Zhejiang Mtrl Indstrl Zhgd Ytg Gp Company Ltd (600704) Exchange: SHG
Data as of Aug. 21, 2025
$4.88 ($-0.04) -0.81%
Zhejiang Mtrl Indstrl Zhgd Ytg Gp Company Ltd - Daily Information
Click for more stock information on Zhejiang Mtrl Indstrl Zhgd Ytg Gp Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $4.90 |
| Previous Close | $4.88 |
| High | $4.95 |
| Low | $4.88 |
| Adjusted Open | $4.90 |
| Previous Adjusted Close | $4.88 |
| Adjusted High | $4.95 |
| Adjusted Low | $4.88 |
Invest in Zhejiang Mtrl Indstrl Zhgd Ytg Gp Company Ltd (600704)
Historical Stock Data for Zhejiang Mtrl Indstrl Zhgd Ytg Gp Company Ltd (600704)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $4.90 | $4.95 | $4.88 | $4.88 | $4.88 | 43,021,350 |
| 2025-04-10 | $4.89 | $5.01 | $4.88 | $4.92 | $4.92 | 67,501,260 |
| 2025-04-09 | $4.73 | $4.84 | $4.58 | $4.83 | $4.83 | 84,889,270 |
| 2025-04-08 | $4.60 | $4.77 | $4.60 | $4.73 | $4.73 | 88,798,000 |
| 2025-04-07 | $4.90 | $4.96 | $4.64 | $4.64 | $4.64 | 106,934,050 |
| 2025-04-03 | $5.11 | $5.18 | $5.10 | $5.16 | $5.16 | 33,483,360 |
| 2025-04-02 | $5.16 | $5.20 | $5.13 | $5.15 | $5.15 | 32,864,110 |
| 2025-04-01 | $5.05 | $5.21 | $5.05 | $5.17 | $5.17 | 63,969,310 |
| 2025-03-31 | $5.09 | $5.11 | $5.01 | $5.04 | $5.04 | 49,358,900 |
| 2025-03-28 | $5.17 | $5.18 | $5.09 | $5.11 | $5.11 | 51,396,580 |
| 2025-03-27 | $5.23 | $5.27 | $5.16 | $5.17 | $5.17 | 52,701,470 |
| 2025-03-26 | $5.17 | $5.29 | $5.15 | $5.26 | $5.26 | 76,585,600 |
| 2025-03-25 | $5.17 | $5.23 | $5.15 | $5.19 | $5.19 | 48,601,980 |
| 2025-03-24 | $5.11 | $5.22 | $5.08 | $5.16 | $5.16 | 60,888,920 |
| 2025-03-21 | $5.08 | $5.20 | $5.08 | $5.10 | $5.10 | 63,661,380 |
| 2025-03-20 | $5.10 | $5.14 | $5.08 | $5.10 | $5.10 | 31,696,400 |
| 2025-03-19 | $5.13 | $5.13 | $5.08 | $5.11 | $5.11 | 33,925,320 |
| 2025-03-18 | $5.19 | $5.19 | $5.10 | $5.12 | $5.12 | 47,987,510 |
| 2025-03-17 | $5.20 | $5.21 | $5.15 | $5.17 | $5.17 | 38,890,110 |
| 2025-03-14 | $5.09 | $5.18 | $5.09 | $5.18 | $5.18 | 48,507,740 |
| 2025-03-13 | $5.13 | $5.15 | $5.06 | $5.09 | $5.09 | 32,030,850 |
| 2025-03-12 | $5.12 | $5.18 | $5.08 | $5.14 | $5.14 | 39,407,460 |
| 2025-03-11 | $5.10 | $5.11 | $5.06 | $5.11 | $5.11 | 37,904,420 |
| 2025-03-10 | $5.20 | $5.23 | $5.12 | $5.14 | $5.14 | 41,218,550 |
| 2025-03-07 | $5.13 | $5.27 | $5.13 | $5.19 | $5.19 | 66,114,520 |
| 2025-03-06 | $5.08 | $5.19 | $5.08 | $5.14 | $5.14 | 52,372,080 |
| 2025-03-05 | $5.06 | $5.08 | $4.99 | $5.06 | $5.06 | 33,642,330 |
| 2025-03-04 | $5.04 | $5.09 | $5.01 | $5.07 | $5.07 | 35,244,210 |
| 2025-03-03 | $5.08 | $5.09 | $5.04 | $5.05 | $5.05 | 35,392,800 |
| 2025-02-28 | $5.12 | $5.15 | $5.05 | $5.06 | $5.06 | 44,596,130 |
| 2025-02-27 | $5.11 | $5.14 | $5.06 | $5.13 | $5.13 | 51,797,780 |
| 2025-02-26 | $5.08 | $5.12 | $5.07 | $5.10 | $5.10 | 38,780,570 |
| 2025-02-25 | $5.10 | $5.15 | $5.06 | $5.08 | $5.08 | 44,658,260 |
| 2025-02-24 | $5.03 | $5.24 | $5.03 | $5.13 | $5.13 | 89,145,900 |
| 2025-02-20 | $5.10 | $5.11 | $5.04 | $5.05 | $5.05 | 41,432,050 |
| 2025-02-19 | $5.10 | $5.13 | $5.06 | $5.10 | $5.10 | 51,881,630 |
| 2025-02-18 | $5.24 | $5.26 | $5.09 | $5.11 | $5.11 | 82,458,420 |
| 2025-02-17 | $5.05 | $5.29 | $5.03 | $5.28 | $5.28 | 114,553,520 |
| 2025-02-14 | $5.03 | $5.06 | $5.00 | $5.04 | $5.04 | 37,776,910 |
| 2025-02-13 | $4.96 | $5.11 | $4.95 | $5.04 | $5.04 | 70,654,930 |
| 2025-02-12 | $4.96 | $4.99 | $4.90 | $4.97 | $4.97 | 41,337,780 |
| 2025-02-11 | $4.96 | $4.97 | $4.90 | $4.96 | $4.96 | 41,255,050 |
| 2025-02-10 | $4.87 | $4.97 | $4.86 | $4.94 | $4.94 | 55,878,040 |
| 2025-02-07 | $4.82 | $4.90 | $4.79 | $4.87 | $4.87 | 56,798,370 |
| 2025-02-06 | $4.71 | $4.83 | $4.70 | $4.82 | $4.82 | 49,514,890 |
| 2025-02-05 | $4.80 | $4.81 | $4.69 | $4.73 | $4.73 | 40,158,400 |
| 2025-01-27 | $4.76 | $4.82 | $4.75 | $4.76 | $4.76 | 35,543,120 |
| 2025-01-24 | $4.73 | $4.79 | $4.71 | $4.74 | $4.74 | 35,993,550 |
| 2025-01-23 | $4.72 | $4.83 | $4.71 | $4.73 | $4.73 | 41,669,460 |
| 2025-01-22 | $4.72 | $4.74 | $4.66 | $4.68 | $4.68 | 25,302,410 |
| 2025-01-21 | $4.79 | $4.80 | $4.68 | $4.74 | $4.74 | 38,523,950 |
| 2025-01-20 | $4.83 | $4.85 | $4.76 | $4.77 | $4.77 | 31,948,230 |
| 2025-01-17 | $4.80 | $4.84 | $4.76 | $4.80 | $4.80 | 27,844,900 |
| 2025-01-16 | $4.74 | $4.83 | $4.74 | $4.82 | $4.82 | 47,335,020 |
| 2025-01-15 | $4.74 | $4.77 | $4.71 | $4.72 | $4.72 | 33,636,550 |
| 2025-01-14 | $4.62 | $4.75 | $4.62 | $4.74 | $4.74 | 43,168,670 |
| 2025-01-13 | $4.57 | $4.63 | $4.56 | $4.62 | $4.62 | 31,343,850 |
| 2025-01-09 | $4.71 | $4.72 | $4.66 | $4.69 | $4.69 | 36,485,830 |
| 2025-01-08 | $4.77 | $4.77 | $4.63 | $4.72 | $4.72 | 52,159,020 |
| 2025-01-07 | $4.78 | $4.79 | $4.70 | $4.77 | $4.77 | 44,118,880 |
| 2025-01-06 | $4.76 | $4.83 | $4.71 | $4.78 | $4.78 | 61,842,700 |
| 2025-01-03 | $4.92 | $4.94 | $4.74 | $4.78 | $4.78 | 81,919,240 |
| 2025-01-02 | $5.06 | $5.11 | $4.87 | $4.90 | $4.90 | 72,214,010 |
| 2024-12-31 | $5.18 | $5.22 | $5.05 | $5.06 | $5.06 | 60,548,720 |
| 2024-12-30 | $5.17 | $5.19 | $5.12 | $5.18 | $5.18 | 43,313,460 |
| 2024-12-27 | $5.14 | $5.22 | $5.13 | $5.18 | $5.18 | 44,668,080 |
| 2024-12-26 | $5.15 | $5.18 | $5.13 | $5.15 | $5.15 | 33,807,460 |
| 2024-12-25 | $5.18 | $5.18 | $5.09 | $5.16 | $5.16 | 40,257,910 |
| 2024-12-24 | $5.10 | $5.19 | $5.09 | $5.16 | $5.16 | 44,122,790 |
| 2024-12-23 | $5.16 | $5.20 | $5.08 | $5.09 | $5.09 | 63,282,600 |
| 2024-12-20 | $5.15 | $5.20 | $5.13 | $5.15 | $5.15 | 50,530,220 |
| 2024-12-19 | $5.18 | $5.20 | $5.12 | $5.18 | $5.18 | 64,652,530 |
| 2024-12-18 | $5.29 | $5.35 | $5.22 | $5.23 | $5.23 | 49,759,890 |
| 2024-12-17 | $5.28 | $5.30 | $5.21 | $5.24 | $5.24 | 60,783,060 |
| 2024-12-16 | $5.28 | $5.34 | $5.26 | $5.29 | $5.29 | 61,155,870 |
| 2024-12-13 | $5.45 | $5.46 | $5.26 | $5.29 | $5.29 | 124,939,080 |
| 2024-12-12 | $5.43 | $5.50 | $5.37 | $5.49 | $5.49 | 90,196,080 |
| 2024-12-11 | $5.37 | $5.43 | $5.33 | $5.41 | $5.41 | 67,185,400 |
| 2024-12-10 | $5.52 | $5.55 | $5.35 | $5.36 | $5.36 | 92,961,630 |
| 2024-12-09 | $5.48 | $5.50 | $5.36 | $5.38 | $5.38 | 75,635,440 |
| 2024-12-06 | $5.38 | $5.47 | $5.38 | $5.46 | $5.46 | 69,250,730 |
| 2024-12-05 | $5.40 | $5.43 | $5.36 | $5.39 | $5.39 | 61,618,500 |
| 2024-12-04 | $5.51 | $5.54 | $5.39 | $5.43 | $5.43 | 67,553,410 |
| 2024-12-03 | $5.55 | $5.57 | $5.44 | $5.51 | $5.51 | 80,690,810 |
| 2024-12-02 | $5.41 | $5.57 | $5.40 | $5.52 | $5.52 | 102,523,070 |
| 2024-11-29 | $5.40 | $5.48 | $5.34 | $5.41 | $5.41 | 93,435,360 |
| 2024-11-28 | $5.30 | $5.45 | $5.29 | $5.36 | $5.36 | 91,928,180 |
| 2024-11-27 | $5.20 | $5.28 | $5.14 | $5.27 | $5.27 | 63,959,960 |
| 2024-11-26 | $5.20 | $5.34 | $5.16 | $5.24 | $5.24 | 83,082,340 |
| 2024-11-25 | $5.20 | $5.24 | $5.11 | $5.16 | $5.16 | 71,076,740 |
| 2024-11-22 | $5.34 | $5.43 | $5.19 | $5.20 | $5.20 | 98,125,250 |
| 2024-11-21 | $5.43 | $5.44 | $5.32 | $5.36 | $5.36 | 88,606,900 |
| 2024-11-20 | $5.47 | $5.50 | $5.38 | $5.44 | $5.44 | 131,124,970 |
| 2024-11-19 | $5.42 | $5.58 | $5.30 | $5.52 | $5.52 | 241,922,410 |
| 2024-11-18 | $5.39 | $5.74 | $5.35 | $5.57 | $5.57 | 338,441,550 |
| 2024-11-15 | $5.30 | $5.35 | $5.20 | $5.22 | $5.22 | 76,292,140 |
| 2024-11-14 | $5.62 | $5.63 | $5.30 | $5.33 | $5.33 | 123,480,170 |
| 2024-11-13 | $5.53 | $5.70 | $5.46 | $5.52 | $5.52 | 119,998,220 |
| 2024-11-12 | $5.59 | $5.67 | $5.47 | $5.53 | $5.53 | 158,837,710 |
| 2024-11-11 | $5.36 | $5.54 | $5.31 | $5.50 | $5.50 | 152,564,040 |
| 2024-11-08 | $5.45 | $5.47 | $5.27 | $5.29 | $5.29 | 109,892,880 |
| 2024-11-07 | $5.16 | $5.47 | $5.14 | $5.41 | $5.41 | 128,493,660 |
| 2024-11-06 | $5.29 | $5.29 | $5.17 | $5.22 | $5.22 | 114,240,670 |
| 2024-11-05 | $5.30 | $5.34 | $5.22 | $5.30 | $5.30 | 124,156,880 |
| 2024-11-04 | $5.18 | $5.35 | $5.16 | $5.29 | $5.29 | 140,441,890 |
| 2024-11-01 | $4.99 | $5.17 | $4.98 | $5.08 | $5.08 | 106,960,130 |
| 2024-10-31 | $4.90 | $5.03 | $4.89 | $5.01 | $5.01 | 76,047,880 |
| 2024-10-30 | $4.90 | $4.96 | $4.87 | $4.92 | $4.92 | 54,485,240 |
| 2024-10-29 | $5.01 | $5.04 | $4.87 | $4.89 | $4.89 | 66,290,790 |
| 2024-10-28 | $4.91 | $5.02 | $4.88 | $5.02 | $5.02 | 67,167,650 |
| 2024-10-25 | $4.85 | $4.92 | $4.84 | $4.91 | $4.91 | 49,530,250 |
| 2024-10-24 | $4.88 | $4.90 | $4.83 | $4.86 | $4.86 | 36,708,090 |
| 2024-10-23 | $4.84 | $4.92 | $4.84 | $4.90 | $4.90 | 57,820,910 |
| 2024-10-22 | $4.79 | $4.87 | $4.77 | $4.87 | $4.87 | 59,656,820 |
| 2024-10-21 | $4.86 | $4.91 | $4.80 | $4.82 | $4.82 | 79,176,330 |
| 2024-10-18 | $4.74 | $4.90 | $4.68 | $4.83 | $4.83 | 81,213,650 |
| 2024-10-17 | $4.91 | $4.92 | $4.73 | $4.74 | $4.74 | 66,161,840 |
| 2024-10-16 | $4.77 | $4.92 | $4.75 | $4.90 | $4.90 | 65,283,480 |
| 2024-10-15 | $4.92 | $4.95 | $4.83 | $4.83 | $4.83 | 90,521,670 |
| 2024-10-14 | $5.05 | $5.10 | $4.85 | $5.01 | $5.01 | 115,909,900 |
| 2024-10-11 | $4.95 | $5.02 | $4.80 | $4.85 | $4.85 | 69,257,610 |
| 2024-10-10 | $4.91 | $5.08 | $4.79 | $4.96 | $4.96 | 101,237,890 |
| 2024-10-09 | $5.21 | $5.22 | $4.85 | $4.86 | $4.86 | 144,998,440 |
| 2024-10-08 | $5.61 | $5.61 | $5.14 | $5.35 | $5.35 | 175,085,240 |
| 2024-09-30 | $4.91 | $5.14 | $4.85 | $5.10 | $5.10 | 156,537,150 |
| 2024-09-27 | $4.71 | $4.76 | $4.59 | $4.70 | $4.70 | 72,609,360 |
| 2024-09-26 | $4.46 | $4.65 | $4.43 | $4.64 | $4.64 | 81,527,750 |
| 2024-09-25 | $4.37 | $4.57 | $4.37 | $4.44 | $4.44 | 102,836,870 |
| 2024-09-24 | $4.14 | $4.32 | $4.14 | $4.31 | $4.31 | 56,761,740 |
| 2024-09-23 | $4.11 | $4.14 | $4.10 | $4.12 | $4.12 | 14,711,600 |
| 2024-09-20 | $4.12 | $4.13 | $4.08 | $4.11 | $4.11 | 17,837,800 |
| 2024-09-19 | $4.05 | $4.14 | $4.04 | $4.12 | $4.12 | 29,948,200 |
| 2024-09-18 | $4.03 | $4.05 | $3.98 | $4.04 | $4.04 | 27,146,950 |
| 2024-09-13 | $4.05 | $4.08 | $4.02 | $4.02 | $4.02 | 18,855,410 |
| 2024-09-12 | $4.06 | $4.09 | $4.04 | $4.04 | $4.04 | 19,247,930 |
| 2024-09-11 | $4.09 | $4.10 | $4.04 | $4.06 | $4.06 | 23,250,840 |
| 2024-09-10 | $4.18 | $4.18 | $4.06 | $4.11 | $4.11 | 31,224,000 |
| 2024-09-09 | $4.21 | $4.22 | $4.14 | $4.16 | $4.16 | 27,551,500 |
| 2024-09-06 | $4.22 | $4.30 | $4.21 | $4.23 | $4.23 | 30,569,610 |
| 2024-09-05 | $4.22 | $4.23 | $4.18 | $4.21 | $4.21 | 26,767,090 |
| 2024-09-04 | $4.22 | $4.24 | $4.20 | $4.21 | $4.21 | 19,322,100 |
| 2024-09-03 | $4.21 | $4.27 | $4.21 | $4.23 | $4.23 | 26,194,660 |
| 2024-09-02 | $4.27 | $4.30 | $4.21 | $4.21 | $4.21 | 42,992,540 |
| 2024-08-30 | $4.30 | $4.35 | $4.26 | $4.27 | $4.27 | 70,390,020 |
| 2024-08-29 | $4.29 | $4.33 | $4.25 | $4.30 | $4.30 | 18,559,430 |
| 2024-08-28 | $4.25 | $4.32 | $4.25 | $4.29 | $4.29 | 16,094,680 |
| 2024-08-27 | $4.34 | $4.37 | $4.25 | $4.26 | $4.26 | 21,343,650 |
| 2024-08-26 | $4.21 | $4.35 | $4.21 | $4.34 | $4.34 | 36,083,330 |
| 2024-08-23 | $4.41 | $4.41 | $4.21 | $4.23 | $4.23 | 51,355,510 |
| 2024-08-22 | $4.42 | $4.44 | $4.41 | $4.41 | $4.41 | 29,991,140 |
| 2024-08-21 | $4.42 | $4.44 | $4.40 | $4.42 | $4.42 | 26,980,060 |
| 2024-08-20 | $4.44 | $4.44 | $4.40 | $4.42 | $4.42 | 33,742,450 |
| 2024-08-19 | $4.45 | $4.47 | $4.41 | $4.44 | $4.44 | 31,559,380 |
| 2024-08-16 | $4.36 | $4.55 | $4.32 | $4.45 | $4.45 | 59,837,380 |
| 2024-08-15 | $4.33 | $4.39 | $4.31 | $4.35 | $4.35 | 22,387,740 |
| 2024-08-14 | $4.38 | $4.39 | $4.31 | $4.33 | $4.33 | 18,099,880 |
| 2024-08-13 | $4.37 | $4.40 | $4.34 | $4.39 | $4.39 | 19,029,900 |
| 2024-08-12 | $4.39 | $4.40 | $4.35 | $4.36 | $4.36 | 21,650,230 |
| 2024-08-09 | $4.43 | $4.47 | $4.38 | $4.39 | $4.39 | 27,983,500 |
| 2024-08-08 | $4.38 | $4.45 | $4.38 | $4.43 | $4.43 | 31,862,820 |
| 2024-08-07 | $4.42 | $4.42 | $4.37 | $4.39 | $4.39 | 35,081,150 |
| 2024-08-06 | $4.34 | $4.42 | $4.34 | $4.42 | $4.42 | 42,188,420 |
| 2024-08-05 | $4.31 | $4.41 | $4.29 | $4.32 | $4.32 | 36,977,450 |
| 2024-08-02 | $4.31 | $4.36 | $4.30 | $4.31 | $4.31 | 25,105,040 |
| 2024-08-01 | $4.36 | $4.38 | $4.31 | $4.33 | $4.33 | 31,488,330 |
| 2024-07-31 | $4.27 | $4.37 | $4.27 | $4.36 | $4.36 | 38,696,530 |
| 2024-07-30 | $4.25 | $4.29 | $4.23 | $4.27 | $4.27 | 19,573,650 |
| 2024-07-29 | $4.25 | $4.29 | $4.22 | $4.26 | $4.26 | 23,263,040 |
| 2024-07-26 | $4.18 | $4.27 | $4.18 | $4.25 | $4.25 | 29,066,320 |
| 2024-07-25 | $4.15 | $4.20 | $4.15 | $4.18 | $4.18 | 21,636,740 |
| 2024-07-24 | $4.17 | $4.21 | $4.14 | $4.16 | $4.16 | 22,749,500 |
| 2024-07-23 | $4.18 | $4.24 | $4.16 | $4.16 | $4.16 | 27,983,890 |
| 2024-07-22 | $4.24 | $4.24 | $4.16 | $4.19 | $4.19 | 24,776,800 |
| 2024-07-19 | $4.24 | $4.24 | $4.19 | $4.23 | $4.23 | 24,656,430 |
| 2024-07-18 | $4.23 | $4.25 | $4.17 | $4.25 | $4.25 | 24,315,920 |
| 2024-07-17 | $4.17 | $4.24 | $4.16 | $4.23 | $4.23 | 27,780,110 |
| 2024-07-16 | $4.17 | $4.20 | $4.14 | $4.17 | $4.17 | 22,425,190 |
| 2024-07-15 | $4.20 | $4.21 | $4.15 | $4.18 | $4.18 | 22,791,030 |
| 2024-07-12 | $4.21 | $4.25 | $4.19 | $4.21 | $4.21 | 21,952,580 |
| 2024-07-11 | $4.22 | $4.25 | $4.19 | $4.22 | $4.22 | 35,218,880 |
| 2024-07-10 | $4.25 | $4.25 | $4.16 | $4.17 | $4.17 | 23,760,170 |
| 2024-07-09 | $4.15 | $4.27 | $4.13 | $4.24 | $4.24 | 29,223,530 |
| 2024-07-08 | $4.21 | $4.23 | $4.15 | $4.17 | $4.17 | 28,929,440 |
| 2024-07-05 | $4.20 | $4.27 | $4.20 | $4.23 | $4.23 | 30,902,900 |
| 2024-07-04 | $4.46 | $4.47 | $4.40 | $4.40 | $4.40 | 29,474,050 |
| 2024-07-03 | $4.43 | $4.48 | $4.42 | $4.45 | $4.45 | 28,829,980 |
| 2024-07-02 | $4.42 | $4.45 | $4.40 | $4.42 | $4.42 | 25,778,140 |
| 2024-07-01 | $4.34 | $4.43 | $4.34 | $4.41 | $4.41 | 31,078,210 |
| 2024-06-28 | $4.34 | $4.40 | $4.33 | $4.34 | $4.34 | 27,661,720 |
| 2024-06-27 | $4.38 | $4.38 | $4.31 | $4.33 | $4.33 | 28,427,490 |
| 2024-06-26 | $4.36 | $4.39 | $4.32 | $4.38 | $4.38 | 25,661,150 |
| 2024-06-25 | $4.33 | $4.40 | $4.30 | $4.35 | $4.35 | 29,432,970 |
| 2024-06-24 | $4.39 | $4.39 | $4.29 | $4.33 | $4.33 | 32,811,970 |
| 2024-06-21 | $4.36 | $4.42 | $4.35 | $4.39 | $4.39 | 23,538,240 |
| 2024-06-20 | $4.39 | $4.43 | $4.34 | $4.36 | $4.36 | 27,881,050 |
| 2024-06-19 | $4.43 | $4.45 | $4.39 | $4.41 | $4.41 | 26,068,190 |
| 2024-06-18 | $4.43 | $4.47 | $4.41 | $4.44 | $4.44 | 28,206,090 |
| 2024-06-17 | $4.45 | $4.51 | $4.42 | $4.44 | $4.44 | 27,350,170 |
| 2024-06-14 | $4.44 | $4.52 | $4.40 | $4.48 | $4.48 | 59,008,840 |
| 2024-06-13 | $4.64 | $4.67 | $4.56 | $4.57 | $4.57 | 36,701,930 |
| 2024-06-12 | $4.67 | $4.68 | $4.59 | $4.64 | $4.64 | 36,220,440 |
| 2024-06-11 | $4.72 | $4.74 | $4.65 | $4.68 | $4.68 | 32,296,040 |
| 2024-06-07 | $4.69 | $4.74 | $4.68 | $4.73 | $4.73 | 33,951,600 |
| 2024-06-06 | $4.71 | $4.74 | $4.66 | $4.68 | $4.68 | 35,394,860 |
| 2024-06-05 | $4.82 | $4.83 | $4.70 | $4.71 | $4.71 | 35,589,180 |
| 2024-06-04 | $4.75 | $4.84 | $4.73 | $4.83 | $4.83 | 30,186,470 |
| 2024-06-03 | $4.79 | $4.81 | $4.70 | $4.76 | $4.76 | 40,748,100 |
| 2024-05-31 | $4.82 | $4.85 | $4.79 | $4.80 | $4.80 | 26,156,010 |
| 2024-05-30 | $4.83 | $4.86 | $4.80 | $4.82 | $4.82 | 23,714,030 |
| 2024-05-29 | $4.89 | $4.90 | $4.82 | $4.84 | $4.84 | 34,424,350 |
| 2024-05-28 | $4.99 | $5.01 | $4.87 | $4.88 | $4.88 | 44,492,630 |
| 2024-05-27 | $4.88 | $5.01 | $4.88 | $5.00 | $5.00 | 54,048,100 |
| 2024-05-24 | $4.87 | $4.93 | $4.86 | $4.87 | $4.87 | 30,340,650 |
| 2024-05-23 | $4.95 | $4.96 | $4.83 | $4.86 | $4.86 | 47,366,460 |
| 2024-05-22 | $4.99 | $5.03 | $4.96 | $4.96 | $4.96 | 35,946,360 |
| 2024-05-21 | $4.94 | $5.02 | $4.92 | $4.99 | $4.99 | 36,749,900 |
| 2024-05-20 | $5.00 | $5.04 | $4.94 | $4.96 | $4.96 | 40,266,910 |
| 2024-05-17 | $4.89 | $4.99 | $4.86 | $4.98 | $4.98 | 43,246,180 |
| 2024-05-16 | $4.93 | $4.95 | $4.86 | $4.88 | $4.88 | 38,790,890 |
| 2024-05-15 | $4.96 | $4.98 | $4.91 | $4.91 | $4.91 | 38,226,310 |
| 2024-05-14 | $4.94 | $5.01 | $4.93 | $4.95 | $4.95 | 63,584,900 |
| 2024-05-13 | $4.89 | $5.01 | $4.86 | $4.96 | $4.96 | 71,571,830 |
| 2024-05-10 | $4.80 | $5.00 | $4.79 | $4.92 | $4.92 | 82,596,180 |
| 2024-05-09 | $4.73 | $4.82 | $4.73 | $4.80 | $4.80 | 32,706,850 |
| 2024-05-08 | $4.75 | $4.77 | $4.73 | $4.74 | $4.74 | 27,317,440 |
| 2024-05-07 | $4.80 | $4.81 | $4.75 | $4.76 | $4.76 | 42,338,920 |
| 2024-05-06 | $4.75 | $4.87 | $4.75 | $4.80 | $4.80 | 62,947,570 |
| 2024-04-30 | $4.71 | $4.74 | $4.66 | $4.72 | $4.72 | 49,925,290 |
| 2024-04-29 | $4.59 | $4.71 | $4.59 | $4.70 | $4.70 | 50,783,940 |
| 2024-04-26 | $4.50 | $4.62 | $4.50 | $4.61 | $4.61 | 44,483,310 |
| 2024-04-25 | $4.48 | $4.54 | $4.47 | $4.51 | $4.51 | 29,428,060 |
| 2024-04-24 | $4.50 | $4.52 | $4.44 | $4.51 | $4.51 | 28,047,150 |
| 2024-04-23 | $4.57 | $4.60 | $4.48 | $4.50 | $4.50 | 39,645,420 |
| 2024-04-22 | $4.66 | $4.70 | $4.58 | $4.58 | $4.58 | 42,561,200 |
| 2024-04-19 | $4.61 | $4.73 | $4.60 | $4.67 | $4.67 | 52,233,170 |
| 2024-04-18 | $4.64 | $4.66 | $4.59 | $4.63 | $4.63 | 47,219,260 |
| 2024-04-17 | $4.58 | $4.64 | $4.56 | $4.64 | $4.64 | 44,143,580 |
| 2024-04-16 | $4.61 | $4.66 | $4.54 | $4.55 | $4.55 | 53,178,050 |
| 2024-04-15 | $4.59 | $4.68 | $4.50 | $4.63 | $4.63 | 51,685,210 |
| 2024-04-12 | $4.61 | $4.64 | $4.58 | $4.58 | $4.58 | 24,634,920 |
| 2024-04-11 | $4.56 | $4.66 | $4.55 | $4.61 | $4.61 | 30,138,890 |
| 2024-04-10 | $4.59 | $4.63 | $4.55 | $4.58 | $4.58 | 31,527,640 |
| 2024-04-09 | $4.64 | $4.66 | $4.59 | $4.60 | $4.60 | 32,184,170 |
| 2024-04-08 | $4.60 | $4.71 | $4.59 | $4.62 | $4.62 | 52,364,690 |
| 2024-04-03 | $4.57 | $4.63 | $4.55 | $4.61 | $4.61 | 48,324,300 |
| 2024-04-02 | $4.54 | $4.58 | $4.53 | $4.56 | $4.56 | 33,812,020 |
| 2024-04-01 | $4.42 | $4.56 | $4.42 | $4.54 | $4.54 | 42,284,720 |
| 2024-03-29 | $4.38 | $4.42 | $4.36 | $4.41 | $4.41 | 21,774,290 |
| 2024-03-28 | $4.35 | $4.41 | $4.33 | $4.38 | $4.38 | 25,487,740 |
| 2024-03-27 | $4.41 | $4.43 | $4.35 | $4.35 | $4.35 | 25,440,940 |
| 2024-03-26 | $4.40 | $4.43 | $4.38 | $4.42 | $4.42 | 25,383,580 |
| 2024-03-25 | $4.41 | $4.46 | $4.38 | $4.40 | $4.40 | 25,885,810 |
| 2024-03-22 | $4.49 | $4.50 | $4.41 | $4.43 | $4.43 | 31,073,980 |
| 2024-03-21 | $4.52 | $4.53 | $4.49 | $4.50 | $4.50 | 22,127,610 |
| 2024-03-20 | $4.51 | $4.53 | $4.49 | $4.52 | $4.52 | 27,554,980 |
| 2024-03-19 | $4.59 | $4.59 | $4.52 | $4.52 | $4.52 | 32,256,180 |
| 2024-03-18 | $4.56 | $4.60 | $4.54 | $4.59 | $4.59 | 39,806,370 |
| 2024-03-15 | $4.48 | $4.57 | $4.47 | $4.55 | $4.55 | 41,444,050 |
| 2024-03-14 | $4.49 | $4.53 | $4.47 | $4.50 | $4.50 | 25,569,120 |
| 2024-03-13 | $4.53 | $4.53 | $4.46 | $4.50 | $4.50 | 31,305,870 |
| 2024-03-12 | $4.54 | $4.55 | $4.49 | $4.52 | $4.52 | 29,934,010 |
| 2024-03-11 | $4.49 | $4.55 | $4.48 | $4.54 | $4.54 | 33,676,560 |
| 2024-03-08 | $4.46 | $4.50 | $4.44 | $4.49 | $4.49 | 24,200,040 |
| 2024-03-07 | $4.49 | $4.53 | $4.46 | $4.46 | $4.46 | 28,169,280 |
| 2024-03-06 | $4.48 | $4.52 | $4.44 | $4.48 | $4.48 | 28,618,130 |
| 2024-03-05 | $4.51 | $4.52 | $4.46 | $4.47 | $4.47 | 35,112,400 |
| 2024-03-04 | $4.55 | $4.57 | $4.49 | $4.51 | $4.51 | 41,604,640 |
| 2024-03-01 | $4.60 | $4.62 | $4.54 | $4.56 | $4.56 | 43,003,640 |
| 2024-02-29 | $4.52 | $4.61 | $4.51 | $4.60 | $4.60 | 47,176,950 |
| 2024-02-28 | $4.57 | $4.67 | $4.55 | $4.56 | $4.56 | 66,891,400 |
| 2024-02-27 | $4.54 | $4.62 | $4.53 | $4.59 | $4.59 | 42,132,470 |
| 2024-02-26 | $4.58 | $4.63 | $4.52 | $4.53 | $4.53 | 43,658,480 |
| 2024-02-23 | $4.54 | $4.55 | $4.50 | $4.54 | $4.54 | 34,321,070 |
| 2024-02-22 | $4.52 | $4.56 | $4.50 | $4.54 | $4.54 | 30,594,300 |
| 2024-02-21 | $4.51 | $4.63 | $4.48 | $4.53 | $4.53 | 45,625,490 |
| 2024-02-20 | $4.51 | $4.53 | $4.48 | $4.52 | $4.52 | 30,791,810 |
| 2024-02-19 | $4.71 | $4.71 | $4.50 | $4.53 | $4.53 | 61,526,520 |
| 2024-02-08 | $4.59 | $4.76 | $4.58 | $4.61 | $4.61 | 89,786,990 |
| 2024-02-07 | $4.40 | $4.59 | $4.37 | $4.58 | $4.58 | 85,942,660 |
| 2024-02-06 | $4.08 | $4.43 | $4.06 | $4.41 | $4.41 | 58,177,140 |
| 2024-02-05 | $4.16 | $4.28 | $3.97 | $4.13 | $4.13 | 63,820,960 |
| 2024-02-02 | $4.26 | $4.34 | $4.07 | $4.18 | $4.18 | 44,212,710 |
| 2024-02-01 | $4.31 | $4.36 | $4.24 | $4.26 | $4.26 | 33,171,000 |
| 2024-01-31 | $4.41 | $4.44 | $4.30 | $4.33 | $4.33 | 39,143,520 |
| 2024-01-30 | $4.42 | $4.52 | $4.41 | $4.42 | $4.42 | 40,929,220 |
| 2024-01-29 | $4.48 | $4.51 | $4.43 | $4.44 | $4.44 | 40,878,430 |
| 2024-01-26 | $4.40 | $4.47 | $4.38 | $4.46 | $4.46 | 36,289,570 |
| 2024-01-25 | $4.24 | $4.41 | $4.23 | $4.41 | $4.41 | 41,596,540 |
| 2024-01-24 | $4.12 | $4.24 | $4.08 | $4.24 | $4.24 | 28,972,780 |
| 2024-01-23 | $4.05 | $4.13 | $4.01 | $4.11 | $4.11 | 26,781,210 |
| 2024-01-22 | $4.23 | $4.24 | $4.03 | $4.06 | $4.06 | 28,512,130 |
| 2024-01-19 | $4.21 | $4.26 | $4.20 | $4.26 | $4.26 | 22,653,880 |
| 2024-01-18 | $4.29 | $4.29 | $4.11 | $4.24 | $4.24 | 41,461,010 |
| 2024-01-17 | $4.40 | $4.40 | $4.30 | $4.31 | $4.31 | 25,132,780 |
| 2024-01-16 | $4.43 | $4.44 | $4.36 | $4.41 | $4.41 | 20,130,020 |
| 2024-01-15 | $4.36 | $4.43 | $4.34 | $4.41 | $4.41 | 20,329,860 |
| 2024-01-12 | $4.38 | $4.42 | $4.36 | $4.36 | $4.36 | 22,068,890 |
| 2024-01-11 | $4.35 | $4.41 | $4.34 | $4.39 | $4.39 | 21,747,090 |
| 2024-01-10 | $4.34 | $4.37 | $4.31 | $4.35 | $4.35 | 17,707,810 |
