AVIC Capital Holdings Company Ltd (600705) Exchange: SHG
Data as of July 10, 2025
$3.47 ($0.01) 0.29%
AVIC Capital Holdings Company Ltd - Daily Information
Click for more stock information on AVIC Capital Holdings Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $3.46 |
| Previous Close | $3.47 |
| High | $3.48 |
| Low | $3.45 |
| Adjusted Open | $3.46 |
| Previous Adjusted Close | $3.47 |
| Adjusted High | $3.48 |
| Adjusted Low | $3.45 |
About AVIC Capital Holdings Company Ltd (600705)
AVIC CAPITAL CO.,LTD., is engaged in the operation of financial business and financial industrial equity investment business, with a focus on securities, leasing, futures, finance companies and trust operations. Its securities operations include securities brokerage, underwriting and sponsoring, proprietary trading, asset management, securities investment fund distribution, securities investment consulting, and margin trading and short selling business; financial operations include centralized management of funds, settlement, credit, investment, foreign exchange settlement and sales; leasing operations include financial leasing and operation leasing of aircraft, ships, electromechanical and transport equipment, and investment in major projects, and trust operations include transaction management trusts, financing trusts and investment trust.
Invest in AVIC Capital Holdings Company Ltd (600705)
Historical Stock Data for AVIC Capital Holdings Company Ltd (600705)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | $3.46 | $3.48 | $3.45 | $3.47 | $3.47 | 828,187,720 |
| 2025-04-01 | $3.46 | $3.47 | $3.45 | $3.46 | $3.46 | 781,360,740 |
| 2025-03-31 | $3.41 | $3.47 | $3.41 | $3.46 | $3.46 | 1,045,422,240 |
| 2025-03-27 | $3.41 | $3.48 | $3.40 | $3.44 | $3.44 | 65,001,540 |
| 2025-03-26 | $3.40 | $3.47 | $3.39 | $3.43 | $3.43 | 63,222,370 |
| 2025-03-25 | $3.45 | $3.47 | $3.40 | $3.41 | $3.41 | 59,729,000 |
| 2025-03-24 | $3.37 | $3.46 | $3.34 | $3.45 | $3.45 | 104,894,680 |
| 2025-03-21 | $3.44 | $3.48 | $3.39 | $3.40 | $3.40 | 193,883,900 |
| 2025-03-20 | $3.63 | $3.64 | $3.60 | $3.61 | $3.61 | 66,121,600 |
| 2025-03-19 | $3.68 | $3.68 | $3.63 | $3.64 | $3.64 | 71,264,700 |
| 2025-03-18 | $3.70 | $3.72 | $3.65 | $3.67 | $3.67 | 80,336,420 |
| 2025-03-17 | $3.72 | $3.74 | $3.68 | $3.69 | $3.69 | 135,213,020 |
| 2025-03-14 | $3.58 | $3.84 | $3.58 | $3.75 | $3.75 | 284,244,210 |
| 2025-03-13 | $3.62 | $3.67 | $3.55 | $3.58 | $3.58 | 102,112,940 |
| 2025-03-12 | $3.66 | $3.74 | $3.64 | $3.65 | $3.65 | 170,604,850 |
| 2025-03-11 | $3.60 | $3.66 | $3.57 | $3.62 | $3.62 | 145,043,330 |
| 2025-03-10 | $3.58 | $3.78 | $3.58 | $3.67 | $3.67 | 230,297,340 |
| 2025-03-07 | $4.07 | $4.07 | $3.70 | $3.71 | $3.71 | 573,689,760 |
| 2025-03-06 | $3.42 | $3.74 | $3.40 | $3.74 | $3.74 | 312,558,370 |
| 2025-03-05 | $3.39 | $3.42 | $3.34 | $3.40 | $3.40 | 60,912,990 |
| 2025-03-04 | $3.34 | $3.44 | $3.32 | $3.40 | $3.40 | 62,477,140 |
| 2025-03-03 | $3.41 | $3.42 | $3.34 | $3.35 | $3.35 | 79,575,430 |
| 2025-02-28 | $3.46 | $3.56 | $3.40 | $3.41 | $3.41 | 143,214,100 |
| 2025-02-27 | $3.46 | $3.50 | $3.40 | $3.45 | $3.45 | 82,480,480 |
| 2025-02-26 | $3.40 | $3.47 | $3.39 | $3.47 | $3.47 | 79,735,670 |
| 2025-02-25 | $3.42 | $3.46 | $3.39 | $3.39 | $3.39 | 69,927,800 |
| 2025-02-24 | $3.49 | $3.52 | $3.44 | $3.47 | $3.47 | 72,137,810 |
| 2025-02-20 | $3.47 | $3.52 | $3.45 | $3.46 | $3.46 | 64,712,700 |
| 2025-02-19 | $3.47 | $3.50 | $3.44 | $3.49 | $3.49 | 75,765,580 |
| 2025-02-18 | $3.61 | $3.61 | $3.45 | $3.47 | $3.47 | 114,322,830 |
| 2025-02-17 | $3.60 | $3.67 | $3.58 | $3.62 | $3.62 | 115,655,480 |
| 2025-02-14 | $3.59 | $3.63 | $3.53 | $3.56 | $3.56 | 82,693,800 |
| 2025-02-13 | $3.61 | $3.67 | $3.57 | $3.61 | $3.61 | 115,277,650 |
| 2025-02-12 | $3.55 | $3.62 | $3.53 | $3.61 | $3.61 | 94,510,520 |
| 2025-02-11 | $3.59 | $3.61 | $3.53 | $3.55 | $3.55 | 77,299,300 |
| 2025-02-10 | $3.58 | $3.63 | $3.57 | $3.61 | $3.61 | 107,989,280 |
| 2025-02-07 | $3.50 | $3.64 | $3.48 | $3.57 | $3.57 | 139,750,680 |
| 2025-02-06 | $3.40 | $3.50 | $3.37 | $3.50 | $3.50 | 94,995,960 |
| 2025-02-05 | $3.42 | $3.43 | $3.36 | $3.40 | $3.40 | 83,616,150 |
| 2025-01-27 | $3.57 | $3.63 | $3.39 | $3.39 | $3.39 | 187,318,820 |
| 2025-01-24 | $3.60 | $3.70 | $3.57 | $3.65 | $3.65 | 205,290,560 |
| 2025-01-23 | $3.67 | $3.91 | $3.63 | $3.70 | $3.70 | 351,187,380 |
| 2025-01-22 | $3.52 | $3.58 | $3.49 | $3.55 | $3.55 | 98,074,240 |
| 2025-01-21 | $3.60 | $3.65 | $3.52 | $3.55 | $3.55 | 197,098,600 |
| 2025-01-20 | $3.50 | $3.78 | $3.47 | $3.67 | $3.67 | 311,100,170 |
| 2025-01-17 | $3.47 | $3.59 | $3.44 | $3.44 | $3.44 | 149,157,640 |
| 2025-01-16 | $3.43 | $3.49 | $3.40 | $3.44 | $3.44 | 71,491,100 |
| 2025-01-15 | $3.40 | $3.43 | $3.37 | $3.40 | $3.40 | 72,591,040 |
| 2025-01-14 | $3.26 | $3.42 | $3.26 | $3.42 | $3.42 | 110,347,460 |
| 2025-01-13 | $3.21 | $3.27 | $3.19 | $3.25 | $3.25 | 43,765,300 |
| 2025-01-09 | $3.31 | $3.36 | $3.30 | $3.34 | $3.34 | 49,851,750 |
| 2025-01-08 | $3.35 | $3.35 | $3.24 | $3.33 | $3.33 | 78,168,690 |
| 2025-01-07 | $3.32 | $3.37 | $3.29 | $3.37 | $3.37 | 72,290,600 |
| 2025-01-06 | $3.34 | $3.35 | $3.27 | $3.31 | $3.31 | 72,193,000 |
| 2025-01-03 | $3.49 | $3.50 | $3.33 | $3.35 | $3.35 | 89,674,530 |
