16 | $20.72 | 0 |
| 2016-01-04 | $23.16 | $23.16 | $23.16 | $23.16 | $20.72 | 0 |
| 2016-01-01 | $23.16 | $23.16 | $23.16 | $23.16 | $20.72 | 0 |
| 2015-12-31 | $23.16 | $23.16 | $23.16 | $23.16 | $20.72 | 0 |
| 2015-12-30 | $23.16 | $23.16 | $23.16 | $23.16 | $20.72 | 0 |
| 2015-12-29 | $22.25 | $23.50 | $21.60 | $23.16 | $20.72 | 93,845,870 |
| 2015-12-28 | $25.49 | $25.60 | $22.94 | $22.94 | $20.52 | 100,088,330 |
| 2015-12-25 | $25.76 | $26.63 | $25.38 | $25.49 | $22.80 | 50,939,750 |
| 2015-12-24 | $25.72 | $26.21 | $24.88 | $25.71 | $23.00 | 67,130,550 |
| 2015-12-23 | $23.91 | $26.04 | $23.66 | $26.01 | $23.27 | 95,115,920 |
| 2015-12-22 | $22.88 | $23.78 | $22.12 | $23.67 | $21.18 | 44,986,280 |
| 2015-12-21 | $22.33 | $23.48 | $22.29 | $22.54 | $20.16 | 53,756,220 |
| 2015-12-18 | $22.00 | $22.96 | $21.82 | $22.39 | $20.03 | 64,588,600 |
| 2015-12-17 | $20.98 | $21.48 | $20.70 | $21.29 | $19.05 | 41,024,900 |
| 2015-12-16 | $21.10 | $21.50 | $20.70 | $20.79 | $18.60 | 44,377,450 |
| 2015-12-15 | $20.16 | $21.29 | $20.16 | $21.13 | $18.90 | 54,279,470 |
| 2015-12-14 | $19.01 | $20.10 | $18.92 | $20.06 | $17.95 | 43,840,270 |
| 2015-12-11 | $19.59 | $20.00 | $19.30 | $19.41 | $17.36 | 37,538,270 |
| 2015-12-10 | $19.50 | $20.26 | $19.11 | $19.59 | $17.53 | 68,598,300 |
| 2015-12-09 | $17.98 | $19.77 | $17.93 | $19.41 | $17.36 | 80,541,650 |
| 2015-12-08 | $17.91 | $18.42 | $17.82 | $18.06 | $16.16 | 50,934,650 |
| 2015-12-07 | $18.00 | $18.53 | $17.88 | $18.03 | $16.13 | 62,468,390 |
| 2015-12-04 | $16.96 | $18.54 | $16.86 | $18.02 | $16.12 | 82,987,000 |
| 2015-12-03 | $16.17 | $17.05 | $16.15 | $16.95 | $15.16 | 44,657,030 |
| 2015-12-02 | $16.33 | $16.38 | $15.66 | $16.12 | $14.42 | 45,034,530 |
| 2015-12-01 | $16.30 | $16.70 | $15.85 | $16.38 | $14.65 | 48,555,440 |
| 2015-11-30 | $16.47 | $16.68 | $15.38 | $16.29 | $14.57 | 53,723,520 |
| 2015-11-27 | $17.45 | $17.79 | $15.96 | $16.38 | $14.65 | 63,741,760 |
| 2015-11-26 | $18.17 | $18.27 | $17.50 | $17.56 | $15.71 | 44,192,840 |
| 2015-11-25 | $17.80 | $18.36 | $17.79 | $18.04 | $16.14 | 41,332,560 |
| 2015-11-24 | $17.85 | $18.02 | $17.46 | $17.81 | $15.93 | 40,913,390 |
| 2015-11-23 | $18.06 | $18.58 | $17.72 | $18.02 | $16.12 | 67,941,210 |
| 2015-11-20 | $17.30 | $18.09 | $17.11 | $17.99 | $16.09 | 81,981,950 |
| 2015-11-19 | $16.54 | $17.43 | $16.44 | $17.23 | $15.41 | 67,172,120 |
| 2015-11-18 | $16.70 | $17.04 | $16.41 | $16.53 | $14.79 | 47,049,830 |
| 2015-11-17 | $17.05 | $17.28 | $16.54 | $16.64 | $14.89 | 57,060,280 |
| 2015-11-16 | $16.42 | $17.16 | $16.41 | $16.97 | $15.18 | 57,694,970 |
| 2015-11-13 | $16.40 | $16.94 | $16.12 | $16.68 | $14.92 | 79,815,260 |
| 2015-11-12 | $15.62 | $16.95 | $15.36 | $16.59 | $14.84 | 89,197,340 |
| 2015-11-11 | $15.65 | $15.68 | $15.22 | $15.51 | $13.88 | 61,420,700 |
| 2015-11-10 | $15.61 | $16.15 | $15.52 | $15.55 | $13.91 | 72,241,480 |
| 2015-11-09 | $15.84 | $16.45 | $15.75 | $15.83 | $14.16 | 104,324,180 |
| 2015-11-06 | $15.40 | $15.51 | $15.18 | $15.44 | $13.81 | 57,456,180 |
| 2015-11-05 | $15.22 | $15.65 | $14.93 | $15.25 | $13.64 | 90,791,320 |
| 2015-11-04 | $14.38 | $15.24 | $14.35 | $15.22 | $13.62 | 93,785,470 |
| 2015-11-03 | $14.55 | $14.68 | $14.13 | $14.26 | $12.76 | 38,725,420 |
| 2015-11-02 | $13.99 | $14.74 | $13.96 | $14.37 | $12.86 | 58,750,640 |
| 2015-10-30 | $13.78 | $14.58 | $13.70 | $14.20 | $12.70 | 62,526,300 |