| 2024-01-09 | $4.33 | $4.38 | $4.30 | $4.35 | $4.35 | 22,277,120 |
| 2024-01-08 | $4.40 | $4.41 | $4.32 | $4.32 | $4.32 | 31,957,780 |
| 2024-01-05 | $4.40 | $4.45 | $4.39 | $4.40 | $4.40 | 31,113,850 |
| 2024-01-04 | $4.44 | $4.45 | $4.38 | $4.40 | $4.40 | 23,600,650 |
| 2024-01-03 | $4.42 | $4.47 | $4.42 | $4.44 | $4.44 | 21,153,810 |
| 2024-01-02 | $4.42 | $4.46 | $4.41 | $4.42 | $4.42 | 21,137,330 |
| 2024-01-01 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2023-12-29 | $4.44 | $4.45 | $4.41 | $4.43 | $4.43 | 21,198,330 |
| 2023-12-28 | $4.40 | $4.46 | $4.37 | $4.44 | $4.44 | 26,250,820 |
| 2023-12-27 | $4.39 | $4.41 | $4.34 | $4.40 | $4.40 | 19,178,770 |
| 2023-12-26 | $4.40 | $4.42 | $4.37 | $4.38 | $4.38 | 11,949,490 |
| 2023-12-25 | $4.44 | $4.44 | $4.38 | $4.41 | $4.41 | 17,709,340 |
| 2023-12-22 | $4.45 | $4.49 | $4.43 | $4.44 | $4.44 | 22,674,800 |
| 2023-12-21 | $4.46 | $4.48 | $4.40 | $4.46 | $4.46 | 28,233,180 |
| 2023-12-20 | $4.53 | $4.53 | $4.47 | $4.48 | $4.48 | 17,127,950 |
| 2023-12-19 | $4.56 | $4.56 | $4.49 | $4.52 | $4.52 | 20,290,400 |
| 2023-12-18 | $4.60 | $4.62 | $4.54 | $4.54 | $4.54 | 26,536,180 |
| 2023-12-15 | $4.60 | $4.63 | $4.58 | $4.60 | $4.60 | 19,377,470 |
| 2023-12-14 | $4.63 | $4.65 | $4.60 | $4.60 | $4.60 | 19,002,370 |
| 2023-12-13 | $4.65 | $4.68 | $4.61 | $4.62 | $4.62 | 20,682,100 |
| 2023-12-12 | $4.56 | $4.66 | $4.55 | $4.65 | $4.65 | 34,336,060 |
| 2023-12-11 | $4.59 | $4.60 | $4.44 | $4.56 | $4.56 | 42,799,230 |
| 2023-12-08 | $4.59 | $4.64 | $4.58 | $4.61 | $4.61 | 28,645,610 |
| 2023-12-07 | $4.59 | $4.61 | $4.56 | $4.59 | $4.59 | 24,766,770 |
| 2023-12-06 | $4.55 | $4.62 | $4.54 | $4.59 | $4.59 | 22,564,410 |
| 2023-12-05 | $4.62 | $4.62 | $4.55 | $4.56 | $4.56 | 27,827,950 |
| 2023-12-04 | $4.65 | $4.66 | $4.60 | $4.60 | $4.60 | 21,995,300 |
| 2023-12-01 | $4.62 | $4.69 | $4.60 | $4.65 | $4.65 | 25,397,850 |
| 2023-11-30 | $4.61 | $4.64 | $4.59 | $4.62 | $4.62 | 24,915,470 |
| 2023-11-29 | $4.63 | $4.64 | $4.59 | $4.62 | $4.62 | 24,953,930 |
| 2023-11-28 | $4.65 | $4.66 | $4.61 | $4.62 | $4.62 | 28,694,780 |
| 2023-11-27 | $4.70 | $4.71 | $4.65 | $4.66 | $4.66 | 24,546,580 |
| 2023-11-24 | $4.67 | $4.72 | $4.65 | $4.70 | $4.70 | 31,411,000 |
| 2023-11-23 | $4.63 | $4.69 | $4.61 | $4.67 | $4.67 | 28,546,980 |
| 2023-11-22 | $4.62 | $4.68 | $4.62 | $4.64 | $4.64 | 27,068,480 |
| 2023-11-21 | $4.63 | $4.68 | $4.63 | $4.63 | $4.63 | 23,518,910 |
| 2023-11-20 | $4.64 | $4.66 | $4.60 | $4.63 | $4.63 | 24,110,490 |
| 2023-11-17 | $4.60 | $4.65 | $4.60 | $4.64 | $4.64 | 21,581,070 |
| 2023-11-16 | $4.62 | $4.64 | $4.60 | $4.61 | $4.61 | 22,441,550 |
| 2023-11-15 | $4.64 | $4.64 | $4.61 | $4.63 | $4.63 | 24,893,550 |
| 2023-11-14 | $4.60 | $4.64 | $4.58 | $4.61 | $4.61 | 23,827,300 |
| 2023-11-13 | $4.60 | $4.64 | $4.58 | $4.60 | $4.60 | 21,707,480 |
| 2023-11-10 | $4.59 | $4.60 | $4.55 | $4.58 | $4.58 | 19,287,300 |
| 2023-11-09 | $4.60 | $4.63 | $4.58 | $4.59 | $4.59 | 24,900,690 |
| 2023-11-08 | $4.62 | $4.66 | $4.59 | $4.60 | $4.60 | 26,067,110 |
| 2023-11-07 | $4.61 | $4.63 | $4.59 | $4.61 | $4.61 | 25,184,890 |
| 2023-11-06 | $4.59 | $4.63 | $4.57 | $4.61 | $4.61 | 22,858,800 |
| 2023-11-03 | $4.58 | $4.60 | $4.56 | $4.58 | $4.58 | 21,295,900 |
| 2023-11-02 | $4.59 | $4.63 | $4.58 | $4.59 | $4.59 | 20,116,910 |
| 2023-11-01 | $4.57 | $4.61 | $4.55 | $4.60 | $4.60 | 22,149,920 |
| 2023-10-31 | $4.57 | $4.59 | $4.52 | $4.57 | $4.57 | 22,585,110 |
| 2023-10-30 | $4.53 | $4.59 | $4.52 | $4.57 | $4.57 | 26,139,280 |
| 2023-10-27 | $4.46 | $4.59 | $4.45 | $4.56 | $4.56 | 29,513,740 |
| 2023-10-26 | $4.43 | $4.48 | $4.41 | $4.47 | $4.47 | 22,293,900 |
| 2023-10-25 | $4.40 | $4.49 | $4.39 | $4.45 | $4.45 | 34,142,710 |
| 2023-10-24 | $4.38 | $4.39 | $4.32 | $4.36 | $4.36 | 43,224,320 |
| 2023-10-23 | $4.47 | $4.49 | $4.35 | $4.38 | $4.38 | 25,137,620 |
| 2023-10-20 | $4.47 | $4.54 | $4.46 | $4.50 | $4.50 | 21,529,240 |
| 2023-10-19 | $4.55 | $4.56 | $4.48 | $4.49 | $4.49 | 26,637,500 |
| 2023-10-18 | $4.68 | $4.68 | $4.54 | $4.57 | $4.57 | 38,148,290 |
| 2023-10-17 | $4.66 | $4.70 | $4.65 | $4.68 | $4.68 | 17,829,310 |
| 2023-10-16 | $4.67 | $4.68 | $4.62 | $4.66 | $4.66 | 19,706,200 |
| 2023-10-13 | $4.70 | $4.72 | $4.64 | $4.65 | $4.65 | 19,216,210 |
| 2023-10-12 | $4.66 | $4.75 | $4.65 | $4.72 | $4.72 | 37,536,170 |
| 2023-10-11 | $4.63 | $4.67 | $4.62 | $4.62 | $4.62 | 31,459,390 |
| 2023-10-10 | $4.65 | $4.69 | $4.60 | $4.64 | $4.64 | 33,392,070 |
| 2023-10-09 | $4.74 | $4.74 | $4.64 | $4.65 | $4.65 | 35,764,000 |
| 2023-09-28 | $4.77 | $4.79 | $4.73 | $4.74 | $4.74 | 21,915,540 |
| 2023-09-27 | $4.78 | $4.81 | $4.75 | $4.76 | $4.76 | 24,929,020 |
| 2023-09-26 | $4.82 | $4.84 | $4.78 | $4.79 | $4.79 | 21,959,640 |
| 2023-09-25 | $4.84 | $4.85 | $4.81 | $4.82 | $4.82 | 20,678,290 |
| 2023-09-22 | $4.76 | $4.84 | $4.76 | $4.84 | $4.84 | 25,996,530 |
| 2023-09-21 | $4.77 | $4.80 | $4.74 | $4.76 | $4.76 | 24,327,330 |
| 2023-09-20 | $4.79 | $4.81 | $4.77 | $4.79 | $4.79 | 16,962,120 |
| 2023-09-19 | $4.80 | $4.84 | $4.78 | $4.79 | $4.79 | 23,730,410 |
| 2023-09-18 | $4.79 | $4.81 | $4.70 | $4.81 | $4.81 | 24,840,340 |
| 2023-09-15 | $4.80 | $4.84 | $4.77 | $4.79 | $4.79 | 25,160,860 |
| 2023-09-14 | $4.78 | $4.80 | $4.75 | $4.78 | $4.78 | 17,939,800 |
| 2023-09-13 | $4.79 | $4.83 | $4.75 | $4.78 | $4.78 | 20,563,470 |
| 2023-09-12 | $4.78 | $4.82 | $4.76 | $4.80 | $4.80 | 22,983,700 |
| 2023-09-11 | $4.73 | $4.80 | $4.71 | $4.77 | $4.77 | 28,550,550 |
| 2023-09-08 | $4.71 | $4.75 | $4.70 | $4.71 | $4.71 | 17,103,090 |
| 2023-09-07 | $4.78 | $4.79 | $4.73 | $4.73 | $4.73 | 24,385,050 |
| 2023-09-06 | $4.78 | $4.81 | $4.76 | $4.78 | $4.78 | 24,715,880 |
| 2023-09-05 | $4.87 | $4.87 | $4.78 | $4.79 | $4.79 | 30,638,980 |
| 2023-09-04 | $4.73 | $4.91 | $4.72 | $4.87 | $4.87 | 64,457,590 |
| 2023-09-01 | $4.65 | $4.72 | $4.65 | $4.70 | $4.70 | 24,538,800 |
| 2023-08-31 | $4.72 | $4.74 | $4.63 | $4.65 | $4.65 | 32,629,370 |
| 2023-08-30 | $4.81 | $4.81 | $4.72 | $4.72 | $4.72 | 37,979,590 |
| 2023-08-29 | $4.80 | $4.84 | $4.74 | $4.81 | $4.81 | 48,217,700 |
| 2023-08-28 | $4.96 | $4.97 | $4.80 | $4.81 | $4.81 | 48,966,220 |
| 2023-08-25 | $4.74 | $4.79 | $4.69 | $4.71 | $4.71 | 21,936,620 |
| 2023-08-24 | $4.75 | $4.80 | $4.74 | $4.74 | $4.74 | 21,648,640 |
| 2023-08-23 | $4.80 | $4.81 | $4.74 | $4.74 | $4.74 | 19,937,280 |
| 2023-08-22 | $4.80 | $4.83 | $4.73 | $4.80 | $4.80 | 28,791,680 |
| 2023-08-21 | $4.89 | $4.94 | $4.79 | $4.80 | $4.80 | 46,179,680 |
| 2023-08-18 | $4.93 | $4.99 | $4.88 | $4.88 | $4.88 | 25,576,820 |
| 2023-08-17 | $4.89 | $4.95 | $4.86 | $4.94 | $4.94 | 21,619,770 |
| 2023-08-16 | $4.92 | $4.95 | $4.89 | $4.90 | $4.90 | 18,296,340 |
| 2023-08-15 | $4.94 | $4.97 | $4.91 | $4.93 | $4.93 | 17,766,110 |
| 2023-08-14 | $4.88 | $4.96 | $4.85 | $4.93 | $4.93 | 25,421,440 |
| 2023-08-11 | $5.05 | $5.06 | $4.93 | $4.93 | $4.93 | 30,098,650 |
| 2023-08-10 | $5.02 | $5.07 | $5.01 | $5.05 | $5.05 | 21,023,270 |
| 2023-08-09 | $5.00 | $5.04 | $4.98 | $5.01 | $5.01 | 25,907,340 |
| 2023-08-08 | $5.04 | $5.05 | $4.97 | $5.01 | $5.01 | 26,013,710 |
| 2023-08-07 | $5.12 | $5.13 | $5.02 | $5.04 | $5.04 | 42,986,840 |
| 2023-08-04 | $5.13 | $5.17 | $5.11 | $5.13 | $5.13 | 40,650,350 |
| 2023-08-03 | $5.11 | $5.13 | $5.05 | $5.10 | $5.10 | 32,744,590 |
| 2023-08-02 | $5.13 | $5.16 | $5.09 | $5.11 | $5.11 | 27,813,650 |
| 2023-08-01 | $5.13 | $5.19 | $5.11 | $5.13 | $5.13 | 38,272,270 |
| 2023-07-31 | $5.09 | $5.17 | $5.09 | $5.13 | $5.13 | 46,591,650 |
| 2023-07-28 | $4.98 | $5.08 | $4.97 | $5.08 | $5.08 | 71,883,940 |
| 2023-07-27 | $5.00 | $5.02 | $4.98 | $4.99 | $4.99 | 31,069,880 |
| 2023-07-26 | $4.99 | $5.00 | $4.95 | $4.98 | $4.98 | 26,440,430 |
| 2023-07-25 | $4.92 | $5.00 | $4.91 | $5.00 | $5.00 | 36,071,510 |
| 2023-07-24 | $4.86 | $4.94 | $4.82 | $4.90 | $4.90 | 29,528,930 |
| 2023-07-21 | $4.95 | $5.02 | $4.86 | $4.89 | $4.89 | 46,033,990 |
| 2023-07-20 | $4.88 | $4.91 | $4.85 | $4.86 | $4.86 | 22,297,730 |
| 2023-07-19 | $4.85 | $4.90 | $4.84 | $4.88 | $4.88 | 22,117,350 |
| 2023-07-18 | $4.82 | $4.86 | $4.80 | $4.85 | $4.85 | 18,098,030 |
| 2023-07-17 | $4.83 | $4.84 | $4.79 | $4.82 | $4.82 | 15,695,770 |
| 2023-07-14 | $4.86 | $4.87 | $4.83 | $4.84 | $4.84 | 18,294,320 |
| 2023-07-13 | $4.77 | $4.85 | $4.77 | $4.85 | $4.85 | 29,630,940 |
| 2023-07-12 | $4.85 | $4.86 | $4.78 | $4.78 | $4.78 | 25,318,070 |
| 2023-07-11 | $4.83 | $4.87 | $4.82 | $4.85 | $4.85 | 25,273,120 |
| 2023-07-10 | $4.84 | $4.87 | $4.81 | $4.83 | $4.83 | 21,804,570 |
| 2023-07-07 | $4.82 | $4.85 | $4.78 | $4.83 | $4.83 | 18,768,330 |
| 2023-07-06 | $4.84 | $4.86 | $4.80 | $4.81 | $4.81 | 19,695,150 |
| 2023-07-05 | $4.98 | $5.00 | $4.95 | $4.97 | $4.82 | 21,175,860 |
| 2023-07-04 | $4.98 | $5.00 | $4.95 | $4.98 | $4.83 | 22,345,420 |
| 2023-07-03 | $4.96 | $5.01 | $4.93 | $4.99 | $4.99 | 30,275,590 |
| 2023-06-30 | $4.87 | $4.96 | $4.86 | $4.94 | $4.94 | 23,598,120 |
| 2023-06-29 | $4.89 | $4.90 | $4.86 | $4.86 | $4.86 | 20,414,290 |
| 2023-06-28 | $4.88 | $4.92 | $4.84 | $4.91 | $4.91 | 22,085,150 |
| 2023-06-27 | $4.77 | $4.90 | $4.77 | $4.88 | $4.88 | 32,516,410 |
| 2023-06-26 | $4.83 | $4.85 | $4.74 | $4.76 | $4.76 | 37,745,330 |
| 2023-06-21 | $4.86 | $4.93 | $4.84 | $4.84 | $4.84 | 32,200,620 |
| 2023-06-20 | $4.92 | $4.93 | $4.86 | $4.88 | $4.88 | 29,614,230 |
| 2023-06-19 | $5.06 | $5.07 | $4.91 | $4.93 | $4.93 | 42,920,730 |
| 2023-06-16 | $5.01 | $5.08 | $4.99 | $5.06 | $5.06 | 33,466,560 |
| 2023-06-15 | $5.04 | $5.04 | $4.93 | $4.98 | $4.98 | 42,111,120 |
| 2023-06-14 | $5.06 | $5.10 | $5.03 | $5.04 | $5.04 | 45,570,990 |
| 2023-06-13 | $5.07 | $5.09 | $5.04 | $5.06 | $5.06 | 28,672,260 |
| 2023-06-12 | $5.12 | $5.12 | $5.05 | $5.08 | $5.08 | 29,459,350 |
| 2023-06-09 | $5.18 | $5.19 | $5.11 | $5.12 | $5.12 | 28,427,050 |
| 2023-06-08 | $5.14 | $5.19 | $5.07 | $5.18 | $5.18 | 25,239,120 |
| 2023-06-07 | $5.12 | $5.18 | $5.10 | $5.14 | $5.14 | 22,196,600 |
| 2023-06-06 | $5.24 | $5.24 | $5.10 | $5.11 | $5.11 | 33,882,710 |
| 2023-06-05 | $5.18 | $5.24 | $5.15 | $5.22 | $5.22 | 36,698,940 |
| 2023-06-02 | $5.14 | $5.20 | $5.14 | $5.17 | $5.17 | 34,682,730 |
| 2023-06-01 | $5.15 | $5.19 | $5.11 | $5.15 | $5.15 | 38,831,310 |
| 2023-05-31 | $5.16 | $5.19 | $5.12 | $5.15 | $5.15 | 32,624,870 |
| 2023-05-30 | $5.09 | $5.20 | $5.04 | $5.19 | $5.19 | 43,439,350 |
| 2023-05-29 | $5.10 | $5.16 | $5.07 | $5.10 | $5.10 | 35,925,870 |
| 2023-05-26 | $5.05 | $5.11 | $5.00 | $5.07 | $5.07 | 29,122,900 |
| 2023-05-25 | $5.09 | $5.11 | $4.98 | $5.06 | $5.06 | 46,053,080 |
| 2023-05-24 | $5.21 | $5.22 | $5.08 | $5.08 | $5.08 | 57,499,390 |
| 2023-05-23 | $5.32 | $5.35 | $5.21 | $5.22 | $5.22 | 42,408,780 |
| 2023-05-22 | $5.39 | $5.44 | $5.31 | $5.35 | $5.35 | 46,557,510 |
| 2023-05-19 | $5.41 | $5.41 | $5.27 | $5.32 | $5.32 | 40,223,440 |
| 2023-05-18 | $5.37 | $5.47 | $5.35 | $5.41 | $5.41 | 52,730,520 |
| 2023-05-17 | $5.32 | $5.41 | $5.26 | $5.34 | $5.34 | 37,875,650 |
| 2023-05-16 | $5.43 | $5.43 | $5.30 | $5.32 | $5.32 | 50,621,080 |
| 2023-05-15 | $5.51 | $5.52 | $5.27 | $5.44 | $5.44 | 107,625,850 |
| 2023-05-12 | $5.57 | $5.65 | $5.48 | $5.50 | $5.50 | 67,147,420 |
| 2023-05-11 | $5.65 | $5.65 | $5.53 | $5.57 | $5.57 | 72,239,870 |
| 2023-05-10 | $5.83 | $5.83 | $5.58 | $5.62 | $5.62 | 133,579,650 |
| 2023-05-09 | $5.69 | $6.11 | $5.65 | $5.83 | $5.83 | 255,579,040 |
| 2023-05-08 | $5.54 | $5.78 | $5.52 | $5.66 | $5.66 | 135,083,940 |
| 2023-05-05 | $5.58 | $5.62 | $5.46 | $5.50 | $5.50 | 91,498,790 |
| 2023-05-04 | $5.46 | $5.63 | $5.42 | $5.60 | $5.60 | 115,847,370 |
| 2023-05-03 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2023-05-02 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2023-04-28 | $5.52 | $5.52 | $5.40 | $5.45 | $5.45 | 66,598,240 |
| 2023-04-27 | $5.46 | $5.59 | $5.39 | $5.47 | $5.47 | 79,401,770 |
| 2023-04-26 | $5.47 | $5.49 | $5.32 | $5.44 | $5.44 | 87,119,940 |
| 2023-04-25 | $5.49 | $5.58 | $5.36 | $5.43 | $5.43 | 145,549,220 |
| 2023-04-24 | $5.64 | $5.79 | $5.61 | $5.65 | $5.65 | 109,478,750 |
| 2023-04-21 | $5.70 | $5.79 | $5.61 | $5.61 | $5.61 | 128,844,200 |
| 2023-04-20 | $5.51 | $5.73 | $5.48 | $5.67 | $5.67 | 162,136,900 |
| 2023-04-19 | $5.42 | $5.62 | $5.42 | $5.53 | $5.53 | 162,491,860 |
| 2023-04-18 | $5.43 | $5.66 | $5.40 | $5.43 | $5.43 | 186,486,760 |
| 2023-04-17 | $5.28 | $5.47 | $5.22 | $5.43 | $5.43 | 172,943,870 |
| 2023-04-14 | $5.38 | $5.47 | $5.20 | $5.28 | $5.28 | 206,784,150 |
| 2023-04-13 | $4.93 | $5.41 | $4.92 | $5.41 | $5.41 | 217,907,480 |
| 2023-04-12 | $4.88 | $4.95 | $4.88 | $4.92 | $4.92 | 28,941,740 |
| 2023-04-11 | $4.91 | $4.91 | $4.87 | $4.89 | $4.89 | 22,173,700 |
| 2023-04-10 | $4.87 | $4.91 | $4.84 | $4.90 | $4.90 | 23,654,700 |
| 2023-04-07 | $4.90 | $4.90 | $4.85 | $4.86 | $4.86 | 20,009,090 |
| 2023-04-06 | $4.91 | $4.95 | $4.87 | $4.88 | $4.88 | 24,202,460 |
| 2023-04-05 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2023-04-04 | $4.92 | $4.95 | $4.90 | $4.92 | $4.92 | 25,577,930 |
| 2023-04-03 | $4.85 | $4.94 | $4.84 | $4.92 | $4.92 | 30,778,220 |
| 2023-03-31 | $4.80 | $4.86 | $4.79 | $4.85 | $4.85 | 21,059,330 |
| 2023-03-30 | $4.81 | $4.83 | $4.77 | $4.79 | $4.79 | 26,736,820 |
| 2023-03-29 | $4.86 | $4.86 | $4.81 | $4.81 | $4.81 | 18,533,850 |
| 2023-03-28 | $4.86 | $4.88 | $4.82 | $4.85 | $4.85 | 18,330,420 |
| 2023-03-27 | $4.89 | $4.90 | $4.83 | $4.84 | $4.84 | 27,778,680 |
| 2023-03-24 | $4.95 | $4.96 | $4.88 | $4.89 | $4.89 | 26,412,600 |
| 2023-03-23 | $4.91 | $4.95 | $4.91 | $4.95 | $4.95 | 20,409,330 |
| 2023-03-22 | $4.94 | $4.96 | $4.92 | $4.93 | $4.93 | 18,477,830 |
| 2023-03-21 | $4.91 | $4.95 | $4.91 | $4.93 | $4.93 | 23,066,460 |
| 2023-03-20 | $4.99 | $5.01 | $4.88 | $4.89 | $4.89 | 35,482,020 |
| 2023-03-17 | $4.96 | $5.01 | $4.94 | $4.97 | $4.97 | 37,538,100 |
| 2023-03-16 | $4.94 | $4.99 | $4.91 | $4.92 | $4.92 | 32,709,340 |
| 2023-03-15 | $4.88 | $4.97 | $4.88 | $4.96 | $4.96 | 38,451,110 |
| 2023-03-14 | $4.84 | $4.97 | $4.83 | $4.88 | $4.88 | 40,277,830 |
| 2023-03-13 | $4.81 | $4.86 | $4.80 | $4.85 | $4.85 | 24,119,400 |
| 2023-03-10 | $4.88 | $4.89 | $4.80 | $4.81 | $4.81 | 29,713,700 |
| 2023-03-09 | $4.95 | $4.97 | $4.90 | $4.90 | $4.90 | 18,761,760 |
| 2023-03-08 | $4.95 | $4.96 | $4.92 | $4.94 | $4.94 | 19,924,510 |
| 2023-03-07 | $5.02 | $5.05 | $4.93 | $4.96 | $4.96 | 44,267,150 |
| 2023-03-06 | $5.04 | $5.07 | $5.01 | $5.02 | $5.02 | 31,934,020 |
| 2023-03-03 | $4.99 | $5.04 | $4.97 | $5.03 | $5.03 | 36,237,550 |
| 2023-03-02 | $4.91 | $5.00 | $4.89 | $4.98 | $4.98 | 47,730,360 |
| 2023-03-01 | $4.89 | $4.92 | $4.87 | $4.91 | $4.91 | 24,365,480 |
| 2023-02-28 | $4.85 | $4.89 | $4.84 | $4.89 | $4.89 | 15,873,220 |
| 2023-02-27 | $4.87 | $4.90 | $4.83 | $4.84 | $4.84 | 21,440,090 |
| 2023-02-24 | $4.88 | $4.90 | $4.85 | $4.88 | $4.88 | 17,981,980 |
| 2023-02-23 | $4.87 | $4.91 | $4.86 | $4.88 | $4.88 | 33,880,160 |
| 2023-02-22 | $4.86 | $4.87 | $4.84 | $4.85 | $4.85 | 17,287,620 |
| 2023-02-21 | $4.88 | $4.90 | $4.85 | $4.88 | $4.88 | 25,843,090 |
| 2023-02-20 | $4.78 | $4.89 | $4.76 | $4.88 | $4.88 | 37,476,810 |
| 2023-02-17 | $4.78 | $4.83 | $4.75 | $4.76 | $4.76 | 26,554,220 |
| 2023-02-16 | $4.80 | $4.88 | $4.76 | $4.78 | $4.78 | 49,982,590 |
| 2023-02-15 | $4.86 | $4.86 | $4.79 | $4.79 | $4.79 | 27,302,490 |
| 2023-02-14 | $4.83 | $4.87 | $4.82 | $4.86 | $4.86 | 28,713,620 |
| 2023-02-13 | $4.80 | $4.83 | $4.79 | $4.82 | $4.82 | 20,981,550 |
| 2023-02-10 | $4.83 | $4.84 | $4.78 | $4.80 | $4.80 | 20,649,470 |
| 2023-02-09 | $4.75 | $4.84 | $4.75 | $4.83 | $4.83 | 35,237,680 |
| 2023-02-08 | $4.83 | $4.83 | $4.76 | $4.77 | $4.77 | 26,042,750 |
| 2023-02-07 | $4.84 | $4.85 | $4.80 | $4.83 | $4.83 | 22,568,500 |
| 2023-02-06 | $4.82 | $4.85 | $4.79 | $4.83 | $4.83 | 15,372,300 |
| 2023-02-03 | $4.88 | $4.89 | $4.82 | $4.84 | $4.84 | 26,106,390 |
| 2023-02-02 | $4.93 | $4.93 | $4.88 | $4.88 | $4.88 | 24,079,000 |
| 2023-02-01 | $4.91 | $4.93 | $4.87 | $4.91 | $4.91 | 30,307,810 |
| 2023-01-31 | $4.82 | $4.95 | $4.80 | $4.90 | $4.90 | 37,944,600 |
| 2023-01-30 | $4.86 | $4.88 | $4.82 | $4.82 | $4.82 | 27,277,750 |
| 2023-01-20 | $4.80 | $4.82 | $4.79 | $4.81 | $4.81 | 21,441,540 |
| 2023-01-19 | $4.76 | $4.80 | $4.74 | $4.80 | $4.80 | 19,352,140 |
| 2023-01-18 | $4.81 | $4.81 | $4.76 | $4.77 | $4.77 | 15,188,320 |
| 2023-01-17 | $4.80 | $4.81 | $4.75 | $4.80 | $4.80 | 17,524,720 |
| 2023-01-16 | $4.76 | $4.83 | $4.76 | $4.79 | $4.79 | 29,633,050 |
| 2023-01-13 | $4.71 | $4.76 | $4.68 | $4.76 | $4.76 | 18,945,150 |
| 2023-01-12 | $4.65 | $4.72 | $4.65 | $4.70 | $4.70 | 20,659,660 |
| 2023-01-11 | $4.70 | $4.72 | $4.65 | $4.65 | $4.65 | 25,115,190 |
| 2023-01-10 | $4.72 | $4.73 | $4.69 | $4.71 | $4.71 | 18,175,530 |
| 2023-01-09 | $4.73 | $4.74 | $4.70 | $4.72 | $4.72 | 20,527,980 |
| 2023-01-06 | $4.76 | $4.78 | $4.70 | $4.72 | $4.72 | 31,455,730 |
| 2023-01-05 | $4.76 | $4.80 | $4.76 | $4.79 | $4.79 | 28,394,730 |
| 2023-01-04 | $4.75 | $4.77 | $4.72 | $4.75 | $4.75 | 28,344,820 |
| 2023-01-03 | $4.79 | $4.80 | $4.75 | $4.75 | $4.75 | 43,187,230 |
| 2023-01-02 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2022-12-30 | $4.71 | $4.84 | $4.69 | $4.81 | $4.81 | 34,481,320 |
| 2022-12-29 | $4.72 | $4.74 | $4.68 | $4.68 | $4.68 | 22,526,050 |
| 2022-12-28 | $4.76 | $4.77 | $4.72 | $4.75 | $4.75 | 24,587,730 |
| 2022-12-27 | $4.73 | $4.80 | $4.70 | $4.78 | $4.78 | 29,608,460 |
| 2022-12-26 | $4.70 | $4.74 | $4.67 | $4.70 | $4.70 | 25,462,390 |
| 2022-12-23 | $4.75 | $4.78 | $4.68 | $4.70 | $4.70 | 26,913,070 |
| 2022-12-22 | $4.85 | $4.87 | $4.72 | $4.75 | $4.75 | 32,291,180 |
| 2022-12-21 | $4.86 | $4.88 | $4.80 | $4.82 | $4.82 | 21,994,220 |
| 2022-12-20 | $4.89 | $4.90 | $4.82 | $4.85 | $4.85 | 29,630,330 |
| 2022-12-19 | $4.99 | $5.02 | $4.83 | $4.88 | $4.88 | 48,937,930 |
| 2022-12-16 | $4.96 | $5.02 | $4.93 | $5.01 | $5.01 | 41,558,910 |
| 2022-12-15 | $5.03 | $5.08 | $4.97 | $4.98 | $4.98 | 50,610,980 |
| 2022-12-14 | $5.00 | $5.05 | $4.94 | $5.02 | $5.02 | 44,801,470 |
| 2022-12-13 | $4.97 | $5.07 | $4.97 | $5.02 | $5.02 | 54,886,520 |
| 2022-12-12 | $5.09 | $5.16 | $4.96 | $4.99 | $4.99 | 86,270,750 |
| 2022-12-09 | $5.11 | $5.15 | $5.02 | $5.15 | $5.15 | 101,938,660 |
| 2022-12-08 | $5.05 | $5.16 | $4.96 | $5.12 | $5.12 | 118,658,540 |
| 2022-12-07 | $4.99 | $5.10 | $4.94 | $5.00 | $5.00 | 92,610,720 |
| 2022-12-06 | $4.87 | $5.06 | $4.85 | $4.99 | $4.99 | 107,838,630 |
| 2022-12-05 | $4.76 | $4.92 | $4.74 | $4.90 | $4.90 | 92,945,660 |
| 2022-12-01 | $4.58 | $4.84 | $4.57 | $4.73 | $4.73 | 96,167,620 |
| 2022-11-30 | $4.58 | $4.60 | $4.54 | $4.55 | $4.55 | 33,215,460 |
| 2022-11-29 | $4.48 | $4.61 | $4.48 | $4.58 | $4.58 | 63,851,670 |
| 2022-11-28 | $4.47 | $4.49 | $4.42 | $4.48 | $4.48 | 27,417,480 |
| 2022-11-25 | $4.43 | $4.50 | $4.42 | $4.49 | $4.49 | 32,551,010 |
| 2022-11-24 | $4.45 | $4.47 | $4.40 | $4.43 | $4.43 | 25,307,430 |
| 2022-11-23 | $4.45 | $4.51 | $4.42 | $4.46 | $4.46 | 35,573,440 |
| 2022-11-22 | $4.40 | $4.51 | $4.39 | $4.45 | $4.45 | 33,648,400 |
| 2022-11-21 | $4.41 | $4.43 | $4.38 | $4.40 | $4.40 | 18,913,600 |
| 2022-11-18 | $4.45 | $4.48 | $4.42 | $4.42 | $4.42 | 20,641,250 |
| 2022-11-17 | $4.43 | $4.46 | $4.42 | $4.46 | $4.46 | 19,961,700 |
| 2022-11-16 | $4.47 | $4.48 | $4.43 | $4.45 | $4.45 | 22,917,460 |
| 2022-11-15 | $4.42 | $4.48 | $4.40 | $4.47 | $4.47 | 26,663,450 |
| 2022-11-14 | $4.45 | $4.47 | $4.41 | $4.43 | $4.43 | 26,499,730 |
| 2022-11-11 | $4.45 | $4.47 | $4.41 | $4.43 | $4.43 | 38,436,360 |
| 2022-11-10 | $4.34 | $4.41 | $4.30 | $4.39 | $4.39 | 24,129,860 |
| 2022-11-09 | $4.37 | $4.40 | $4.35 | $4.36 | $4.36 | 16,645,300 |
| 2022-11-08 | $4.39 | $4.40 | $4.30 | $4.37 | $4.37 | 25,487,350 |
| 2022-11-07 | $4.38 | $4.42 | $4.37 | $4.39 | $4.39 | 26,676,460 |
| 2022-11-04 | $4.35 | $4.41 | $4.34 | $4.40 | $4.40 | 31,810,840 |
| 2022-11-03 | $4.33 | $4.40 | $4.30 | $4.36 | $4.36 | 32,345,780 |
| 2022-11-02 | $4.33 | $4.37 | $4.31 | $4.34 | $4.34 | 27,772,610 |
| 2022-11-01 | $4.18 | $4.33 | $4.18 | $4.33 | $4.33 | 37,220,370 |
| 2022-10-31 | $4.14 | $4.23 | $4.13 | $4.17 | $4.17 | 19,078,800 |
| 2022-10-28 | $4.27 | $4.28 | $4.15 | $4.16 | $4.16 | 25,976,400 |
| 2022-10-27 | $4.23 | $4.26 | $4.21 | $4.25 | $4.25 | 17,480,180 |
| 2022-10-26 | $4.19 | $4.26 | $4.18 | $4.21 | $4.21 | 21,466,940 |
| 2022-10-25 | $4.18 | $4.21 | $4.12 | $4.19 | $4.19 | 18,987,540 |
| 2022-10-24 | $4.26 | $4.32 | $4.16 | $4.18 | $4.18 | 22,275,430 |
| 2022-10-21 | $4.26 | $4.30 | $4.25 | $4.25 | $4.25 | 14,035,570 |
| 2022-10-20 | $4.28 | $4.31 | $4.25 | $4.27 | $4.27 | 20,187,610 |
| 2022-10-19 | $4.31 | $4.35 | $4.29 | $4.30 | $4.30 | 19,610,390 |
| 2022-10-18 | $4.32 | $4.36 | $4.28 | $4.33 | $4.33 | 27,907,130 |
| 2022-10-17 | $4.24 | $4.31 | $4.23 | $4.30 | $4.30 | 20,799,170 |
| 2022-10-14 | $4.20 | $4.28 | $4.19 | $4.26 | $4.26 | 24,454,040 |