| 2025-01-02 | $3.61 | $3.64 | $3.42 | $3.49 | $3.49 | 113,573,060 |
| 2024-12-31 | $3.81 | $3.84 | $3.63 | $3.63 | $3.63 | 104,482,000 |
| 2024-12-30 | $3.80 | $3.88 | $3.76 | $3.83 | $3.83 | 87,787,480 |
| 2024-12-27 | $3.85 | $3.96 | $3.80 | $3.82 | $3.82 | 122,971,990 |
| 2024-12-26 | $3.75 | $3.79 | $3.74 | $3.77 | $3.77 | 50,358,800 |
| 2024-12-25 | $3.85 | $3.86 | $3.72 | $3.77 | $3.77 | 60,183,300 |
| 2024-12-24 | $3.77 | $3.86 | $3.77 | $3.85 | $3.85 | 73,647,330 |
| 2024-12-23 | $3.85 | $3.89 | $3.76 | $3.76 | $3.76 | 74,915,610 |
| 2024-12-20 | $3.89 | $3.90 | $3.86 | $3.89 | $3.89 | 59,351,040 |
| 2024-12-19 | $3.84 | $3.91 | $3.82 | $3.87 | $3.87 | 79,018,800 |
| 2024-12-18 | $3.97 | $4.01 | $3.90 | $3.91 | $3.91 | 97,052,850 |
| 2024-12-17 | $3.92 | $3.95 | $3.86 | $3.88 | $3.88 | 77,830,140 |
| 2024-12-16 | $3.99 | $4.00 | $3.92 | $3.95 | $3.95 | 83,845,890 |
| 2024-12-13 | $4.10 | $4.11 | $4.00 | $4.00 | $4.00 | 124,034,570 |
| 2024-12-12 | $4.11 | $4.17 | $4.05 | $4.13 | $4.13 | 117,653,070 |
| 2024-12-11 | $4.10 | $4.16 | $4.09 | $4.11 | $4.11 | 112,204,750 |
| 2024-12-10 | $4.36 | $4.36 | $4.11 | $4.12 | $4.12 | 186,900,370 |
| 2024-12-09 | $4.17 | $4.21 | $4.07 | $4.13 | $4.13 | 121,156,570 |
| 2024-12-06 | $4.12 | $4.20 | $4.06 | $4.18 | $4.18 | 148,924,690 |
| 2024-12-05 | $4.08 | $4.14 | $4.08 | $4.12 | $4.12 | 113,045,230 |
| 2024-12-04 | $4.16 | $4.20 | $4.08 | $4.11 | $4.11 | 145,620,800 |
| 2024-12-03 | $4.30 | $4.34 | $4.14 | $4.21 | $4.21 | 216,037,390 |
| 2024-12-02 | $4.04 | $4.26 | $4.03 | $4.19 | $4.19 | 218,356,230 |
| 2024-11-29 | $3.98 | $4.15 | $3.95 | $4.08 | $4.08 | 172,421,720 |
| 2024-11-28 | $4.00 | $4.10 | $3.96 | $4.00 | $4.00 | 155,952,000 |
| 2024-11-27 | $3.93 | $3.97 | $3.84 | $3.97 | $3.97 | 119,297,770 |
| 2024-11-26 | $3.91 | $4.03 | $3.90 | $3.93 | $3.93 | 121,982,600 |
| 2024-11-25 | $4.00 | $4.03 | $3.86 | $3.93 | $3.93 | 175,100,300 |
| 2024-11-22 | $4.25 | $4.28 | $4.02 | $4.02 | $4.02 | 182,353,150 |
| 2024-11-21 | $4.31 | $4.33 | $4.21 | $4.25 | $4.25 | 148,831,700 |
| 2024-11-20 | $4.29 | $4.39 | $4.22 | $4.34 | $4.34 | 174,437,710 |
| 2024-11-19 | $4.25 | $4.30 | $4.13 | $4.30 | $4.30 | 206,646,940 |
| 2024-11-18 | $4.33 | $4.40 | $4.21 | $4.26 | $4.26 | 207,960,570 |
| 2024-11-15 | $4.50 | $4.56 | $4.26 | $4.27 | $4.27 | 281,366,240 |
| 2024-11-14 | $4.56 | $4.84 | $4.50 | $4.56 | $4.56 | 319,347,300 |
| 2024-11-13 | $4.69 | $4.70 | $4.47 | $4.55 | $4.55 | 250,570,920 |
| 2024-11-12 | $4.80 | $4.86 | $4.61 | $4.69 | $4.69 | 339,360,270 |
| 2024-11-11 | $4.86 | $5.07 | $4.78 | $4.86 | $4.86 | 412,903,320 |
| 2024-11-08 | $5.20 | $5.20 | $4.75 | $4.89 | $4.89 | 778,177,840 |
| 2024-11-07 | $4.30 | $4.88 | $4.26 | $4.88 | $4.88 | 512,340,540 |
| 2024-11-06 | $4.73 | $4.78 | $4.40 | $4.44 | $4.44 | 602,435,220 |
| 2024-11-05 | $4.55 | $4.90 | $4.52 | $4.71 | $4.71 | 772,359,210 |
| 2024-11-04 | $4.54 | $4.88 | $4.23 | $4.74 | $4.74 | 961,106,640 |
| 2024-11-01 | $4.54 | $4.54 | $4.22 | $4.54 | $4.54 | 976,419,610 |
| 2024-10-31 | $3.78 | $4.13 | $3.78 | $4.13 | $4.13 | 172,159,090 |
| 2024-10-30 | $3.90 | $3.93 | $3.69 | $3.75 | $3.75 | 379,161,890 |
| 2024-10-29 | $4.00 | $4.15 | $3.83 | $3.94 | $3.94 | 679,255,380 |
| 2024-10-28 | $3.44 | $3.77 | $3.41 | $3.77 | $3.77 | 233,268,350 |
| 2024-10-25 | $3.42 | $3.47 | $3.41 | $3.43 | $3.43 | 136,857,030 |
| 2024-10-24 | $3.43 | $3.51 | $3.41 | $3.42 | $3.42 | 156,636,740 |
| 2024-10-23 | $3.42 | $3.54 | $3.41 | $3.45 | $3.45 | 190,051,850 |
| 2024-10-22 | $3.45 | $3.46 | $3.38 | $3.42 | $3.42 | 162,457,530 |
| 2024-10-21 | $3.44 | $3.51 | $3.40 | $3.48 | $3.48 | 248,278,850 |
| 2024-10-18 | $3.28 | $3.58 | $3.24 | $3.44 | $3.44 | 280,960,000 |
| 2024-10-17 | $3.36 | $3.43 | $3.28 | $3.30 | $3.30 | 161,874,580 |
| 2024-10-16 | $3.30 | $3.42 | $3.30 | $3.33 | $3.33 | 211,400,460 |
| 2024-10-15 | $3.60 | $3.67 | $3.41 | $3.42 | $3.42 | 309,979,340 |
| 2024-10-14 | $3.72 | $3.80 | $3.45 | $3.67 | $3.67 | 358,949,580 |
| 2024-10-11 | $3.34 | $3.68 | $3.33 | $3.53 | $3.53 | 363,438,320 |
| 2024-10-10 | $3.63 | $3.87 | $3.29 | $3.49 | $3.49 | 496,227,670 |
| 2024-10-09 | $3.95 | $4.06 | $3.66 | $3.66 | $3.66 | 563,318,360 |
| 2024-10-08 | $4.07 | $4.07 | $3.81 | $4.07 | $4.07 | 648,091,500 |
| 2024-09-30 | $3.61 | $3.70 | $3.43 | $3.70 | $3.70 | 673,946,900 |
| 2024-09-27 | $3.30 | $3.50 | $3.22 | $3.36 | $3.36 | 582,175,970 |
| 2024-09-26 | $2.98 | $3.18 | $2.89 | $3.18 | $3.18 | 714,901,330 |
| 2024-09-25 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 52,281,930 |
| 2024-09-24 | $2.44 | $2.63 | $2.41 | $2.63 | $2.63 | 173,260,870 |
| 2024-09-23 | $2.38 | $2.41 | $2.36 | $2.39 | $2.39 | 63,387,310 |
| 2024-09-20 | $2.40 | $2.43 | $2.36 | $2.40 | $2.40 | 119,731,190 |
| 2024-09-19 | $2.43 | $2.54 | $2.39 | $2.43 | $2.43 | 224,775,950 |
| 2024-09-18 | $2.28 | $2.52 | $2.25 | $2.45 | $2.45 | 156,827,100 |
| 2024-09-13 | $2.26 | $2.33 | $2.26 | $2.29 | $2.29 | 46,795,040 |
| 2024-09-12 | $2.23 | $2.29 | $2.22 | $2.27 | $2.27 | 41,367,780 |
| 2024-09-11 | $2.25 | $2.27 | $2.22 | $2.24 | $2.24 | 40,101,590 |
| 2024-09-10 | $2.31 | $2.32 | $2.22 | $2.26 | $2.26 | 70,892,900 |
| 2024-09-09 | $2.26 | $2.38 | $2.24 | $2.33 | $2.33 | 93,629,170 |
| 2024-09-06 | $2.27 | $2.33 | $2.26 | $2.28 | $2.28 | 65,066,770 |
| 2024-09-05 | $2.22 | $2.25 | $2.22 | $2.24 | $2.24 | 20,650,600 |