| 2015-10-29 | $13.73 | $13.90 | $13.66 | $13.76 | $12.31 | 22,947,750 |
| 2015-10-28 | $13.85 | $14.19 | $13.58 | $13.66 | $12.22 | 33,445,550 |
| 2015-10-27 | $13.99 | $14.03 | $13.51 | $13.93 | $12.46 | 36,805,250 |
| 2015-10-26 | $14.14 | $14.33 | $13.91 | $14.07 | $12.59 | 55,593,490 |
| 2015-10-23 | $13.65 | $14.06 | $13.45 | $13.91 | $12.44 | 45,983,030 |
| 2015-10-22 | $13.38 | $13.69 | $13.20 | $13.64 | $12.20 | 39,892,680 |
| 2015-10-21 | $14.61 | $14.72 | $13.16 | $13.22 | $11.83 | 71,787,290 |
| 2015-10-20 | $14.33 | $14.65 | $14.28 | $14.61 | $13.07 | 45,527,150 |
| 2015-10-19 | $14.55 | $14.87 | $14.22 | $14.39 | $12.87 | 69,597,330 |
| 2015-10-16 | $13.87 | $15.10 | $13.73 | $14.62 | $13.08 | 103,935,670 |
| 2015-10-15 | $13.54 | $13.81 | $13.52 | $13.76 | $12.31 | 42,366,270 |
| 2015-10-14 | $13.78 | $13.97 | $13.53 | $13.56 | $12.13 | 44,742,210 |
| 2015-10-13 | $13.44 | $13.97 | $13.40 | $13.95 | $12.48 | 65,540,200 |
| 2015-10-12 | $13.60 | $14.10 | $13.36 | $13.40 | $11.99 | 97,358,620 |
| 2015-10-09 | $13.24 | $13.44 | $13.11 | $13.40 | $11.99 | 29,560,480 |
| 2015-10-08 | $13.24 | $13.35 | $13.03 | $13.30 | $11.90 | 29,083,640 |
| 2015-10-07 | $12.79 | $12.79 | $12.79 | $12.79 | $11.44 | 0 |
| 2015-10-06 | $12.79 | $12.79 | $12.79 | $12.79 | $11.44 | 0 |
| 2015-10-05 | $12.79 | $12.79 | $12.79 | $12.79 | $11.44 | 0 |
| 2015-10-02 | $12.79 | $12.79 | $12.79 | $12.79 | $11.44 | 0 |
| 2015-10-01 | $12.79 | $12.79 | $12.79 | $12.79 | $11.44 | 0 |
| 2015-09-30 | $12.78 | $12.89 | $12.71 | $12.79 | $11.44 | 13,910,430 |
| 2015-09-29 | $12.89 | $12.91 | $12.54 | $12.69 | $11.35 | 22,726,610 |
| 2015-09-28 | $13.15 | $13.18 | $12.78 | $13.05 | $11.67 | 27,977,150 |
| 2015-09-25 | $13.44 | $13.60 | $12.82 | $12.97 | $11.60 | 30,079,630 |
| 2015-09-24 | $13.66 | $13.79 | $13.26 | $13.44 | $12.02 | 37,443,440 |
| 2015-09-23 | $13.80 | $14.36 | $13.57 | $13.64 | $12.20 | 54,135,380 |
| 2015-09-22 | $13.11 | $13.11 | $13.11 | $13.11 | $11.73 | 0 |
| 2015-09-21 | $13.11 | $13.11 | $13.11 | $13.11 | $11.73 | 0 |
| 2015-09-18 | $13.11 | $13.11 | $13.11 | $13.11 | $11.73 | 0 |
| 2015-09-17 | $13.11 | $13.11 | $13.11 | $13.11 | $11.73 | 0 |
| 2015-09-16 | $13.11 | $13.11 | $13.11 | $13.11 | $11.73 | 0 |
| 2015-09-15 | $13.68 | $13.90 | $13.05 | $13.11 | $11.73 | 46,465,410 |
| 2015-09-14 | $14.75 | $14.76 | $13.17 | $13.91 | $12.44 | 82,850,900 |
| 2015-09-11 | $14.00 | $14.70 | $13.85 | $14.63 | $13.09 | 63,030,310 |
| 2015-09-10 | $13.49 | $14.13 | $13.42 | $14.08 | $12.60 | 56,411,060 |
| 2015-09-09 | $14.09 | $14.63 | $13.46 | $13.80 | $12.35 | 107,917,850 |
| 2015-09-08 | $13.11 | $13.96 | $12.82 | $13.86 | $12.40 | 61,991,440 |
| 2015-09-07 | $13.00 | $13.36 | $12.51 | $12.81 | $11.46 | 63,023,760 |
| 2015-09-04 | $12.49 | $12.49 | $12.49 | $12.49 | $11.17 | 0 |
| 2015-09-03 | $12.49 | $12.49 | $12.49 | $12.49 | $11.17 | 0 |
| 2015-09-02 | $12.50 | $13.16 | $12.25 | $12.49 | $11.17 | 48,761,780 |
| 2015-09-01 | $13.15 | $13.56 | $12.80 | $12.89 | $11.53 | 61,337,740 |
| 2015-08-31 | $13.65 | $13.65 | $13.04 | $13.08 | $11.70 | 54,236,600 |
Shanghai Chengtou Holding CompanyLtd (600649) News Headlines
Recent Shanghai Chengtou Holding CompanyLtd (600649) News
Similar Companies to Shanghai Chengtou Holding CompanyLtd (600649) 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 | -- | -- | -- |