| 2022-10-13 | $4.19 | $4.21 | $4.15 | $4.18 | $4.18 | 19,133,280 |
| 2022-10-12 | $4.10 | $4.20 | $4.08 | $4.19 | $4.19 | 21,290,790 |
| 2022-10-11 | $4.08 | $4.13 | $4.06 | $4.11 | $4.11 | 16,310,650 |
| 2022-10-10 | $4.14 | $4.16 | $4.07 | $4.07 | $4.07 | 20,912,420 |
| 2022-09-30 | $4.12 | $4.15 | $4.10 | $4.12 | $4.12 | 19,217,970 |
| 2022-09-29 | $4.18 | $4.21 | $4.10 | $4.13 | $4.13 | 23,431,560 |
| 2022-09-28 | $4.22 | $4.25 | $4.15 | $4.16 | $4.16 | 27,248,990 |
| 2022-09-27 | $4.20 | $4.27 | $4.20 | $4.25 | $4.25 | 26,262,210 |
| 2022-09-26 | $4.29 | $4.30 | $4.18 | $4.21 | $4.21 | 26,529,540 |
| 2022-09-23 | $4.34 | $4.39 | $4.30 | $4.32 | $4.32 | 23,445,750 |
| 2022-09-22 | $4.34 | $4.37 | $4.31 | $4.31 | $4.31 | 15,864,030 |
| 2022-09-21 | $4.34 | $4.40 | $4.27 | $4.37 | $4.37 | 26,667,590 |
| 2022-09-20 | $4.33 | $4.36 | $4.32 | $4.33 | $4.33 | 18,428,540 |
| 2022-09-19 | $4.33 | $4.34 | $4.27 | $4.30 | $4.30 | 26,031,170 |
| 2022-09-16 | $4.48 | $4.49 | $4.33 | $4.33 | $4.33 | 46,539,210 |
| 2022-09-15 | $4.56 | $4.58 | $4.47 | $4.48 | $4.48 | 42,117,470 |
| 2022-09-14 | $4.55 | $4.58 | $4.53 | $4.55 | $4.55 | 30,722,160 |
| 2022-09-13 | $4.61 | $4.64 | $4.60 | $4.60 | $4.60 | 30,600,420 |
| 2022-09-12 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
| 2022-09-09 | $4.58 | $4.62 | $4.58 | $4.61 | $4.61 | 38,682,000 |
| 2022-09-08 | $4.63 | $4.65 | $4.57 | $4.57 | $4.57 | 37,910,910 |
| 2022-09-07 | $4.65 | $4.65 | $4.61 | $4.62 | $4.62 | 19,584,440 |
| 2022-09-06 | $4.60 | $4.68 | $4.59 | $4.66 | $4.66 | 32,278,000 |
| 2022-09-05 | $4.58 | $4.60 | $4.55 | $4.59 | $4.59 | 21,721,840 |
| 2022-09-02 | $4.60 | $4.61 | $4.57 | $4.59 | $4.59 | 20,546,670 |
| 2022-09-01 | $4.60 | $4.63 | $4.58 | $4.60 | $4.60 | 22,358,570 |
| 2022-08-31 | $4.62 | $4.65 | $4.58 | $4.60 | $4.60 | 28,066,720 |
| 2022-08-30 | $4.63 | $4.66 | $4.61 | $4.64 | $4.64 | 15,971,250 |
| 2022-08-29 | $4.59 | $4.64 | $4.57 | $4.63 | $4.63 | 17,415,800 |
| 2022-08-26 | $4.66 | $4.69 | $4.62 | $4.63 | $4.63 | 18,588,310 |
| 2022-08-25 | $4.61 | $4.66 | $4.58 | $4.65 | $4.65 | 24,113,080 |
| 2022-08-24 | $4.69 | $4.72 | $4.59 | $4.59 | $4.59 | 33,906,180 |
| 2022-08-23 | $4.71 | $4.71 | $4.65 | $4.69 | $4.69 | 30,006,250 |
| 2022-08-22 | $4.67 | $4.75 | $4.66 | $4.75 | $4.75 | 20,287,180 |
| 2022-08-19 | $4.69 | $4.73 | $4.68 | $4.68 | $4.68 | 20,570,830 |
| 2022-08-18 | $4.72 | $4.74 | $4.68 | $4.69 | $4.69 | 15,906,910 |
| 2022-08-17 | $4.72 | $4.74 | $4.70 | $4.74 | $4.74 | 17,053,950 |
| 2022-08-16 | $4.71 | $4.75 | $4.69 | $4.71 | $4.71 | 16,907,130 |
| 2022-08-15 | $4.72 | $4.73 | $4.67 | $4.71 | $4.71 | 19,200,440 |
| 2022-08-12 | $4.70 | $4.74 | $4.67 | $4.72 | $4.72 | 24,097,350 |
| 2022-08-11 | $4.63 | $4.73 | $4.61 | $4.71 | $4.71 | 34,065,160 |
| 2022-08-10 | $4.65 | $4.65 | $4.59 | $4.60 | $4.60 | 16,548,330 |
| 2022-08-09 | $4.64 | $4.66 | $4.62 | $4.64 | $4.64 | 18,065,610 |
| 2022-08-08 | $4.63 | $4.65 | $4.59 | $4.65 | $4.65 | 21,937,320 |
| 2022-08-05 | $4.57 | $4.65 | $4.55 | $4.65 | $4.65 | 22,565,520 |
| 2022-08-04 | $4.57 | $4.58 | $4.51 | $4.56 | $4.56 | 22,306,830 |
| 2022-08-03 | $4.59 | $4.65 | $4.52 | $4.53 | $4.53 | 29,559,030 |
| 2022-08-02 | $4.72 | $4.73 | $4.54 | $4.60 | $4.60 | 55,269,700 |
| 2022-08-01 | $4.80 | $4.80 | $4.74 | $4.77 | $4.77 | 27,257,210 |
| 2022-07-29 | $4.86 | $4.86 | $4.79 | $4.80 | $4.80 | 25,288,100 |
| 2022-07-28 | $4.86 | $4.88 | $4.84 | $4.85 | $4.85 | 28,361,750 |
| 2022-07-27 | $4.85 | $4.87 | $4.83 | $4.85 | $4.85 | 21,592,530 |
| 2022-07-26 | $4.83 | $4.86 | $4.78 | $4.86 | $4.86 | 27,886,040 |
| 2022-07-25 | $4.95 | $4.99 | $4.82 | $4.82 | $4.82 | 58,994,750 |
| 2022-07-22 | $4.85 | $5.02 | $4.83 | $4.95 | $4.95 | 63,196,230 |
| 2022-07-21 | $4.89 | $4.90 | $4.82 | $4.83 | $4.83 | 22,528,660 |
| 2022-07-20 | $4.87 | $4.93 | $4.85 | $4.88 | $4.88 | 27,643,610 |
| 2022-07-19 | $4.77 | $4.88 | $4.75 | $4.85 | $4.85 | 35,423,230 |
| 2022-07-18 | $4.73 | $4.81 | $4.72 | $4.78 | $4.78 | 27,829,560 |
| 2022-07-15 | $4.81 | $4.82 | $4.73 | $4.73 | $4.73 | 30,235,700 |
| 2022-07-14 | $4.83 | $4.85 | $4.79 | $4.85 | $4.85 | 31,039,190 |
| 2022-07-13 | $4.84 | $4.85 | $4.82 | $4.83 | $4.83 | 21,501,320 |
| 2022-07-12 | $4.86 | $4.87 | $4.83 | $4.83 | $4.83 | 23,268,840 |
| 2022-07-11 | $4.90 | $4.92 | $4.83 | $4.85 | $4.85 | 26,589,150 |
| 2022-07-08 | $4.90 | $4.93 | $4.89 | $4.90 | $4.90 | 28,064,040 |
| 2022-07-07 | $5.05 | $5.09 | $5.03 | $5.04 | $4.88 | 31,353,000 |
| 2022-07-06 | $5.10 | $5.10 | $5.03 | $5.07 | $4.91 | 38,891,820 |
| 2022-07-05 | $5.08 | $5.13 | $5.06 | $5.10 | $4.94 | 35,203,030 |
| 2022-07-04 | $5.10 | $5.12 | $5.05 | $5.08 | $4.92 | 33,865,710 |
| 2022-07-01 | $5.13 | $5.15 | $5.08 | $5.09 | $4.93 | 30,537,930 |
| 2022-06-30 | $5.17 | $5.18 | $5.12 | $5.13 | $4.97 | 30,113,180 |
| 2022-06-29 | $5.18 | $5.25 | $5.13 | $5.13 | $4.97 | 54,907,970 |
| 2022-06-28 | $5.09 | $5.19 | $5.07 | $5.17 | $5.01 | 54,942,600 |
| 2022-06-27 | $5.03 | $5.12 | $5.02 | $5.09 | $4.93 | 53,372,720 |
| 2022-06-24 | $5.03 | $5.05 | $5.00 | $5.03 | $4.87 | 30,166,270 |
| 2022-06-23 | $4.99 | $5.03 | $4.94 | $5.02 | $4.86 | 31,011,650 |
| 2022-06-22 | $5.06 | $5.06 | $4.98 | $4.98 | $4.82 | 39,988,530 |
| 2022-06-21 | $5.06 | $5.08 | $5.02 | $5.06 | $4.90 | 34,934,700 |
| 2022-06-20 | $5.06 | $5.08 | $5.04 | $5.05 | $4.89 | 35,907,900 |
| 2022-06-17 | $5.09 | $5.10 | $5.01 | $5.08 | $4.92 | 54,738,860 |
| 2022-06-16 | $5.20 | $5.21 | $5.11 | $5.12 | $4.96 | 50,416,090 |
| 2022-06-15 | $5.18 | $5.30 | $5.13 | $5.19 | $5.03 | 78,403,230 |
| 2022-06-14 | $5.08 | $5.15 | $4.96 | $5.14 | $4.98 | 52,480,110 |
| 2022-06-13 | $5.09 | $5.15 | $5.04 | $5.10 | $4.94 | 39,971,570 |
| 2022-06-10 | $5.03 | $5.13 | $5.01 | $5.13 | $4.97 | 44,308,520 |
| 2022-06-09 | $5.11 | $5.12 | $5.02 | $5.06 | $4.90 | 32,907,940 |
| 2022-06-08 | $5.11 | $5.14 | $5.03 | $5.12 | $4.96 | 42,326,430 |
| 2022-06-07 | $5.09 | $5.23 | $5.06 | $5.11 | $4.95 | 56,106,390 |
| 2022-06-06 | $5.05 | $5.13 | $5.04 | $5.12 | $4.96 | 43,174,570 |
| 2022-06-02 | $5.08 | $5.08 | $5.02 | $5.07 | $4.91 | 27,289,830 |
| 2022-06-01 | $5.07 | $5.14 | $5.05 | $5.08 | $4.92 | 33,228,290 |
| 2022-05-31 | $5.04 | $5.09 | $5.00 | $5.07 | $4.91 | 32,890,230 |
| 2022-05-30 | $5.07 | $5.09 | $5.00 | $5.04 | $4.88 | 30,363,960 |
| 2022-05-27 | $5.09 | $5.13 | $5.02 | $5.06 | $4.90 | 30,279,320 |
| 2022-05-26 | $5.08 | $5.11 | $5.02 | $5.10 | $4.94 | 39,480,690 |
| 2022-05-25 | $4.94 | $5.18 | $4.87 | $5.09 | $4.93 | 62,855,790 |
| 2022-05-24 | $5.06 | $5.11 | $4.90 | $4.90 | $4.75 | 44,176,580 |
| 2022-05-23 | $5.06 | $5.10 | $5.04 | $5.07 | $4.91 | 28,070,070 |
| 2022-05-20 | $4.97 | $5.08 | $4.97 | $5.05 | $4.89 | 38,055,700 |
| 2022-05-19 | $4.96 | $4.98 | $4.92 | $4.98 | $4.82 | 29,510,890 |
| 2022-05-18 | $5.04 | $5.05 | $5.00 | $5.00 | $4.84 | 22,441,010 |
| 2022-05-17 | $5.02 | $5.05 | $4.96 | $5.02 | $4.86 | 24,034,010 |
| 2022-05-16 | $5.08 | $5.10 | $5.01 | $5.03 | $4.87 | 31,312,150 |
| 2022-05-13 | $5.06 | $5.09 | $5.00 | $5.08 | $4.92 | 30,244,090 |
| 2022-05-12 | $4.96 | $5.07 | $4.95 | $5.03 | $4.87 | 31,017,490 |
| 2022-05-11 | $4.96 | $5.10 | $4.93 | $5.00 | $4.84 | 53,764,170 |
| 2022-05-10 | $4.86 | $4.96 | $4.81 | $4.95 | $4.79 | 37,058,440 |
| 2022-05-09 | $4.84 | $4.91 | $4.82 | $4.89 | $4.74 | 24,179,190 |
| 2022-05-06 | $4.89 | $4.91 | $4.82 | $4.85 | $4.70 | 34,668,670 |
| 2022-05-05 | $4.95 | $5.01 | $4.93 | $4.96 | $4.80 | 35,676,940 |
| 2022-05-04 | $4.95 | $4.95 | $4.95 | $4.95 | $4.79 | 0 |
| 2022-05-03 | $4.95 | $4.95 | $4.95 | $4.95 | $4.79 | 0 |
| 2022-04-29 | $4.83 | $5.01 | $4.80 | $4.95 | $4.79 | 52,687,090 |
| 2022-04-28 | $4.84 | $4.92 | $4.73 | $4.80 | $4.65 | 41,767,790 |
| 2022-04-27 | $4.68 | $4.83 | $4.61 | $4.80 | $4.65 | 45,479,160 |
| 2022-04-26 | $4.75 | $4.90 | $4.70 | $4.71 | $4.56 | 56,213,340 |
| 2022-04-25 | $4.99 | $5.01 | $4.73 | $4.73 | $4.58 | 56,270,420 |
| 2022-04-22 | $4.96 | $5.10 | $4.90 | $5.05 | $4.89 | 44,205,340 |
| 2022-04-21 | $5.15 | $5.17 | $4.96 | $4.96 | $4.80 | 65,369,350 |
| 2022-04-20 | $5.22 | $5.26 | $5.16 | $5.18 | $5.02 | 38,852,330 |
| 2022-04-19 | $5.25 | $5.28 | $5.16 | $5.22 | $5.05 | 45,327,690 |
| 2022-04-18 | $5.29 | $5.30 | $5.20 | $5.24 | $5.07 | 51,005,320 |
| 2022-04-15 | $5.47 | $5.52 | $5.32 | $5.34 | $5.17 | 68,343,600 |
| 2022-04-14 | $5.54 | $5.56 | $5.45 | $5.54 | $5.36 | 89,882,360 |
| 2022-04-13 | $5.39 | $5.75 | $5.36 | $5.59 | $5.41 | 163,251,590 |
| 2022-04-12 | $5.29 | $5.41 | $5.15 | $5.40 | $5.23 | 81,805,490 |
| 2022-04-11 | $5.58 | $5.71 | $5.33 | $5.36 | $5.19 | 112,284,200 |
| 2022-04-08 | $5.28 | $5.34 | $5.20 | $5.33 | $5.16 | 37,073,860 |
| 2022-04-07 | $5.40 | $5.43 | $5.28 | $5.28 | $5.11 | 40,284,070 |
| 2022-04-06 | $5.38 | $5.46 | $5.35 | $5.43 | $5.26 | 47,216,300 |
| 2022-04-05 | $5.39 | $5.39 | $5.39 | $5.39 | $5.22 | 0 |
| 2022-04-04 | $5.39 | $5.39 | $5.39 | $5.39 | $5.22 | 0 |
| 2022-04-01 | $5.35 | $5.40 | $5.29 | $5.39 | $5.22 | 34,444,010 |
| 2022-03-31 | $5.31 | $5.42 | $5.30 | $5.34 | $5.17 | 32,607,610 |
| 2022-03-30 | $5.25 | $5.34 | $5.25 | $5.33 | $5.16 | 27,813,370 |
| 2022-03-29 | $5.35 | $5.42 | $5.26 | $5.29 | $5.12 | 28,041,540 |
| 2022-03-28 | $5.27 | $5.34 | $5.20 | $5.33 | $5.16 | 34,259,530 |
| 2022-03-25 | $5.30 | $5.37 | $5.27 | $5.30 | $5.13 | 31,085,010 |
| 2022-03-24 | $5.30 | $5.36 | $5.28 | $5.29 | $5.12 | 29,352,110 |
| 2022-03-23 | $5.38 | $5.41 | $5.30 | $5.34 | $5.17 | 33,924,460 |
| 2022-03-22 | $5.40 | $5.44 | $5.33 | $5.39 | $5.22 | 57,126,740 |
| 2022-03-21 | $5.43 | $5.64 | $5.30 | $5.49 | $5.32 | 107,120,890 |
| 2022-03-18 | $5.15 | $5.26 | $5.14 | $5.25 | $5.08 | 33,215,240 |
| 2022-03-17 | $5.22 | $5.30 | $5.16 | $5.17 | $5.01 | 52,831,820 |
| 2022-03-16 | $5.01 | $5.18 | $4.80 | $5.16 | $5.00 | 68,445,010 |
| 2022-03-15 | $5.21 | $5.22 | $4.90 | $4.92 | $4.76 | 74,525,090 |
| 2022-03-14 | $5.32 | $5.41 | $5.25 | $5.25 | $5.08 | 36,326,930 |
| 2022-03-11 | $5.23 | $5.40 | $5.14 | $5.38 | $5.21 | 44,346,700 |
| 2022-03-10 | $5.33 | $5.37 | $5.26 | $5.28 | $5.11 | 42,063,870 |
| 2022-03-09 | $5.39 | $5.44 | $5.01 | $5.23 | $5.06 | 69,200,200 |
| 2022-03-08 | $5.62 | $5.63 | $5.34 | $5.38 | $5.21 | 62,003,910 |
| 2022-03-07 | $5.73 | $5.75 | $5.60 | $5.61 | $5.43 | 47,707,620 |
| 2022-03-04 | $5.80 | $5.82 | $5.70 | $5.73 | $5.55 | 58,169,030 |
| 2022-03-03 | $5.72 | $5.89 | $5.71 | $5.85 | $5.67 | 73,020,360 |
| 2022-03-02 | $5.71 | $5.74 | $5.67 | $5.72 | $5.54 | 29,491,150 |
| 2022-03-01 | $5.69 | $5.76 | $5.66 | $5.71 | $5.53 | 39,537,720 |
| 2022-02-28 | $5.72 | $5.73 | $5.61 | $5.67 | $5.49 | 33,903,790 |
| 2022-02-25 | $5.65 | $5.83 | $5.65 | $5.67 | $5.49 | 50,469,290 |
| 2022-02-24 | $5.82 | $5.87 | $5.54 | $5.60 | $5.42 | 69,358,940 |
| 2022-02-23 | $5.72 | $5.75 | $5.70 | $5.72 | $5.54 | 33,595,490 |
| 2022-02-22 | $5.78 | $5.84 | $5.70 | $5.74 | $5.56 | 42,271,010 |
| 2022-02-21 | $5.71 | $5.81 | $5.70 | $5.79 | $5.61 | 40,734,760 |
| 2022-02-18 | $5.66 | $5.76 | $5.57 | $5.73 | $5.55 | 64,685,990 |
| 2022-02-17 | $5.70 | $5.98 | $5.62 | $5.71 | $5.53 | 81,801,430 |
| 2022-02-16 | $5.61 | $5.70 | $5.59 | $5.68 | $5.50 | 27,940,590 |
| 2022-02-15 | $5.60 | $5.63 | $5.54 | $5.58 | $5.40 | 21,415,050 |
| 2022-02-14 | $5.62 | $5.66 | $5.55 | $5.58 | $5.40 | 31,576,950 |
| 2022-02-11 | $5.72 | $5.77 | $5.64 | $5.65 | $5.47 | 32,131,090 |
| 2022-02-10 | $5.68 | $5.72 | $5.64 | $5.69 | $5.51 | 30,047,960 |
| 2022-02-09 | $5.64 | $5.71 | $5.61 | $5.68 | $5.50 | 35,021,700 |
| 2022-02-08 | $5.52 | $5.64 | $5.49 | $5.64 | $5.46 | 41,338,940 |
| 2022-02-07 | $5.34 | $5.54 | $5.34 | $5.52 | $5.35 | 53,677,600 |
| 2022-02-04 | $5.27 | $5.27 | $5.27 | $5.27 | $5.10 | 0 |
| 2022-02-03 | $5.27 | $5.27 | $5.27 | $5.27 | $5.10 | 0 |
| 2022-02-02 | $5.27 | $5.27 | $5.27 | $5.27 | $5.10 | 0 |
| 2022-02-01 | $5.27 | $5.27 | $5.27 | $5.27 | $5.10 | 0 |
| 2022-01-28 | $5.28 | $5.34 | $5.21 | $5.27 | $5.10 | 35,439,660 |
| 2022-01-27 | $5.35 | $5.38 | $5.21 | $5.22 | $5.05 | 42,048,310 |
| 2022-01-26 | $5.36 | $5.42 | $5.33 | $5.35 | $5.18 | 37,568,020 |
| 2022-01-25 | $5.50 | $5.53 | $5.31 | $5.33 | $5.16 | 52,076,720 |
| 2022-01-24 | $5.61 | $5.63 | $5.48 | $5.52 | $5.35 | 48,714,540 |
| 2022-01-21 | $5.90 | $5.91 | $5.65 | $5.67 | $5.49 | 87,403,410 |
| 2022-01-20 | $5.95 | $5.98 | $5.89 | $5.91 | $5.72 | 49,128,430 |
| 2022-01-19 | $5.96 | $5.99 | $5.93 | $5.96 | $5.77 | 35,123,460 |
| 2022-01-18 | $5.95 | $6.04 | $5.92 | $5.99 | $5.80 | 44,451,920 |
| 2022-01-17 | $5.95 | $5.98 | $5.92 | $5.95 | $5.76 | 36,242,150 |
| 2022-01-14 | $6.04 | $6.06 | $5.93 | $5.96 | $5.77 | 58,052,040 |
| 2022-01-13 | $6.08 | $6.12 | $6.04 | $6.05 | $5.86 | 50,664,140 |
| 2022-01-12 | $6.08 | $6.10 | $6.02 | $6.06 | $5.87 | 44,493,180 |
| 2022-01-11 | $5.99 | $6.16 | $5.98 | $6.08 | $5.89 | 102,684,700 |
| 2022-01-10 | $5.96 | $6.00 | $5.93 | $5.99 | $5.80 | 38,265,360 |
| 2022-01-07 | $5.99 | $6.06 | $5.96 | $5.98 | $5.79 | 53,951,450 |
| 2022-01-06 | $6.00 | $6.02 | $5.94 | $5.98 | $5.79 | 50,349,390 |
| 2022-01-05 | $6.08 | $6.09 | $6.00 | $6.02 | $5.83 | 55,585,600 |
| 2022-01-04 | $5.94 | $6.08 | $5.90 | $6.06 | $5.87 | 71,291,660 |
| 2022-01-03 | $5.92 | $5.92 | $5.92 | $5.92 | $5.73 | 0 |
| 2021-12-31 | $5.88 | $5.94 | $5.87 | $5.92 | $5.73 | 37,977,090 |
| 2021-12-30 | $5.86 | $5.98 | $5.85 | $5.90 | $5.71 | 48,875,460 |
| 2021-12-29 | $5.91 | $5.92 | $5.86 | $5.87 | $5.68 | 47,622,410 |
| 2021-12-28 | $5.95 | $5.96 | $5.90 | $5.92 | $5.73 | 39,345,800 |
| 2021-12-27 | $5.95 | $5.97 | $5.90 | $5.96 | $5.77 | 39,024,760 |
| 2021-12-24 | $6.01 | $6.03 | $5.95 | $6.01 | $5.82 | 46,614,470 |
| 2021-12-23 | $6.06 | $6.06 | $6.01 | $6.03 | $5.84 | 36,182,340 |
| 2021-12-22 | $6.08 | $6.11 | $6.04 | $6.05 | $5.86 | 45,297,420 |
| 2021-12-21 | $5.96 | $6.07 | $5.95 | $6.06 | $5.87 | 49,007,980 |
| 2021-12-20 | $6.02 | $6.04 | $5.96 | $5.97 | $5.78 | 53,088,660 |
| 2021-12-17 | $6.06 | $6.08 | $6.02 | $6.04 | $5.85 | 48,481,670 |
| 2021-12-16 | $6.08 | $6.08 | $6.01 | $6.05 | $5.86 | 57,332,900 |
| 2021-12-15 | $6.01 | $6.12 | $5.97 | $6.05 | $5.86 | 65,003,780 |
| 2021-12-14 | $6.04 | $6.04 | $5.98 | $5.99 | $5.80 | 49,680,440 |
| 2021-12-13 | $6.03 | $6.08 | $6.00 | $6.03 | $5.84 | 54,280,800 |
| 2021-12-10 | $6.08 | $6.08 | $5.99 | $6.03 | $5.84 | 77,464,830 |
| 2021-12-09 | $6.03 | $6.11 | $6.02 | $6.09 | $5.90 | 61,119,910 |
| 2021-12-08 | $6.02 | $6.06 | $5.98 | $6.04 | $5.85 | 50,668,510 |
| 2021-12-07 | $6.10 | $6.10 | $5.92 | $6.02 | $5.83 | 85,205,930 |
| 2021-12-06 | $6.10 | $6.13 | $6.06 | $6.07 | $5.88 | 74,270,320 |
| 2021-12-03 | $6.09 | $6.09 | $6.09 | $6.09 | $5.90 | 80,165,380 |
| 2021-12-02 | $6.05 | $6.05 | $6.05 | $6.05 | $5.86 | 91,524,300 |
| 2021-12-01 | $6.06 | $6.13 | $6.03 | $6.11 | $5.92 | 103,233,430 |
| 2021-11-30 | $6.11 | $6.19 | $6.04 | $6.06 | $5.87 | 163,098,070 |
| 2021-11-29 | $6.60 | $6.64 | $6.04 | $6.17 | $5.97 | 275,948,320 |
| 2021-11-26 | $6.91 | $6.97 | $6.70 | $6.71 | $6.50 | 124,322,730 |
| 2021-11-25 | $7.24 | $7.31 | $6.90 | $6.95 | $6.73 | 198,145,130 |
| 2021-11-24 | $6.63 | $7.26 | $6.58 | $7.07 | $6.85 | 269,213,870 |
| 2021-11-23 | $6.56 | $6.73 | $6.53 | $6.63 | $6.42 | 94,577,210 |
| 2021-11-22 | $6.60 | $6.63 | $6.46 | $6.60 | $6.39 | 94,453,950 |
| 2021-11-19 | $6.43 | $6.58 | $6.37 | $6.51 | $6.30 | 83,441,060 |
| 2021-11-18 | $6.40 | $6.63 | $6.34 | $6.43 | $6.23 | 101,551,580 |
| 2021-11-17 | $6.38 | $6.52 | $6.33 | $6.40 | $6.20 | 71,944,160 |
| 2021-11-16 | $6.20 | $6.68 | $6.18 | $6.38 | $6.18 | 187,694,370 |
| 2021-11-15 | $5.97 | $6.24 | $5.96 | $6.18 | $5.98 | 91,230,280 |
| 2021-11-12 | $5.98 | $6.02 | $5.94 | $5.99 | $5.80 | 41,613,620 |
| 2021-11-11 | $6.06 | $6.07 | $5.99 | $5.99 | $5.80 | 55,681,030 |
| 2021-11-10 | $6.02 | $6.11 | $5.88 | $6.09 | $5.90 | 71,125,000 |
| 2021-11-09 | $6.05 | $6.10 | $6.01 | $6.03 | $5.84 | 32,451,890 |
| 2021-11-08 | $6.03 | $6.10 | $6.00 | $6.04 | $5.85 | 34,374,700 |
| 2021-11-05 | $6.16 | $6.16 | $6.16 | $6.16 | $5.97 | 52,046,270 |
| 2021-11-04 | $6.19 | $6.22 | $6.11 | $6.16 | $5.97 | 42,536,520 |
| 2021-11-03 | $6.11 | $6.25 | $6.10 | $6.16 | $5.97 | 35,475,460 |
| 2021-11-02 | $6.22 | $6.35 | $6.09 | $6.12 | $5.93 | 57,474,740 |
| 2021-11-01 | $6.25 | $6.31 | $6.17 | $6.27 | $6.07 | 37,694,010 |
| 2021-10-29 | $6.10 | $6.32 | $6.07 | $6.27 | $6.07 | 45,259,660 |
| 2021-10-28 | $6.20 | $6.22 | $5.99 | $6.10 | $5.91 | 57,947,440 |
| 2021-10-27 | $6.34 | $6.37 | $6.17 | $6.19 | $5.99 | 59,615,510 |
| 2021-10-26 | $6.45 | $6.50 | $6.34 | $6.40 | $6.20 | 64,006,810 |
| 2021-10-25 | $6.25 | $6.59 | $6.17 | $6.52 | $6.31 | 92,234,160 |
| 2021-10-22 | $6.37 | $6.42 | $6.21 | $6.23 | $6.03 | 72,091,790 |
| 2021-10-21 | $6.34 | $6.52 | $6.32 | $6.40 | $6.20 | 77,792,170 |
| 2021-10-20 | $6.28 | $6.41 | $6.20 | $6.32 | $6.12 | 59,457,830 |
| 2021-10-19 | $6.36 | $6.42 | $6.26 | $6.31 | $6.11 | 64,996,700 |
| 2021-10-18 | $6.29 | $6.43 | $6.25 | $6.38 | $6.18 | 59,410,940 |
| 2021-10-15 | $6.53 | $6.62 | $6.29 | $6.30 | $6.10 | 90,146,690 |
| 2021-10-14 | $6.65 | $6.69 | $6.47 | $6.47 | $6.27 | 59,043,280 |
| 2021-10-13 | $6.67 | $6.74 | $6.50 | $6.63 | $6.42 | 63,323,630 |
| 2021-10-12 | $6.86 | $6.88 | $6.60 | $6.69 | $6.48 | 92,222,050 |
| 2021-10-11 | $6.81 | $7.04 | $6.69 | $6.89 | $6.67 | 127,276,690 |
| 2021-09-30 | $6.76 | $6.84 | $6.41 | $6.48 | $6.28 | 106,017,580 |
| 2021-09-29 | $6.60 | $6.72 | $6.47 | $6.57 | $6.36 | 111,523,680 |
| 2021-09-28 | $6.17 | $6.80 | $6.17 | $6.67 | $6.46 | 171,466,740 |
| 2021-09-27 | $6.57 | $6.61 | $6.11 | $6.19 | $5.99 | 144,233,330 |
| 2021-09-24 | $6.75 | $6.85 | $6.50 | $6.51 | $6.30 | 112,567,270 |
| 2021-09-23 | $6.72 | $6.89 | $6.68 | $6.77 | $6.56 | 113,786,380 |
| 2021-09-22 | $6.50 | $6.68 | $6.45 | $6.61 | $6.40 | 90,627,930 |
| 2021-09-21 | $6.69 | $6.69 | $6.69 | $6.69 | $6.48 | 0 |
| 2021-09-20 | $6.69 | $6.69 | $6.69 | $6.69 | $6.48 | 0 |
| 2021-09-17 | $6.80 | $6.89 | $6.56 | $6.69 | $6.48 | 127,675,850 |
| 2021-09-16 | $6.85 | $7.11 | $6.80 | $6.81 | $6.59 | 157,919,130 |
| 2021-09-15 | $6.88 | $7.03 | $6.83 | $6.85 | $6.63 | 121,706,890 |
| 2021-09-14 | $7.05 | $7.09 | $6.82 | $6.88 | $6.66 | 183,852,300 |
| 2021-09-13 | $7.06 | $7.28 | $6.97 | $7.05 | $6.83 | 204,033,290 |
| 2021-09-10 | $6.90 | $7.37 | $6.81 | $7.12 | $6.89 | 323,912,490 |
| 2021-09-09 | $6.44 | $7.07 | $6.43 | $6.94 | $6.72 | 327,426,350 |
| 2021-09-08 | $6.34 | $6.58 | $6.24 | $6.54 | $6.33 | 204,581,790 |
| 2021-09-07 | $6.19 | $6.30 | $6.10 | $6.29 | $6.09 | 137,019,610 |
| 2021-09-06 | $6.10 | $6.17 | $6.02 | $6.16 | $5.97 | 105,598,580 |
| 2021-09-03 | $6.05 | $6.18 | $6.02 | $6.09 | $5.90 | 124,561,220 |
| 2021-09-02 | $6.02 | $6.13 | $5.94 | $6.04 | $5.85 | 115,431,400 |
| 2021-09-01 | $6.08 | $6.19 | $6.02 | $6.09 | $5.90 | 111,463,460 |
| 2021-08-31 | $6.07 | $6.14 | $5.92 | $6.08 | $5.89 | 121,331,080 |
| 2021-08-30 | $6.24 | $6.32 | $6.07 | $6.11 | $5.92 | 150,331,750 |
| 2021-08-27 | $6.30 | $6.45 | $6.23 | $6.27 | $6.07 | 130,897,290 |
| 2021-08-26 | $6.59 | $6.59 | $6.32 | $6.34 | $6.14 | 154,187,260 |
| 2021-08-25 | $6.62 | $6.73 | $6.53 | $6.64 | $6.43 | 119,098,920 |
| 2021-08-24 | $6.68 | $6.72 | $6.46 | $6.65 | $6.44 | 196,398,130 |
| 2021-08-23 | $6.74 | $7.04 | $6.62 | $6.79 | $6.58 | 274,729,500 |
| 2021-08-20 | $6.26 | $6.89 | $6.21 | $6.73 | $6.52 | 301,352,990 |
| 2021-08-19 | $6.54 | $6.55 | $6.21 | $6.30 | $6.10 | 188,864,100 |
| 2021-08-18 | $6.33 | $6.73 | $6.16 | $6.53 | $6.32 | 313,831,380 |
| 2021-08-17 | $6.54 | $6.61 | $6.16 | $6.20 | $6.00 | 378,668,060 |
| 2021-08-16 | $5.85 | $6.48 | $5.85 | $6.48 | $6.28 | 263,785,550 |
| 2021-08-13 | $6.01 | $6.18 | $5.88 | $5.89 | $5.70 | 169,782,980 |
| 2021-08-12 | $5.98 | $6.02 | $5.91 | $5.96 | $5.77 | 83,375,320 |
| 2021-08-11 | $6.02 | $6.10 | $5.95 | $5.97 | $5.78 | 109,370,080 |
| 2021-08-10 | $6.01 | $6.10 | $5.94 | $6.04 | $5.85 | 122,026,530 |
| 2021-08-09 | $5.80 | $6.25 | $5.80 | $6.00 | $5.81 | 197,729,480 |
| 2021-08-06 | $5.74 | $5.89 | $5.73 | $5.86 | $5.67 | 95,124,400 |
| 2021-08-05 | $5.93 | $6.05 | $5.76 | $5.78 | $5.60 | 137,491,770 |
| 2021-08-04 | $5.92 | $5.98 | $5.87 | $5.95 | $5.76 | 95,127,920 |
| 2021-08-03 | $5.99 | $6.13 | $5.88 | $5.93 | $5.74 | 165,201,240 |
| 2021-08-02 | $5.84 | $6.05 | $5.69 | $5.98 | $5.79 | 187,903,690 |
| 2021-07-30 | $5.79 | $6.02 | $5.72 | $5.85 | $5.67 | 179,110,140 |
| 2021-07-29 | $5.80 | $5.89 | $5.76 | $5.81 | $5.63 | 126,748,980 |
| 2021-07-28 | $5.91 | $5.96 | $5.69 | $5.76 | $5.58 | 142,762,820 |
| 2021-07-27 | $6.15 | $6.18 | $5.89 | $5.93 | $5.74 | 135,194,610 |
| 2021-07-26 | $6.26 | $6.36 | $6.00 | $6.12 | $5.93 | 155,715,730 |
| 2021-07-23 | $6.41 | $6.51 | $6.18 | $6.19 | $5.99 | 180,601,730 |
| 2021-07-22 | $6.54 | $6.60 | $6.38 | $6.40 | $6.20 | 143,899,520 |
| 2021-07-21 | $6.58 | $6.63 | $6.47 | $6.55 | $6.34 | 150,456,610 |
| 2021-07-20 | $6.54 | $6.66 | $6.44 | $6.63 | $6.42 | 158,778,570 |
| 2021-07-19 | $6.69 | $6.77 | $6.49 | $6.53 | $6.32 | 194,059,220 |