| 2024-09-04 | $2.22 | $2.25 | $2.21 | $2.23 | $2.23 | 28,929,600 |
| 2024-09-03 | $2.20 | $2.25 | $2.20 | $2.23 | $2.23 | 29,118,200 |
| 2024-09-02 | $2.25 | $2.27 | $2.21 | $2.21 | $2.21 | 45,637,100 |
| 2024-08-30 | $2.19 | $2.32 | $2.19 | $2.24 | $2.24 | 108,209,590 |
| 2024-08-29 | $2.15 | $2.20 | $2.15 | $2.18 | $2.18 | 27,150,730 |
| 2024-08-28 | $2.15 | $2.18 | $2.14 | $2.16 | $2.16 | 21,655,900 |
| 2024-08-27 | $2.19 | $2.19 | $2.14 | $2.16 | $2.16 | 18,305,450 |
| 2024-08-26 | $2.16 | $2.21 | $2.15 | $2.19 | $2.19 | 27,475,060 |
| 2024-08-23 | $2.17 | $2.19 | $2.13 | $2.17 | $2.17 | 25,052,530 |
| 2024-08-22 | $2.20 | $2.22 | $2.16 | $2.17 | $2.17 | 22,575,200 |
| 2024-08-21 | $2.22 | $2.23 | $2.19 | $2.20 | $2.20 | 21,838,410 |
| 2024-08-20 | $2.26 | $2.27 | $2.22 | $2.23 | $2.23 | 22,185,370 |
| 2024-08-19 | $2.26 | $2.29 | $2.25 | $2.27 | $2.27 | 24,821,300 |
| 2024-08-16 | $2.30 | $2.31 | $2.26 | $2.26 | $2.26 | 28,338,300 |
| 2024-08-15 | $2.27 | $2.31 | $2.26 | $2.30 | $2.30 | 26,947,040 |
| 2024-08-14 | $2.29 | $2.31 | $2.27 | $2.27 | $2.27 | 17,914,100 |
| 2024-08-13 | $2.27 | $2.31 | $2.25 | $2.30 | $2.30 | 30,927,500 |
| 2024-08-12 | $2.31 | $2.32 | $2.26 | $2.27 | $2.27 | 28,672,810 |
| 2024-08-09 | $2.33 | $2.35 | $2.31 | $2.31 | $2.31 | 26,920,220 |
| 2024-08-08 | $2.30 | $2.35 | $2.29 | $2.32 | $2.32 | 32,873,970 |
| 2024-08-07 | $2.33 | $2.34 | $2.30 | $2.30 | $2.30 | 30,412,890 |
| 2024-08-06 | $2.32 | $2.34 | $2.31 | $2.34 | $2.34 | 32,555,200 |
| 2024-08-05 | $2.33 | $2.37 | $2.30 | $2.30 | $2.30 | 50,414,500 |
| 2024-08-02 | $2.39 | $2.40 | $2.33 | $2.34 | $2.34 | 40,518,540 |
| 2024-08-01 | $2.40 | $2.42 | $2.38 | $2.40 | $2.40 | 51,262,810 |
| 2024-07-31 | $2.31 | $2.44 | $2.30 | $2.41 | $2.41 | 84,242,010 |
| 2024-07-30 | $2.26 | $2.31 | $2.26 | $2.31 | $2.31 | 42,168,860 |
| 2024-07-29 | $2.28 | $2.29 | $2.25 | $2.27 | $2.27 | 27,563,420 |
| 2024-07-26 | $2.24 | $2.29 | $2.23 | $2.28 | $2.28 | 39,800,500 |
| 2024-07-25 | $2.20 | $2.26 | $2.19 | $2.24 | $2.24 | 27,722,130 |
| 2024-07-24 | $2.22 | $2.23 | $2.19 | $2.21 | $2.21 | 34,954,100 |
| 2024-07-23 | $2.25 | $2.29 | $2.23 | $2.23 | $2.23 | 46,344,490 |
| 2024-07-22 | $2.24 | $2.26 | $2.23 | $2.25 | $2.25 | 23,491,780 |
| 2024-07-19 | $2.23 | $2.24 | $2.21 | $2.23 | $2.23 | 24,353,830 |
| 2024-07-18 | $2.25 | $2.25 | $2.21 | $2.24 | $2.24 | 23,305,340 |
| 2024-07-17 | $2.24 | $2.26 | $2.23 | $2.25 | $2.25 | 26,128,600 |
| 2024-07-16 | $2.22 | $2.25 | $2.21 | $2.24 | $2.24 | 19,605,410 |
| 2024-07-15 | $2.27 | $2.28 | $2.22 | $2.23 | $2.23 | 32,305,050 |
| 2024-07-12 | $2.23 | $2.28 | $2.22 | $2.23 | $2.23 | 42,920,840 |
| 2024-07-11 | $2.18 | $2.24 | $2.18 | $2.22 | $2.22 | 39,822,540 |
| 2024-07-10 | $2.17 | $2.20 | $2.14 | $2.15 | $2.15 | 31,338,440 |
| 2024-07-09 | $2.15 | $2.19 | $2.10 | $2.18 | $2.18 | 48,269,760 |
| 2024-07-08 | $2.23 | $2.24 | $2.15 | $2.16 | $2.16 | 39,467,500 |
| 2024-07-05 | $2.20 | $2.25 | $2.19 | $2.24 | $2.24 | 29,928,860 |
| 2024-07-04 | $2.26 | $2.28 | $2.20 | $2.20 | $2.20 | 36,238,800 |
| 2024-07-03 | $2.26 | $2.30 | $2.25 | $2.27 | $2.27 | 32,253,400 |
| 2024-07-02 | $2.23 | $2.31 | $2.22 | $2.27 | $2.27 | 48,449,800 |
| 2024-07-01 | $2.22 | $2.25 | $2.20 | $2.23 | $2.23 | 35,510,930 |
| 2024-06-28 | $2.24 | $2.28 | $2.21 | $2.22 | $2.22 | 41,677,900 |
| 2024-06-27 | $2.26 | $2.27 | $2.22 | $2.25 | $2.25 | 36,711,800 |
| 2024-06-26 | $2.22 | $2.27 | $2.19 | $2.26 | $2.26 | 44,293,430 |
| 2024-06-25 | $2.23 | $2.27 | $2.20 | $2.21 | $2.21 | 31,423,900 |
| 2024-06-24 | $2.30 | $2.30 | $2.23 | $2.23 | $2.23 | 36,683,130 |
| 2024-06-21 | $2.30 | $2.32 | $2.29 | $2.29 | $2.29 | 24,032,670 |
| 2024-06-20 | $2.34 | $2.36 | $2.30 | $2.30 | $2.30 | 35,451,140 |
| 2024-06-19 | $2.37 | $2.41 | $2.34 | $2.35 | $2.35 | 43,612,900 |
| 2024-06-18 | $2.34 | $2.37 | $2.33 | $2.36 | $2.36 | 35,457,030 |
| 2024-06-17 | $2.37 | $2.37 | $2.32 | $2.34 | $2.34 | 37,386,800 |
| 2024-06-14 | $2.33 | $2.40 | $2.28 | $2.38 | $2.38 | 76,908,030 |
| 2024-06-13 | $2.38 | $2.39 | $2.32 | $2.33 | $2.33 | 54,809,100 |
| 2024-06-12 | $2.38 | $2.40 | $2.36 | $2.38 | $2.38 | 34,554,700 |
| 2024-06-11 | $2.40 | $2.42 | $2.37 | $2.38 | $2.38 | 43,551,350 |
| 2024-06-07 | $2.37 | $2.42 | $2.36 | $2.41 | $2.41 | 76,460,330 |
| 2024-06-06 | $2.44 | $2.46 | $2.32 | $2.35 | $2.35 | 128,750,970 |
| 2024-06-05 | $2.49 | $2.54 | $2.44 | $2.45 | $2.45 | 86,769,130 |
| 2024-06-04 | $2.38 | $2.61 | $2.38 | $2.51 | $2.51 | 168,524,100 |
| 2024-06-03 | $2.87 | $2.88 | $2.59 | $2.59 | $2.59 | 142,270,640 |
| 2024-05-31 | $2.88 | $2.90 | $2.87 | $2.88 | $2.88 | 25,132,180 |
| 2024-05-30 | $2.89 | $2.90 | $2.87 | $2.88 | $2.88 | 23,808,000 |
| 2024-05-29 | $2.92 | $2.94 | $2.88 | $2.89 | $2.89 | 31,223,050 |
| 2024-05-28 | $2.94 | $2.95 | $2.90 | $2.91 | $2.91 | 32,323,130 |
| 2024-05-27 | $2.94 | $2.95 | $2.92 | $2.95 | $2.95 | 25,548,580 |
| 2024-05-24 | $2.95 | $2.97 | $2.93 | $2.93 | $2.93 | 30,709,500 |
| 2024-05-23 | $3.02 | $3.02 | $2.94 | $2.95 | $2.95 | 59,184,800 |
| 2024-05-22 | $3.01 | $3.03 | $3.00 | $3.02 | $3.02 | 33,604,300 |
| 2024-05-21 | $3.04 | $3.04 | $3.00 | $3.01 | $3.01 | 32,656,700 |
| 2024-05-20 | $3.05 | $3.10 | $3.04 | $3.05 | $3.05 | 49,812,230 |
| 2024-05-17 | $3.01 | $3.06 | $3.00 | $3.06 | $3.06 | 47,726,420 |