| 2021-07-16 | $6.89 | $6.97 | $6.71 | $6.71 | $6.50 | 173,311,460 |
| 2021-07-15 | $6.76 | $6.95 | $6.68 | $6.91 | $6.69 | 143,034,240 |
| 2021-07-14 | $6.89 | $7.07 | $6.82 | $6.83 | $6.61 | 215,096,320 |
| 2021-07-13 | $7.09 | $7.10 | $6.81 | $6.82 | $6.60 | 231,445,760 |
| 2021-07-12 | $7.08 | $7.22 | $7.00 | $7.08 | $6.86 | 186,525,020 |
| 2021-07-08 | $7.14 | $7.29 | $6.88 | $6.89 | $6.67 | 244,680,170 |
| 2021-07-07 | $7.14 | $7.19 | $6.99 | $7.14 | $6.91 | 216,458,240 |
| 2021-07-06 | $7.29 | $7.30 | $7.00 | $7.15 | $6.92 | 258,886,780 |
| 2021-07-05 | $7.28 | $7.36 | $7.17 | $7.29 | $7.06 | 197,598,830 |
| 2021-07-01 | $7.75 | $7.98 | $7.42 | $7.42 | $7.19 | 316,480,710 |
| 2021-06-30 | $7.88 | $8.06 | $7.65 | $7.87 | $7.62 | 605,756,210 |
| 2021-06-29 | $8.97 | $9.30 | $8.50 | $8.50 | $8.23 | 400,120,120 |
| 2021-06-28 | $9.44 | $9.44 | $9.44 | $9.44 | $9.14 | 75,929,100 |
| 2021-06-25 | $10.49 | $10.49 | $10.49 | $10.49 | $10.16 | 17,474,300 |
| 2021-06-24 | $11.00 | $11.65 | $10.57 | $11.65 | $11.28 | 213,297,220 |
| 2021-06-23 | $10.75 | $11.22 | $10.11 | $10.59 | $10.26 | 346,356,670 |
| 2021-06-22 | $10.09 | $10.72 | $10.08 | $10.40 | $10.07 | 288,074,770 |
| 2021-06-21 | $9.90 | $9.90 | $9.26 | $9.90 | $9.59 | 283,813,790 |
| 2021-06-18 | $8.71 | $9.00 | $8.71 | $9.00 | $8.72 | 62,173,020 |
| 2021-06-17 | $8.40 | $8.71 | $8.09 | $8.18 | $7.92 | 246,702,550 |
| 2021-06-16 | $8.88 | $9.05 | $8.08 | $8.33 | $8.07 | 315,131,730 |
| 2021-06-15 | $8.94 | $8.95 | $8.24 | $8.66 | $8.39 | 406,232,180 |
| 2021-06-14 | $8.14 | $8.14 | $8.14 | $8.14 | $7.88 | 0 |
| 2021-06-11 | $7.81 | $8.14 | $7.80 | $8.14 | $7.88 | 107,513,970 |
| 2021-06-10 | $6.80 | $7.40 | $6.74 | $7.40 | $7.17 | 271,155,150 |
| 2021-06-09 | $7.20 | $7.32 | $6.67 | $6.73 | $6.52 | 321,783,750 |
| 2021-06-08 | $7.57 | $7.62 | $7.19 | $7.25 | $7.02 | 221,056,260 |
| 2021-06-07 | $7.78 | $7.88 | $7.14 | $7.49 | $7.25 | 355,876,650 |
| 2021-06-04 | $7.80 | $8.05 | $7.56 | $7.84 | $7.59 | 252,668,600 |
| 2021-06-03 | $8.30 | $8.36 | $7.53 | $7.95 | $7.51 | 418,719,510 |
| 2021-06-02 | $7.49 | $8.09 | $7.29 | $8.09 | $7.64 | 392,331,020 |
| 2021-06-01 | $7.09 | $7.90 | $7.02 | $7.35 | $6.94 | 378,206,580 |
| 2021-05-31 | $7.00 | $7.34 | $6.61 | $7.21 | $6.81 | 539,816,590 |
| 2021-05-28 | $6.41 | $6.67 | $6.36 | $6.67 | $6.30 | 236,760,460 |
| 2021-05-27 | $5.64 | $6.06 | $5.48 | $6.06 | $5.72 | 210,804,520 |
| 2021-05-26 | $5.25 | $5.71 | $5.22 | $5.51 | $5.20 | 222,032,150 |
| 2021-05-25 | $5.21 | $5.23 | $5.14 | $5.19 | $4.90 | 64,070,880 |
| 2021-05-24 | $5.20 | $5.24 | $5.09 | $5.14 | $4.85 | 47,814,200 |
| 2021-05-21 | $5.17 | $5.23 | $5.10 | $5.19 | $4.90 | 47,485,630 |
| 2021-05-20 | $5.19 | $5.22 | $5.09 | $5.14 | $4.85 | 52,576,810 |
| 2021-05-19 | $5.16 | $5.28 | $5.11 | $5.19 | $4.90 | 58,733,980 |
| 2021-05-18 | $5.11 | $5.17 | $5.05 | $5.12 | $4.83 | 50,279,990 |
| 2021-05-17 | $4.90 | $5.23 | $4.86 | $5.09 | $4.81 | 119,399,130 |
| 2021-05-14 | $4.77 | $4.83 | $4.76 | $4.81 | $4.54 | 25,805,910 |
| 2021-05-13 | $4.75 | $4.81 | $4.74 | $4.77 | $4.50 | 25,654,270 |
| 2021-05-12 | $4.77 | $4.80 | $4.75 | $4.78 | $4.51 | 23,367,010 |
| 2021-05-11 | $4.68 | $4.77 | $4.64 | $4.76 | $4.49 | 30,391,380 |
| 2021-05-10 | $4.62 | $4.72 | $4.61 | $4.69 | $4.43 | 31,909,140 |
| 2021-05-07 | $4.61 | $4.66 | $4.57 | $4.61 | $4.35 | 22,162,840 |
| 2021-05-06 | $4.60 | $4.67 | $4.60 | $4.60 | $4.34 | 19,458,990 |
| 2021-05-05 | $4.62 | $4.62 | $4.62 | $4.62 | $4.36 | 0 |
| 2021-05-04 | $4.62 | $4.62 | $4.62 | $4.62 | $4.36 | 0 |
| 2021-04-30 | $4.64 | $4.67 | $4.59 | $4.62 | $4.36 | 22,635,090 |
| 2021-04-29 | $4.60 | $4.64 | $4.55 | $4.63 | $4.37 | 20,767,030 |
| 2021-04-28 | $4.55 | $4.64 | $4.51 | $4.62 | $4.36 | 30,399,560 |
| 2021-04-27 | $4.77 | $4.77 | $4.51 | $4.55 | $4.30 | 71,129,630 |
| 2021-04-26 | $4.82 | $4.85 | $4.79 | $4.81 | $4.54 | 26,697,820 |
| 2021-04-23 | $4.83 | $4.84 | $4.76 | $4.82 | $4.55 | 20,605,900 |
| 2021-04-22 | $4.75 | $4.93 | $4.74 | $4.79 | $4.52 | 49,433,030 |
| 2021-04-21 | $4.72 | $4.77 | $4.66 | $4.73 | $4.47 | 30,384,230 |
| 2021-04-20 | $4.81 | $4.81 | $4.73 | $4.73 | $4.47 | 26,441,230 |
| 2021-04-19 | $4.87 | $4.89 | $4.78 | $4.80 | $4.53 | 44,349,680 |
| 2021-04-16 | $4.72 | $4.91 | $4.70 | $4.90 | $4.63 | 42,198,290 |
| 2021-04-15 | $4.70 | $4.74 | $4.67 | $4.71 | $4.45 | 15,614,900 |
| 2021-04-14 | $4.67 | $4.71 | $4.66 | $4.68 | $4.42 | 17,139,830 |
| 2021-04-13 | $4.77 | $4.82 | $4.68 | $4.70 | $4.44 | 28,069,690 |
| 2021-04-12 | $4.73 | $4.78 | $4.70 | $4.77 | $4.50 | 21,266,020 |
| 2021-04-09 | $4.71 | $4.78 | $4.71 | $4.73 | $4.47 | 17,904,780 |
| 2021-04-08 | $4.77 | $4.79 | $4.71 | $4.72 | $4.46 | 25,961,410 |
| 2021-04-07 | $4.78 | $4.80 | $4.74 | $4.77 | $4.50 | 18,136,330 |
| 2021-04-06 | $4.78 | $4.80 | $4.74 | $4.76 | $4.49 | 15,143,670 |
| 2021-04-05 | $4.78 | $4.78 | $4.78 | $4.78 | $4.51 | 0 |
| 2021-04-02 | $4.84 | $4.84 | $4.77 | $4.78 | $4.51 | 17,191,610 |
| 2021-04-01 | $4.85 | $4.86 | $4.81 | $4.82 | $4.55 | 19,265,480 |
| 2021-03-31 | $4.75 | $4.95 | $4.73 | $4.86 | $4.59 | 46,137,040 |
| 2021-03-30 | $4.84 | $4.85 | $4.71 | $4.74 | $4.48 | 40,390,860 |
| 2021-03-29 | $4.83 | $4.87 | $4.77 | $4.85 | $4.58 | 25,836,020 |
| 2021-03-26 | $4.80 | $4.84 | $4.77 | $4.82 | $4.55 | 20,646,950 |
| 2021-03-25 | $4.84 | $4.94 | $4.78 | $4.80 | $4.53 | 30,800,530 |
| 2021-03-24 | $4.89 | $4.90 | $4.82 | $4.85 | $4.58 | 25,999,290 |
| 2021-03-23 | $4.92 | $4.94 | $4.85 | $4.87 | $4.60 | 29,567,970 |
| 2021-03-22 | $4.91 | $4.95 | $4.87 | $4.90 | $4.63 | 35,021,640 |
| 2021-03-19 | $4.79 | $4.95 | $4.78 | $4.93 | $4.66 | 41,843,070 |
| 2021-03-18 | $4.86 | $4.93 | $4.80 | $4.81 | $4.54 | 33,754,710 |
| 2021-03-17 | $4.83 | $4.87 | $4.81 | $4.86 | $4.59 | 29,086,990 |
| 2021-03-16 | $4.83 | $4.87 | $4.79 | $4.85 | $4.58 | 36,761,840 |
| 2021-03-15 | $4.67 | $4.85 | $4.67 | $4.83 | $4.56 | 61,479,730 |
| 2021-03-12 | $4.67 | $4.69 | $4.59 | $4.68 | $4.42 | 29,945,250 |
| 2021-03-11 | $4.60 | $4.67 | $4.59 | $4.66 | $4.40 | 26,974,050 |
| 2021-03-10 | $4.74 | $4.80 | $4.59 | $4.60 | $4.34 | 45,659,040 |
| 2021-03-09 | $4.73 | $4.80 | $4.67 | $4.73 | $4.47 | 37,077,210 |
| 2021-03-08 | $4.80 | $4.83 | $4.69 | $4.73 | $4.47 | 35,823,300 |
| 2021-03-05 | $4.73 | $4.88 | $4.73 | $4.76 | $4.49 | 40,539,260 |
| 2021-03-04 | $4.78 | $4.83 | $4.73 | $4.74 | $4.48 | 36,332,050 |
| 2021-03-03 | $4.61 | $4.90 | $4.61 | $4.83 | $4.56 | 73,512,390 |
| 2021-03-02 | $4.68 | $4.72 | $4.58 | $4.60 | $4.34 | 34,400,290 |
| 2021-03-01 | $4.67 | $4.74 | $4.63 | $4.66 | $4.40 | 30,192,850 |
| 2021-02-26 | $4.66 | $4.71 | $4.60 | $4.67 | $4.41 | 37,424,750 |
| 2021-02-25 | $4.69 | $4.82 | $4.66 | $4.74 | $4.48 | 48,104,990 |
| 2021-02-24 | $4.65 | $4.75 | $4.63 | $4.66 | $4.40 | 37,859,400 |
| 2021-02-23 | $4.69 | $4.76 | $4.63 | $4.64 | $4.38 | 37,251,220 |
| 2021-02-22 | $4.70 | $4.80 | $4.65 | $4.70 | $4.44 | 54,025,820 |
| 2021-02-19 | $4.62 | $4.72 | $4.60 | $4.67 | $4.41 | 38,391,240 |
| 2021-02-18 | $4.47 | $4.73 | $4.46 | $4.62 | $4.36 | 68,962,370 |
| 2021-02-17 | $4.43 | $4.43 | $4.43 | $4.43 | $4.18 | 0 |
| 2021-02-16 | $4.43 | $4.43 | $4.43 | $4.43 | $4.18 | 0 |
| 2021-02-15 | $4.43 | $4.43 | $4.43 | $4.43 | $4.18 | 0 |
| 2021-02-12 | $4.43 | $4.43 | $4.43 | $4.43 | $4.18 | 0 |
| 2021-02-11 | $4.43 | $4.43 | $4.43 | $4.43 | $4.18 | 0 |
| 2021-02-10 | $4.47 | $4.50 | $4.40 | $4.43 | $4.18 | 43,466,410 |
| 2021-02-09 | $4.45 | $4.55 | $4.40 | $4.50 | $4.25 | 44,284,950 |
| 2021-02-08 | $4.56 | $4.63 | $4.48 | $4.50 | $4.25 | 89,782,850 |
| 2021-02-05 | $4.18 | $4.58 | $4.17 | $4.58 | $4.32 | 140,347,160 |
| 2021-02-04 | $4.24 | $4.25 | $4.14 | $4.16 | $3.93 | 24,777,620 |
| 2021-02-03 | $4.27 | $4.28 | $4.21 | $4.25 | $4.01 | 21,013,520 |
| 2021-02-02 | $4.27 | $4.32 | $4.25 | $4.27 | $4.03 | 19,447,060 |
| 2021-02-01 | $4.27 | $4.30 | $4.24 | $4.27 | $4.03 | 16,837,500 |
| 2021-01-29 | $4.36 | $4.40 | $4.24 | $4.27 | $4.03 | 27,362,060 |
| 2021-01-28 | $4.39 | $4.39 | $4.33 | $4.36 | $4.12 | 15,535,850 |
| 2021-01-27 | $4.34 | $4.42 | $4.34 | $4.39 | $4.15 | 17,951,030 |
| 2021-01-26 | $4.34 | $4.39 | $4.31 | $4.36 | $4.12 | 19,938,030 |
| 2021-01-25 | $4.38 | $4.40 | $4.32 | $4.34 | $4.10 | 21,576,040 |
| 2021-01-22 | $4.46 | $4.47 | $4.38 | $4.38 | $4.14 | 25,852,600 |
| 2021-01-21 | $4.49 | $4.51 | $4.45 | $4.46 | $4.21 | 20,836,360 |
| 2021-01-20 | $4.49 | $4.51 | $4.47 | $4.49 | $4.24 | 15,746,790 |
| 2021-01-19 | $4.48 | $4.51 | $4.45 | $4.51 | $4.26 | 26,582,070 |
| 2021-01-18 | $4.48 | $4.52 | $4.45 | $4.49 | $4.24 | 24,670,360 |
| 2021-01-15 | $4.49 | $4.53 | $4.45 | $4.47 | $4.22 | 24,987,540 |
| 2021-01-14 | $4.42 | $4.56 | $4.41 | $4.49 | $4.24 | 43,547,430 |
| 2021-01-13 | $4.42 | $4.45 | $4.34 | $4.42 | $4.17 | 29,471,750 |
| 2021-01-12 | $4.40 | $4.43 | $4.38 | $4.43 | $4.18 | 21,537,060 |
| 2021-01-11 | $4.46 | $4.49 | $4.39 | $4.41 | $4.16 | 33,316,060 |
| 2021-01-08 | $4.38 | $4.49 | $4.37 | $4.49 | $4.24 | 39,270,090 |
| 2021-01-07 | $4.45 | $4.45 | $4.35 | $4.39 | $4.15 | 30,891,390 |
| 2021-01-06 | $4.41 | $4.46 | $4.38 | $4.45 | $4.20 | 29,647,240 |
| 2021-01-05 | $4.42 | $4.43 | $4.37 | $4.41 | $4.16 | 29,935,740 |
| 2021-01-04 | $4.36 | $4.60 | $4.33 | $4.44 | $4.19 | 64,920,230 |
| 2021-01-01 | $4.37 | $4.37 | $4.37 | $4.37 | $4.13 | 0 |
| 2020-12-31 | $4.35 | $4.38 | $4.32 | $4.37 | $4.13 | 34,886,380 |
| 2020-12-30 | $4.34 | $4.38 | $4.32 | $4.33 | $4.09 | 48,764,700 |
| 2020-12-29 | $4.34 | $4.36 | $4.31 | $4.33 | $4.09 | 17,601,960 |
| 2020-12-28 | $4.35 | $4.37 | $4.30 | $4.31 | $4.07 | 22,169,490 |
| 2020-12-25 | $4.36 | $4.42 | $4.34 | $4.35 | $4.11 | 28,556,390 |
| 2020-12-24 | $4.42 | $4.43 | $4.36 | $4.36 | $4.12 | 18,944,000 |
| 2020-12-23 | $4.44 | $4.46 | $4.40 | $4.42 | $4.17 | 17,807,820 |
| 2020-12-22 | $4.47 | $4.52 | $4.42 | $4.42 | $4.17 | 21,736,880 |
| 2020-12-21 | $4.42 | $4.50 | $4.40 | $4.48 | $4.23 | 20,634,030 |
| 2020-12-18 | $4.46 | $4.49 | $4.42 | $4.44 | $4.19 | 19,933,200 |
| 2020-12-17 | $4.46 | $4.50 | $4.41 | $4.47 | $4.22 | 35,925,010 |
| 2020-12-16 | $4.47 | $4.48 | $4.43 | $4.46 | $4.21 | 14,882,210 |
| 2020-12-15 | $4.55 | $4.55 | $4.45 | $4.47 | $4.22 | 22,420,770 |
| 2020-12-14 | $4.60 | $4.60 | $4.50 | $4.54 | $4.29 | 23,201,610 |
| 2020-12-11 | $4.55 | $4.59 | $4.52 | $4.59 | $4.33 | 27,656,370 |
| 2020-12-10 | $4.50 | $4.56 | $4.50 | $4.55 | $4.30 | 17,375,490 |
| 2020-12-09 | $4.55 | $4.58 | $4.50 | $4.50 | $4.25 | 21,402,680 |
| 2020-12-08 | $4.56 | $4.58 | $4.54 | $4.55 | $4.30 | 13,241,080 |
| 2020-12-07 | $4.58 | $4.60 | $4.54 | $4.55 | $4.30 | 20,039,830 |
| 2020-12-04 | $4.60 | $4.61 | $4.56 | $4.58 | $4.32 | 21,923,160 |
| 2020-12-03 | $4.59 | $4.63 | $4.57 | $4.61 | $4.35 | 22,939,570 |
| 2020-12-02 | $4.60 | $4.65 | $4.56 | $4.60 | $4.34 | 41,464,980 |
| 2020-12-01 | $4.57 | $4.65 | $4.55 | $4.59 | $4.33 | 48,660,430 |
| 2020-11-30 | $4.65 | $4.71 | $4.58 | $4.59 | $4.33 | 44,993,260 |
| 2020-11-27 | $4.64 | $4.67 | $4.58 | $4.65 | $4.39 | 21,059,860 |
| 2020-11-26 | $4.67 | $4.68 | $4.63 | $4.65 | $4.39 | 14,031,150 |
| 2020-11-25 | $4.72 | $4.77 | $4.64 | $4.65 | $4.39 | 24,686,010 |
| 2020-11-24 | $4.76 | $4.78 | $4.70 | $4.71 | $4.45 | 19,961,970 |
| 2020-11-23 | $4.69 | $4.84 | $4.67 | $4.76 | $4.49 | 55,116,260 |
| 2020-11-20 | $4.68 | $4.73 | $4.67 | $4.69 | $4.43 | 18,150,610 |
| 2020-11-19 | $4.71 | $4.78 | $4.67 | $4.71 | $4.45 | 25,217,820 |
| 2020-11-18 | $4.70 | $4.75 | $4.66 | $4.72 | $4.46 | 23,579,100 |
| 2020-11-17 | $4.66 | $4.75 | $4.63 | $4.72 | $4.46 | 31,283,640 |
| 2020-11-16 | $4.58 | $4.72 | $4.58 | $4.67 | $4.41 | 32,089,630 |
| 2020-11-13 | $4.61 | $4.61 | $4.52 | $4.55 | $4.30 | 17,730,120 |
| 2020-11-12 | $4.61 | $4.66 | $4.58 | $4.59 | $4.33 | 23,841,880 |
| 2020-11-11 | $4.58 | $4.66 | $4.54 | $4.61 | $4.35 | 26,785,540 |
| 2020-11-10 | $4.58 | $4.64 | $4.55 | $4.57 | $4.32 | 29,262,690 |
| 2020-11-09 | $4.59 | $4.66 | $4.54 | $4.56 | $4.31 | 51,630,950 |
| 2020-11-06 | $4.56 | $4.60 | $4.52 | $4.58 | $4.32 | 23,447,940 |
| 2020-11-05 | $4.42 | $4.66 | $4.41 | $4.57 | $4.32 | 41,287,920 |
| 2020-11-04 | $4.43 | $4.45 | $4.35 | $4.39 | $4.15 | 15,526,040 |
| 2020-11-03 | $4.40 | $4.45 | $4.36 | $4.43 | $4.18 | 13,006,500 |
| 2020-11-02 | $4.42 | $4.44 | $4.32 | $4.37 | $4.13 | 22,499,730 |
| 2020-10-30 | $4.48 | $4.51 | $4.39 | $4.42 | $4.17 | 17,949,350 |
| 2020-10-29 | $4.43 | $4.52 | $4.41 | $4.49 | $4.24 | 16,327,300 |
| 2020-10-28 | $4.46 | $4.48 | $4.40 | $4.47 | $4.22 | 19,429,840 |
| 2020-10-27 | $4.59 | $4.59 | $4.44 | $4.47 | $4.22 | 30,061,720 |
| 2020-10-26 | $4.62 | $4.62 | $4.55 | $4.58 | $4.32 | 14,722,530 |
| 2020-10-23 | $4.59 | $4.64 | $4.58 | $4.63 | $4.37 | 11,250,370 |
| 2020-10-22 | $4.60 | $4.61 | $4.56 | $4.59 | $4.33 | 11,103,020 |
| 2020-10-21 | $4.66 | $4.67 | $4.57 | $4.60 | $4.34 | 16,971,060 |
| 2020-10-20 | $4.63 | $4.69 | $4.62 | $4.65 | $4.39 | 11,258,360 |
| 2020-10-19 | $4.67 | $4.73 | $4.62 | $4.63 | $4.37 | 19,529,280 |
| 2020-10-16 | $4.66 | $4.70 | $4.63 | $4.66 | $4.40 | 12,568,890 |
| 2020-10-15 | $4.68 | $4.69 | $4.64 | $4.65 | $4.39 | 12,283,160 |
| 2020-10-14 | $4.72 | $4.73 | $4.64 | $4.66 | $4.40 | 17,823,930 |
| 2020-10-13 | $4.79 | $4.79 | $4.70 | $4.72 | $4.46 | 21,067,910 |
| 2020-10-12 | $4.75 | $4.81 | $4.71 | $4.79 | $4.52 | 25,939,360 |
| 2020-10-09 | $4.66 | $4.76 | $4.65 | $4.73 | $4.47 | 24,120,930 |
| 2020-10-08 | $4.62 | $4.62 | $4.62 | $4.62 | $4.36 | 0 |
| 2020-10-07 | $4.62 | $4.62 | $4.62 | $4.62 | $4.36 | 0 |
| 2020-10-06 | $4.62 | $4.62 | $4.62 | $4.62 | $4.36 | 0 |
| 2020-10-05 | $4.62 | $4.62 | $4.62 | $4.62 | $4.36 | 0 |
| 2020-10-02 | $4.62 | $4.62 | $4.62 | $4.62 | $4.36 | 0 |
| 2020-10-01 | $4.62 | $4.62 | $4.62 | $4.62 | $4.36 | 0 |
| 2020-09-30 | $4.63 | $4.64 | $4.57 | $4.62 | $4.36 | 13,116,640 |
| 2020-09-29 | $4.61 | $4.66 | $4.58 | $4.62 | $4.36 | 12,893,070 |
| 2020-09-28 | $4.61 | $4.61 | $4.56 | $4.59 | $4.33 | 11,159,920 |
| 2020-09-25 | $4.63 | $4.65 | $4.56 | $4.58 | $4.32 | 14,897,930 |
| 2020-09-24 | $4.72 | $4.72 | $4.61 | $4.63 | $4.37 | 24,460,350 |
| 2020-09-23 | $4.75 | $4.78 | $4.72 | $4.74 | $4.48 | 12,860,470 |
| 2020-09-22 | $4.77 | $4.79 | $4.71 | $4.72 | $4.46 | 18,121,550 |
| 2020-09-21 | $4.78 | $4.87 | $4.77 | $4.80 | $4.53 | 24,432,260 |
| 2020-09-18 | $4.72 | $4.79 | $4.70 | $4.76 | $4.49 | 27,188,150 |
| 2020-09-17 | $4.75 | $4.77 | $4.68 | $4.72 | $4.46 | 20,994,770 |
| 2020-09-16 | $4.79 | $4.80 | $4.73 | $4.75 | $4.49 | 14,982,640 |
| 2020-09-15 | $4.78 | $4.80 | $4.74 | $4.79 | $4.52 | 17,125,270 |
| 2020-09-14 | $4.85 | $4.88 | $4.75 | $4.79 | $4.52 | 27,350,050 |
| 2020-09-11 | $4.84 | $4.88 | $4.75 | $4.82 | $4.55 | 29,927,830 |
| 2020-09-10 | $4.94 | $5.09 | $4.81 | $4.87 | $4.60 | 63,876,150 |
| 2020-09-09 | $4.86 | $4.95 | $4.84 | $4.88 | $4.61 | 31,714,200 |
| 2020-09-08 | $4.81 | $4.93 | $4.78 | $4.92 | $4.65 | 32,598,640 |
| 2020-09-07 | $4.85 | $4.92 | $4.77 | $4.78 | $4.51 | 31,707,380 |
| 2020-09-04 | $4.82 | $4.88 | $4.80 | $4.85 | $4.58 | 23,011,640 |
| 2020-09-03 | $4.97 | $4.97 | $4.87 | $4.89 | $4.62 | 25,459,870 |
| 2020-09-02 | $4.93 | $4.96 | $4.87 | $4.93 | $4.66 | 33,203,190 |
| 2020-09-01 | $4.87 | $4.94 | $4.84 | $4.93 | $4.66 | 33,281,890 |
| 2020-08-31 | $4.96 | $4.99 | $4.89 | $4.89 | $4.62 | 46,379,110 |
| 2020-08-28 | $4.95 | $4.96 | $4.84 | $4.95 | $4.67 | 58,102,870 |
| 2020-08-27 | $4.81 | $5.05 | $4.80 | $4.97 | $4.69 | 105,462,720 |
| 2020-08-26 | $4.78 | $4.90 | $4.73 | $4.76 | $4.49 | 56,710,990 |
| 2020-08-25 | $4.76 | $5.05 | $4.75 | $4.81 | $4.54 | 114,381,570 |
| 2020-08-24 | $4.67 | $4.70 | $4.65 | $4.68 | $4.42 | 17,095,700 |
| 2020-08-21 | $4.69 | $4.70 | $4.63 | $4.65 | $4.39 | 15,448,410 |
| 2020-08-20 | $4.64 | $4.70 | $4.64 | $4.67 | $4.41 | 21,173,700 |
| 2020-08-19 | $4.73 | $4.74 | $4.66 | $4.67 | $4.41 | 25,957,090 |
| 2020-08-18 | $4.71 | $4.75 | $4.69 | $4.72 | $4.46 | 31,335,030 |
| 2020-08-17 | $4.70 | $4.76 | $4.65 | $4.74 | $4.48 | 41,443,930 |
| 2020-08-14 | $4.66 | $4.69 | $4.62 | $4.68 | $4.42 | 19,575,460 |
| 2020-08-13 | $4.72 | $4.73 | $4.64 | $4.67 | $4.41 | 30,128,930 |
| 2020-08-12 | $4.57 | $4.72 | $4.57 | $4.67 | $4.41 | 45,335,420 |
| 2020-08-11 | $4.56 | $4.67 | $4.56 | $4.57 | $4.32 | 37,892,890 |
| 2020-08-10 | $4.52 | $4.59 | $4.51 | $4.56 | $4.31 | 20,832,520 |
| 2020-08-07 | $4.58 | $4.59 | $4.49 | $4.54 | $4.29 | 21,301,200 |
| 2020-08-06 | $4.65 | $4.65 | $4.55 | $4.60 | $4.34 | 22,890,880 |
| 2020-08-05 | $4.64 | $4.66 | $4.59 | $4.63 | $4.37 | 24,971,990 |
| 2020-08-04 | $4.65 | $4.71 | $4.59 | $4.65 | $4.39 | 38,824,770 |
| 2020-08-03 | $4.61 | $4.66 | $4.57 | $4.65 | $4.39 | 37,263,040 |
| 2020-07-31 | $4.51 | $4.58 | $4.48 | $4.58 | $4.32 | 27,165,320 |
| 2020-07-30 | $4.55 | $4.58 | $4.49 | $4.50 | $4.25 | 20,602,370 |
| 2020-07-29 | $4.46 | $4.56 | $4.45 | $4.54 | $4.29 | 20,542,390 |
| 2020-07-28 | $4.51 | $4.52 | $4.46 | $4.48 | $4.23 | 12,235,020 |
| 2020-07-27 | $4.52 | $4.54 | $4.44 | $4.48 | $4.23 | 13,955,260 |
| 2020-07-24 | $4.60 | $4.65 | $4.48 | $4.50 | $4.25 | 33,196,770 |
| 2020-07-23 | $4.66 | $4.66 | $4.53 | $4.63 | $4.37 | 31,053,060 |
| 2020-07-22 | $4.68 | $4.76 | $4.66 | $4.69 | $4.43 | 29,153,110 |
| 2020-07-21 | $4.72 | $4.74 | $4.66 | $4.70 | $4.44 | 23,448,050 |
| 2020-07-20 | $4.56 | $4.74 | $4.55 | $4.71 | $4.45 | 31,948,340 |
| 2020-07-17 | $4.57 | $4.62 | $4.50 | $4.54 | $4.29 | 22,585,690 |
| 2020-07-16 | $4.69 | $4.75 | $4.52 | $4.55 | $4.30 | 37,672,890 |
| 2020-07-15 | $4.79 | $4.81 | $4.66 | $4.70 | $4.44 | 34,797,560 |
| 2020-07-14 | $4.83 | $4.87 | $4.69 | $4.76 | $4.49 | 47,986,140 |
| 2020-07-13 | $4.68 | $4.84 | $4.66 | $4.83 | $4.56 | 56,000,240 |
| 2020-07-10 | $4.75 | $4.78 | $4.66 | $4.68 | $4.42 | 44,865,830 |
| 2020-07-09 | $4.73 | $4.79 | $4.68 | $4.79 | $4.52 | 48,982,190 |
| 2020-07-08 | $4.68 | $4.75 | $4.62 | $4.74 | $4.48 | 44,150,090 |
| 2020-07-07 | $4.78 | $4.84 | $4.67 | $4.67 | $4.41 | 60,556,890 |
| 2020-07-06 | $4.58 | $4.79 | $4.57 | $4.76 | $4.49 | 68,390,380 |
| 2020-07-03 | $4.45 | $4.55 | $4.43 | $4.53 | $4.28 | 44,000,010 |
| 2020-07-02 | $4.32 | $4.43 | $4.30 | $4.43 | $4.18 | 37,423,090 |
| 2020-07-01 | $4.35 | $4.44 | $4.31 | $4.33 | $4.09 | 46,088,360 |
| 2020-06-30 | $4.20 | $4.23 | $4.19 | $4.21 | $3.98 | 12,168,110 |
| 2020-06-29 | $4.21 | $4.22 | $4.17 | $4.18 | $3.95 | 10,651,290 |
| 2020-06-26 | $4.22 | $4.22 | $4.22 | $4.22 | $3.98 | 0 |
| 2020-06-25 | $4.22 | $4.22 | $4.22 | $4.22 | $3.98 | 0 |
| 2020-06-24 | $4.26 | $4.27 | $4.22 | $4.22 | $3.98 | 13,713,630 |
| 2020-06-23 | $4.30 | $4.30 | $4.24 | $4.26 | $4.02 | 11,264,090 |
| 2020-06-22 | $4.32 | $4.35 | $4.28 | $4.30 | $4.06 | 15,011,750 |
| 2020-06-19 | $4.28 | $4.32 | $4.26 | $4.31 | $4.07 | 17,093,820 |
| 2020-06-18 | $4.26 | $4.29 | $4.23 | $4.29 | $4.05 | 14,108,820 |
| 2020-06-17 | $4.27 | $4.27 | $4.23 | $4.25 | $4.01 | 12,237,930 |
| 2020-06-16 | $4.25 | $4.28 | $4.24 | $4.26 | $4.02 | 10,849,840 |
| 2020-06-15 | $4.28 | $4.33 | $4.23 | $4.24 | $4.00 | 20,761,480 |
| 2020-06-12 | $4.21 | $4.31 | $4.19 | $4.29 | $4.05 | 25,355,930 |
| 2020-06-11 | $4.30 | $4.31 | $4.20 | $4.25 | $4.01 | 24,932,850 |
| 2020-06-10 | $4.56 | $4.57 | $4.52 | $4.54 | $4.05 | 20,395,500 |
| 2020-06-09 | $4.56 | $4.58 | $4.51 | $4.54 | $4.05 | 19,844,090 |
| 2020-06-08 | $4.60 | $4.62 | $4.55 | $4.56 | $4.07 | 15,246,860 |
| 2020-06-05 | $4.59 | $4.62 | $4.55 | $4.60 | $4.10 | 16,773,320 |
| 2020-06-04 | $4.55 | $4.68 | $4.53 | $4.59 | $4.09 | 32,325,660 |
| 2020-06-03 | $4.57 | $4.58 | $4.49 | $4.50 | $4.01 | 19,707,200 |
| 2020-06-02 | $4.53 | $4.56 | $4.52 | $4.56 | $4.07 | 13,219,850 |
| 2020-06-01 | $4.47 | $4.56 | $4.46 | $4.54 | $4.05 | 19,487,200 |
| 2020-05-29 | $4.44 | $4.47 | $4.43 | $4.45 | $3.97 | 9,966,540 |
| 2020-05-28 | $4.47 | $4.52 | $4.43 | $4.44 | $3.96 | 11,646,930 |
| 2020-05-27 | $4.44 | $4.47 | $4.42 | $4.46 | $3.98 | 11,681,390 |
| 2020-05-26 | $4.40 | $4.45 | $4.40 | $4.44 | $3.96 | 13,904,670 |
| 2020-05-25 | $4.43 | $4.44 | $4.37 | $4.40 | $3.92 | 15,843,610 |
| 2020-05-22 | $4.52 | $4.52 | $4.42 | $4.43 | $3.95 | 17,871,880 |
| 2020-05-21 | $4.52 | $4.54 | $4.49 | $4.50 | $4.01 | 11,768,160 |
| 2020-05-20 | $4.54 | $4.56 | $4.51 | $4.52 | $4.03 | 10,628,300 |
| 2020-05-19 | $4.56 | $4.57 | $4.53 | $4.55 | $4.06 | 11,466,390 |
| 2020-05-18 | $4.59 | $4.59 | $4.51 | $4.53 | $4.04 | 13,248,100 |
| 2020-05-15 | $4.63 | $4.66 | $4.56 | $4.58 | $4.08 | 18,090,860 |
| 2020-05-14 | $4.58 | $4.60 | $4.56 | $4.56 | $4.07 | 11,854,740 |
| 2020-05-13 | $4.59 | $4.61 | $4.56 | $4.60 | $4.10 | 11,241,130 |
| 2020-05-12 | $4.63 | $4.64 | $4.57 | $4.59 | $4.09 | 15,304,230 |
| 2020-05-11 | $4.68 | $4.70 | $4.60 | $4.63 | $4.13 | 20,291,790 |
| 2020-05-08 | $4.64 | $4.67 | $4.61 | $4.67 | $4.16 | 17,059,550 |
| 2020-05-07 | $4.64 | $4.67 | $4.60 | $4.60 | $4.10 | 20,889,290 |
| 2020-05-06 | $4.64 | $4.67 | $4.61 | $4.65 | $4.15 | 25,338,300 |
| 2020-05-05 | $4.68 | $4.68 | $4.68 | $4.68 | $4.17 | 0 |
| 2020-05-04 | $4.68 | $4.68 | $4.68 | $4.68 | $4.17 | 0 |
| 2020-05-01 | $4.68 | $4.68 | $4.68 | $4.68 | $4.17 | 0 |
| 2020-04-30 | $4.60 | $4.70 | $4.59 | $4.68 | $4.17 | 15,675,880 |
| 2020-04-29 | $4.60 | $4.61 | $4.56 | $4.57 | $4.08 | 9,529,090 |
| 2020-04-28 | $4.64 | $4.65 | $4.49 | $4.59 | $4.09 | 24,049,080 |
| 2020-04-27 | $4.64 | $4.68 | $4.61 | $4.63 | $4.13 | 12,062,360 |
| 2020-04-24 | $4.70 | $4.72 | $4.61 | $4.63 | $4.13 | 16,507,370 |
| 2020-04-23 | $4.66 | $4.76 | $4.63 | $4.72 | $4.21 | 26,506,880 |
| 2020-04-22 | $4.64 | $4.67 | $4.61 | $4.66 | $4.16 | 10,055,730 |
| 2020-04-21 | $4.69 | $4.70 | $4.62 | $4.65 | $4.15 | 14,584,920 |
| 2020-04-20 | $4.72 | $4.72 | $4.67 | $4.68 | $4.17 | 17,945,530 |
| 2020-04-17 | $4.74 | $4.79 | $4.69 | $4.71 | $4.20 | 18,488,060 |
| 2020-04-16 | $4.66 | $4.69 | $4.65 | $4.66 | $4.16 | 12,928,300 |
| 2020-04-15 | $4.72 | $4.73 | $4.67 | $4.68 | $4.17 | 14,925,950 |
| 2020-04-14 | $4.68 | $4.71 | $4.67 | $4.71 | $4.20 | 13,427,890 |
| 2020-04-13 | $4.71 | $4.72 | $4.66 | $4.67 | $4.16 | 13,293,030 |
| 2020-04-10 | $4.83 | $4.84 | $4.72 | $4.73 | $4.22 | 16,874,590 |
| 2020-04-09 | $4.83 | $4.85 | $4.81 | $4.82 | $4.30 | 14,027,770 |
| 2020-04-08 | $4.84 | $4.84 | $4.78 | $4.81 | $4.29 | 18,450,770 |
| 2020-04-07 | $4.79 | $4.85 | $4.79 | $4.81 | $4.29 | 19,486,580 |
| 2020-04-06 | $4.74 | $4.74 | $4.74 | $4.74 | $4.23 | 0 |
| 2020-04-03 | $4.82 | $4.84 | $4.73 | $4.74 | $4.23 | 15,221,610 |
| 2020-04-02 | $4.73 | $4.82 | $4.71 | $4.81 | $4.29 | 18,556,260 |
| 2020-04-01 | $4.73 | $4.82 | $4.70 | $4.76 | $4.25 | 25,118,010 |
| 2020-03-31 | $4.71 | $5.04 | $4.69 | $4.80 | $4.28 | 41,715,390 |
| 2020-03-30 | $4.66 | $4.69 | $4.57 | $4.66 | $4.16 | 18,845,380 |
| 2020-03-27 | $4.75 | $4.78 | $4.70 | $4.70 | $4.19 | 18,529,030 |
| 2020-03-26 | $4.75 | $4.76 | $4.68 | $4.69 | $4.18 | 18,176,800 |
| 2020-03-25 | $4.77 | $4.83 | $4.71 | $4.78 | $4.26 | 24,016,520 |
| 2020-03-24 | $4.68 | $4.72 | $4.62 | $4.69 | $4.18 | 19,331,930 |
| 2020-03-23 | $4.61 | $4.69 | $4.58 | $4.62 | $4.12 | 20,229,580 |
| 2020-03-20 | $4.74 | $4.76 | $4.67 | $4.75 | $4.24 | 17,555,770 |
| 2020-03-19 | $4.68 | $4.75 | $4.60 | $4.69 | $4.18 | 27,625,240 |
| 2020-03-18 | $4.85 | $4.86 | $4.69 | $4.69 | $4.18 | 32,055,980 |
| 2020-03-17 | $4.76 | $4.82 | $4.65 | $4.82 | $4.30 | 29,536,830 |
| 2020-03-16 | $4.85 | $4.87 | $4.72 | $4.73 | $4.22 | 30,846,600 |
| 2020-03-13 | $4.64 | $4.82 | $4.60 | $4.80 | $4.28 | 35,225,380 |
| 2020-03-12 | $4.85 | $4.89 | $4.80 | $4.84 | $4.32 | 24,097,250 |
| 2020-03-11 | $4.90 | $5.05 | $4.87 | $4.91 | $4.38 | 41,856,360 |
| 2020-03-10 | $4.78 | $4.92 | $4.77 | $4.89 | $4.36 | 33,916,650 |
| 2020-03-09 | $4.89 | $4.94 | $4.82 | $4.83 | $4.31 | 37,360,970 |
| 2020-03-06 | $5.01 | $5.05 | $4.97 | $5.00 | $4.46 | 31,866,910 |
| 2020-03-05 | $4.99 | $5.11 | $4.94 | $5.07 | $4.52 | 52,463,670 |
| 2020-03-04 | $4.86 | $4.96 | $4.85 | $4.96 | $4.42 | 32,794,140 |
| 2020-03-03 | $4.99 | $5.03 | $4.86 | $4.89 | $4.36 | 42,036,390 |
| 2020-03-02 | $4.77 | $4.93 | $4.77 | $4.91 | $4.38 | 45,514,310 |
| 2020-02-28 | $4.86 | $4.98 | $4.77 | $4.77 | $4.25 | 55,827,750 |
| 2020-02-27 | $5.07 | $5.10 | $4.99 | $5.00 | $4.46 | 46,593,710 |
| 2020-02-26 | $5.00 | $5.16 | $4.95 | $5.08 | $4.53 | 62,073,370 |
| 2020-02-25 | $5.13 | $5.13 | $4.90 | $5.05 | $4.50 | 80,984,440 |
| 2020-02-24 | $5.20 | $5.35 | $5.17 | $5.22 | $4.66 | 63,775,740 |
| 2020-02-21 | $5.26 | $5.26 | $5.18 | $5.19 | $4.63 | 52,507,570 |
| 2020-02-20 | $5.23 | $5.27 | $5.16 | $5.25 | $4.68 | 63,235,200 |
| 2020-02-19 | $5.27 | $5.37 | $5.20 | $5.23 | $4.66 | 63,670,380 |
| 2020-02-18 | $5.48 | $5.48 | $5.28 | $5.31 | $4.74 | 98,119,140 |
| 2020-02-17 | $5.47 | $5.67 | $5.33 | $5.50 | $4.91 | 111,478,060 |
| 2020-02-14 | $5.60 | $5.78 | $5.46 | $5.54 | $4.94 | 170,266,750 |
| 2020-02-13 | $5.24 | $5.82 | $5.13 | $5.82 | $5.19 | 168,155,210 |
| 2020-02-12 | $5.45 | $5.46 | $5.16 | $5.29 | $4.72 | 71,679,190 |
| 2020-02-11 | $5.30 | $5.68 | $5.10 | $5.43 | $4.84 | 119,680,160 |
| 2020-02-10 | $4.80 | $5.28 | $4.76 | $5.28 | $4.71 | 85,707,030 |
| 2020-02-07 | $4.65 | $4.84 | $4.60 | $4.80 | $4.28 | 25,346,590 |
| 2020-02-06 | $4.61 | $4.68 | $4.55 | $4.66 | $4.16 | 22,444,140 |
| 2020-02-05 | $4.56 | $4.65 | $4.51 | $4.59 | $4.09 | 26,757,550 |
| 2020-02-04 | $4.42 | $4.63 | $4.41 | $4.52 | $4.03 | 34,822,460 |
| 2020-02-03 | $4.55 | $4.60 | $4.55 | $4.55 | $4.06 | 17,808,500 |
| 2020-01-31 | $5.05 | $5.05 | $5.05 | $5.05 | $4.50 | 0 |
| 2020-01-30 | $5.05 | $5.05 | $5.05 | $5.05 | $4.50 | 0 |
| 2020-01-29 | $5.05 | $5.05 | $5.05 | $5.05 | $4.50 | 0 |
| 2020-01-28 | $5.05 | $5.05 | $5.05 | $5.05 | $4.50 | 0 |
| 2020-01-27 | $5.05 | $5.05 | $5.05 | $5.05 | $4.50 | 0 |
| 2020-01-24 | $5.05 | $5.05 | $5.05 | $5.05 | $4.50 | 0 |
| 2020-01-23 | $5.16 | $5.17 | $5.01 | $5.05 | $4.50 | 24,167,370 |
| 2020-01-22 | $5.19 | $5.22 | $5.10 | $5.20 | $4.64 | 15,892,580 |
| 2020-01-21 | $5.36 | $5.36 | $5.18 | $5.18 | $4.62 | 23,985,370 |
| 2020-01-20 | $5.30 | $5.37 | $5.29 | $5.36 | $4.78 | 14,828,490 |
| 2020-01-17 | $5.37 | $5.39 | $5.30 | $5.31 | $4.74 | 11,435,510 |
| 2020-01-16 | $5.39 | $5.44 | $5.34 | $5.37 | $4.79 | 10,931,130 |
| 2020-01-15 | $5.40 | $5.43 | $5.36 | $5.40 | $4.82 | 13,651,720 |
| 2020-01-14 | $5.42 | $5.45 | $5.40 | $5.42 | $4.83 | 15,814,770 |
| 2020-01-13 | $5.29 | $5.41 | $5.26 | $5.41 | $4.82 | 26,336,180 |
| 2020-01-10 | $5.34 | $5.37 | $5.29 | $5.31 | $4.74 | 14,495,680 |
| 2020-01-09 | $5.31 | $5.33 | $5.28 | $5.33 | $4.75 | 16,513,390 |
| 2020-01-08 | $5.36 | $5.39 | $5.24 | $5.27 | $4.70 | 26,195,600 |
| 2020-01-07 | $5.34 | $5.41 | $5.33 | $5.40 | $4.82 | 26,251,170 |
| 2020-01-06 | $5.26 | $5.38 | $5.22 | $5.33 | $4.75 | 24,430,260 |
| 2020-01-03 | $5.31 | $5.33 | $5.26 | $5.30 | $4.73 | 16,011,670 |
| 2020-01-02 | $5.28 | $5.32 | $5.25 | $5.31 | $4.74 | 21,346,230 |
| 2020-01-01 | $5.25 | $5.25 | $5.25 | $5.25 | $4.68 | 0 |
| 2019-12-31 | $5.23 | $5.26 | $5.20 | $5.25 | $4.68 | 13,975,300 |
| 2019-12-30 | $5.17 | $5.26 | $5.12 | $5.23 | $4.66 | 16,108,180 |
| 2019-12-27 | $5.16 | $5.21 | $5.14 | $5.18 | $4.62 | 13,046,170 |
| 2019-12-26 | $5.15 | $5.16 | $5.11 | $5.16 | $4.60 | 10,655,640 |
| 2019-12-25 | $5.16 | $5.17 | $5.11 | $5.13 | $4.58 | 11,891,940 |
| 2019-12-24 | $5.14 | $5.18 | $5.12 | $5.16 | $4.60 | 9,512,920 |
| 2019-12-23 | $5.25 | $5.28 | $5.13 | $5.13 | $4.58 | 15,030,240 |
| 2019-12-20 | $5.27 | $5.30 | $5.22 | $5.25 | $4.68 | 13,067,800 |
| 2019-12-19 | $5.25 | $5.31 | $5.24 | $5.28 | $4.71 | 15,451,320 |
| 2019-12-18 | $5.26 | $5.31 | $5.24 | $5.28 | $4.71 | 17,465,140 |
| 2019-12-17 | $5.20 | $5.32 | $5.16 | $5.28 | $4.71 | 35,244,760 |
| 2019-12-16 | $5.18 | $5.22 | $5.12 | $5.21 | $4.65 | 31,556,170 |
| 2019-12-13 | $5.08 | $5.17 | $5.05 | $5.17 | $4.61 | 45,754,810 |
| 2019-12-12 | $5.09 | $5.10 | $5.02 | $5.04 | $4.49 | 24,114,760 |
| 2019-12-11 | $5.09 | $5.10 | $5.06 | $5.10 | $4.55 | 17,161,600 |
| 2019-12-10 | $5.10 | $5.10 | $5.03 | $5.08 | $4.53 | 12,897,690 |
| 2019-12-09 | $5.08 | $5.12 | $5.07 | $5.10 | $4.55 | 19,348,950 |
| 2019-12-06 | $5.06 | $5.08 | $5.04 | $5.08 | $4.53 | 12,035,870 |
| 2019-12-05 | $5.06 | $5.08 | $5.02 | $5.05 | $4.50 | 10,643,580 |
| 2019-12-04 | $5.02 | $5.05 | $5.00 | $5.04 | $4.49 | 10,947,230 |
| 2019-12-03 | $4.92 | $5.05 | $4.90 | $5.05 | $4.50 | 19,450,750 |
| 2019-12-02 | $4.88 | $5.03 | $4.88 | $4.96 | $4.42 | 25,656,100 |
| 2019-11-29 | $5.08 | $5.11 | $5.06 | $5.08 | $4.53 | 7,280,020 |
| 2019-11-28 | $5.07 | $5.12 | $5.07 | $5.09 | $4.54 | 9,903,690 |
| 2019-11-27 | $5.15 | $5.15 | $5.09 | $5.11 | $4.56 | 13,739,170 |
| 2019-11-26 | $5.14 | $5.21 | $5.12 | $5.15 | $4.59 | 37,453,110 |
| 2019-11-25 | $5.09 | $5.13 | $5.06 | $5.12 | $4.57 | 13,861,560 |
| 2019-11-22 | $5.12 | $5.15 | $5.05 | $5.11 | $4.56 | 13,740,510 |
| 2019-11-21 | $5.10 | $5.14 | $5.08 | $5.11 | $4.56 | 13,470,690 |
| 2019-11-20 | $5.18 | $5.18 | $5.10 | $5.12 | $4.57 | 12,207,480 |
| 2019-11-19 | $5.14 | $5.22 | $5.11 | $5.18 | $4.62 | 17,750,330 |
| 2019-11-18 | $5.13 | $5.15 | $5.08 | $5.12 | $4.57 | 13,981,380 |
| 2019-11-15 | $5.20 | $5.21 | $5.12 | $5.14 | $4.58 | 12,316,540 |
| 2019-11-14 | $5.21 | $5.25 | $5.17 | $5.19 | $4.63 | 15,620,020 |
| 2019-11-13 | $5.33 | $5.33 | $5.20 | $5.23 | $4.66 | 16,903,750 |
| 2019-11-12 | $5.31 | $5.35 | $5.28 | $5.33 | $4.75 | 15,438,260 |
| 2019-11-11 | $5.45 | $5.45 | $5.30 | $5.32 | $4.74 | 26,331,440 |
| 2019-11-08 | $5.66 | $5.68 | $5.49 | $5.51 | $4.91 | 24,740,000 |
| 2019-11-07 | $5.68 | $5.70 | $5.62 | $5.64 | $5.03 | 18,491,790 |
| 2019-11-06 | $5.77 | $5.78 | $5.65 | $5.69 | $5.07 | 23,123,730 |
| 2019-11-05 | $5.75 | $5.81 | $5.70 | $5.77 | $5.15 | 23,024,440 |
| 2019-11-04 | $5.71 | $5.77 | $5.66 | $5.75 | $5.13 | 31,856,020 |
| 2019-11-01 | $5.56 | $5.71 | $5.53 | $5.68 | $5.07 | 22,344,700 |
| 2019-10-31 | $5.71 | $5.83 | $5.57 | $5.59 | $4.99 | 24,148,070 |
| 2019-10-30 | $5.61 | $5.91 | $5.61 | $5.67 | $5.06 | 32,958,800 |
| 2019-10-29 | $5.75 | $5.75 | $5.56 | $5.58 | $4.98 | 17,185,360 |
| 2019-10-28 | $5.69 | $5.76 | $5.60 | $5.75 | $5.13 | 21,212,000 |
| 2019-10-25 | $5.53 | $5.58 | $5.48 | $5.57 | $4.97 | 9,037,610 |
| 2019-10-24 | $5.55 | $5.59 | $5.51 | $5.53 | $4.93 | 8,759,600 |
| 2019-10-23 | $5.57 | $5.59 | $5.52 | $5.55 | $4.95 | 6,742,500 |
| 2019-10-22 | $5.57 | $5.59 | $5.51 | $5.57 | $4.97 | 11,034,320 |
| 2019-10-21 | $5.63 | $5.63 | $5.50 | $5.54 | $4.94 | 14,666,400 |
| 2019-10-18 | $5.70 | $5.72 | $5.55 | $5.59 | $4.99 | 13,245,300 |
| 2019-10-17 | $5.72 | $5.75 | $5.65 | $5.68 | $5.07 | 8,985,720 |
| 2019-10-16 | $5.76 | $5.77 | $5.67 | $5.73 | $5.11 | 13,324,090 |
| 2019-10-15 | $5.73 | $5.78 | $5.69 | $5.72 | $5.10 | 9,762,300 |
| 2019-10-14 | $5.75 | $5.81 | $5.72 | $5.74 | $5.12 | 17,830,810 |
| 2019-10-11 | $5.61 | $5.72 | $5.60 | $5.67 | $5.06 | 15,120,130 |
| 2019-10-10 | $5.48 | $5.63 | $5.48 | $5.62 | $5.01 | 10,847,280 |
| 2019-10-09 | $5.40 | $5.50 | $5.38 | $5.48 | $4.89 | 8,758,030 |
| 2019-10-08 | $5.49 | $5.54 | $5.38 | $5.39 | $4.81 | 11,649,890 |
| 2019-10-07 | $5.48 | $5.48 | $5.48 | $5.48 | $4.89 | 0 |
| 2019-10-04 | $5.48 | $5.48 | $5.48 | $5.48 | $4.89 | 0 |
| 2019-10-03 | $5.48 | $5.48 | $5.48 | $5.48 | $4.89 | 0 |
| 2019-10-02 | $5.48 | $5.48 | $5.48 | $5.48 | $4.89 | 0 |
| 2019-10-01 | $5.48 | $5.48 | $5.48 | $5.48 | $4.89 | 0 |
| 2019-09-30 | $5.52 | $5.56 | $5.46 | $5.48 | $4.89 | 7,250,600 |
| 2019-09-27 | $5.52 | $5.65 | $5.51 | $5.52 | $4.92 | 10,652,050 |
| 2019-09-26 | $5.57 | $5.64 | $5.48 | $5.48 | $4.89 | 12,946,830 |
| 2019-09-25 | $5.59 | $5.59 | $5.47 | $5.50 | $4.91 | 12,209,260 |
| 2019-09-24 | $5.64 | $5.66 | $5.57 | $5.59 | $4.99 | 12,073,550 |
| 2019-09-23 | $5.65 | $5.66 | $5.53 | $5.57 | $4.97 | 16,329,760 |
| 2019-09-20 | $5.70 | $5.72 | $5.62 | $5.64 | $5.03 | 11,631,620 |
| 2019-09-19 | $5.63 | $5.69 | $5.60 | $5.68 | $5.07 | 12,912,410 |
| 2019-09-18 | $5.55 | $5.64 | $5.53 | $5.60 | $4.99 | 14,276,540 |
| 2019-09-17 | $5.65 | $5.65 | $5.49 | $5.52 | $4.92 | 15,162,220 |
| 2019-09-16 | $5.70 | $5.75 | $5.61 | $5.64 | $5.03 | 14,242,110 |
| 2019-09-13 | $5.70 | $5.70 | $5.70 | $5.70 | $5.08 | 0 |
| 2019-09-12 | $5.68 | $5.70 | $5.64 | $5.70 | $5.08 | 10,693,190 |
| 2019-09-11 | $5.72 | $5.76 | $5.63 | $5.68 | $5.07 | 16,361,070 |
| 2019-09-10 | $5.57 | $5.80 | $5.56 | $5.72 | $5.10 | 28,559,040 |
| 2019-09-09 | $5.57 | $5.59 | $5.51 | $5.57 | $4.97 | 13,135,750 |
| 2019-09-06 | $5.54 | $5.54 | $5.47 | $5.52 | $4.92 | 10,694,020 |
| 2019-09-05 | $5.47 | $5.59 | $5.47 | $5.49 | $4.90 | 20,767,480 |
| 2019-09-04 | $5.45 | $5.50 | $5.41 | $5.46 | $4.87 | 13,789,040 |
| 2019-09-03 | $5.44 | $5.51 | $5.40 | $5.47 | $4.88 | 15,251,630 |
| 2019-09-02 | $5.30 | $5.47 | $5.26 | $5.42 | $4.83 | 19,601,830 |
| 2019-08-30 | $5.37 | $5.41 | $5.25 | $5.30 | $4.73 | 11,942,020 |
| 2019-08-29 | $5.34 | $5.35 | $5.25 | $5.29 | $4.72 | 9,746,630 |
| 2019-08-28 | $5.29 | $5.43 | $5.29 | $5.33 | $4.75 | 16,262,490 |
| 2019-08-27 | $5.21 | $5.35 | $5.21 | $5.32 | $4.74 | 21,834,000 |
| 2019-08-26 | $5.10 | $5.17 | $5.06 | $5.16 | $4.60 | 11,270,770 |
| 2019-08-23 | $5.24 | $5.24 | $5.12 | $5.15 | $4.59 | 9,809,360 |
| 2019-08-22 | $5.20 | $5.23 | $5.15 | $5.18 | $4.62 | 7,083,310 |
| 2019-08-21 | $5.24 | $5.28 | $5.17 | $5.20 | $4.64 | 7,677,000 |
| 2019-08-20 | $5.29 | $5.30 | $5.21 | $5.24 | $4.67 | 9,708,560 |
| 2019-08-19 | $5.13 | $5.28 | $5.13 | $5.25 | $4.68 | 11,873,950 |
| 2019-08-16 | $5.15 | $5.17 | $5.10 | $5.10 | $4.55 | 7,755,910 |
| 2019-08-15 | $5.01 | $5.17 | $5.01 | $5.16 | $4.60 | 7,434,240 |
| 2019-08-14 | $5.19 | $5.20 | $5.10 | $5.12 | $4.57 | 7,296,930 |
| 2019-08-13 | $5.01 | $5.13 | $5.01 | $5.10 | $4.55 | 9,554,040 |
| 2019-08-12 | $5.03 | $5.09 | $5.00 | $5.08 | $4.53 | 7,937,000 |
| 2019-08-09 | $5.02 | $5.04 | $4.95 | $5.03 | $4.49 | 11,050,170 |
| 2019-08-08 | $4.97 | $5.02 | $4.95 | $4.99 | $4.45 | 8,767,510 |
| 2019-08-07 | $5.00 | $5.02 | $4.92 | $4.95 | $4.41 | 8,191,390 |
| 2019-08-06 | $5.03 | $5.09 | $4.85 | $4.98 | $4.44 | 18,361,280 |
| 2019-08-05 | $5.29 | $5.29 | $5.10 | $5.13 | $4.58 | 19,182,610 |
| 2019-08-02 | $5.35 | $5.38 | $5.28 | $5.31 | $4.74 | 17,885,750 |
| 2019-08-01 | $5.45 | $5.48 | $5.40 | $5.46 | $4.87 | 11,052,950 |
| 2019-07-31 | $5.50 | $5.56 | $5.46 | $5.47 | $4.88 | 9,620,220 |
| 2019-07-30 | $5.46 | $5.60 | $5.45 | $5.54 | $4.94 | 12,282,650 |
| 2019-07-29 | $5.47 | $5.49 | $5.42 | $5.45 | $4.86 | 7,852,860 |
| 2019-07-26 | $5.43 | $5.47 | $5.41 | $5.46 | $4.87 | 8,970,890 |
| 2019-07-25 | $5.47 | $5.48 | $5.43 | $5.47 | $4.88 | 7,583,060 |
| 2019-07-24 | $5.40 | $5.48 | $5.37 | $5.46 | $4.87 | 12,269,440 |
| 2019-07-23 | $5.39 | $5.43 | $5.33 | $5.40 | $4.82 | 9,390,040 |
| 2019-07-22 | $5.51 | $5.54 | $5.35 | $5.37 | $4.79 | 12,647,570 |
| 2019-07-19 | $5.47 | $5.56 | $5.47 | $5.50 | $4.91 | 9,374,290 |
| 2019-07-18 | $5.58 | $5.58 | $5.45 | $5.46 | $4.87 | 9,509,160 |
| 2019-07-17 | $5.62 | $5.66 | $5.58 | $5.59 | $4.99 | 8,882,650 |
| 2019-07-16 | $5.61 | $5.63 | $5.58 | $5.61 | $5.00 | 8,767,430 |
| 2019-07-15 | $5.52 | $5.61 | $5.44 | $5.61 | $5.00 | 9,638,360 |
| 2019-07-12 | $5.47 | $5.54 | $5.40 | $5.51 | $4.91 | 7,654,560 |
| 2019-07-11 | $5.51 | $5.55 | $5.40 | $5.45 | $4.86 | 6,455,580 |
| 2019-07-10 | $5.56 | $5.57 | $5.44 | $5.45 | $4.86 | 6,729,470 |
| 2019-07-09 | $5.57 | $5.57 | $5.49 | $5.54 | $4.94 | 8,212,210 |
| 2019-07-08 | $5.66 | $5.67 | $5.48 | $5.53 | $4.93 | 11,872,860 |
| 2019-07-05 | $5.60 | $5.68 | $5.59 | $5.65 | $5.04 | 9,017,560 |
| 2019-07-04 | $5.61 | $5.68 | $5.56 | $5.62 | $5.01 | 11,150,990 |
| 2019-07-03 | $5.69 | $5.69 | $5.56 | $5.60 | $4.99 | 11,268,120 |
| 2019-07-02 | $5.57 | $5.69 | $5.56 | $5.69 | $5.07 | 18,941,460 |
| 2019-07-01 | $5.50 | $5.58 | $5.48 | $5.57 | $4.97 | 18,856,580 |
| 2019-06-28 | $5.48 | $5.49 | $5.36 | $5.42 | $4.83 | 9,678,880 |
| 2019-06-27 | $5.47 | $5.52 | $5.45 | $5.47 | $4.88 | 8,032,440 |
| 2019-06-26 | $5.42 | $5.50 | $5.36 | $5.47 | $4.88 | 11,179,730 |
| 2019-06-25 | $5.50 | $5.51 | $5.35 | $5.41 | $4.82 | 10,784,150 |
| 2019-06-24 | $5.44 | $5.50 | $5.43 | $5.45 | $4.86 | 9,444,560 |
| 2019-06-21 | $5.42 | $5.52 | $5.40 | $5.44 | $4.85 | 16,424,170 |
| 2019-06-20 | $5.31 | $5.45 | $5.27 | $5.43 | $4.84 | 16,681,840 |
| 2019-06-19 | $5.35 | $5.38 | $5.27 | $5.30 | $4.73 | 11,793,910 |
| 2019-06-18 | $5.27 | $5.29 | $5.23 | $5.23 | $4.66 | 8,749,590 |
| 2019-06-17 | $5.27 | $5.32 | $5.24 | $5.27 | $4.70 | 7,171,920 |
| 2019-06-14 | $5.29 | $5.35 | $5.27 | $5.28 | $4.71 | 6,634,200 |
| 2019-06-13 | $5.31 | $5.36 | $5.24 | $5.30 | $4.73 | 8,544,880 |
| 2019-06-12 | $5.36 | $5.37 | $5.30 | $5.30 | $4.73 | 7,631,650 |
| 2019-06-11 | $5.19 | $5.37 | $5.17 | $5.36 | $4.78 | 11,919,070 |
| 2019-06-10 | $5.20 | $5.25 | $5.15 | $5.19 | $4.63 | 7,330,170 |
| 2019-06-07 | $5.15 | $5.15 | $5.15 | $5.15 | $4.59 | 0 |
| 2019-06-06 | $5.21 | $5.23 | $5.13 | $5.15 | $4.59 | 8,938,780 |
| 2019-06-05 | $5.35 | $5.38 | $5.15 | $5.18 | $4.62 | 15,940,220 |
| 2019-06-04 | $5.47 | $5.47 | $5.27 | $5.29 | $4.72 | 12,848,460 |
| 2019-06-03 | $5.48 | $5.69 | $5.40 | $5.44 | $4.85 | 21,154,310 |
| 2019-05-31 | $5.46 | $5.55 | $5.44 | $5.45 | $4.86 | 12,393,150 |
| 2019-05-30 | $5.49 | $5.49 | $5.38 | $5.44 | $4.85 | 11,198,030 |
| 2019-05-29 | $5.68 | $5.77 | $5.65 | $5.73 | $4.89 | 14,574,950 |
| 2019-05-28 | $5.75 | $5.77 | $5.66 | $5.70 | $4.86 | 16,034,030 |
| 2019-05-27 | $5.67 | $5.81 | $5.59 | $5.76 | $4.91 | 26,958,090 |
| 2019-05-24 | $5.88 | $5.95 | $5.67 | $5.70 | $4.86 | 38,418,960 |
| 2019-05-23 | $5.70 | $6.23 | $5.62 | $6.05 | $5.16 | 57,092,070 |
| 2019-05-22 | $5.52 | $5.72 | $5.51 | $5.66 | $4.83 | 19,697,700 |
| 2019-05-21 | $5.36 | $5.60 | $5.36 | $5.53 | $4.72 | 13,284,460 |
| 2019-05-20 | $5.42 | $5.46 | $5.30 | $5.36 | $4.57 | 9,645,040 |
| 2019-05-17 | $5.60 | $5.61 | $5.40 | $5.42 | $4.62 | 13,516,900 |
| 2019-05-16 | $5.51 | $5.57 | $5.48 | $5.57 | $4.75 | 11,260,370 |
| 2019-05-15 | $5.48 | $5.52 | $5.45 | $5.50 | $4.69 | 9,513,370 |
| 2019-05-14 | $5.45 | $5.50 | $5.41 | $5.42 | $4.62 | 11,497,300 |
| 2019-05-13 | $5.48 | $5.53 | $5.44 | $5.46 | $4.66 | 14,965,560 |
| 2019-05-10 | $5.49 | $5.57 | $5.39 | $5.53 | $4.72 | 20,562,680 |
| 2019-05-09 | $5.39 | $5.51 | $5.38 | $5.44 | $4.64 | 12,787,120 |
| 2019-05-08 | $5.48 | $5.58 | $5.44 | $5.49 | $4.68 | 20,777,020 |
| 2019-05-07 | $5.62 | $5.71 | $5.49 | $5.55 | $4.73 | 25,368,590 |
| 2019-05-06 | $5.62 | $5.77 | $5.48 | $5.58 | $4.76 | 39,516,720 |
| 2019-05-03 | $5.78 | $5.78 | $5.78 | $5.78 | $4.93 | 0 |
| 2019-05-02 | $5.78 | $5.78 | $5.78 | $5.78 | $4.93 | 0 |
| 2019-05-01 | $5.78 | $5.78 | $5.78 | $5.78 | $4.93 | 0 |
| 2019-04-30 | $5.67 | $5.85 | $5.65 | $5.78 | $4.93 | 18,225,230 |
| 2019-04-29 | $5.68 | $5.80 | $5.61 | $5.65 | $4.82 | 28,395,760 |
| 2019-04-26 | $5.70 | $5.74 | $5.59 | $5.64 | $4.81 | 20,192,700 |
| 2019-04-25 | $6.00 | $6.00 | $5.69 | $5.72 | $4.88 | 22,513,940 |
| 2019-04-24 | $6.00 | $6.06 | $5.96 | $6.02 | $5.13 | 16,161,810 |
| 2019-04-23 | $6.15 | $6.18 | $5.98 | $6.01 | $5.12 | 32,494,440 |
| 2019-04-22 | $6.38 | $6.55 | $6.18 | $6.20 | $5.29 | 64,989,870 |
| 2019-04-19 | $6.01 | $6.10 | $5.99 | $6.09 | $5.19 | 15,341,140 |
| 2019-04-18 | $6.12 | $6.12 | $5.99 | $6.05 | $5.16 | 16,576,320 |
| 2019-04-17 | $6.12 | $6.19 | $6.04 | $6.09 | $5.19 | 17,346,420 |
| 2019-04-16 | $6.04 | $6.14 | $5.90 | $6.13 | $5.23 | 24,766,320 |
| 2019-04-15 | $6.26 | $6.32 | $6.09 | $6.10 | $5.20 | 33,304,350 |
| 2019-04-12 | $6.00 | $6.23 | $5.98 | $6.18 | $5.27 | 36,616,430 |
| 2019-04-11 | $6.04 | $6.11 | $5.96 | $5.96 | $5.08 | 20,502,320 |
| 2019-04-10 | $6.01 | $6.10 | $5.99 | $6.04 | $5.15 | 20,229,300 |
| 2019-04-09 | $6.14 | $6.14 | $5.99 | $6.05 | $5.16 | 21,365,560 |
| 2019-04-08 | $6.10 | $6.18 | $5.98 | $6.10 | $5.20 | 29,697,500 |
| 2019-04-05 | $6.06 | $6.06 | $6.06 | $6.06 | $5.17 | 0 |
| 2019-04-04 | $6.15 | $6.18 | $6.00 | $6.06 | $5.17 | 35,587,880 |
| 2019-04-03 | $5.90 | $6.20 | $5.80 | $6.15 | $5.24 | 48,545,350 |
| 2019-04-02 | $5.82 | $6.03 | $5.82 | $5.97 | $5.09 | 45,917,190 |
| 2019-04-01 | $5.68 | $5.86 | $5.68 | $5.84 | $4.98 | 29,994,350 |
| 2019-03-29 | $5.47 | $5.66 | $5.44 | $5.66 | $4.83 | 18,307,140 |
| 2019-03-28 | $5.45 | $5.54 | $5.38 | $5.47 | $4.66 | 13,166,930 |
| 2019-03-27 | $5.53 | $5.57 | $5.42 | $5.46 | $4.66 | 14,701,170 |
| 2019-03-26 | $5.73 | $5.76 | $5.48 | $5.51 | $4.70 | 20,935,760 |
| 2019-03-25 | $5.75 | $5.81 | $5.70 | $5.71 | $4.87 | 19,636,820 |
| 2019-03-22 | $5.78 | $5.90 | $5.69 | $5.84 | $4.98 | 26,568,360 |
| 2019-03-21 | $5.75 | $5.81 | $5.70 | $5.77 | $4.92 | 19,828,750 |
| 2019-03-20 | $5.76 | $5.78 | $5.63 | $5.73 | $4.89 | 16,593,360 |
| 2019-03-19 | $5.79 | $5.84 | $5.74 | $5.76 | $4.91 | 15,757,100 |
| 2019-03-18 | $5.66 | $5.82 | $5.61 | $5.80 | $4.95 | 24,616,710 |
| 2019-03-15 | $5.58 | $5.72 | $5.58 | $5.65 | $4.82 | 19,731,420 |
| 2019-03-14 | $5.68 | $5.80 | $5.52 | $5.58 | $4.76 | 21,682,500 |
| 2019-03-13 | $5.85 | $5.92 | $5.70 | $5.72 | $4.88 | 27,950,960 |
| 2019-03-12 | $5.86 | $5.95 | $5.80 | $5.86 | $5.00 | 32,764,710 |
| 2019-03-11 | $5.62 | $5.89 | $5.62 | $5.86 | $5.00 | 32,068,110 |
| 2019-03-08 | $5.92 | $6.04 | $5.59 | $5.65 | $4.82 | 53,251,530 |
| 2019-03-07 | $5.78 | $6.08 | $5.71 | $6.08 | $5.18 | 41,417,730 |
| 2019-03-06 | $5.80 | $5.88 | $5.65 | $5.80 | $4.95 | 36,310,620 |
| 2019-03-05 | $5.57 | $5.68 | $5.49 | $5.67 | $4.83 | 26,168,700 |
| 2019-03-04 | $5.57 | $5.72 | $5.49 | $5.56 | $4.74 | 35,249,710 |
| 2019-03-01 | $5.45 | $5.55 | $5.41 | $5.52 | $4.71 | 19,969,920 |
| 2019-02-28 | $5.55 | $5.58 | $5.40 | $5.44 | $4.64 | 18,693,380 |
| 2019-02-27 | $5.45 | $5.59 | $5.42 | $5.49 | $4.68 | 23,372,270 |
| 2019-02-26 | $5.63 | $5.64 | $5.44 | $5.45 | $4.65 | 36,929,300 |
| 2019-02-25 | $5.30 | $5.61 | $5.22 | $5.56 | $4.74 | 53,589,200 |