| 2024-05-16 | $3.01 | $3.04 | $3.00 | $3.01 | $3.01 | 42,664,240 |
| 2024-05-15 | $3.04 | $3.05 | $3.01 | $3.01 | $3.01 | 34,567,940 |
| 2024-05-14 | $3.03 | $3.05 | $3.02 | $3.04 | $3.04 | 33,785,920 |
| 2024-05-13 | $3.03 | $3.06 | $3.01 | $3.04 | $3.04 | 44,486,440 |
| 2024-05-10 | $3.04 | $3.05 | $3.01 | $3.05 | $3.05 | 44,509,800 |
| 2024-05-09 | $3.01 | $3.05 | $3.01 | $3.03 | $3.03 | 41,552,650 |
| 2024-05-08 | $3.03 | $3.04 | $3.01 | $3.01 | $3.01 | 36,849,800 |
| 2024-05-07 | $3.00 | $3.07 | $2.98 | $3.04 | $3.04 | 85,698,760 |
| 2024-05-06 | $3.02 | $3.03 | $2.99 | $3.01 | $3.01 | 60,981,610 |
| 2024-04-30 | $3.03 | $3.04 | $2.96 | $2.98 | $2.98 | 105,939,540 |
| 2024-04-29 | $3.06 | $3.11 | $3.04 | $3.10 | $3.10 | 101,637,290 |
| 2024-04-26 | $2.96 | $3.06 | $2.95 | $3.06 | $3.06 | 114,599,740 |
| 2024-04-25 | $2.96 | $2.97 | $2.93 | $2.93 | $2.93 | 39,572,300 |
| 2024-04-24 | $2.95 | $2.97 | $2.94 | $2.97 | $2.97 | 30,008,650 |
| 2024-04-23 | $2.97 | $2.98 | $2.94 | $2.95 | $2.95 | 42,839,670 |
| 2024-04-22 | $2.96 | $3.00 | $2.94 | $2.96 | $2.96 | 43,071,690 |
| 2024-04-19 | $2.98 | $3.02 | $2.93 | $2.97 | $2.97 | 59,154,630 |
| 2024-04-18 | $3.00 | $3.05 | $2.98 | $3.01 | $3.01 | 73,598,990 |
| 2024-04-17 | $2.95 | $3.01 | $2.93 | $3.01 | $3.01 | 58,634,170 |
| 2024-04-16 | $3.03 | $3.06 | $2.95 | $2.95 | $2.95 | 78,295,530 |
| 2024-04-15 | $2.93 | $3.07 | $2.92 | $3.03 | $3.03 | 105,796,490 |
| 2024-04-12 | $2.97 | $2.98 | $2.90 | $2.90 | $2.90 | 46,266,280 |
| 2024-04-11 | $2.93 | $2.99 | $2.93 | $2.97 | $2.97 | 32,578,970 |
| 2024-04-10 | $3.00 | $3.01 | $2.93 | $2.95 | $2.95 | 42,587,510 |
| 2024-04-09 | $3.00 | $3.02 | $2.99 | $3.00 | $3.00 | 30,228,200 |
| 2024-04-08 | $3.00 | $3.03 | $2.98 | $2.99 | $2.99 | 45,635,000 |
| 2024-04-03 | $3.03 | $3.04 | $3.01 | $3.01 | $3.01 | 32,726,830 |
| 2024-04-02 | $3.06 | $3.06 | $3.02 | $3.03 | $3.03 | 42,494,590 |
| 2024-04-01 | $3.03 | $3.06 | $3.03 | $3.05 | $3.05 | 46,806,480 |
| 2024-03-29 | $2.99 | $3.02 | $2.98 | $3.02 | $3.02 | 42,086,310 |
| 2024-03-28 | $2.97 | $3.03 | $2.96 | $3.00 | $3.00 | 51,219,070 |
| 2024-03-27 | $3.03 | $3.03 | $2.97 | $2.97 | $2.97 | 43,446,200 |
| 2024-03-26 | $3.03 | $3.05 | $3.00 | $3.04 | $3.04 | 42,168,430 |
| 2024-03-25 | $3.08 | $3.09 | $3.03 | $3.03 | $3.03 | 58,732,380 |
| 2024-03-22 | $3.15 | $3.16 | $3.09 | $3.09 | $3.09 | 59,102,800 |
| 2024-03-21 | $3.15 | $3.17 | $3.13 | $3.15 | $3.15 | 52,598,010 |
| 2024-03-20 | $3.14 | $3.16 | $3.11 | $3.14 | $3.14 | 51,526,850 |
| 2024-03-19 | $3.18 | $3.18 | $3.13 | $3.13 | $3.13 | 59,423,610 |
| 2024-03-18 | $3.14 | $3.21 | $3.13 | $3.19 | $3.19 | 87,124,870 |
| 2024-03-15 | $3.11 | $3.14 | $3.09 | $3.14 | $3.14 | 49,801,030 |
| 2024-03-14 | $3.11 | $3.16 | $3.10 | $3.13 | $3.13 | 55,457,680 |
| 2024-03-13 | $3.15 | $3.16 | $3.11 | $3.12 | $3.12 | 65,971,780 |
| 2024-03-12 | $3.14 | $3.17 | $3.12 | $3.17 | $3.17 | 71,813,570 |
| 2024-03-11 | $3.10 | $3.14 | $3.10 | $3.14 | $3.14 | 55,894,150 |
| 2024-03-08 | $3.14 | $3.15 | $3.07 | $3.11 | $3.11 | 87,579,060 |
| 2024-03-07 | $3.19 | $3.24 | $3.15 | $3.15 | $3.15 | 81,487,880 |
| 2024-03-06 | $3.18 | $3.22 | $3.17 | $3.19 | $3.19 | 61,631,500 |
| 2024-03-05 | $3.22 | $3.24 | $3.17 | $3.18 | $3.18 | 76,416,480 |
| 2024-03-04 | $3.27 | $3.27 | $3.20 | $3.24 | $3.24 | 89,569,110 |
| 2024-03-01 | $3.29 | $3.30 | $3.25 | $3.28 | $3.28 | 131,267,360 |
| 2024-02-29 | $3.23 | $3.32 | $3.23 | $3.32 | $3.32 | 185,866,380 |
| 2024-02-28 | $3.21 | $3.42 | $3.21 | $3.26 | $3.26 | 284,500,590 |
| 2024-02-27 | $3.17 | $3.21 | $3.16 | $3.21 | $3.21 | 111,988,660 |
| 2024-02-26 | $3.22 | $3.22 | $3.16 | $3.19 | $3.19 | 111,511,130 |
| 2024-02-23 | $3.23 | $3.26 | $3.20 | $3.23 | $3.23 | 107,832,810 |
| 2024-02-22 | $3.19 | $3.25 | $3.17 | $3.24 | $3.24 | 140,191,230 |
| 2024-02-21 | $3.18 | $3.34 | $3.15 | $3.21 | $3.21 | 223,306,920 |
| 2024-02-20 | $3.07 | $3.25 | $3.05 | $3.25 | $3.25 | 205,323,310 |
| 2024-02-19 | $3.08 | $3.10 | $3.01 | $3.09 | $3.09 | 151,527,170 |
| 2024-02-08 | $3.06 | $3.12 | $3.00 | $3.06 | $3.06 | 165,948,750 |
| 2024-02-07 | $3.01 | $3.10 | $2.96 | $3.03 | $3.03 | 185,819,430 |
| 2024-02-06 | $2.72 | $3.00 | $2.66 | $3.00 | $3.00 | 210,782,000 |
| 2024-02-05 | $3.00 | $3.06 | $2.72 | $2.73 | $2.73 | 208,725,830 |
| 2024-02-02 | $3.16 | $3.21 | $2.91 | $3.02 | $3.02 | 215,721,800 |
| 2024-02-01 | $3.30 | $3.31 | $3.05 | $3.17 | $3.17 | 263,769,330 |
| 2024-01-31 | $3.28 | $3.55 | $3.28 | $3.39 | $3.39 | 281,267,720 |
| 2024-01-30 | $3.33 | $3.54 | $3.31 | $3.36 | $3.36 | 251,255,940 |
| 2024-01-29 | $3.40 | $3.67 | $3.40 | $3.42 | $3.42 | 392,707,030 |
| 2024-01-26 | $3.59 | $3.71 | $3.43 | $3.46 | $3.46 | 501,644,650 |
| 2024-01-25 | $3.20 | $3.47 | $3.17 | $3.47 | $3.47 | 356,430,300 |
| 2024-01-24 | $2.87 | $3.15 | $2.87 | $3.15 | $3.15 | 184,830,490 |
| 2024-01-23 | $2.80 | $2.89 | $2.75 | $2.86 | $2.86 | 50,994,640 |
| 2024-01-22 | $2.93 | $2.94 | $2.79 | $2.80 | $2.80 | 50,837,090 |
| 2024-01-19 | $2.94 | $2.96 | $2.92 | $2.93 | $2.93 | 30,032,230 |
| 2024-01-18 | $2.95 | $2.96 | $2.86 | $2.96 | $2.96 | 66,231,830 |
| 2024-01-17 | $3.01 | $3.05 | $2.97 | $2.97 | $2.97 | 42,949,800 |
| 2024-01-16 | $3.00 | $3.02 | $2.96 | $3.01 | $3.01 | 35,298,000 |