| 2019-02-22 | $5.10 | $5.22 | $5.01 | $5.22 | $4.45 | 16,094,230 |
| 2019-02-21 | $5.13 | $5.18 | $5.07 | $5.08 | $4.33 | 13,820,930 |
| 2019-02-20 | $5.14 | $5.17 | $5.08 | $5.14 | $4.38 | 8,053,770 |
| 2019-02-19 | $5.19 | $5.20 | $5.08 | $5.13 | $4.37 | 13,847,190 |
| 2019-02-18 | $5.06 | $5.21 | $5.06 | $5.18 | $4.42 | 15,650,310 |
| 2019-02-15 | $5.04 | $5.12 | $5.01 | $5.04 | $4.30 | 11,480,920 |
| 2019-02-14 | $5.06 | $5.08 | $4.99 | $5.05 | $4.31 | 13,793,010 |
| 2019-02-13 | $5.01 | $5.09 | $4.97 | $5.05 | $4.31 | 15,378,370 |
| 2019-02-12 | $4.91 | $5.01 | $4.87 | $4.98 | $4.25 | 12,439,430 |
| 2019-02-11 | $4.76 | $4.91 | $4.74 | $4.91 | $4.19 | 12,980,230 |
| 2019-02-08 | $4.75 | $4.75 | $4.75 | $4.75 | $4.05 | 0 |
| 2019-02-07 | $4.75 | $4.75 | $4.75 | $4.75 | $4.05 | 0 |
| 2019-02-06 | $4.75 | $4.75 | $4.75 | $4.75 | $4.05 | 0 |
| 2019-02-05 | $4.75 | $4.75 | $4.75 | $4.75 | $4.05 | 0 |
| 2019-02-04 | $4.75 | $4.75 | $4.75 | $4.75 | $4.05 | 0 |
| 2019-02-01 | $4.72 | $4.79 | $4.71 | $4.75 | $4.05 | 9,211,560 |
| 2019-01-31 | $4.69 | $4.80 | $4.63 | $4.66 | $3.97 | 10,785,730 |
| 2019-01-30 | $4.72 | $4.81 | $4.67 | $4.69 | $4.00 | 8,121,650 |
| 2019-01-29 | $4.79 | $4.83 | $4.65 | $4.73 | $4.03 | 8,700,690 |
| 2019-01-28 | $4.89 | $4.91 | $4.80 | $4.82 | $4.11 | 7,223,430 |
| 2019-01-25 | $4.78 | $4.90 | $4.75 | $4.88 | $4.16 | 11,103,850 |
| 2019-01-24 | $4.81 | $4.82 | $4.68 | $4.77 | $4.07 | 8,979,400 |
| 2019-01-23 | $4.80 | $4.86 | $4.77 | $4.78 | $4.08 | 6,632,870 |
| 2019-01-22 | $4.90 | $4.91 | $4.81 | $4.82 | $4.11 | 6,683,630 |
| 2019-01-21 | $4.87 | $4.93 | $4.87 | $4.92 | $4.20 | 7,371,990 |
| 2019-01-18 | $4.85 | $4.89 | $4.85 | $4.88 | $4.16 | 6,428,200 |
| 2019-01-17 | $4.90 | $4.90 | $4.83 | $4.84 | $4.13 | 4,719,750 |
| 2019-01-16 | $4.89 | $4.91 | $4.82 | $4.90 | $4.18 | 8,854,690 |
| 2019-01-15 | $4.85 | $4.89 | $4.84 | $4.89 | $4.17 | 6,958,150 |
| 2019-01-14 | $4.81 | $4.91 | $4.80 | $4.86 | $4.14 | 5,115,780 |
| 2019-01-11 | $4.86 | $4.88 | $4.82 | $4.84 | $4.13 | 6,776,140 |
| 2019-01-10 | $4.83 | $4.89 | $4.80 | $4.85 | $4.14 | 7,325,780 |
| 2019-01-09 | $4.80 | $4.91 | $4.79 | $4.80 | $4.09 | 7,410,190 |
| 2019-01-08 | $4.83 | $4.84 | $4.75 | $4.79 | $4.08 | 6,725,560 |
| 2019-01-07 | $4.75 | $4.84 | $4.71 | $4.83 | $4.12 | 9,555,560 |
| 2019-01-04 | $4.53 | $4.73 | $4.48 | $4.72 | $4.02 | 10,568,640 |
| 2019-01-03 | $4.51 | $4.60 | $4.50 | $4.54 | $3.87 | 6,801,130 |
| 2019-01-02 | $4.60 | $4.62 | $4.51 | $4.51 | $3.85 | 7,092,500 |
| 2019-01-01 | $4.58 | $4.58 | $4.58 | $4.58 | $3.91 | 0 |
| 2018-12-31 | $4.58 | $4.58 | $4.58 | $4.58 | $3.91 | 0 |
| 2018-12-28 | $4.57 | $4.65 | $4.54 | $4.58 | $3.91 | 5,573,770 |
| 2018-12-27 | $4.64 | $4.67 | $4.54 | $4.57 | $3.90 | 9,818,530 |
| 2018-12-26 | $4.51 | $4.60 | $4.49 | $4.58 | $3.91 | 6,547,930 |
| 2018-12-25 | $4.55 | $4.56 | $4.40 | $4.55 | $3.88 | 9,683,100 |
| 2018-12-24 | $4.54 | $4.61 | $4.52 | $4.60 | $3.92 | 6,022,740 |
| 2018-12-21 | $4.56 | $4.58 | $4.51 | $4.53 | $3.86 | 6,875,360 |
| 2018-12-20 | $4.54 | $4.61 | $4.50 | $4.60 | $3.92 | 9,321,840 |
| 2018-12-19 | $4.65 | $4.68 | $4.46 | $4.53 | $3.86 | 13,043,630 |
| 2018-12-18 | $4.67 | $4.69 | $4.55 | $4.65 | $3.96 | 12,749,460 |
| 2018-12-17 | $4.66 | $4.74 | $4.62 | $4.67 | $3.98 | 14,002,070 |
| 2018-12-14 | $4.89 | $4.93 | $4.71 | $4.71 | $4.02 | 14,835,930 |
| 2018-12-13 | $4.89 | $4.96 | $4.83 | $4.90 | $4.18 | 9,857,560 |
| 2018-12-12 | $4.93 | $4.96 | $4.87 | $4.87 | $4.15 | 6,488,880 |
| 2018-12-11 | $4.93 | $4.98 | $4.90 | $4.92 | $4.20 | 6,117,740 |
| 2018-12-10 | $4.98 | $5.00 | $4.92 | $4.93 | $4.20 | 7,209,720 |
| 2018-12-07 | $5.05 | $5.07 | $4.96 | $4.98 | $4.25 | 10,086,120 |
| 2018-12-06 | $5.06 | $5.10 | $5.00 | $5.08 | $4.33 | 11,074,250 |
| 2018-12-05 | $5.11 | $5.18 | $5.08 | $5.09 | $4.34 | 14,504,360 |
| 2018-12-04 | $5.15 | $5.23 | $5.12 | $5.22 | $4.45 | 19,435,200 |
| 2018-12-03 | $5.15 | $5.33 | $5.10 | $5.21 | $4.44 | 44,695,550 |
| 2018-11-30 | $4.98 | $4.98 | $4.84 | $4.91 | $4.19 | 8,241,580 |
| 2018-11-29 | $5.10 | $5.12 | $4.94 | $4.98 | $4.25 | 11,141,610 |
| 2018-11-28 | $5.00 | $5.09 | $4.94 | $5.09 | $4.34 | 9,592,560 |
| 2018-11-27 | $5.05 | $5.09 | $4.94 | $4.96 | $4.23 | 7,762,090 |
| 2018-11-26 | $4.93 | $5.05 | $4.91 | $5.03 | $4.29 | 11,547,790 |
| 2018-11-23 | $5.11 | $5.16 | $4.87 | $4.92 | $4.20 | 12,112,310 |
| 2018-11-22 | $5.10 | $5.18 | $5.07 | $5.11 | $4.36 | 9,877,110 |
| 2018-11-21 | $5.09 | $5.11 | $4.99 | $5.08 | $4.33 | 12,933,160 |
| 2018-11-20 | $5.11 | $5.26 | $5.08 | $5.17 | $4.41 | 15,638,480 |
| 2018-11-19 | $5.16 | $5.18 | $5.05 | $5.17 | $4.41 | 15,002,780 |
| 2018-11-16 | $5.02 | $5.20 | $5.02 | $5.16 | $4.40 | 14,899,720 |
| 2018-11-15 | $4.96 | $5.05 | $4.96 | $5.02 | $4.28 | 9,056,890 |
| 2018-11-14 | $4.95 | $5.05 | $4.92 | $4.99 | $4.25 | 10,289,070 |
| 2018-11-13 | $4.79 | $5.04 | $4.79 | $4.98 | $4.25 | 18,828,970 |
| 2018-11-12 | $4.68 | $4.83 | $4.65 | $4.82 | $4.11 | 8,550,230 |
| 2018-11-09 | $4.72 | $4.75 | $4.65 | $4.68 | $3.99 | 6,044,340 |
| 2018-11-08 | $4.76 | $4.77 | $4.69 | $4.69 | $4.00 | 5,923,990 |
| 2018-11-07 | $4.80 | $4.81 | $4.67 | $4.69 | $4.00 | 9,435,620 |
| 2018-11-06 | $4.79 | $4.79 | $4.70 | $4.75 | $4.05 | 11,425,980 |
| 2018-11-05 | $4.69 | $4.84 | $4.66 | $4.83 | $4.12 | 17,770,470 |
| 2018-11-02 | $4.66 | $4.73 | $4.64 | $4.72 | $4.02 | 15,252,300 |
| 2018-11-01 | $4.57 | $4.69 | $4.56 | $4.57 | $3.90 | 12,480,690 |
| 2018-10-31 | $4.47 | $4.60 | $4.46 | $4.56 | $3.89 | 10,260,450 |
| 2018-10-30 | $4.33 | $4.49 | $4.33 | $4.46 | $3.80 | 9,069,990 |
| 2018-10-29 | $4.33 | $4.45 | $4.28 | $4.36 | $3.72 | 5,598,820 |
| 2018-10-26 | $4.34 | $4.39 | $4.33 | $4.34 | $3.70 | 5,362,370 |
| 2018-10-25 | $4.22 | $4.37 | $4.16 | $4.33 | $3.69 | 6,439,740 |
| 2018-10-24 | $4.30 | $4.38 | $4.30 | $4.33 | $3.69 | 6,455,130 |
| 2018-10-23 | $4.37 | $4.42 | $4.31 | $4.34 | $3.70 | 7,600,490 |
| 2018-10-22 | $4.25 | $4.47 | $4.21 | $4.38 | $3.73 | 12,104,110 |
| 2018-10-19 | $4.05 | $4.24 | $4.00 | $4.23 | $3.61 | 11,019,430 |
| 2018-10-18 | $4.15 | $4.15 | $4.06 | $4.06 | $3.46 | 6,762,210 |
| 2018-10-17 | $4.19 | $4.20 | $4.09 | $4.15 | $3.54 | 5,827,230 |
| 2018-10-16 | $4.25 | $4.28 | $4.11 | $4.13 | $3.52 | 8,425,900 |
| 2018-10-15 | $4.39 | $4.39 | $4.25 | $4.25 | $3.62 | 6,501,390 |
| 2018-10-12 | $4.36 | $4.44 | $4.21 | $4.33 | $3.69 | 10,996,040 |
| 2018-10-11 | $4.71 | $4.74 | $4.35 | $4.44 | $3.79 | 17,153,060 |
| 2018-10-10 | $4.81 | $4.89 | $4.81 | $4.83 | $4.12 | 4,052,750 |
| 2018-10-09 | $4.80 | $4.85 | $4.78 | $4.82 | $4.11 | 5,006,920 |
| 2018-10-08 | $4.94 | $4.94 | $4.78 | $4.80 | $4.09 | 8,663,770 |
| 2018-10-05 | $4.98 | $4.98 | $4.98 | $4.98 | $4.25 | 0 |
| 2018-10-04 | $4.98 | $4.98 | $4.98 | $4.98 | $4.25 | 0 |
| 2018-10-03 | $4.98 | $4.98 | $4.98 | $4.98 | $4.25 | 0 |
| 2018-10-02 | $4.98 | $4.98 | $4.98 | $4.98 | $4.25 | 0 |
| 2018-10-01 | $4.98 | $4.98 | $4.98 | $4.98 | $4.25 | 0 |
| 2018-09-28 | $4.91 | $4.99 | $4.91 | $4.98 | $4.25 | 5,343,880 |
| 2018-09-27 | $4.99 | $5.01 | $4.89 | $4.90 | $4.18 | 6,504,730 |
| 2018-09-26 | $4.97 | $5.03 | $4.96 | $4.97 | $4.24 | 6,548,670 |
| 2018-09-25 | $4.96 | $5.03 | $4.93 | $4.96 | $4.23 | 6,075,220 |
| 2018-09-24 | $5.00 | $5.00 | $5.00 | $5.00 | $4.26 | 0 |
| 2018-09-21 | $4.94 | $5.02 | $4.90 | $5.00 | $4.26 | 7,878,430 |
| 2018-09-20 | $4.94 | $4.97 | $4.90 | $4.93 | $4.20 | 4,439,620 |
| 2018-09-19 | $4.95 | $4.97 | $4.90 | $4.94 | $4.21 | 7,021,870 |
| 2018-09-18 | $4.81 | $4.95 | $4.80 | $4.95 | $4.22 | 6,453,250 |
| 2018-09-17 | $4.87 | $4.87 | $4.78 | $4.80 | $4.09 | 4,708,150 |
| 2018-09-14 | $4.87 | $4.92 | $4.86 | $4.88 | $4.16 | 3,539,100 |
| 2018-09-13 | $4.87 | $4.91 | $4.82 | $4.89 | $4.17 | 5,746,330 |
| 2018-09-12 | $4.79 | $4.90 | $4.79 | $4.84 | $4.13 | 4,483,670 |
| 2018-09-11 | $4.85 | $4.86 | $4.77 | $4.79 | $4.08 | 5,455,320 |
| 2018-09-10 | $4.87 | $4.89 | $4.82 | $4.83 | $4.12 | 4,608,400 |
| 2018-09-07 | $4.88 | $4.95 | $4.84 | $4.85 | $4.14 | 5,599,370 |
| 2018-09-06 | $4.93 | $4.98 | $4.86 | $4.88 | $4.16 | 5,921,670 |
| 2018-09-05 | $4.98 | $5.01 | $4.92 | $4.92 | $4.20 | 5,136,050 |
| 2018-09-04 | $4.97 | $5.03 | $4.92 | $5.00 | $4.26 | 6,686,220 |
| 2018-09-03 | $4.95 | $5.01 | $4.90 | $4.97 | $4.24 | 7,222,510 |
| 2018-08-31 | $5.03 | $5.04 | $4.98 | $4.99 | $4.25 | 5,645,760 |
| 2018-08-30 | $5.09 | $5.11 | $5.03 | $5.03 | $4.29 | 5,280,690 |
| 2018-08-29 | $5.09 | $5.16 | $5.08 | $5.09 | $4.34 | 6,817,570 |
| 2018-08-28 | $5.14 | $5.15 | $5.10 | $5.10 | $4.35 | 5,899,220 |
| 2018-08-27 | $5.02 | $5.15 | $5.01 | $5.13 | $4.37 | 8,499,060 |
| 2018-08-24 | $5.02 | $5.05 | $4.97 | $5.02 | $4.28 | 4,074,510 |
| 2018-08-23 | $4.99 | $5.05 | $4.98 | $5.03 | $4.29 | 3,882,110 |
| 2018-08-22 | $5.06 | $5.06 | $4.98 | $4.99 | $4.25 | 4,494,190 |
| 2018-08-21 | $5.03 | $5.07 | $5.02 | $5.06 | $4.31 | 5,412,080 |
| 2018-08-20 | $4.95 | $5.03 | $4.93 | $5.03 | $4.29 | 5,756,940 |
| 2018-08-17 | $5.11 | $5.14 | $4.93 | $4.95 | $4.22 | 8,930,140 |
| 2018-08-16 | $5.06 | $5.14 | $5.01 | $5.08 | $4.33 | 7,425,730 |
| 2018-08-15 | $5.19 | $5.25 | $5.10 | $5.12 | $4.37 | 6,540,160 |
| 2018-08-14 | $5.21 | $5.24 | $5.17 | $5.20 | $4.43 | 5,484,660 |
| 2018-08-13 | $5.20 | $5.25 | $5.14 | $5.23 | $4.46 | 11,469,660 |
| 2018-08-10 | $5.40 | $5.47 | $5.26 | $5.31 | $4.53 | 14,832,070 |
| 2018-08-09 | $5.17 | $5.27 | $5.13 | $5.24 | $4.47 | 9,930,720 |
| 2018-08-08 | $5.21 | $5.25 | $5.16 | $5.18 | $4.42 | 6,729,030 |
| 2018-08-07 | $5.08 | $5.21 | $5.08 | $5.20 | $4.43 | 8,748,270 |
| 2018-08-06 | $5.19 | $5.21 | $5.05 | $5.06 | $4.31 | 7,234,730 |
| 2018-08-03 | $5.23 | $5.28 | $5.16 | $5.18 | $4.42 | 6,462,730 |
| 2018-08-02 | $5.33 | $5.34 | $5.09 | $5.23 | $4.46 | 13,165,500 |
| 2018-08-01 | $5.43 | $5.53 | $5.30 | $5.30 | $4.52 | 13,518,230 |
| 2018-07-31 | $5.42 | $5.48 | $5.35 | $5.42 | $4.62 | 8,727,310 |
| 2018-07-30 | $5.41 | $5.42 | $5.33 | $5.34 | $4.55 | 8,080,210 |
| 2018-07-27 | $5.40 | $5.55 | $5.39 | $5.43 | $4.63 | 13,405,970 |
| 2018-07-26 | $5.38 | $5.42 | $5.35 | $5.40 | $4.60 | 9,518,680 |
| 2018-07-25 | $5.38 | $5.41 | $5.35 | $5.38 | $4.59 | 8,086,460 |
| 2018-07-24 | $5.37 | $5.44 | $5.29 | $5.38 | $4.59 | 13,111,530 |
| 2018-07-23 | $5.18 | $5.40 | $5.15 | $5.35 | $4.56 | 12,762,240 |
| 2018-07-20 | $5.08 | $5.24 | $5.07 | $5.20 | $4.43 | 7,864,630 |
| 2018-07-19 | $5.15 | $5.18 | $5.05 | $5.08 | $4.33 | 7,020,980 |
| 2018-07-18 | $5.20 | $5.21 | $5.13 | $5.15 | $4.39 | 6,832,420 |
| 2018-07-17 | $5.09 | $5.23 | $5.04 | $5.17 | $4.41 | 9,761,660 |
| 2018-07-16 | $5.07 | $5.09 | $5.03 | $5.08 | $4.33 | 5,047,020 |
| 2018-07-13 | $5.07 | $5.09 | $5.03 | $5.04 | $4.30 | 5,601,960 |
| 2018-07-12 | $4.94 | $5.08 | $4.91 | $5.07 | $4.32 | 7,465,160 |
| 2018-07-11 | $5.05 | $5.05 | $4.88 | $4.94 | $4.21 | 9,454,580 |
| 2018-07-10 | $5.06 | $5.12 | $5.02 | $5.11 | $4.36 | 6,025,150 |
| 2018-07-09 | $5.02 | $5.08 | $4.97 | $5.06 | $4.31 | 9,364,980 |
| 2018-07-06 | $4.94 | $5.02 | $4.80 | $4.97 | $4.24 | 9,847,080 |
| 2018-07-05 | $5.06 | $5.09 | $4.87 | $4.88 | $4.16 | 9,743,660 |
| 2018-07-04 | $5.16 | $5.17 | $5.04 | $5.05 | $4.31 | 8,774,830 |
| 2018-07-03 | $5.14 | $5.18 | $5.08 | $5.16 | $4.40 | 8,360,890 |
| 2018-07-02 | $5.22 | $5.22 | $5.10 | $5.12 | $4.37 | 9,115,040 |
| 2018-06-29 | $5.09 | $5.26 | $5.07 | $5.23 | $4.46 | 8,116,890 |
| 2018-06-28 | $5.08 | $5.15 | $5.05 | $5.10 | $4.35 | 7,907,430 |
| 2018-06-27 | $5.18 | $5.19 | $5.05 | $5.07 | $4.32 | 9,415,620 |
| 2018-06-26 | $5.07 | $5.21 | $5.02 | $5.18 | $4.42 | 7,202,750 |
| 2018-06-25 | $5.26 | $5.33 | $5.17 | $5.19 | $4.43 | 7,660,450 |
| 2018-06-22 | $5.12 | $5.21 | $5.05 | $5.18 | $4.42 | 7,160,550 |
| 2018-06-21 | $5.19 | $5.27 | $5.09 | $5.12 | $4.37 | 10,146,180 |
| 2018-06-20 | $5.08 | $5.23 | $5.07 | $5.16 | $4.40 | 11,914,070 |
| 2018-06-19 | $5.44 | $5.50 | $5.03 | $5.13 | $4.37 | 22,132,500 |
| 2018-06-18 | $5.59 | $5.59 | $5.59 | $5.59 | $4.77 | 0 |
| 2018-06-15 | $5.77 | $5.79 | $5.38 | $5.59 | $4.77 | 16,971,050 |
| 2018-06-14 | $5.81 | $5.85 | $5.75 | $5.77 | $4.92 | 6,507,970 |
| 2018-06-13 | $5.90 | $5.90 | $5.80 | $5.81 | $4.95 | 6,967,330 |
| 2018-06-12 | $5.92 | $5.93 | $5.83 | $5.89 | $5.02 | 5,664,470 |
| 2018-06-11 | $5.94 | $5.99 | $5.87 | $5.89 | $5.02 | 7,231,790 |
| 2018-06-08 | $6.03 | $6.05 | $5.93 | $5.95 | $5.07 | 9,714,190 |
| 2018-06-07 | $6.04 | $6.07 | $6.02 | $6.03 | $5.14 | 5,247,740 |
| 2018-06-06 | $6.06 | $6.07 | $6.00 | $6.03 | $5.14 | 5,495,430 |
| 2018-06-05 | $6.02 | $6.08 | $5.96 | $6.08 | $5.18 | 8,615,460 |
| 2018-06-04 | $6.09 | $6.14 | $6.00 | $6.03 | $5.14 | 6,791,860 |
| 2018-06-01 | $6.08 | $6.14 | $6.04 | $6.08 | $5.18 | 8,791,790 |
| 2018-05-31 | $6.10 | $6.16 | $6.00 | $6.09 | $5.19 | 9,317,280 |
| 2018-05-30 | $6.33 | $6.35 | $6.25 | $6.27 | $5.18 | 9,312,950 |
| 2018-05-29 | $6.30 | $6.41 | $6.30 | $6.38 | $5.27 | 8,498,090 |
| 2018-05-28 | $6.37 | $6.39 | $6.26 | $6.33 | $5.23 | 9,885,710 |
| 2018-05-25 | $6.44 | $6.46 | $6.37 | $6.37 | $5.26 | 9,961,490 |
| 2018-05-24 | $6.55 | $6.55 | $6.44 | $6.46 | $5.33 | 12,516,960 |
| 2018-05-23 | $6.65 | $6.72 | $6.51 | $6.53 | $5.39 | 15,709,530 |
| 2018-05-22 | $6.57 | $6.65 | $6.49 | $6.55 | $5.41 | 20,328,920 |
| 2018-05-21 | $6.52 | $6.54 | $6.47 | $6.50 | $5.37 | 20,750,260 |
| 2018-05-18 | $6.32 | $6.43 | $6.30 | $6.42 | $5.30 | 11,266,350 |
| 2018-05-17 | $6.36 | $6.38 | $6.32 | $6.32 | $5.22 | 5,936,430 |
| 2018-05-16 | $6.41 | $6.41 | $6.33 | $6.36 | $5.25 | 5,908,960 |
| 2018-05-15 | $6.39 | $6.42 | $6.31 | $6.42 | $5.30 | 8,129,050 |
| 2018-05-14 | $6.41 | $6.44 | $6.37 | $6.39 | $5.28 | 8,219,050 |
| 2018-05-11 | $6.52 | $6.55 | $6.40 | $6.41 | $5.29 | 11,493,220 |
| 2018-05-10 | $6.50 | $6.51 | $6.42 | $6.47 | $5.34 | 12,680,060 |
| 2018-05-09 | $6.39 | $6.54 | $6.35 | $6.51 | $5.37 | 19,195,570 |
| 2018-05-08 | $6.35 | $6.40 | $6.33 | $6.39 | $5.28 | 10,043,100 |
| 2018-05-07 | $6.34 | $6.39 | $6.32 | $6.36 | $5.25 | 11,489,000 |
| 2018-05-04 | $6.35 | $6.41 | $6.29 | $6.31 | $5.21 | 10,439,950 |
| 2018-05-03 | $6.29 | $6.42 | $6.26 | $6.41 | $5.29 | 18,993,990 |
| 2018-05-02 | $6.22 | $6.27 | $6.17 | $6.22 | $5.13 | 10,015,910 |
| 2018-05-01 | $6.21 | $6.21 | $6.21 | $6.21 | $5.13 | 0 |
| 2018-04-30 | $6.21 | $6.21 | $6.21 | $6.21 | $5.13 | 0 |
| 2018-04-27 | $6.18 | $6.24 | $6.12 | $6.21 | $5.13 | 9,879,170 |
| 2018-04-26 | $6.30 | $6.33 | $6.15 | $6.17 | $5.09 | 8,661,400 |
| 2018-04-25 | $6.28 | $6.33 | $6.25 | $6.28 | $5.18 | 5,895,110 |
| 2018-04-24 | $6.23 | $6.35 | $6.20 | $6.30 | $5.20 | 9,692,440 |
| 2018-04-23 | $6.17 | $6.24 | $6.11 | $6.23 | $5.14 | 7,686,110 |
| 2018-04-20 | $6.32 | $6.32 | $6.13 | $6.16 | $5.09 | 11,937,180 |
| 2018-04-19 | $6.35 | $6.37 | $6.27 | $6.34 | $5.23 | 8,898,270 |
| 2018-04-18 | $6.35 | $6.39 | $6.20 | $6.34 | $5.23 | 8,325,500 |
| 2018-04-17 | $6.37 | $6.41 | $6.28 | $6.30 | $5.20 | 9,397,080 |
| 2018-04-16 | $6.39 | $6.44 | $6.34 | $6.36 | $5.25 | 7,678,870 |
| 2018-04-13 | $6.46 | $6.47 | $6.36 | $6.38 | $5.27 | 8,292,860 |
| 2018-04-12 | $6.53 | $6.53 | $6.42 | $6.42 | $5.30 | 8,253,970 |
| 2018-04-11 | $6.49 | $6.53 | $6.45 | $6.46 | $5.33 | 6,619,590 |
| 2018-04-10 | $6.42 | $6.49 | $6.37 | $6.48 | $5.35 | 7,947,150 |
| 2018-04-09 | $6.32 | $6.45 | $6.26 | $6.39 | $5.28 | 10,273,410 |
| 2018-04-06 | $6.32 | $6.32 | $6.32 | $6.32 | $5.22 | 0 |
| 2018-04-05 | $6.32 | $6.32 | $6.32 | $6.32 | $5.22 | 0 |
| 2018-04-04 | $6.49 | $6.51 | $6.31 | $6.32 | $5.22 | 13,065,040 |
| 2018-04-03 | $6.39 | $6.53 | $6.35 | $6.47 | $5.34 | 13,473,940 |
| 2018-04-02 | $6.59 | $6.66 | $6.50 | $6.53 | $5.39 | 16,242,020 |
| 2018-03-30 | $6.75 | $6.75 | $6.59 | $6.66 | $5.50 | 23,008,700 |
| 2018-03-29 | $6.46 | $6.75 | $6.42 | $6.71 | $5.54 | 25,233,280 |
| 2018-03-28 | $6.52 | $6.56 | $6.43 | $6.47 | $5.34 | 14,028,000 |
| 2018-03-27 | $6.55 | $6.72 | $6.48 | $6.63 | $5.47 | 19,205,680 |
| 2018-03-26 | $6.25 | $6.60 | $6.14 | $6.53 | $5.39 | 20,144,420 |
| 2018-03-23 | $6.35 | $6.45 | $6.14 | $6.29 | $5.19 | 21,779,810 |
| 2018-03-22 | $6.60 | $6.71 | $6.57 | $6.60 | $5.45 | 9,444,410 |
| 2018-03-21 | $6.53 | $6.68 | $6.53 | $6.59 | $5.44 | 11,343,260 |
| 2018-03-20 | $6.61 | $6.63 | $6.50 | $6.55 | $5.41 | 10,546,930 |
| 2018-03-19 | $6.65 | $6.73 | $6.62 | $6.65 | $5.49 | 9,601,220 |
| 2018-03-16 | $6.65 | $6.74 | $6.61 | $6.66 | $5.50 | 9,927,990 |
| 2018-03-15 | $6.67 | $6.72 | $6.57 | $6.63 | $5.47 | 10,234,400 |
| 2018-03-14 | $6.82 | $6.83 | $6.68 | $6.69 | $5.52 | 12,828,750 |
| 2018-03-13 | $6.85 | $6.91 | $6.78 | $6.82 | $5.63 | 13,831,560 |
| 2018-03-12 | $6.80 | $6.86 | $6.77 | $6.85 | $5.65 | 14,041,660 |
| 2018-03-09 | $6.79 | $6.81 | $6.73 | $6.77 | $5.59 | 11,305,900 |
| 2018-03-08 | $6.75 | $6.78 | $6.69 | $6.76 | $5.58 | 8,927,940 |
| 2018-03-07 | $6.80 | $6.82 | $6.68 | $6.70 | $5.53 | 12,361,200 |
| 2018-03-06 | $6.64 | $6.76 | $6.63 | $6.73 | $5.56 | 10,748,020 |
| 2018-03-05 | $6.61 | $6.65 | $6.58 | $6.64 | $5.48 | 6,356,000 |
| 2018-03-02 | $6.66 | $6.69 | $6.57 | $6.61 | $5.46 | 12,034,050 |
| 2018-03-01 | $6.66 | $6.73 | $6.62 | $6.70 | $5.53 | 8,848,690 |
| 2018-02-28 | $6.67 | $6.73 | $6.63 | $6.69 | $5.52 | 8,750,810 |
| 2018-02-27 | $6.71 | $6.75 | $6.66 | $6.69 | $5.52 | 8,837,930 |
| 2018-02-26 | $6.65 | $6.75 | $6.58 | $6.70 | $5.53 | 13,317,660 |
| 2018-02-23 | $6.62 | $6.63 | $6.54 | $6.61 | $5.46 | 7,564,880 |
| 2018-02-22 | $6.62 | $6.67 | $6.52 | $6.63 | $5.47 | 9,749,230 |
| 2018-02-21 | $6.55 | $6.55 | $6.55 | $6.55 | $5.41 | 0 |
| 2018-02-20 | $6.55 | $6.55 | $6.55 | $6.55 | $5.41 | 0 |
| 2018-02-19 | $6.55 | $6.55 | $6.55 | $6.55 | $5.41 | 0 |
| 2018-02-16 | $6.55 | $6.55 | $6.55 | $6.55 | $5.41 | 0 |
| 2018-02-15 | $6.55 | $6.55 | $6.55 | $6.55 | $5.41 | 0 |
| 2018-02-14 | $6.59 | $6.62 | $6.52 | $6.55 | $5.41 | 7,208,270 |
| 2018-02-13 | $6.44 | $6.60 | $6.41 | $6.59 | $5.44 | 16,336,260 |
| 2018-02-12 | $6.37 | $6.52 | $6.35 | $6.42 | $5.30 | 15,435,370 |
| 2018-02-09 | $6.45 | $6.55 | $6.15 | $6.25 | $5.16 | 22,968,450 |
| 2018-02-08 | $6.53 | $6.69 | $6.53 | $6.62 | $5.47 | 7,554,280 |
| 2018-02-07 | $6.59 | $6.67 | $6.39 | $6.53 | $5.39 | 17,123,800 |
| 2018-02-06 | $6.80 | $6.87 | $6.40 | $6.44 | $5.32 | 24,558,870 |
| 2018-02-05 | $6.76 | $6.90 | $6.76 | $6.89 | $5.69 | 11,421,250 |
| 2018-02-02 | $6.80 | $7.02 | $6.75 | $6.89 | $5.69 | 19,162,710 |
| 2018-02-01 | $7.03 | $7.11 | $6.77 | $6.84 | $5.65 | 19,162,830 |
| 2018-01-31 | $7.13 | $7.18 | $7.03 | $7.04 | $5.81 | 15,279,870 |
| 2018-01-30 | $7.23 | $7.33 | $7.14 | $7.14 | $5.89 | 14,294,910 |
| 2018-01-29 | $7.41 | $7.45 | $7.22 | $7.28 | $6.01 | 18,226,630 |
| 2018-01-26 | $7.40 | $7.43 | $7.33 | $7.40 | $6.11 | 12,575,690 |
| 2018-01-25 | $7.39 | $7.53 | $7.35 | $7.36 | $6.08 | 18,830,790 |
| 2018-01-24 | $7.25 | $7.46 | $7.23 | $7.42 | $6.13 | 32,627,160 |
| 2018-01-23 | $7.19 | $7.32 | $7.19 | $7.23 | $5.97 | 13,550,460 |
| 2018-01-22 | $7.18 | $7.22 | $7.11 | $7.19 | $5.94 | 10,769,360 |
| 2018-01-19 | $7.23 | $7.24 | $7.12 | $7.18 | $5.93 | 11,594,360 |
| 2018-01-18 | $7.24 | $7.25 | $7.14 | $7.20 | $5.94 | 12,851,520 |
| 2018-01-17 | $7.19 | $7.34 | $7.14 | $7.26 | $5.99 | 23,424,410 |
| 2018-01-16 | $7.06 | $7.18 | $7.06 | $7.18 | $5.93 | 13,270,060 |
| 2018-01-15 | $7.13 | $7.21 | $7.04 | $7.06 | $5.83 | 16,900,770 |
| 2018-01-12 | $7.09 | $7.19 | $7.07 | $7.12 | $5.88 | 9,763,480 |
| 2018-01-11 | $7.10 | $7.12 | $7.04 | $7.10 | $5.86 | 7,069,320 |
| 2018-01-10 | $7.14 | $7.14 | $7.03 | $7.11 | $5.87 | 11,113,340 |
| 2018-01-09 | $7.14 | $7.25 | $7.11 | $7.15 | $5.90 | 11,930,400 |
| 2018-01-08 | $7.13 | $7.17 | $7.06 | $7.17 | $5.92 | 13,693,660 |
| 2018-01-05 | $7.11 | $7.19 | $7.07 | $7.14 | $5.89 | 17,878,530 |
| 2018-01-04 | $7.02 | $7.20 | $7.01 | $7.12 | $5.88 | 28,117,430 |
| 2018-01-03 | $6.97 | $6.98 | $6.92 | $6.97 | $5.75 | 9,839,740 |
| 2018-01-02 | $6.84 | $6.98 | $6.83 | $6.95 | $5.74 | 14,262,080 |
| 2018-01-01 | $6.82 | $6.82 | $6.82 | $6.82 | $5.63 | 0 |
| 2017-12-29 | $6.79 | $6.84 | $6.72 | $6.82 | $5.63 | 7,224,150 |
| 2017-12-28 | $6.77 | $6.85 | $6.75 | $6.78 | $5.60 | 9,056,540 |
| 2017-12-27 | $6.81 | $6.84 | $6.75 | $6.77 | $5.59 | 9,046,000 |
| 2017-12-26 | $6.75 | $6.84 | $6.72 | $6.82 | $5.63 | 9,416,790 |
| 2017-12-25 | $6.86 | $6.87 | $6.65 | $6.75 | $5.57 | 27,925,220 |
| 2017-12-22 | $7.02 | $7.05 | $6.90 | $6.92 | $5.71 | 18,250,590 |
| 2017-12-21 | $7.05 | $7.09 | $6.98 | $7.02 | $5.80 | 16,769,550 |
| 2017-12-20 | $7.26 | $7.26 | $7.06 | $7.07 | $5.84 | 16,712,820 |
| 2017-12-19 | $7.16 | $7.31 | $7.14 | $7.26 | $5.99 | 12,062,500 |
| 2017-12-18 | $7.17 | $7.24 | $7.10 | $7.15 | $5.90 | 9,463,680 |
| 2017-12-15 | $7.13 | $7.23 | $7.12 | $7.18 | $5.93 | 9,893,850 |
| 2017-12-14 | $7.21 | $7.24 | $7.13 | $7.14 | $5.89 | 10,721,990 |
| 2017-12-13 | $7.15 | $7.23 | $7.14 | $7.21 | $5.95 | 7,220,700 |
| 2017-12-12 | $7.25 | $7.29 | $7.16 | $7.16 | $5.91 | 9,900,810 |
| 2017-12-11 | $7.25 | $7.34 | $7.23 | $7.30 | $6.03 | 15,238,280 |