| 2024-01-15 | $2.99 | $3.03 | $2.98 | $2.99 | $2.99 | 22,620,920 |
| 2024-01-12 | $3.01 | $3.05 | $2.99 | $3.00 | $3.00 | 29,653,090 |
| 2024-01-11 | $2.98 | $3.03 | $2.97 | $3.02 | $3.02 | 29,488,500 |
| 2024-01-10 | $2.99 | $3.01 | $2.96 | $2.98 | $2.98 | 27,943,290 |
| 2024-01-09 | $3.01 | $3.03 | $2.98 | $2.99 | $2.99 | 34,578,640 |
| 2024-01-08 | $3.08 | $3.08 | $3.01 | $3.01 | $3.01 | 40,716,930 |
| 2024-01-05 | $3.08 | $3.12 | $3.06 | $3.08 | $3.08 | 39,174,600 |
| 2024-01-04 | $3.10 | $3.11 | $3.06 | $3.08 | $3.08 | 28,222,490 |
| 2024-01-03 | $3.10 | $3.13 | $3.09 | $3.11 | $3.11 | 29,994,220 |
| 2024-01-02 | $3.12 | $3.13 | $3.10 | $3.11 | $3.11 | 27,262,850 |
| 2024-01-01 | $3.11 | $3.11 | $3.11 | $3.11 | $3.11 | 0 |
| 2023-12-29 | $3.11 | $3.14 | $3.10 | $3.11 | $3.11 | 34,264,130 |
| 2023-12-28 | $3.07 | $3.14 | $3.06 | $3.12 | $3.12 | 41,854,140 |
| 2023-12-27 | $3.03 | $3.09 | $3.02 | $3.08 | $3.08 | 42,099,260 |
| 2023-12-26 | $3.07 | $3.08 | $3.02 | $3.02 | $3.02 | 37,149,100 |
| 2023-12-25 | $3.08 | $3.09 | $3.05 | $3.07 | $3.07 | 22,501,100 |
| 2023-12-22 | $3.11 | $3.13 | $3.07 | $3.08 | $3.08 | 36,873,100 |
| 2023-12-21 | $3.09 | $3.13 | $3.07 | $3.11 | $3.11 | 32,425,290 |
| 2023-12-20 | $3.16 | $3.16 | $3.10 | $3.10 | $3.10 | 32,404,400 |
| 2023-12-19 | $3.19 | $3.20 | $3.13 | $3.16 | $3.16 | 38,583,580 |
| 2023-12-18 | $3.25 | $3.26 | $3.19 | $3.19 | $3.19 | 45,009,370 |
| 2023-12-15 | $3.28 | $3.31 | $3.26 | $3.26 | $3.26 | 35,369,100 |
| 2023-12-14 | $3.29 | $3.31 | $3.26 | $3.27 | $3.27 | 39,226,080 |
| 2023-12-13 | $3.32 | $3.33 | $3.29 | $3.29 | $3.29 | 30,824,280 |
| 2023-12-12 | $3.32 | $3.37 | $3.31 | $3.33 | $3.33 | 42,330,680 |
| 2023-12-11 | $3.29 | $3.35 | $3.23 | $3.34 | $3.34 | 74,917,520 |
| 2023-12-08 | $3.29 | $3.32 | $3.27 | $3.30 | $3.30 | 99,714,490 |
| 2023-12-07 | $3.28 | $3.32 | $3.26 | $3.29 | $3.29 | 46,726,460 |
| 2023-12-06 | $3.27 | $3.31 | $3.26 | $3.29 | $3.29 | 36,513,640 |
| 2023-12-05 | $3.34 | $3.35 | $3.28 | $3.28 | $3.28 | 41,004,210 |
| 2023-12-04 | $3.32 | $3.37 | $3.31 | $3.35 | $3.35 | 50,333,260 |
| 2023-12-01 | $3.28 | $3.32 | $3.26 | $3.31 | $3.31 | 36,080,100 |
| 2023-11-30 | $3.27 | $3.30 | $3.26 | $3.27 | $3.27 | 31,847,930 |
| 2023-11-29 | $3.34 | $3.34 | $3.26 | $3.27 | $3.27 | 55,398,450 |
| 2023-11-28 | $3.33 | $3.35 | $3.32 | $3.33 | $3.33 | 31,287,900 |
| 2023-11-27 | $3.40 | $3.41 | $3.33 | $3.33 | $3.33 | 64,345,000 |
| 2023-11-24 | $3.46 | $3.47 | $3.41 | $3.41 | $3.41 | 26,025,110 |
| 2023-11-23 | $3.43 | $3.46 | $3.40 | $3.46 | $3.46 | 33,047,050 |
| 2023-11-22 | $3.45 | $3.47 | $3.43 | $3.43 | $3.43 | 37,537,100 |
| 2023-11-21 | $3.47 | $3.50 | $3.45 | $3.46 | $3.46 | 46,727,690 |
| 2023-11-20 | $3.45 | $3.47 | $3.42 | $3.46 | $3.46 | 38,872,550 |
| 2023-11-17 | $3.44 | $3.46 | $3.43 | $3.45 | $3.45 | 36,204,370 |
| 2023-11-16 | $3.48 | $3.48 | $3.45 | $3.45 | $3.45 | 34,894,700 |
| 2023-11-15 | $3.51 | $3.54 | $3.45 | $3.47 | $3.47 | 49,904,380 |
| 2023-11-14 | $3.41 | $3.48 | $3.40 | $3.46 | $3.46 | 55,091,730 |
| 2023-11-13 | $3.39 | $3.41 | $3.38 | $3.41 | $3.41 | 30,698,450 |
| 2023-11-10 | $3.42 | $3.42 | $3.37 | $3.39 | $3.39 | 38,733,620 |
| 2023-11-09 | $3.43 | $3.44 | $3.41 | $3.42 | $3.42 | 29,910,080 |
| 2023-11-08 | $3.47 | $3.48 | $3.41 | $3.43 | $3.43 | 44,288,800 |
| 2023-11-07 | $3.46 | $3.49 | $3.44 | $3.47 | $3.47 | 56,240,050 |
| 2023-11-06 | $3.37 | $3.47 | $3.37 | $3.46 | $3.46 | 87,490,210 |
| 2023-11-03 | $3.31 | $3.35 | $3.30 | $3.33 | $3.33 | 41,736,390 |
| 2023-11-02 | $3.35 | $3.36 | $3.31 | $3.31 | $3.31 | 31,481,110 |
| 2023-11-01 | $3.35 | $3.36 | $3.33 | $3.33 | $3.33 | 26,717,500 |
| 2023-10-31 | $3.35 | $3.37 | $3.33 | $3.33 | $3.33 | 35,705,980 |
| 2023-10-30 | $3.33 | $3.37 | $3.33 | $3.35 | $3.35 | 57,020,680 |
| 2023-10-27 | $3.37 | $3.38 | $3.32 | $3.35 | $3.35 | 63,049,340 |
| 2023-10-26 | $3.39 | $3.40 | $3.36 | $3.39 | $3.39 | 33,857,190 |
| 2023-10-25 | $3.38 | $3.42 | $3.37 | $3.40 | $3.40 | 44,136,160 |
| 2023-10-24 | $3.30 | $3.38 | $3.28 | $3.36 | $3.36 | 52,571,920 |
| 2023-10-23 | $3.38 | $3.39 | $3.28 | $3.29 | $3.29 | 49,061,490 |
| 2023-10-20 | $3.36 | $3.42 | $3.35 | $3.40 | $3.40 | 32,546,400 |
| 2023-10-19 | $3.41 | $3.45 | $3.38 | $3.38 | $3.38 | 36,791,620 |
| 2023-10-18 | $3.45 | $3.46 | $3.42 | $3.42 | $3.42 | 32,488,690 |
| 2023-10-17 | $3.43 | $3.49 | $3.41 | $3.47 | $3.47 | 43,781,160 |
| 2023-10-16 | $3.44 | $3.45 | $3.41 | $3.43 | $3.43 | 32,543,100 |
| 2023-10-13 | $3.44 | $3.46 | $3.42 | $3.44 | $3.44 | 27,493,640 |
| 2023-10-12 | $3.42 | $3.47 | $3.42 | $3.46 | $3.46 | 52,321,790 |
| 2023-10-11 | $3.42 | $3.45 | $3.39 | $3.39 | $3.39 | 42,374,750 |
| 2023-10-10 | $3.44 | $3.48 | $3.41 | $3.42 | $3.42 | 33,027,890 |
| 2023-10-09 | $3.49 | $3.50 | $3.42 | $3.44 | $3.44 | 49,815,580 |
| 2023-09-28 | $3.49 | $3.51 | $3.48 | $3.50 | $3.50 | 37,324,480 |
| 2023-09-27 | $3.52 | $3.55 | $3.49 | $3.49 | $3.49 | 59,312,870 |
| 2023-09-26 | $3.56 | $3.57 | $3.53 | $3.53 | $3.53 | 33,695,590 |
| 2023-09-25 | $3.63 | $3.63 | $3.55 | $3.57 | $3.57 | 52,732,030 |
| 2023-09-22 | $3.57 | $3.65 | $3.56 | $3.64 | $3.64 | 50,708,960 |
| 2023-09-21 | $3.58 | $3.60 | $3.56 | $3.57 | $3.57 | 31,491,540 |
| 2023-09-20 | $3.61 | $3.62 | $3.58 | $3.58 | $3.58 | 27,971,930 |
| 2023-09-19 | $3.61 | $3.64 | $3.60 | $3.61 | $3.61 | 32,229,300 |
| 2023-09-18 | $3.61 | $3.64 | $3.58 | $3.62 | $3.62 | 37,706,330 |
| 2023-09-15 | $3.63 | $3.64 | $3.61 | $3.62 | $3.62 | 32,403,200 |
| 2023-09-14 | $3.62 | $3.63 | $3.60 | $3.62 | $3.62 | 34,418,790 |
| 2023-09-13 | $3.67 | $3.67 | $3.60 | $3.61 | $3.61 | 48,188,300 |
| 2023-09-12 | $3.67 | $3.68 | $3.65 | $3.67 | $3.67 | 29,014,540 |
| 2023-09-11 | $3.64 | $3.70 | $3.62 | $3.67 | $3.67 | 48,233,020 |
| 2023-09-08 | $3.64 | $3.65 | $3.60 | $3.62 | $3.62 | 40,009,540 |
| 2023-09-07 | $3.70 | $3.70 | $3.64 | $3.65 | $3.65 | 49,585,100 |
| 2023-09-06 | $3.68 | $3.71 | $3.67 | $3.70 | $3.70 | 36,608,550 |
| 2023-09-05 | $3.74 | $3.74 | $3.68 | $3.69 | $3.69 | 45,620,330 |
| 2023-09-04 | $3.71 | $3.74 | $3.69 | $3.73 | $3.73 | 51,215,880 |
| 2023-09-01 | $3.70 | $3.72 | $3.68 | $3.69 | $3.69 | 46,214,150 |
| 2023-08-31 | $3.73 | $3.77 | $3.68 | $3.68 | $3.68 | 79,675,320 |
| 2023-08-30 | $3.80 | $3.81 | $3.75 | $3.76 | $3.76 | 86,793,720 |
| 2023-08-29 | $3.78 | $3.85 | $3.75 | $3.83 | $3.83 | 136,426,470 |
| 2023-08-28 | $4.00 | $4.01 | $3.80 | $3.81 | $3.81 | 221,454,590 |
| 2023-08-25 | $3.70 | $3.75 | $3.67 | $3.68 | $3.68 | 62,546,290 |
| 2023-08-24 | $3.74 | $3.77 | $3.71 | $3.72 | $3.72 | 60,829,460 |
| 2023-08-23 | $3.80 | $3.80 | $3.73 | $3.73 | $3.73 | 61,396,110 |
| 2023-08-22 | $3.78 | $3.83 | $3.76 | $3.81 | $3.81 | 72,136,060 |
| 2023-08-21 | $3.83 | $3.88 | $3.76 | $3.77 | $3.77 | 82,880,170 |
| 2023-08-18 | $3.91 | $3.96 | $3.83 | $3.84 | $3.84 | 83,766,090 |
| 2023-08-17 | $3.91 | $3.94 | $3.87 | $3.93 | $3.93 | 96,769,410 |
| 2023-08-16 | $3.87 | $4.00 | $3.85 | $3.93 | $3.93 | 93,577,420 |
| 2023-08-15 | $3.88 | $3.92 | $3.85 | $3.91 | $3.91 | 82,958,620 |
| 2023-08-14 | $3.84 | $3.92 | $3.81 | $3.90 | $3.90 | 123,652,260 |
| 2023-08-11 | $4.10 | $4.10 | $3.94 | $3.95 | $3.95 | 154,280,850 |
| 2023-08-10 | $4.08 | $4.14 | $4.07 | $4.12 | $4.12 | 116,600,920 |
| 2023-08-09 | $4.11 | $4.17 | $4.07 | $4.08 | $4.08 | 114,555,370 |
| 2023-08-08 | $4.20 | $4.20 | $4.08 | $4.14 | $4.14 | 193,665,350 |
| 2023-08-07 | $4.25 | $4.27 | $4.18 | $4.21 | $4.21 | 361,401,810 |
| 2023-08-04 | $4.35 | $4.57 | $4.35 | $4.36 | $4.36 | 655,114,330 |
| 2023-08-03 | $4.07 | $4.18 | $4.02 | $4.15 | $4.15 | 158,769,160 |
| 2023-08-02 | $4.04 | $4.14 | $4.04 | $4.07 | $4.07 | 118,811,890 |
| 2023-08-01 | $4.11 | $4.17 | $4.04 | $4.08 | $4.08 | 150,075,810 |
| 2023-07-31 | $4.13 | $4.18 | $4.09 | $4.11 | $4.11 | 246,373,450 |
| 2023-07-28 | $3.86 | $4.11 | $3.85 | $4.09 | $4.09 | 302,776,740 |
| 2023-07-27 | $3.93 | $4.02 | $3.89 | $3.90 | $3.90 | 149,504,970 |
| 2023-07-26 | $3.91 | $3.92 | $3.85 | $3.88 | $3.88 | 61,455,720 |
| 2023-07-25 | $3.85 | $3.93 | $3.84 | $3.93 | $3.93 | 145,069,720 |
| 2023-07-24 | $3.77 | $3.79 | $3.74 | $3.77 | $3.77 | 30,858,450 |
| 2023-07-21 | $3.77 | $3.81 | $3.76 | $3.78 | $3.78 | 34,606,560 |
| 2023-07-20 | $3.83 | $3.84 | $3.77 | $3.78 | $3.78 | 43,394,200 |
| 2023-07-19 | $3.78 | $3.83 | $3.78 | $3.82 | $3.82 | 38,235,500 |
| 2023-07-18 | $3.79 | $3.81 | $3.76 | $3.79 | $3.79 | 34,626,880 |
| 2023-07-17 | $3.81 | $3.83 | $3.78 | $3.79 | $3.79 | 37,656,120 |
| 2023-07-14 | $3.82 | $3.85 | $3.79 | $3.83 | $3.83 | 50,781,350 |
| 2023-07-13 | $3.78 | $3.85 | $3.78 | $3.84 | $3.84 | 49,432,650 |
| 2023-07-12 | $3.83 | $3.85 | $3.76 | $3.77 | $3.77 | 47,266,810 |
| 2023-07-11 | $3.85 | $3.85 | $3.82 | $3.84 | $3.84 | 31,872,960 |
| 2023-07-10 | $3.90 | $3.92 | $3.87 | $3.89 | $3.83 | 39,831,370 |
| 2023-07-07 | $3.86 | $3.92 | $3.85 | $3.89 | $3.83 | 48,584,990 |
| 2023-07-06 | $3.90 | $3.92 | $3.87 | $3.88 | $3.82 | 45,138,080 |
| 2023-07-05 | $3.95 | $3.97 | $3.89 | $3.90 | $3.84 | 63,386,150 |
| 2023-07-04 | $3.98 | $4.04 | $3.92 | $3.94 | $3.88 | 88,164,590 |
| 2023-07-03 | $3.84 | $3.99 | $3.83 | $3.97 | $3.91 | 108,979,190 |
| 2023-06-30 | $3.79 | $3.85 | $3.78 | $3.83 | $3.77 | 59,566,890 |
| 2023-06-29 | $3.78 | $3.82 | $3.78 | $3.80 | $3.74 | 46,235,810 |
| 2023-06-28 | $3.81 | $3.82 | $3.76 | $3.80 | $3.74 | 48,758,810 |
| 2023-06-27 | $3.77 | $3.84 | $3.76 | $3.82 | $3.76 | 61,764,510 |
| 2023-06-26 | $3.86 | $3.86 | $3.74 | $3.76 | $3.70 | 95,621,650 |
| 2023-06-21 | $3.98 | $4.01 | $3.87 | $3.88 | $3.82 | 93,371,160 |
| 2023-06-20 | $4.04 | $4.08 | $4.01 | $4.01 | $3.95 | 85,173,680 |
| 2023-06-19 | $4.00 | $4.16 | $3.99 | $4.03 | $3.97 | 167,296,760 |
| 2023-06-16 | $3.87 | $4.01 | $3.86 | $3.98 | $3.92 | 155,937,350 |
| 2023-06-15 | $3.85 | $3.87 | $3.80 | $3.85 | $3.79 | 79,516,430 |
| 2023-06-14 | $3.88 | $3.91 | $3.85 | $3.85 | $3.79 | 67,640,020 |
| 2023-06-13 | $3.84 | $3.89 | $3.84 | $3.87 | $3.81 | 60,212,550 |
| 2023-06-12 | $3.88 | $3.89 | $3.83 | $3.85 | $3.79 | 72,446,410 |
| 2023-06-09 | $3.94 | $3.94 | $3.87 | $3.89 | $3.83 | 63,139,250 |
| 2023-06-08 | $3.89 | $3.95 | $3.82 | $3.93 | $3.87 | 95,315,000 |
| 2023-06-07 | $3.89 | $3.93 | $3.87 | $3.89 | $3.83 | 65,374,590 |
| 2023-06-06 | $4.01 | $4.02 | $3.87 | $3.89 | $3.83 | 109,208,820 |
| 2023-06-05 | $3.94 | $4.03 | $3.92 | $4.00 | $3.94 | 113,028,120 |
| 2023-06-02 | $3.91 | $3.95 | $3.90 | $3.93 | $3.87 | 83,828,270 |
| 2023-06-01 | $3.85 | $3.93 | $3.82 | $3.90 | $3.84 | 100,287,460 |
| 2023-05-31 | $3.92 | $3.92 | $3.86 | $3.86 | $3.80 | 96,676,590 |