| 2017-12-08 | $7.11 | $7.29 | $7.08 | $7.27 | $6.00 | 12,814,060 |
| 2017-12-07 | $7.15 | $7.18 | $7.10 | $7.12 | $5.88 | 8,502,110 |
| 2017-12-06 | $7.07 | $7.17 | $7.00 | $7.16 | $5.91 | 11,591,620 |
| 2017-12-05 | $7.17 | $7.20 | $7.02 | $7.08 | $5.84 | 15,152,240 |
| 2017-12-04 | $7.30 | $7.33 | $7.18 | $7.19 | $5.94 | 11,811,380 |
| 2017-12-01 | $7.27 | $7.33 | $7.23 | $7.31 | $6.03 | 7,540,500 |
| 2017-11-30 | $7.29 | $7.37 | $7.25 | $7.26 | $5.99 | 10,885,860 |
| 2017-11-29 | $7.32 | $7.34 | $7.18 | $7.30 | $6.03 | 14,090,310 |
| 2017-11-28 | $7.21 | $7.36 | $7.17 | $7.34 | $6.06 | 11,050,200 |
| 2017-11-27 | $7.34 | $7.39 | $7.19 | $7.20 | $5.94 | 13,796,440 |
| 2017-11-24 | $7.30 | $7.39 | $7.27 | $7.34 | $6.06 | 14,567,020 |
| 2017-11-23 | $7.61 | $7.62 | $7.30 | $7.32 | $6.04 | 27,226,170 |
| 2017-11-22 | $7.71 | $7.75 | $7.55 | $7.63 | $6.30 | 19,082,370 |
| 2017-11-21 | $7.67 | $7.75 | $7.61 | $7.70 | $6.36 | 17,199,650 |
| 2017-11-20 | $7.68 | $7.72 | $7.49 | $7.69 | $6.35 | 19,303,850 |
| 2017-11-17 | $8.00 | $8.04 | $7.66 | $7.75 | $6.40 | 33,621,170 |
| 2017-11-16 | $7.85 | $8.07 | $7.84 | $8.01 | $6.61 | 34,254,580 |
| 2017-11-15 | $7.92 | $7.94 | $7.80 | $7.81 | $6.45 | 18,832,360 |
| 2017-11-14 | $7.94 | $8.16 | $7.91 | $7.96 | $6.57 | 25,593,970 |
| 2017-11-13 | $8.04 | $8.04 | $7.90 | $7.97 | $6.58 | 26,202,480 |
| 2017-11-10 | $7.74 | $8.05 | $7.69 | $8.02 | $6.62 | 39,127,100 |
| 2017-11-09 | $7.77 | $7.79 | $7.66 | $7.72 | $6.37 | 18,630,740 |
| 2017-11-08 | $7.80 | $7.84 | $7.75 | $7.79 | $6.43 | 13,212,930 |
| 2017-11-07 | $7.76 | $7.85 | $7.70 | $7.82 | $6.46 | 23,095,450 |
| 2017-11-06 | $7.56 | $7.76 | $7.53 | $7.74 | $6.39 | 19,562,190 |
| 2017-11-03 | $7.50 | $7.62 | $7.49 | $7.59 | $6.27 | 17,948,170 |
| 2017-11-02 | $7.59 | $7.60 | $7.47 | $7.48 | $6.17 | 17,512,660 |
| 2017-11-01 | $7.59 | $7.67 | $7.57 | $7.60 | $6.27 | 15,249,520 |
| 2017-10-31 | $7.58 | $7.66 | $7.48 | $7.60 | $6.27 | 17,524,450 |
| 2017-10-30 | $7.71 | $7.76 | $7.48 | $7.56 | $6.24 | 37,438,170 |
| 2017-10-27 | $7.97 | $8.00 | $7.77 | $7.80 | $6.44 | 33,107,150 |
| 2017-10-26 | $7.87 | $8.04 | $7.83 | $8.03 | $6.63 | 26,525,070 |
| 2017-10-25 | $7.84 | $7.98 | $7.81 | $7.88 | $6.51 | 27,113,080 |
| 2017-10-24 | $7.87 | $7.87 | $7.71 | $7.77 | $6.41 | 17,721,730 |
| 2017-10-23 | $7.84 | $7.90 | $7.78 | $7.87 | $6.50 | 17,731,710 |
| 2017-10-20 | $7.71 | $7.84 | $7.69 | $7.83 | $6.46 | 21,132,550 |
| 2017-10-19 | $8.10 | $8.11 | $7.69 | $7.73 | $6.38 | 53,799,330 |
| 2017-10-18 | $8.16 | $8.22 | $8.10 | $8.10 | $6.69 | 24,193,080 |
| 2017-10-17 | $8.18 | $8.26 | $8.11 | $8.15 | $6.73 | 23,849,250 |
| 2017-10-16 | $8.16 | $8.37 | $8.09 | $8.22 | $6.79 | 45,643,880 |
| 2017-10-13 | $8.18 | $8.29 | $8.12 | $8.13 | $6.71 | 30,940,820 |
| 2017-10-12 | $8.29 | $8.33 | $8.12 | $8.21 | $6.78 | 37,460,540 |
| 2017-10-11 | $8.13 | $8.32 | $8.08 | $8.27 | $6.83 | 52,468,830 |
| 2017-10-10 | $8.11 | $8.22 | $8.07 | $8.11 | $6.70 | 39,181,740 |
| 2017-10-09 | $8.00 | $8.14 | $7.92 | $8.11 | $6.70 | 48,770,050 |
| 2017-10-06 | $7.87 | $7.87 | $7.87 | $7.87 | $6.50 | 0 |
| 2017-10-05 | $7.87 | $7.87 | $7.87 | $7.87 | $6.50 | 0 |
| 2017-10-04 | $7.87 | $7.87 | $7.87 | $7.87 | $6.50 | 0 |
| 2017-10-03 | $7.87 | $7.87 | $7.87 | $7.87 | $6.50 | 0 |
| 2017-10-02 | $7.87 | $7.87 | $7.87 | $7.87 | $6.50 | 0 |
| 2017-09-29 | $7.87 | $7.96 | $7.86 | $7.87 | $6.50 | 18,333,860 |
| 2017-09-28 | $7.96 | $7.98 | $7.85 | $7.87 | $6.50 | 21,855,620 |
| 2017-09-27 | $7.81 | $7.99 | $7.81 | $7.94 | $6.55 | 35,241,000 |
| 2017-09-26 | $7.71 | $7.80 | $7.70 | $7.77 | $6.41 | 14,754,220 |
| 2017-09-25 | $7.83 | $7.92 | $7.72 | $7.73 | $6.38 | 23,222,080 |
| 2017-09-22 | $7.76 | $7.76 | $7.67 | $7.75 | $6.40 | 15,496,520 |
| 2017-09-21 | $7.77 | $7.88 | $7.68 | $7.73 | $6.38 | 24,098,480 |
| 2017-09-20 | $7.68 | $7.80 | $7.68 | $7.77 | $6.41 | 16,825,500 |
| 2017-09-19 | $7.76 | $7.80 | $7.68 | $7.71 | $6.36 | 24,833,000 |
| 2017-09-18 | $7.88 | $7.94 | $7.74 | $7.80 | $6.44 | 27,522,720 |
| 2017-09-15 | $7.81 | $7.89 | $7.71 | $7.85 | $6.48 | 24,762,070 |
| 2017-09-14 | $7.94 | $8.05 | $7.74 | $7.81 | $6.45 | 43,457,500 |
| 2017-09-13 | $7.97 | $8.00 | $7.87 | $7.94 | $6.55 | 33,138,240 |
| 2017-09-12 | $7.99 | $8.08 | $7.89 | $8.02 | $6.62 | 51,771,070 |
| 2017-09-11 | $7.71 | $8.12 | $7.69 | $8.03 | $6.63 | 91,054,300 |
| 2017-09-08 | $7.63 | $7.79 | $7.57 | $7.70 | $6.36 | 46,215,380 |
| 2017-09-07 | $7.48 | $7.80 | $7.48 | $7.61 | $6.28 | 54,165,350 |
| 2017-09-06 | $7.59 | $7.59 | $7.45 | $7.51 | $6.20 | 24,530,520 |
| 2017-09-05 | $7.52 | $7.58 | $7.45 | $7.57 | $6.25 | 28,780,600 |
| 2017-09-04 | $7.52 | $7.59 | $7.46 | $7.53 | $6.22 | 27,128,150 |
| 2017-09-01 | $7.56 | $7.63 | $7.50 | $7.55 | $6.23 | 30,125,170 |
| 2017-08-31 | $7.39 | $7.60 | $7.37 | $7.58 | $6.26 | 44,392,130 |
| 2017-08-30 | $7.33 | $7.47 | $7.31 | $7.40 | $6.11 | 29,545,080 |
| 2017-08-29 | $7.46 | $7.49 | $7.29 | $7.31 | $6.03 | 33,771,560 |
| 2017-08-28 | $7.21 | $7.41 | $7.21 | $7.40 | $6.11 | 31,368,910 |
| 2017-08-25 | $7.13 | $7.25 | $7.12 | $7.21 | $5.95 | 14,164,440 |
| 2017-08-24 | $7.19 | $7.24 | $7.11 | $7.13 | $5.89 | 18,506,150 |
| 2017-08-23 | $7.25 | $7.30 | $7.20 | $7.24 | $5.98 | 11,934,610 |
| 2017-08-22 | $7.39 | $7.39 | $7.23 | $7.27 | $6.00 | 25,194,040 |
| 2017-08-21 | $7.45 | $7.52 | $7.36 | $7.39 | $6.10 | 20,317,520 |
| 2017-08-18 | $7.40 | $7.55 | $7.36 | $7.46 | $6.16 | 29,102,730 |
| 2017-08-17 | $7.37 | $7.45 | $7.35 | $7.44 | $6.14 | 25,504,150 |
| 2017-08-16 | $7.26 | $7.46 | $7.26 | $7.39 | $6.10 | 26,054,890 |
| 2017-08-15 | $7.32 | $7.36 | $7.25 | $7.28 | $6.01 | 15,537,180 |
| 2017-08-14 | $7.22 | $7.35 | $7.19 | $7.32 | $6.04 | 21,979,600 |
| 2017-08-11 | $7.27 | $7.45 | $7.20 | $7.22 | $5.96 | 34,236,190 |
| 2017-08-10 | $7.34 | $7.43 | $7.22 | $7.29 | $6.02 | 26,018,110 |
| 2017-08-09 | $7.42 | $7.42 | $7.29 | $7.36 | $6.08 | 20,711,930 |
| 2017-08-08 | $7.48 | $7.53 | $7.37 | $7.42 | $6.13 | 22,845,760 |
| 2017-08-07 | $7.32 | $7.53 | $7.26 | $7.48 | $6.17 | 24,993,540 |
| 2017-08-04 | $7.52 | $7.56 | $7.32 | $7.36 | $6.08 | 32,926,360 |
| 2017-08-03 | $7.47 | $7.62 | $7.41 | $7.56 | $6.24 | 35,004,990 |
| 2017-08-02 | $7.56 | $7.58 | $7.40 | $7.47 | $6.17 | 40,375,550 |
| 2017-08-01 | $7.63 | $7.84 | $7.54 | $7.59 | $6.27 | 52,876,240 |
| 2017-07-31 | $7.59 | $7.76 | $7.48 | $7.69 | $6.35 | 59,842,000 |
| 2017-07-28 | $7.34 | $7.85 | $7.33 | $7.66 | $6.32 | 89,494,210 |
| 2017-07-27 | $7.42 | $7.47 | $7.27 | $7.39 | $6.10 | 56,169,190 |
| 2017-07-26 | $6.94 | $7.39 | $6.94 | $7.39 | $6.10 | 81,109,710 |
| 2017-07-25 | $7.01 | $7.07 | $6.94 | $6.98 | $5.76 | 15,445,970 |
| 2017-07-24 | $6.99 | $7.07 | $6.96 | $7.03 | $5.80 | 17,642,170 |
| 2017-07-21 | $6.89 | $7.04 | $6.86 | $7.03 | $5.80 | 22,689,030 |
| 2017-07-20 | $6.85 | $6.96 | $6.85 | $6.91 | $5.70 | 16,877,460 |
| 2017-07-19 | $6.73 | $6.88 | $6.71 | $6.86 | $5.66 | 19,746,750 |
| 2017-07-18 | $6.69 | $6.77 | $6.64 | $6.73 | $5.56 | 16,635,370 |
| 2017-07-17 | $7.05 | $7.08 | $6.68 | $6.69 | $5.52 | 34,411,210 |
| 2017-07-14 | $7.13 | $7.13 | $7.05 | $7.06 | $5.83 | 10,698,930 |
| 2017-07-13 | $7.08 | $7.15 | $7.07 | $7.10 | $5.86 | 14,427,740 |
| 2017-07-12 | $7.08 | $7.13 | $7.02 | $7.10 | $5.86 | 19,261,450 |
| 2017-07-11 | $7.08 | $7.18 | $7.06 | $7.10 | $5.86 | 17,500,830 |
| 2017-07-10 | $7.10 | $7.16 | $7.08 | $7.09 | $5.85 | 16,546,390 |
| 2017-07-07 | $7.18 | $7.22 | $7.08 | $7.12 | $5.88 | 27,470,060 |
| 2017-07-06 | $7.23 | $7.25 | $7.17 | $7.21 | $5.95 | 18,752,620 |
| 2017-07-05 | $7.15 | $7.28 | $7.15 | $7.23 | $5.97 | 20,367,560 |
| 2017-07-04 | $7.28 | $7.31 | $7.16 | $7.17 | $5.92 | 18,995,650 |
| 2017-07-03 | $7.30 | $7.31 | $7.21 | $7.28 | $6.01 | 18,553,890 |
| 2017-06-30 | $7.25 | $7.35 | $7.23 | $7.29 | $6.02 | 25,242,040 |
| 2017-06-29 | $7.10 | $7.29 | $7.09 | $7.29 | $6.02 | 32,300,100 |
| 2017-06-28 | $7.20 | $7.20 | $7.09 | $7.12 | $5.88 | 15,930,550 |
| 2017-06-27 | $7.24 | $7.27 | $7.16 | $7.20 | $5.94 | 16,324,770 |
| 2017-06-26 | $7.09 | $7.25 | $7.07 | $7.24 | $5.98 | 29,270,800 |
| 2017-06-23 | $7.10 | $7.13 | $6.98 | $7.11 | $5.87 | 24,934,430 |
| 2017-06-22 | $7.11 | $7.24 | $7.09 | $7.11 | $5.87 | 30,526,850 |
| 2017-06-21 | $7.17 | $7.19 | $7.06 | $7.10 | $5.86 | 19,759,210 |
| 2017-06-20 | $7.23 | $7.24 | $7.13 | $7.14 | $5.89 | 19,340,790 |
| 2017-06-19 | $7.13 | $7.21 | $7.08 | $7.20 | $5.94 | 21,685,400 |
| 2017-06-16 | $7.26 | $7.28 | $7.14 | $7.15 | $5.90 | 21,815,690 |
| 2017-06-15 | $7.24 | $7.33 | $7.22 | $7.26 | $5.99 | 25,562,970 |
| 2017-06-14 | $7.33 | $7.40 | $7.22 | $7.25 | $5.99 | 38,439,750 |
| 2017-06-13 | $7.18 | $7.55 | $7.15 | $7.43 | $6.13 | 61,170,020 |
| 2017-06-12 | $7.04 | $7.24 | $7.00 | $7.19 | $5.94 | 37,146,690 |
| 2017-06-09 | $7.03 | $7.08 | $6.94 | $7.04 | $5.81 | 31,497,680 |
| 2017-06-08 | $7.20 | $7.26 | $7.07 | $7.08 | $5.84 | 21,046,530 |
| 2017-06-07 | $11.16 | $11.26 | $11.12 | $11.24 | $5.91 | 20,846,650 |
| 2017-06-06 | $11.14 | $11.18 | $11.04 | $11.16 | $5.70 | 15,748,800 |
| 2017-06-05 | $11.15 | $11.21 | $11.09 | $11.16 | $5.70 | 14,708,710 |
| 2017-06-02 | $11.14 | $11.21 | $11.00 | $11.13 | $5.69 | 20,568,420 |
| 2017-06-01 | $11.08 | $11.18 | $10.91 | $11.16 | $5.70 | 36,948,100 |
| 2017-05-31 | $10.95 | $11.08 | $10.87 | $11.05 | $5.65 | 22,386,660 |
| 2017-05-30 | $10.91 | $10.91 | $10.91 | $10.91 | $5.57 | 0 |
| 2017-05-29 | $10.91 | $10.91 | $10.91 | $10.91 | $5.57 | 0 |
| 2017-05-26 | $10.88 | $10.99 | $10.83 | $10.91 | $5.57 | 13,775,020 |
| 2017-05-25 | $10.70 | $10.95 | $10.68 | $10.91 | $5.57 | 20,974,250 |
| 2017-05-24 | $10.73 | $10.78 | $10.53 | $10.77 | $5.50 | 13,254,310 |
| 2017-05-23 | $10.65 | $10.79 | $10.56 | $10.77 | $5.50 | 17,548,880 |
| 2017-05-22 | $10.69 | $10.77 | $10.44 | $10.75 | $5.49 | 12,934,900 |
| 2017-05-19 | $10.75 | $10.78 | $10.66 | $10.74 | $5.49 | 6,620,170 |
| 2017-05-18 | $10.66 | $10.80 | $10.62 | $10.76 | $5.50 | 9,512,940 |
| 2017-05-17 | $10.63 | $10.85 | $10.57 | $10.72 | $5.48 | 13,246,110 |
| 2017-05-16 | $10.50 | $10.64 | $10.42 | $10.63 | $5.43 | 12,314,900 |
| 2017-05-15 | $10.47 | $10.56 | $10.43 | $10.46 | $5.34 | 10,222,480 |
| 2017-05-12 | $10.48 | $10.54 | $10.40 | $10.44 | $5.33 | 8,511,090 |
| 2017-05-11 | $10.30 | $10.55 | $10.13 | $10.48 | $5.35 | 25,315,750 |
| 2017-05-10 | $10.42 | $10.57 | $10.26 | $10.40 | $5.31 | 17,773,030 |
| 2017-05-09 | $10.99 | $11.05 | $10.25 | $10.52 | $5.38 | 32,890,980 |
| 2017-05-08 | $10.82 | $11.02 | $10.80 | $11.01 | $5.63 | 22,273,390 |
| 2017-05-05 | $10.82 | $10.91 | $10.62 | $10.90 | $5.57 | 22,503,780 |
| 2017-05-04 | $11.01 | $11.03 | $10.80 | $10.86 | $5.55 | 20,466,670 |
| 2017-05-03 | $11.01 | $11.05 | $10.92 | $11.02 | $5.63 | 17,261,930 |
| 2017-05-02 | $10.84 | $11.08 | $10.77 | $11.04 | $5.64 | 30,235,410 |
| 2017-05-01 | $10.84 | $10.84 | $10.84 | $10.84 | $5.54 | 0 |
| 2017-04-28 | $10.88 | $10.95 | $10.76 | $10.84 | $5.54 | 15,385,300 |
| 2017-04-27 | $10.80 | $10.98 | $10.60 | $10.87 | $5.55 | 21,649,530 |
| 2017-04-26 | $10.70 | $10.80 | $10.65 | $10.79 | $5.51 | 13,471,260 |
| 2017-04-25 | $10.92 | $10.94 | $10.63 | $10.65 | $5.44 | 18,109,400 |
| 2017-04-24 | $10.61 | $10.78 | $10.33 | $10.75 | $5.49 | 18,382,860 |
| 2017-04-21 | $10.40 | $10.70 | $10.40 | $10.65 | $5.44 | 12,320,630 |
| 2017-04-20 | $10.46 | $10.50 | $10.30 | $10.49 | $5.36 | 11,226,900 |
| 2017-04-19 | $10.41 | $10.49 | $10.21 | $10.46 | $5.34 | 17,570,890 |
| 2017-04-18 | $10.64 | $10.74 | $10.45 | $10.46 | $5.34 | 13,054,400 |
| 2017-04-17 | $10.68 | $10.69 | $10.50 | $10.64 | $5.44 | 15,905,940 |
| 2017-04-14 | $10.94 | $10.96 | $10.66 | $10.70 | $5.47 | 19,976,400 |
| 2017-04-13 | $10.94 | $11.05 | $10.90 | $10.98 | $5.61 | 14,850,040 |
| 2017-04-12 | $11.03 | $11.13 | $10.92 | $11.00 | $5.62 | 22,863,780 |
| 2017-04-11 | $11.01 | $11.16 | $10.87 | $11.09 | $5.67 | 36,774,400 |
| 2017-04-10 | $10.87 | $11.14 | $10.81 | $11.02 | $5.63 | 35,056,350 |
| 2017-04-07 | $10.88 | $10.92 | $10.83 | $10.85 | $5.54 | 15,202,780 |
| 2017-04-06 | $10.88 | $10.94 | $10.82 | $10.90 | $5.57 | 15,479,690 |
| 2017-04-05 | $10.65 | $10.90 | $10.64 | $10.89 | $5.56 | 19,310,890 |
| 2017-04-04 | $10.64 | $10.64 | $10.64 | $10.64 | $5.44 | 0 |
| 2017-04-03 | $10.64 | $10.64 | $10.64 | $10.64 | $5.44 | 0 |
| 2017-03-31 | $10.64 | $10.69 | $10.57 | $10.64 | $5.44 | 9,682,460 |
| 2017-03-30 | $10.80 | $10.80 | $10.51 | $10.64 | $5.44 | 20,506,340 |
| 2017-03-29 | $10.84 | $10.94 | $10.72 | $10.81 | $5.52 | 16,899,340 |
| 2017-03-28 | $10.79 | $10.85 | $10.73 | $10.82 | $5.53 | 11,230,360 |
| 2017-03-27 | $10.82 | $10.89 | $10.72 | $10.80 | $5.52 | 16,797,210 |
| 2017-03-24 | $10.59 | $10.82 | $10.55 | $10.79 | $5.51 | 19,763,210 |
| 2017-03-23 | $10.61 | $10.72 | $10.50 | $10.63 | $5.43 | 16,175,780 |
| 2017-03-22 | $10.74 | $10.74 | $10.56 | $10.58 | $5.41 | 19,360,180 |
| 2017-03-21 | $10.74 | $10.80 | $10.71 | $10.79 | $5.51 | 12,854,560 |
| 2017-03-20 | $10.76 | $10.79 | $10.64 | $10.75 | $5.49 | 17,399,310 |
| 2017-03-17 | $10.90 | $10.97 | $10.74 | $10.78 | $5.51 | 19,246,040 |
| 2017-03-16 | $10.92 | $10.99 | $10.87 | $10.94 | $5.59 | 20,363,030 |
| 2017-03-15 | $10.80 | $10.98 | $10.73 | $10.90 | $5.57 | 18,752,590 |
| 2017-03-14 | $10.83 | $10.88 | $10.70 | $10.84 | $5.54 | 18,806,870 |
| 2017-03-13 | $10.77 | $10.87 | $10.71 | $10.86 | $5.55 | 16,998,150 |
| 2017-03-10 | $10.82 | $10.87 | $10.73 | $10.73 | $5.48 | 14,937,450 |
| 2017-03-09 | $11.06 | $11.06 | $10.77 | $10.83 | $5.53 | 27,796,490 |
| 2017-03-08 | $11.06 | $11.12 | $10.99 | $11.08 | $5.66 | 15,754,150 |
| 2017-03-07 | $11.18 | $11.19 | $11.01 | $11.06 | $5.65 | 22,801,770 |
| 2017-03-06 | $11.11 | $11.22 | $11.07 | $11.17 | $5.71 | 20,327,560 |
| 2017-03-03 | $11.02 | $11.15 | $10.96 | $11.10 | $5.67 | 18,004,150 |
| 2017-03-02 | $11.29 | $11.31 | $11.06 | $11.08 | $5.66 | 30,028,950 |
| 2017-03-01 | $11.32 | $11.35 | $11.20 | $11.22 | $5.73 | 25,372,500 |
| 2017-02-28 | $11.22 | $11.38 | $11.19 | $11.33 | $5.79 | 24,335,760 |
| 2017-02-27 | $11.45 | $11.50 | $11.20 | $11.22 | $5.73 | 34,190,560 |
| 2017-02-24 | $11.38 | $11.54 | $11.34 | $11.39 | $5.82 | 39,641,260 |
| 2017-02-23 | $11.37 | $11.46 | $11.21 | $11.43 | $5.84 | 52,726,750 |
| 2017-02-22 | $10.98 | $11.48 | $10.97 | $11.39 | $5.82 | 78,826,610 |
| 2017-02-21 | $11.00 | $11.09 | $10.94 | $11.05 | $5.65 | 29,775,330 |
| 2017-02-20 | $10.84 | $10.99 | $10.79 | $10.97 | $5.60 | 31,524,600 |
| 2017-02-17 | $11.14 | $11.17 | $10.71 | $10.73 | $5.48 | 44,732,070 |
| 2017-02-16 | $10.92 | $11.13 | $10.83 | $11.04 | $5.64 | 43,424,890 |
| 2017-02-15 | $10.96 | $11.32 | $10.94 | $10.98 | $5.61 | 71,758,910 |
| 2017-02-14 | $11.10 | $11.12 | $10.95 | $10.97 | $5.60 | 35,864,180 |
| 2017-02-13 | $11.05 | $11.26 | $10.92 | $11.14 | $5.69 | 56,095,120 |
| 2017-02-10 | $10.96 | $11.16 | $10.85 | $11.05 | $5.65 | 59,918,230 |
| 2017-02-09 | $10.90 | $10.98 | $10.79 | $10.94 | $5.59 | 43,173,850 |
| 2017-02-08 | $10.88 | $10.93 | $10.76 | $10.89 | $5.56 | 30,380,690 |
| 2017-02-07 | $10.83 | $11.11 | $10.71 | $10.95 | $5.59 | 49,591,040 |
| 2017-02-06 | $10.70 | $10.88 | $10.65 | $10.86 | $5.55 | 36,114,400 |
| 2017-02-03 | $10.75 | $10.78 | $10.62 | $10.72 | $5.48 | 15,294,380 |
| 2017-02-02 | $10.74 | $10.74 | $10.74 | $10.74 | $5.49 | 0 |
| 2017-02-01 | $10.74 | $10.74 | $10.74 | $10.74 | $5.49 | 0 |
| 2017-01-31 | $10.74 | $10.74 | $10.74 | $10.74 | $5.49 | 0 |
| 2017-01-30 | $10.74 | $10.74 | $10.74 | $10.74 | $5.49 | 0 |
| 2017-01-27 | $10.74 | $10.74 | $10.74 | $10.74 | $5.49 | 0 |
| 2017-01-26 | $10.83 | $10.93 | $10.71 | $10.74 | $5.49 | 26,941,490 |
| 2017-01-25 | $10.58 | $10.90 | $10.52 | $10.86 | $5.55 | 37,083,260 |
| 2017-01-24 | $10.66 | $10.76 | $10.59 | $10.63 | $5.43 | 18,072,600 |
| 2017-01-23 | $10.72 | $10.79 | $10.58 | $10.71 | $5.47 | 26,272,190 |
| 2017-01-20 | $10.48 | $10.64 | $10.38 | $10.64 | $5.44 | 27,328,170 |
| 2017-01-19 | $10.45 | $10.69 | $10.42 | $10.51 | $5.37 | 22,796,530 |
| 2017-01-18 | $10.29 | $10.58 | $10.24 | $10.49 | $5.36 | 26,983,620 |
| 2017-01-17 | $10.30 | $10.37 | $10.11 | $10.28 | $5.25 | 16,865,330 |
| 2017-01-16 | $10.35 | $10.44 | $9.82 | $10.39 | $5.31 | 40,622,580 |
| 2017-01-13 | $10.38 | $10.49 | $10.31 | $10.34 | $5.28 | 18,588,310 |
| 2017-01-12 | $10.52 | $10.56 | $10.34 | $10.36 | $5.29 | 18,635,240 |
| 2017-01-11 | $10.51 | $10.66 | $10.44 | $10.51 | $5.37 | 21,507,600 |
| 2017-01-10 | $10.80 | $10.85 | $10.55 | $10.56 | $5.40 | 31,945,490 |
| 2017-01-09 | $10.52 | $10.90 | $10.52 | $10.81 | $5.52 | 40,752,550 |
| 2017-01-06 | $10.65 | $10.76 | $10.57 | $10.58 | $5.41 | 32,790,320 |
| 2017-01-05 | $10.59 | $11.08 | $10.50 | $10.74 | $5.49 | 70,744,080 |
| 2017-01-04 | $10.47 | $10.82 | $10.40 | $10.66 | $5.45 | 62,925,940 |
| 2017-01-03 | $10.38 | $10.57 | $10.27 | $10.47 | $5.35 | 33,674,850 |
| 2017-01-02 | $10.33 | $10.33 | $10.33 | $10.33 | $5.28 | 0 |
| 2016-12-30 | $10.25 | $10.40 | $10.18 | $10.33 | $5.28 | 22,631,580 |
| 2016-12-29 | $10.08 | $10.46 | $10.07 | $10.31 | $5.27 | 31,954,850 |
| 2016-12-28 | $10.22 | $10.48 | $10.13 | $10.14 | $5.18 | 22,334,540 |
| 2016-12-27 | $10.20 | $10.29 | $10.14 | $10.22 | $5.22 | 13,640,100 |
| 2016-12-26 | $10.01 | $10.34 | $9.81 | $10.26 | $5.24 | 18,668,040 |
| 2016-12-23 | $10.19 | $10.19 | $9.91 | $10.04 | $5.13 | 15,227,630 |
| 2016-12-22 | $10.25 | $10.27 | $10.08 | $10.18 | $5.20 | 16,153,250 |
| 2016-12-21 | $10.26 | $10.40 | $10.18 | $10.22 | $5.22 | 18,294,290 |
| 2016-12-20 | $10.24 | $10.35 | $10.10 | $10.19 | $5.21 | 17,319,200 |
| 2016-12-19 | $10.20 | $10.27 | $10.07 | $10.16 | $5.19 | 21,549,650 |
| 2016-12-16 | $9.76 | $10.67 | $9.75 | $10.25 | $5.24 | 51,483,470 |
| 2016-12-15 | $9.56 | $9.74 | $9.53 | $9.70 | $4.96 | 10,619,790 |
| 2016-12-14 | $9.76 | $9.76 | $9.56 | $9.59 | $4.90 | 13,337,810 |
| 2016-12-13 | $9.73 | $9.80 | $9.67 | $9.76 | $4.99 | 10,803,320 |
| 2016-12-12 | $10.16 | $10.18 | $9.68 | $9.77 | $4.99 | 33,195,930 |
| 2016-12-09 | $10.13 | $10.24 | $10.07 | $10.16 | $5.19 | 13,488,200 |
| 2016-12-08 | $10.23 | $10.25 | $10.12 | $10.13 | $5.18 | 10,491,110 |
| 2016-12-07 | $10.10 | $10.23 | $10.07 | $10.22 | $5.22 | 11,728,420 |
| 2016-12-06 | $10.18 | $10.19 | $10.07 | $10.07 | $5.15 | 10,053,940 |
| 2016-12-05 | $10.01 | $10.18 | $9.98 | $10.16 | $5.19 | 16,523,660 |
| 2016-12-02 | $10.44 | $10.47 | $10.13 | $10.14 | $5.18 | 30,169,460 |
| 2016-12-01 | $10.49 | $10.56 | $10.39 | $10.43 | $5.33 | 22,097,070 |
| 2016-11-30 | $10.52 | $10.66 | $10.43 | $10.48 | $5.35 | 24,802,660 |
| 2016-11-29 | $10.76 | $11.05 | $10.55 | $10.58 | $5.41 | 51,892,740 |
| 2016-11-28 | $10.73 | $10.85 | $10.62 | $10.81 | $5.52 | 37,431,170 |
| 2016-11-25 | $10.64 | $10.74 | $10.45 | $10.69 | $5.46 | 36,768,960 |
| 2016-11-24 | $10.44 | $10.82 | $10.37 | $10.69 | $5.46 | 58,854,230 |
| 2016-11-23 | $10.55 | $10.58 | $10.39 | $10.41 | $5.32 | 21,523,410 |
| 2016-11-22 | $10.34 | $10.53 | $10.31 | $10.53 | $5.38 | 23,522,060 |
| 2016-11-21 | $10.28 | $10.38 | $10.26 | $10.32 | $5.27 | 14,525,570 |
| 2016-11-18 | $10.39 | $10.42 | $10.24 | $10.26 | $5.24 | 15,720,420 |
| 2016-11-17 | $10.54 | $10.55 | $10.32 | $10.39 | $5.31 | 21,046,610 |
| 2016-11-16 | $10.49 | $10.64 | $10.44 | $10.55 | $5.39 | 28,489,160 |
| 2016-11-15 | $10.51 | $10.53 | $10.40 | $10.48 | $5.35 | 17,794,030 |
| 2016-11-14 | $10.39 | $10.53 | $10.37 | $10.50 | $5.36 | 26,618,660 |
| 2016-11-11 | $10.34 | $10.48 | $10.31 | $10.44 | $5.33 | 23,724,260 |
| 2016-11-10 | $10.29 | $10.38 | $10.20 | $10.34 | $5.28 | 19,178,000 |
| 2016-11-09 | $10.46 | $10.46 | $10.03 | $10.18 | $5.20 | 27,926,150 |
| 2016-11-08 | $10.42 | $10.46 | $10.34 | $10.45 | $5.34 | 18,857,800 |
| 2016-11-07 | $10.39 | $10.45 | $10.29 | $10.34 | $5.28 | 16,995,590 |
| 2016-11-04 | $10.48 | $10.61 | $10.36 | $10.39 | $5.31 | 19,847,750 |
| 2016-11-03 | $10.27 | $10.61 | $10.24 | $10.54 | $5.39 | 32,875,620 |
| 2016-11-02 | $10.48 | $10.48 | $10.30 | $10.31 | $5.27 | 21,665,910 |
| 2016-11-01 | $10.40 | $10.54 | $10.33 | $10.52 | $5.38 | 19,834,830 |
| 2016-10-31 | $10.30 | $10.46 | $10.28 | $10.38 | $5.30 | 0 |
| 2016-10-28 | $10.60 | $10.68 | $10.35 | $10.36 | $5.29 | 26,473,420 |
| 2016-10-27 | $10.56 | $10.66 | $10.52 | $10.63 | $5.43 | 20,757,210 |
| 2016-10-26 | $10.70 | $10.77 | $10.51 | $10.55 | $5.39 | 28,513,720 |
| 2016-10-25 | $10.77 | $10.88 | $10.64 | $10.73 | $5.48 | 28,421,410 |
| 2016-10-24 | $10.72 | $10.92 | $10.57 | $10.82 | $5.53 | 38,329,840 |
| 2016-10-21 | $10.80 | $10.95 | $10.53 | $10.70 | $5.47 | 36,449,050 |
| 2016-10-20 | $10.92 | $11.07 | $10.82 | $10.87 | $5.55 | 38,659,970 |
| 2016-10-19 | $10.90 | $11.23 | $10.85 | $10.99 | $5.62 | 68,817,240 |
| 2016-10-18 | $10.56 | $10.81 | $10.47 | $10.79 | $5.51 | 46,209,440 |
| 2016-10-17 | $10.77 | $11.12 | $10.53 | $10.61 | $5.42 | 76,968,280 |
| 2016-10-14 | $10.56 | $11.09 | $10.52 | $10.80 | $5.52 | 98,173,200 |