| 2023-05-30 | $3.93 | $3.95 | $3.87 | $3.93 | $3.87 | 104,114,410 |
| 2023-05-29 | $3.92 | $4.01 | $3.91 | $3.95 | $3.89 | 142,883,550 |
| 2023-05-26 | $3.93 | $3.93 | $3.86 | $3.89 | $3.89 | 107,683,320 |
| 2023-05-25 | $3.89 | $3.96 | $3.87 | $3.95 | $3.95 | 154,943,510 |
| 2023-05-24 | $4.09 | $4.09 | $3.91 | $3.94 | $3.94 | 223,371,630 |
| 2023-05-23 | $4.16 | $4.27 | $4.12 | $4.12 | $4.12 | 166,401,260 |
| 2023-05-22 | $4.22 | $4.25 | $4.14 | $4.18 | $4.18 | 166,239,450 |
| 2023-05-19 | $4.38 | $4.39 | $4.21 | $4.24 | $4.24 | 294,000,910 |
| 2023-05-18 | $4.46 | $4.62 | $4.40 | $4.45 | $4.45 | 343,337,270 |
| 2023-05-17 | $4.31 | $4.65 | $4.26 | $4.51 | $4.51 | 419,782,980 |
| 2023-05-16 | $4.49 | $4.55 | $4.30 | $4.33 | $4.33 | 295,260,000 |
| 2023-05-15 | $4.39 | $4.68 | $4.21 | $4.54 | $4.54 | 464,877,950 |
| 2023-05-12 | $4.21 | $4.54 | $4.15 | $4.36 | $4.36 | 423,231,160 |
| 2023-05-11 | $4.43 | $4.43 | $4.21 | $4.24 | $4.24 | 388,511,480 |
| 2023-05-10 | $4.43 | $4.64 | $4.28 | $4.56 | $4.56 | 777,134,330 |
| 2023-05-09 | $4.09 | $4.42 | $4.07 | $4.42 | $4.42 | 270,774,620 |
| 2023-05-08 | $3.97 | $4.09 | $3.93 | $4.02 | $4.02 | 407,996,520 |
| 2023-05-05 | $3.90 | $4.00 | $3.88 | $3.92 | $3.92 | 146,314,250 |
| 2023-05-04 | $3.81 | $3.96 | $3.79 | $3.87 | $3.87 | 184,833,690 |
| 2023-05-03 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 0 |
| 2023-05-02 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 0 |
| 2023-04-28 | $3.82 | $3.87 | $3.79 | $3.82 | $3.82 | 112,770,320 |
| 2023-04-27 | $3.75 | $3.85 | $3.73 | $3.82 | $3.82 | 75,203,700 |
| 2023-04-26 | $3.73 | $3.78 | $3.72 | $3.76 | $3.76 | 46,800,780 |
| 2023-04-25 | $3.77 | $3.80 | $3.69 | $3.75 | $3.75 | 62,929,060 |
| 2023-04-24 | $3.80 | $3.82 | $3.74 | $3.77 | $3.77 | 46,683,650 |
| 2023-04-21 | $3.88 | $3.94 | $3.79 | $3.80 | $3.80 | 78,246,900 |
| 2023-04-20 | $3.92 | $3.93 | $3.85 | $3.89 | $3.89 | 72,936,370 |
| 2023-04-19 | $3.95 | $3.97 | $3.91 | $3.92 | $3.92 | 54,631,420 |
| 2023-04-18 | $4.03 | $4.04 | $3.91 | $3.96 | $3.96 | 103,116,410 |
| 2023-04-17 | $4.02 | $4.11 | $4.01 | $4.03 | $4.03 | 141,805,070 |
| 2023-04-14 | $4.04 | $4.06 | $4.00 | $4.03 | $4.03 | 61,962,530 |
| 2023-04-13 | $4.04 | $4.08 | $4.02 | $4.03 | $4.03 | 49,383,470 |
| 2023-04-12 | $4.04 | $4.08 | $4.02 | $4.06 | $4.06 | 56,160,400 |
| 2023-04-11 | $4.05 | $4.07 | $4.02 | $4.03 | $4.03 | 55,369,810 |
| 2023-04-10 | $4.12 | $4.13 | $4.02 | $4.04 | $4.04 | 60,044,040 |
| 2023-04-07 | $4.11 | $4.14 | $4.08 | $4.10 | $4.10 | 53,601,200 |
| 2023-04-06 | $4.18 | $4.19 | $4.11 | $4.11 | $4.11 | 56,940,980 |
| 2023-04-05 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2023-04-04 | $4.17 | $4.20 | $4.14 | $4.19 | $4.19 | 68,572,900 |
| 2023-04-03 | $4.11 | $4.17 | $4.08 | $4.16 | $4.16 | 77,359,220 |
| 2023-03-31 | $4.06 | $4.15 | $4.05 | $4.10 | $4.10 | 65,212,210 |
| 2023-03-30 | $4.05 | $4.11 | $3.99 | $4.06 | $4.06 | 93,115,220 |
| 2023-03-29 | $4.18 | $4.21 | $4.04 | $4.05 | $4.05 | 115,396,590 |
| 2023-03-28 | $4.16 | $4.28 | $4.16 | $4.21 | $4.21 | 119,377,820 |
| 2023-03-27 | $4.14 | $4.17 | $4.07 | $4.16 | $4.16 | 90,530,420 |
| 2023-03-24 | $4.18 | $4.19 | $4.13 | $4.15 | $4.15 | 67,210,360 |
| 2023-03-23 | $4.18 | $4.20 | $4.13 | $4.20 | $4.20 | 71,859,490 |
| 2023-03-22 | $4.24 | $4.25 | $4.16 | $4.21 | $4.21 | 71,250,470 |
| 2023-03-21 | $4.15 | $4.27 | $4.14 | $4.23 | $4.23 | 113,182,680 |
| 2023-03-20 | $4.20 | $4.28 | $4.11 | $4.12 | $4.12 | 104,154,210 |
| 2023-03-17 | $4.13 | $4.26 | $4.13 | $4.20 | $4.20 | 103,544,200 |
| 2023-03-16 | $4.15 | $4.17 | $4.11 | $4.13 | $4.13 | 74,307,290 |
| 2023-03-15 | $4.23 | $4.24 | $4.17 | $4.18 | $4.18 | 70,122,970 |
| 2023-03-14 | $4.27 | $4.29 | $4.16 | $4.19 | $4.19 | 99,227,830 |
| 2023-03-13 | $4.21 | $4.35 | $4.20 | $4.30 | $4.30 | 108,640,120 |
| 2023-03-10 | $4.27 | $4.30 | $4.20 | $4.21 | $4.21 | 103,309,140 |
| 2023-03-09 | $4.38 | $4.40 | $4.26 | $4.31 | $4.31 | 119,253,080 |
| 2023-03-08 | $4.35 | $4.42 | $4.31 | $4.40 | $4.40 | 118,516,370 |
| 2023-03-07 | $4.60 | $4.60 | $4.39 | $4.42 | $4.42 | 218,610,780 |
| 2023-03-06 | $4.57 | $4.70 | $4.50 | $4.61 | $4.61 | 308,002,510 |
| 2023-03-03 | $4.36 | $4.59 | $4.33 | $4.53 | $4.53 | 306,922,070 |
| 2023-03-02 | $4.34 | $4.38 | $4.31 | $4.36 | $4.36 | 91,087,970 |
| 2023-03-01 | $4.35 | $4.42 | $4.33 | $4.35 | $4.35 | 154,939,990 |
| 2023-02-28 | $4.33 | $4.37 | $4.30 | $4.35 | $4.35 | 75,302,370 |
| 2023-02-27 | $4.34 | $4.36 | $4.30 | $4.32 | $4.32 | 56,524,790 |
| 2023-02-24 | $4.36 | $4.39 | $4.33 | $4.34 | $4.34 | 62,204,440 |
| 2023-02-23 | $4.36 | $4.42 | $4.34 | $4.37 | $4.37 | 87,361,690 |
| 2023-02-22 | $4.39 | $4.41 | $4.35 | $4.38 | $4.38 | 80,858,510 |
| 2023-02-21 | $4.38 | $4.43 | $4.36 | $4.42 | $4.42 | 125,926,280 |
| 2023-02-20 | $4.31 | $4.40 | $4.30 | $4.39 | $4.39 | 145,673,110 |
| 2023-02-17 | $4.33 | $4.37 | $4.29 | $4.31 | $4.31 | 121,940,300 |
| 2023-02-16 | $4.46 | $4.50 | $4.30 | $4.34 | $4.34 | 218,307,310 |
| 2023-02-15 | $4.50 | $4.56 | $4.44 | $4.48 | $4.48 | 207,117,720 |
| 2023-02-14 | $4.61 | $4.67 | $4.53 | $4.53 | $4.53 | 215,320,950 |
| 2023-02-13 | $4.64 | $4.69 | $4.60 | $4.63 | $4.63 | 165,563,410 |
| 2023-02-10 | $4.70 | $4.75 | $4.60 | $4.64 | $4.64 | 231,554,350 |
| 2023-02-09 | $4.70 | $4.92 | $4.67 | $4.78 | $4.78 | 278,073,650 |