| 2016-10-13 | $10.25 | $10.73 | $10.19 | $10.64 | $5.44 | 80,049,020 |
| 2016-10-12 | $10.33 | $10.48 | $10.26 | $10.28 | $5.25 | 27,887,530 |
| 2016-10-11 | $10.45 | $10.50 | $10.27 | $10.32 | $5.27 | 30,124,740 |
| 2016-10-10 | $10.28 | $10.43 | $10.17 | $10.39 | $5.31 | 41,437,050 |
| 2016-10-07 | $10.28 | $10.28 | $10.28 | $10.28 | $5.25 | 0 |
| 2016-10-06 | $10.28 | $10.28 | $10.28 | $10.28 | $5.25 | 0 |
| 2016-10-05 | $10.28 | $10.28 | $10.28 | $10.28 | $5.25 | 0 |
| 2016-10-04 | $10.28 | $10.28 | $10.28 | $10.28 | $5.25 | 0 |
| 2016-10-03 | $10.28 | $10.28 | $10.28 | $10.28 | $5.25 | 0 |
| 2016-09-30 | $10.06 | $10.34 | $10.03 | $10.28 | $5.25 | 44,206,600 |
| 2016-09-29 | $10.08 | $10.24 | $9.97 | $10.08 | $5.15 | 27,101,310 |
| 2016-09-28 | $10.02 | $10.16 | $9.97 | $10.05 | $5.13 | 28,055,760 |
| 2016-09-27 | $9.80 | $10.10 | $9.70 | $10.07 | $5.15 | 30,547,990 |
| 2016-09-26 | $9.80 | $10.24 | $9.80 | $9.91 | $5.06 | 46,048,010 |
| 2016-09-23 | $9.81 | $9.85 | $9.76 | $9.80 | $5.01 | 12,467,270 |
| 2016-09-22 | $9.80 | $9.84 | $9.76 | $9.78 | $5.00 | 13,214,850 |
| 2016-09-21 | $9.72 | $9.81 | $9.70 | $9.71 | $4.96 | 10,080,660 |
| 2016-09-20 | $9.81 | $9.84 | $9.60 | $9.70 | $4.96 | 14,819,140 |
| 2016-09-19 | $9.75 | $9.86 | $9.75 | $9.81 | $5.01 | 13,066,830 |
| 2016-09-16 | $9.75 | $9.75 | $9.75 | $9.75 | $4.98 | 0 |
| 2016-09-15 | $9.75 | $9.75 | $9.75 | $9.75 | $4.98 | 0 |
| 2016-09-14 | $9.78 | $9.92 | $9.69 | $9.75 | $4.98 | 17,562,790 |
| 2016-09-13 | $9.83 | $9.89 | $9.72 | $9.84 | $5.03 | 16,193,270 |
| 2016-09-12 | $9.85 | $9.94 | $9.56 | $9.82 | $5.02 | 38,570,530 |
| 2016-09-09 | $10.34 | $10.38 | $10.03 | $10.05 | $5.13 | 29,008,520 |
| 2016-09-08 | $10.26 | $10.32 | $10.18 | $10.27 | $5.25 | 21,102,030 |
| 2016-09-07 | $10.26 | $10.57 | $10.25 | $10.33 | $5.28 | 44,765,410 |
| 2016-09-06 | $10.28 | $10.33 | $10.02 | $10.27 | $5.25 | 33,010,350 |
| 2016-09-05 | $10.26 | $10.36 | $10.20 | $10.28 | $5.25 | 34,547,210 |
| 2016-09-02 | $9.96 | $10.49 | $9.91 | $10.36 | $5.29 | 62,642,510 |
| 2016-09-01 | $10.12 | $10.21 | $9.97 | $10.02 | $5.12 | 21,972,990 |
| 2016-08-31 | $10.05 | $10.14 | $9.93 | $10.12 | $5.17 | 16,541,780 |
| 2016-08-30 | $10.10 | $10.16 | $9.98 | $10.07 | $5.15 | 16,918,400 |
| 2016-08-29 | $9.92 | $10.17 | $9.91 | $10.07 | $5.15 | 22,229,820 |
| 2016-08-26 | $9.93 | $10.08 | $9.89 | $9.91 | $5.06 | 23,564,530 |
| 2016-08-25 | $10.04 | $10.06 | $9.78 | $9.93 | $5.07 | 31,667,440 |
| 2016-08-24 | $10.20 | $10.26 | $10.06 | $10.12 | $5.17 | 23,037,360 |
| 2016-08-23 | $10.18 | $10.26 | $10.05 | $10.19 | $5.21 | 26,749,600 |
| 2016-08-22 | $10.53 | $10.74 | $10.11 | $10.20 | $5.21 | 39,321,380 |
| 2016-08-19 | $10.30 | $10.63 | $10.25 | $10.53 | $5.38 | 49,226,160 |
| 2016-08-18 | $10.23 | $10.55 | $10.20 | $10.32 | $5.27 | 56,518,790 |
| 2016-08-17 | $9.80 | $10.70 | $9.74 | $10.31 | $5.27 | 94,511,000 |
| 2016-08-16 | $9.82 | $9.94 | $9.75 | $9.85 | $5.03 | 31,812,500 |
| 2016-08-15 | $9.70 | $9.89 | $9.65 | $9.82 | $5.02 | 38,017,670 |
| 2016-08-12 | $9.41 | $9.59 | $9.40 | $9.57 | $4.89 | 15,023,510 |
| 2016-08-11 | $9.63 | $9.65 | $9.40 | $9.41 | $4.81 | 17,961,550 |
| 2016-08-10 | $9.71 | $9.77 | $9.56 | $9.58 | $4.89 | 19,526,290 |
| 2016-08-09 | $9.69 | $9.76 | $9.62 | $9.71 | $4.96 | 28,333,140 |
| 2016-08-08 | $9.34 | $9.89 | $9.28 | $9.78 | $5.00 | 45,357,370 |
| 2016-08-05 | $9.26 | $9.46 | $9.20 | $9.34 | $4.77 | 18,225,990 |
| 2016-08-04 | $9.29 | $9.32 | $9.17 | $9.28 | $4.74 | 16,510,930 |
| 2016-08-03 | $9.09 | $9.44 | $9.05 | $9.36 | $4.78 | 24,212,470 |
| 2016-08-02 | $9.01 | $9.14 | $8.99 | $9.12 | $4.66 | 10,510,850 |
| 2016-08-01 | $9.19 | $9.20 | $8.90 | $8.98 | $4.59 | 13,167,530 |
| 2016-07-29 | $9.27 | $9.29 | $9.15 | $9.18 | $4.69 | 13,186,550 |
| 2016-07-28 | $9.28 | $9.37 | $9.10 | $9.24 | $4.72 | 18,715,380 |
| 2016-07-27 | $9.74 | $9.76 | $9.05 | $9.33 | $4.77 | 36,253,380 |
| 2016-07-26 | $9.68 | $9.74 | $9.63 | $9.73 | $4.97 | 24,256,400 |
| 2016-07-25 | $9.52 | $9.77 | $9.52 | $9.72 | $4.97 | 37,467,170 |
| 2016-07-22 | $9.54 | $9.57 | $9.44 | $9.47 | $4.84 | 14,841,400 |
| 2016-07-21 | $9.50 | $9.63 | $9.49 | $9.55 | $4.88 | 16,110,780 |
| 2016-07-20 | $9.57 | $9.61 | $9.48 | $9.49 | $4.85 | 12,889,000 |
| 2016-07-19 | $9.52 | $9.58 | $9.47 | $9.57 | $4.89 | 11,615,270 |
| 2016-07-18 | $9.61 | $9.66 | $9.45 | $9.52 | $4.86 | 14,524,860 |
| 2016-07-15 | $9.72 | $9.72 | $9.57 | $9.62 | $4.92 | 15,778,300 |
| 2016-07-14 | $9.71 | $9.73 | $9.62 | $9.68 | $4.95 | 16,629,500 |
| 2016-07-13 | $9.60 | $9.74 | $9.56 | $9.73 | $4.97 | 29,247,130 |
| 2016-07-12 | $9.48 | $9.63 | $9.35 | $9.60 | $4.90 | 25,370,870 |
| 2016-07-11 | $9.52 | $9.66 | $9.42 | $9.48 | $4.84 | 29,985,200 |
| 2016-07-08 | $9.80 | $9.95 | $9.62 | $9.64 | $4.93 | 57,509,290 |
| 2016-07-07 | $9.49 | $9.63 | $9.33 | $9.62 | $4.92 | 31,858,210 |
| 2016-07-06 | $9.53 | $9.61 | $9.48 | $9.52 | $4.86 | 19,012,820 |
| 2016-07-05 | $9.50 | $9.66 | $9.47 | $9.59 | $4.90 | 24,254,170 |
| 2016-07-04 | $9.31 | $9.55 | $9.26 | $9.51 | $4.86 | 28,912,730 |
| 2016-07-01 | $9.42 | $9.48 | $9.34 | $9.35 | $4.78 | 13,939,090 |
| 2016-06-30 | $9.33 | $9.44 | $9.30 | $9.36 | $4.78 | 14,731,930 |
| 2016-06-29 | $9.31 | $9.57 | $9.21 | $9.43 | $4.82 | 36,615,770 |
| 2016-06-28 | $9.11 | $9.35 | $9.02 | $9.27 | $4.74 | 21,242,450 |
| 2016-06-27 | $8.99 | $9.24 | $8.97 | $9.17 | $4.69 | 15,130,240 |
| 2016-06-24 | $9.11 | $9.18 | $8.67 | $9.09 | $4.64 | 19,587,350 |
| 2016-06-23 | $9.21 | $9.22 | $9.06 | $9.09 | $4.64 | 12,051,710 |
| 2016-06-22 | $9.13 | $9.24 | $9.08 | $9.23 | $4.72 | 12,135,540 |
| 2016-06-21 | $9.36 | $9.40 | $9.03 | $9.10 | $4.65 | 26,990,160 |
| 2016-06-20 | $9.37 | $9.51 | $9.32 | $9.36 | $4.78 | 11,713,090 |
| 2016-06-17 | $12.24 | $12.57 | $12.24 | $12.39 | $4.77 | 20,807,970 |
| 2016-06-16 | $12.18 | $12.35 | $12.11 | $12.23 | $4.71 | 13,953,720 |
| 2016-06-15 | $11.75 | $12.27 | $11.70 | $12.18 | $4.69 | 19,144,740 |
| 2016-06-14 | $11.66 | $12.02 | $11.62 | $11.90 | $4.58 | 12,579,300 |
| 2016-06-13 | $12.24 | $12.35 | $11.63 | $11.66 | $4.49 | 20,554,320 |
| 2016-06-10 | $12.44 | $12.44 | $12.44 | $12.44 | $4.79 | 0 |
| 2016-06-09 | $12.44 | $12.44 | $12.44 | $12.44 | $4.79 | 0 |
| 2016-06-08 | $12.35 | $12.53 | $12.22 | $12.44 | $4.79 | 21,223,850 |
| 2016-06-07 | $12.42 | $12.53 | $12.31 | $12.43 | $4.79 | 20,495,210 |
| 2016-06-06 | $12.30 | $12.70 | $12.24 | $12.44 | $4.79 | 31,055,370 |
| 2016-06-03 | $12.31 | $12.38 | $12.16 | $12.27 | $4.72 | 17,334,510 |
| 2016-06-02 | $12.23 | $12.31 | $12.16 | $12.28 | $4.73 | 15,041,340 |
| 2016-06-01 | $12.20 | $12.20 | $12.20 | $12.20 | $4.70 | 0 |
| 2016-05-31 | $11.75 | $12.22 | $11.71 | $12.20 | $4.70 | 26,883,910 |
| 2016-05-30 | $11.72 | $11.90 | $11.65 | $11.72 | $4.51 | 12,773,270 |
| 2016-05-27 | $11.56 | $12.18 | $11.54 | $11.83 | $4.56 | 30,731,180 |
| 2016-05-26 | $11.58 | $11.68 | $11.36 | $11.63 | $4.48 | 10,651,060 |
| 2016-05-25 | $11.75 | $11.80 | $11.59 | $11.63 | $4.48 | 7,925,590 |
| 2016-05-24 | $11.78 | $11.78 | $11.55 | $11.63 | $4.48 | 7,690,790 |
| 2016-05-23 | $11.66 | $11.83 | $11.66 | $11.77 | $4.53 | 8,480,270 |
| 2016-05-20 | $11.40 | $11.69 | $11.38 | $11.66 | $4.49 | 9,257,490 |
| 2016-05-19 | $11.57 | $11.73 | $11.49 | $11.51 | $4.43 | 8,274,110 |
| 2016-05-18 | $11.78 | $11.83 | $11.36 | $11.51 | $4.43 | 12,649,480 |
| 2016-05-17 | $11.92 | $12.08 | $11.80 | $11.89 | $4.58 | 11,240,910 |
| 2016-05-16 | $11.69 | $11.89 | $11.62 | $11.87 | $4.57 | 7,929,010 |
| 2016-05-13 | $11.76 | $11.89 | $11.60 | $11.69 | $4.50 | 7,493,890 |
| 2016-05-12 | $11.60 | $11.78 | $11.48 | $11.78 | $4.54 | 10,237,290 |
| 2016-05-11 | $11.96 | $11.99 | $11.72 | $11.79 | $4.54 | 8,739,740 |
| 2016-05-10 | $11.81 | $11.91 | $11.76 | $11.87 | $4.57 | 7,980,020 |
| 2016-05-09 | $12.15 | $12.17 | $11.73 | $11.80 | $4.54 | 14,735,140 |
| 2016-05-06 | $12.86 | $12.94 | $12.20 | $12.22 | $4.71 | 24,039,640 |
| 2016-05-05 | $12.81 | $12.94 | $12.72 | $12.87 | $4.96 | 15,660,960 |
| 2016-05-04 | $12.72 | $12.87 | $12.68 | $12.75 | $4.91 | 14,467,800 |
| 2016-05-03 | $12.46 | $12.85 | $12.28 | $12.82 | $4.94 | 20,366,480 |
| 2016-05-02 | $12.44 | $12.44 | $12.44 | $12.44 | $4.79 | 0 |
| 2016-04-29 | $12.44 | $12.63 | $12.40 | $12.44 | $4.79 | 9,486,930 |
| 2016-04-28 | $12.60 | $12.63 | $12.21 | $12.41 | $4.78 | 12,388,980 |
| 2016-04-27 | $12.76 | $12.80 | $12.52 | $12.57 | $4.84 | 10,648,950 |
| 2016-04-26 | $12.85 | $12.90 | $12.50 | $12.79 | $4.92 | 13,393,160 |
| 2016-04-25 | $12.50 | $12.85 | $12.23 | $12.79 | $4.92 | 16,220,570 |
| 2016-04-22 | $12.43 | $12.70 | $12.31 | $12.64 | $4.87 | 19,800,100 |
| 2016-04-21 | $12.48 | $13.06 | $12.46 | $12.60 | $4.85 | 30,988,240 |
| 2016-04-20 | $13.30 | $13.34 | $12.30 | $12.52 | $4.82 | 32,548,310 |
| 2016-04-19 | $13.34 | $13.38 | $13.15 | $13.26 | $5.11 | 15,260,470 |
| 2016-04-18 | $13.40 | $13.46 | $13.14 | $13.21 | $5.09 | 22,196,530 |
| 2016-04-15 | $13.70 | $13.77 | $13.50 | $13.60 | $5.24 | 19,345,790 |
| 2016-04-14 | $13.75 | $13.81 | $13.48 | $13.70 | $5.28 | 23,179,750 |
| 2016-04-13 | $13.49 | $13.88 | $13.46 | $13.64 | $5.25 | 41,482,540 |
| 2016-04-12 | $13.56 | $13.67 | $13.26 | $13.45 | $5.18 | 20,351,060 |
| 2016-04-11 | $13.58 | $13.75 | $13.45 | $13.60 | $5.24 | 28,490,710 |
| 2016-04-08 | $13.44 | $13.53 | $13.15 | $13.39 | $5.16 | 24,707,980 |
| 2016-04-07 | $14.01 | $14.12 | $13.51 | $13.57 | $5.23 | 48,923,640 |
| 2016-04-06 | $13.49 | $14.39 | $13.43 | $14.10 | $5.43 | 70,347,190 |
| 2016-04-05 | $13.12 | $13.57 | $13.08 | $13.53 | $5.21 | 36,034,300 |
| 2016-04-04 | $13.12 | $13.12 | $13.12 | $13.12 | $5.05 | 0 |
| 2016-04-01 | $13.28 | $13.34 | $12.95 | $13.12 | $5.05 | 27,770,720 |
| 2016-03-31 | $13.49 | $13.58 | $13.30 | $13.35 | $5.14 | 25,997,860 |
| 2016-03-30 | $13.11 | $13.47 | $13.04 | $13.46 | $5.18 | 27,902,260 |
| 2016-03-29 | $13.30 | $13.33 | $12.87 | $12.97 | $4.99 | 29,867,890 |
| 2016-03-28 | $13.45 | $13.75 | $13.27 | $13.33 | $5.13 | 50,492,440 |
| 2016-03-25 | $13.05 | $13.52 | $13.03 | $13.38 | $5.15 | 49,720,740 |
| 2016-03-24 | $13.10 | $13.75 | $12.89 | $13.15 | $5.06 | 47,066,700 |
| 2016-03-23 | $13.10 | $13.34 | $13.03 | $13.25 | $5.10 | 27,694,260 |
| 2016-03-22 | $13.01 | $13.39 | $12.96 | $13.10 | $5.04 | 35,252,960 |
| 2016-03-21 | $13.05 | $13.37 | $12.95 | $13.22 | $5.09 | 48,075,310 |
| 2016-03-18 | $12.46 | $13.00 | $12.36 | $12.86 | $4.95 | 41,775,990 |
| 2016-03-17 | $12.05 | $12.49 | $11.99 | $12.36 | $4.76 | 26,219,700 |
| 2016-03-16 | $12.31 | $12.36 | $11.87 | $11.94 | $4.60 | 14,801,250 |
| 2016-03-15 | $12.35 | $12.43 | $12.10 | $12.20 | $4.70 | 17,924,640 |
| 2016-03-14 | $12.09 | $12.48 | $12.09 | $12.30 | $4.74 | 24,056,460 |
| 2016-03-11 | $11.65 | $12.00 | $11.55 | $11.93 | $4.59 | 14,442,640 |
| 2016-03-10 | $12.02 | $12.16 | $11.80 | $11.81 | $4.55 | 16,966,610 |
| 2016-03-09 | $12.01 | $12.13 | $11.85 | $11.98 | $4.61 | 17,349,590 |
| 2016-03-08 | $12.29 | $12.37 | $11.81 | $12.35 | $4.76 | 23,602,460 |
| 2016-03-07 | $12.28 | $12.44 | $12.05 | $12.28 | $4.73 | 21,817,070 |
| 2016-03-04 | $12.30 | $12.43 | $11.63 | $11.89 | $4.58 | 26,742,440 |
| 2016-03-03 | $12.33 | $12.72 | $12.21 | $12.38 | $4.77 | 33,691,350 |
| 2016-03-02 | $11.60 | $12.48 | $11.54 | $12.30 | $4.74 | 32,136,600 |
| 2016-03-01 | $11.37 | $11.77 | $11.18 | $11.60 | $4.47 | 21,782,460 |
| 2016-02-29 | $12.05 | $12.13 | $11.11 | $11.29 | $4.35 | 28,754,840 |
| 2016-02-26 | $12.49 | $12.58 | $11.86 | $12.22 | $4.71 | 28,766,330 |
| 2016-02-25 | $13.75 | $13.75 | $12.39 | $12.39 | $4.77 | 41,388,770 |
| 2016-02-24 | $13.32 | $13.79 | $13.10 | $13.77 | $5.30 | 35,929,280 |
| 2016-02-23 | $13.69 | $13.81 | $13.20 | $13.47 | $5.19 | 29,365,880 |
| 2016-02-22 | $13.62 | $13.85 | $13.45 | $13.71 | $5.28 | 37,025,260 |
| 2016-02-19 | $13.45 | $13.47 | $13.22 | $13.36 | $5.14 | 22,431,130 |
| 2016-02-18 | $13.65 | $13.80 | $13.31 | $13.36 | $5.14 | 33,699,900 |
| 2016-02-17 | $13.20 | $13.69 | $13.11 | $13.59 | $5.23 | 37,119,580 |
| 2016-02-16 | $12.95 | $13.42 | $12.88 | $13.35 | $5.14 | 31,461,720 |
| 2016-02-15 | $12.30 | $12.78 | $12.29 | $12.68 | $4.88 | 20,820,430 |
| 2016-02-12 | $12.93 | $12.93 | $12.93 | $12.93 | $4.98 | 0 |
| 2016-02-11 | $12.93 | $12.93 | $12.93 | $12.93 | $4.98 | 0 |
| 2016-02-10 | $12.93 | $12.93 | $12.93 | $12.93 | $4.98 | 0 |
| 2016-02-09 | $12.93 | $12.93 | $12.93 | $12.93 | $4.98 | 0 |
| 2016-02-08 | $12.93 | $12.93 | $12.93 | $12.93 | $4.98 | 0 |
| 2016-02-05 | $13.03 | $13.28 | $12.90 | $12.93 | $4.98 | 20,217,620 |
| 2016-02-04 | $12.87 | $13.36 | $12.80 | $13.16 | $5.07 | 29,345,350 |
| 2016-02-03 | $12.60 | $12.83 | $12.41 | $12.76 | $4.91 | 19,150,090 |
| 2016-02-02 | $12.31 | $12.88 | $12.30 | $12.82 | $4.94 | 24,241,480 |
| 2016-02-01 | $12.40 | $12.65 | $12.01 | $12.31 | $4.74 | 19,268,340 |
| 2016-01-29 | $11.89 | $12.74 | $11.89 | $12.55 | $4.83 | 28,806,630 |
| 2016-01-28 | $12.18 | $12.72 | $11.79 | $11.83 | $4.56 | 29,521,980 |
| 2016-01-27 | $12.62 | $12.74 | $11.64 | $12.27 | $4.72 | 36,273,680 |
| 2016-01-26 | $13.62 | $13.80 | $12.51 | $12.51 | $4.82 | 36,338,860 |
| 2016-01-25 | $14.09 | $14.19 | $13.71 | $13.90 | $5.35 | 28,911,760 |
| 2016-01-22 | $13.84 | $14.15 | $13.50 | $13.95 | $5.37 | 33,731,040 |
| 2016-01-21 | $14.58 | $14.72 | $13.51 | $13.55 | $5.22 | 60,452,820 |
| 2016-01-20 | $13.52 | $14.85 | $13.52 | $14.85 | $5.72 | 50,097,190 |
| 2016-01-19 | $12.89 | $13.64 | $12.87 | $13.50 | $5.20 | 28,206,630 |
| 2016-01-18 | $12.50 | $13.33 | $12.45 | $12.97 | $4.99 | 24,987,820 |
| 2016-01-15 | $13.39 | $13.54 | $12.66 | $12.80 | $4.93 | 25,766,270 |
| 2016-01-14 | $12.59 | $13.55 | $12.45 | $13.51 | $5.20 | 25,783,670 |
| 2016-01-13 | $13.43 | $13.60 | $12.90 | $12.96 | $4.99 | 26,720,070 |
| 2016-01-12 | $13.08 | $13.48 | $12.83 | $13.28 | $5.11 | 25,489,630 |
| 2016-01-11 | $13.95 | $14.27 | $13.04 | $13.04 | $5.02 | 33,290,560 |
| 2016-01-08 | $14.55 | $14.91 | $13.22 | $14.49 | $5.58 | 38,137,380 |
| 2016-01-07 | $15.50 | $15.50 | $14.17 | $14.17 | $5.46 | 9,306,860 |
| 2016-01-06 | $15.48 | $15.78 | $15.41 | $15.74 | $6.06 | 29,986,490 |
| 2016-01-05 | $14.88 | $15.94 | $14.64 | $15.38 | $5.92 | 34,219,140 |
| 2016-01-04 | $17.70 | $17.82 | $15.86 | $15.86 | $6.11 | 24,116,390 |
| 2016-01-01 | $17.62 | $17.62 | $17.62 | $17.62 | $6.78 | 0 |
| 2015-12-31 | $18.29 | $18.34 | $17.60 | $17.62 | $6.78 | 23,743,180 |
| 2015-12-30 | $18.33 | $18.38 | $18.01 | $18.26 | $7.03 | 24,070,950 |
| 2015-12-29 | $18.30 | $18.44 | $17.96 | $18.25 | $7.03 | 21,260,600 |
| 2015-12-28 | $19.10 | $19.35 | $18.30 | $18.34 | $7.06 | 37,670,970 |
| 2015-12-25 | $18.76 | $19.19 | $18.69 | $19.17 | $7.38 | 26,026,020 |
| 2015-12-24 | $18.95 | $19.03 | $18.62 | $18.80 | $7.24 | 20,210,350 |
| 2015-12-23 | $19.33 | $19.48 | $18.88 | $18.91 | $7.28 | 32,799,300 |
| 2015-12-22 | $19.13 | $19.50 | $18.75 | $19.41 | $7.47 | 38,464,310 |
| 2015-12-21 | $18.60 | $19.16 | $18.51 | $19.00 | $7.32 | 26,693,450 |
| 2015-12-18 | $19.13 | $19.25 | $18.58 | $18.70 | $7.20 | 32,696,410 |
| 2015-12-17 | $18.86 | $19.42 | $18.86 | $19.15 | $7.37 | 42,724,360 |
| 2015-12-16 | $19.04 | $19.18 | $18.71 | $18.76 | $7.22 | 24,088,890 |
| 2015-12-15 | $18.83 | $19.06 | $18.61 | $18.91 | $7.28 | 27,434,520 |
| 2015-12-14 | $18.19 | $18.81 | $18.07 | $18.79 | $7.24 | 23,525,140 |
| 2015-12-11 | $18.40 | $18.64 | $18.25 | $18.39 | $7.08 | 22,227,270 |
| 2015-12-10 | $18.33 | $18.80 | $18.25 | $18.42 | $7.09 | 26,538,840 |
| 2015-12-09 | $18.53 | $18.76 | $18.23 | $18.33 | $7.06 | 29,283,830 |
| 2015-12-08 | $19.20 | $19.26 | $18.60 | $18.61 | $7.17 | 32,685,640 |
| 2015-12-07 | $19.18 | $19.46 | $18.90 | $19.42 | $7.48 | 32,822,480 |
| 2015-12-04 | $19.63 | $19.68 | $19.04 | $19.17 | $7.38 | 40,885,170 |
| 2015-12-03 | $19.43 | $19.87 | $19.02 | $19.84 | $7.64 | 40,161,910 |
| 2015-12-02 | $19.89 | $20.08 | $18.53 | $19.41 | $7.47 | 74,551,100 |
| 2015-12-01 | $21.50 | $21.92 | $20.06 | $20.58 | $7.92 | 140,602,070 |
| 2015-11-30 | $19.61 | $21.04 | $19.22 | $21.04 | $8.10 | 113,575,000 |
| 2015-11-27 | $20.25 | $20.81 | $18.97 | $19.13 | $7.37 | 67,575,820 |
| 2015-11-26 | $21.00 | $21.11 | $20.10 | $20.31 | $7.82 | 54,106,620 |
| 2015-11-25 | $20.20 | $20.97 | $20.11 | $20.87 | $8.04 | 58,558,130 |
| 2015-11-24 | $19.99 | $20.48 | $19.80 | $20.23 | $7.79 | 41,448,580 |
| 2015-11-23 | $20.15 | $20.67 | $19.90 | $20.02 | $7.71 | 45,345,470 |
| 2015-11-20 | $20.31 | $20.57 | $19.96 | $20.10 | $7.74 | 41,603,620 |
| 2015-11-19 | $19.68 | $20.35 | $19.55 | $20.28 | $7.81 | 39,679,960 |
| 2015-11-18 | $20.40 | $20.72 | $19.49 | $19.62 | $7.55 | 52,562,200 |
| 2015-11-17 | $21.05 | $21.24 | $20.12 | $20.26 | $7.80 | 73,878,790 |
| 2015-11-16 | $19.30 | $21.26 | $19.18 | $20.85 | $8.03 | 92,912,850 |
| 2015-11-13 | $19.20 | $20.29 | $18.90 | $19.74 | $7.60 | 68,361,420 |
| 2015-11-12 | $19.80 | $19.86 | $19.19 | $19.42 | $7.48 | 53,562,120 |
| 2015-11-11 | $19.72 | $19.90 | $19.30 | $19.85 | $7.64 | 66,468,980 |
| 2015-11-10 | $20.03 | $20.67 | $19.69 | $19.84 | $7.64 | 71,130,730 |
| 2015-11-09 | $19.97 | $20.39 | $19.52 | $20.08 | $7.73 | 79,497,360 |
| 2015-11-06 | $19.36 | $19.99 | $19.30 | $19.97 | $7.69 | 80,294,180 |
| 2015-11-05 | $19.77 | $20.15 | $19.34 | $19.48 | $7.50 | 129,735,790 |
| 2015-11-04 | $17.59 | $19.34 | $17.59 | $19.34 | $7.45 | 92,862,160 |
| 2015-11-03 | $18.00 | $18.07 | $17.35 | $17.58 | $6.77 | 29,108,360 |
| 2015-11-02 | $17.90 | $18.57 | $17.70 | $17.82 | $6.86 | 41,764,940 |
| 2015-10-30 | $19.08 | $19.08 | $18.18 | $18.52 | $7.13 | 48,836,150 |
| 2015-10-29 | $18.85 | $19.30 | $18.30 | $18.90 | $7.28 | 66,158,360 |
| 2015-10-28 | $18.77 | $19.95 | $18.35 | $18.38 | $7.08 | 82,489,290 |
| 2015-10-27 | $18.60 | $19.05 | $17.53 | $18.97 | $7.30 | 65,150,200 |
| 2015-10-26 | $18.70 | $19.06 | $18.08 | $18.84 | $7.25 | 68,152,640 |
| 2015-10-23 | $17.80 | $18.90 | $17.59 | $18.43 | $7.10 | 66,090,790 |
| 2015-10-22 | $17.51 | $17.96 | $16.82 | $17.77 | $6.84 | 51,300,600 |
| 2015-10-21 | $18.90 | $19.01 | $17.05 | $17.24 | $6.64 | 86,459,620 |
| 2015-10-20 | $18.00 | $19.20 | $17.77 | $18.94 | $7.29 | 72,505,980 |
| 2015-10-19 | $18.92 | $18.98 | $17.73 | $18.14 | $6.98 | 64,194,190 |
| 2015-10-16 | $18.23 | $18.69 | $17.67 | $18.54 | $7.14 | 79,266,440 |
| 2015-10-15 | $16.91 | $18.34 | $16.81 | $18.11 | $6.97 | 80,654,650 |
| 2015-10-14 | $16.90 | $17.51 | $16.64 | $16.97 | $6.53 | 79,331,720 |
| 2015-10-13 | $16.53 | $17.03 | $16.47 | $16.91 | $6.51 | 69,451,290 |
| 2015-10-12 | $15.91 | $16.95 | $15.82 | $16.78 | $6.46 | 100,308,790 |
| 2015-10-09 | $15.41 | $15.41 | $15.41 | $15.41 | $5.93 | 0 |
| 2015-10-08 | $15.18 | $15.54 | $14.87 | $15.41 | $5.93 | 43,664,230 |
| 2015-10-07 | $14.49 | $14.49 | $14.49 | $14.49 | $5.58 | 0 |
| 2015-10-06 | $14.49 | $14.49 | $14.49 | $14.49 | $5.58 | 0 |
| 2015-10-05 | $14.49 | $14.49 | $14.49 | $14.49 | $5.58 | 0 |
| 2015-10-02 | $14.49 | $14.49 | $14.49 | $14.49 | $5.58 | 0 |
| 2015-10-01 | $14.49 | $14.49 | $14.49 | $14.49 | $5.58 | 0 |
| 2015-09-30 | $14.70 | $14.94 | $14.42 | $14.49 | $5.58 | 21,842,940 |
| 2015-09-29 | $14.85 | $14.92 | $14.31 | $14.47 | $5.57 | 31,930,960 |
| 2015-09-28 | $14.92 | $15.30 | $14.21 | $15.27 | $5.88 | 32,833,000 |
| 2015-09-25 | $15.80 | $15.98 | $14.50 | $14.83 | $5.71 | 48,221,610 |
| 2015-09-24 | $16.01 | $16.29 | $15.52 | $15.93 | $6.13 | 40,223,980 |
| 2015-09-23 | $15.69 | $16.12 | $15.37 | $15.57 | $6.00 | 48,132,400 |
| 2015-09-22 | $16.10 | $16.68 | $15.50 | $16.14 | $6.21 | 72,072,900 |
| 2015-09-21 | $14.09 | $15.98 | $14.09 | $15.98 | $6.15 | 58,730,230 |
| 2015-09-18 | $14.20 | $14.66 | $13.80 | $14.53 | $5.59 | 42,070,350 |
| 2015-09-17 | $14.83 | $15.49 | $14.00 | $14.05 | $5.41 | 67,347,510 |
| 2015-09-16 | $13.50 | $14.71 | $13.31 | $14.71 | $5.66 | 58,429,510 |
| 2015-09-15 | $14.18 | $14.50 | $13.37 | $13.37 | $5.15 | 57,258,910 |
| 2015-09-14 | $16.98 | $16.98 | $14.86 | $14.86 | $5.72 | 45,101,890 |
| 2015-09-11 | $16.22 | $16.77 | $15.94 | $16.51 | $6.36 | 45,350,560 |
| 2015-09-10 | $16.49 | $17.00 | $16.21 | $16.24 | $6.25 | 49,267,920 |
| 2015-09-09 | $16.80 | $17.68 | $15.82 | $17.12 | $6.59 | 120,843,960 |
| 2015-09-08 | $15.40 | $16.88 | $14.56 | $16.71 | $6.43 | 71,405,610 |
| 2015-09-07 | $15.08 | $15.92 | $14.85 | $15.62 | $6.01 | 89,532,330 |
| 2015-09-04 | $14.47 | $14.47 | $14.47 | $14.47 | $5.57 | 0 |
| 2015-09-03 | $14.47 | $14.47 | $14.47 | $14.47 | $5.57 | 0 |
| 2015-09-02 | $13.68 | $15.88 | $13.68 | $14.47 | $5.57 | 60,621,000 |
| 2015-09-01 | $16.50 | $16.51 | $15.08 | $15.08 | $5.81 | 50,825,310 |
| 2015-08-31 | $17.01 | $17.89 | $16.42 | $16.76 | $6.45 | 68,755,780 |
| 2015-08-28 | $15.81 | $17.07 | $15.60 | $17.07 | $6.57 | 74,130,600 |
| 2015-08-27 | $14.78 | $15.52 | $13.95 | $15.52 | $5.98 | 60,159,910 |
| 2015-08-26 | $14.70 | $15.66 | $13.42 | $14.11 | $5.43 | 64,499,340 |
| 2015-08-25 | $14.59 | $15.47 | $14.59 | $14.59 | $5.62 | 47,274,390 |