| 2023-02-08 | $4.72 | $4.82 | $4.66 | $4.70 | $4.70 | 227,456,040 |
| 2023-02-07 | $4.66 | $4.85 | $4.54 | $4.79 | $4.79 | 370,690,490 |
| 2023-02-06 | $5.05 | $5.07 | $4.64 | $4.66 | $4.66 | 514,561,200 |
| 2023-02-03 | $5.03 | $5.35 | $4.97 | $5.15 | $5.15 | 475,014,240 |
| 2023-02-02 | $5.76 | $5.76 | $5.18 | $5.18 | $5.18 | 687,380,270 |
| 2023-02-01 | $5.25 | $5.76 | $5.22 | $5.76 | $5.76 | 606,131,200 |
| 2023-01-31 | $5.43 | $5.72 | $5.13 | $5.24 | $5.24 | 612,865,680 |
| 2023-01-30 | $5.20 | $5.43 | $5.11 | $5.43 | $5.43 | 265,444,530 |
| 2023-01-20 | $4.54 | $4.94 | $4.45 | $4.94 | $4.94 | 509,350,830 |
| 2023-01-19 | $4.07 | $4.57 | $4.06 | $4.49 | $4.49 | 414,876,130 |
| 2023-01-18 | $4.03 | $4.39 | $3.99 | $4.15 | $4.15 | 326,356,090 |
| 2023-01-17 | $4.12 | $4.26 | $3.86 | $4.04 | $4.04 | 419,428,830 |
| 2023-01-16 | $3.91 | $4.10 | $3.81 | $4.10 | $4.10 | 344,463,100 |
| 2023-01-13 | $3.42 | $3.73 | $3.40 | $3.73 | $3.73 | 191,632,300 |
| 2023-01-12 | $3.41 | $3.50 | $3.34 | $3.39 | $3.39 | 136,573,870 |
| 2023-01-11 | $3.27 | $3.28 | $3.23 | $3.24 | $3.24 | 28,495,930 |
| 2023-01-10 | $3.31 | $3.31 | $3.26 | $3.27 | $3.27 | 26,562,020 |
| 2023-01-09 | $3.30 | $3.34 | $3.29 | $3.30 | $3.30 | 32,198,020 |
| 2023-01-06 | $3.33 | $3.34 | $3.29 | $3.30 | $3.30 | 38,667,680 |
| 2023-01-05 | $3.32 | $3.36 | $3.31 | $3.34 | $3.34 | 48,699,630 |
| 2023-01-04 | $3.32 | $3.34 | $3.30 | $3.32 | $3.32 | 36,169,300 |
| 2023-01-03 | $3.28 | $3.35 | $3.24 | $3.33 | $3.33 | 41,417,250 |
| 2023-01-02 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 0 |
| 2022-12-30 | $3.29 | $3.30 | $3.26 | $3.28 | $3.28 | 25,548,210 |
| 2022-12-29 | $3.28 | $3.29 | $3.25 | $3.28 | $3.28 | 31,321,250 |
| 2022-12-28 | $3.30 | $3.35 | $3.28 | $3.30 | $3.30 | 28,550,470 |
| 2022-12-27 | $3.34 | $3.36 | $3.32 | $3.32 | $3.32 | 28,616,510 |
| 2022-12-26 | $3.35 | $3.36 | $3.30 | $3.33 | $3.33 | 26,453,220 |
| 2022-12-23 | $3.32 | $3.37 | $3.31 | $3.33 | $3.33 | 26,190,230 |
| 2022-12-22 | $3.38 | $3.40 | $3.31 | $3.33 | $3.33 | 37,451,440 |
| 2022-12-21 | $3.40 | $3.42 | $3.36 | $3.38 | $3.38 | 27,084,380 |
| 2022-12-20 | $3.39 | $3.46 | $3.37 | $3.41 | $3.41 | 36,935,350 |
| 2022-12-19 | $3.51 | $3.52 | $3.35 | $3.38 | $3.38 | 63,822,350 |
| 2022-12-16 | $3.48 | $3.54 | $3.47 | $3.51 | $3.51 | 52,240,890 |
| 2022-12-15 | $3.49 | $3.52 | $3.47 | $3.49 | $3.49 | 34,785,780 |
| 2022-12-14 | $3.51 | $3.53 | $3.48 | $3.50 | $3.50 | 55,218,700 |
| 2022-12-13 | $3.56 | $3.59 | $3.51 | $3.53 | $3.53 | 67,313,100 |
| 2022-12-12 | $3.67 | $3.70 | $3.55 | $3.56 | $3.56 | 96,834,060 |
| 2022-12-09 | $3.67 | $3.81 | $3.63 | $3.68 | $3.68 | 140,818,290 |
| 2022-12-08 | $3.71 | $3.74 | $3.58 | $3.60 | $3.60 | 136,092,220 |
| 2022-12-07 | $3.69 | $3.88 | $3.66 | $3.77 | $3.77 | 201,556,340 |
| 2022-12-06 | $3.80 | $4.02 | $3.71 | $3.74 | $3.74 | 353,650,900 |
| 2022-12-05 | $3.38 | $3.69 | $3.38 | $3.69 | $3.69 | 131,411,810 |
| 2022-12-01 | $3.45 | $3.47 | $3.35 | $3.37 | $3.37 | 79,162,150 |
| 2022-11-30 | $3.34 | $3.48 | $3.32 | $3.41 | $3.41 | 108,945,100 |
| 2022-11-29 | $3.26 | $3.38 | $3.24 | $3.35 | $3.35 | 112,483,960 |
| 2022-11-28 | $3.21 | $3.42 | $3.15 | $3.28 | $3.28 | 108,800,640 |
| 2022-11-25 | $3.18 | $3.24 | $3.17 | $3.23 | $3.23 | 33,686,220 |
| 2022-11-24 | $3.22 | $3.23 | $3.17 | $3.18 | $3.18 | 30,111,660 |
| 2022-11-23 | $3.17 | $3.25 | $3.17 | $3.22 | $3.22 | 53,511,410 |
| 2022-11-22 | $3.15 | $3.22 | $3.14 | $3.18 | $3.18 | 30,924,870 |
| 2022-11-21 | $3.18 | $3.19 | $3.14 | $3.16 | $3.16 | 26,413,140 |
| 2022-11-18 | $3.20 | $3.22 | $3.17 | $3.19 | $3.19 | 31,322,510 |
| 2022-11-17 | $3.18 | $3.22 | $3.17 | $3.20 | $3.20 | 24,923,800 |
| 2022-11-16 | $3.22 | $3.22 | $3.17 | $3.18 | $3.18 | 33,715,000 |
| 2022-11-15 | $3.18 | $3.27 | $3.16 | $3.23 | $3.23 | 44,858,140 |
| 2022-11-14 | $3.15 | $3.23 | $3.14 | $3.18 | $3.18 | 42,713,890 |
| 2022-11-11 | $3.16 | $3.18 | $3.13 | $3.15 | $3.15 | 43,022,930 |
| 2022-11-10 | $3.09 | $3.12 | $3.07 | $3.11 | $3.11 | 22,666,790 |
| 2022-11-09 | $3.11 | $3.13 | $3.09 | $3.09 | $3.09 | 21,594,430 |
| 2022-11-08 | $3.12 | $3.13 | $3.08 | $3.10 | $3.10 | 20,814,670 |
| 2022-11-07 | $3.10 | $3.13 | $3.09 | $3.13 | $3.13 | 28,248,600 |
| 2022-11-04 | $3.08 | $3.14 | $3.07 | $3.12 | $3.12 | 30,795,510 |
| 2022-11-03 | $3.10 | $3.10 | $3.06 | $3.08 | $3.08 | 22,458,020 |
| 2022-11-02 | $3.10 | $3.12 | $3.08 | $3.11 | $3.11 | 20,288,760 |
| 2022-11-01 | $3.03 | $3.12 | $3.03 | $3.11 | $3.11 | 35,445,650 |
| 2022-10-31 | $3.03 | $3.07 | $3.00 | $3.03 | $3.03 | 29,220,060 |
| 2022-10-28 | $3.13 | $3.14 | $3.02 | $3.03 | $3.03 | 33,463,360 |
| 2022-10-27 | $3.14 | $3.16 | $3.13 | $3.15 | $3.15 | 26,396,850 |
| 2022-10-26 | $3.07 | $3.16 | $3.07 | $3.13 | $3.13 | 28,324,940 |
| 2022-10-25 | $3.08 | $3.12 | $3.04 | $3.07 | $3.07 | 26,309,290 |
| 2022-10-24 | $3.11 | $3.17 | $3.07 | $3.09 | $3.09 | 32,949,970 |
| 2022-10-21 | $3.14 | $3.17 | $3.10 | $3.10 | $3.10 | 25,405,900 |
| 2022-10-20 | $3.11 | $3.16 | $3.08 | $3.11 | $3.11 | 24,640,900 |
| 2022-10-19 | $3.14 | $3.15 | $3.11 | $3.11 | $3.11 | 17,352,530 |
| 2022-10-18 | $3.17 | $3.17 | $3.13 | $3.14 | $3.14 | 21,734,440 |
| 2022-10-17 | $3.11 | $3.17 | $3.09 | $3.15 | $3.15 | 24,379,170 |
| 2022-10-14 | $3.10 | $3.14 | $3.10 | $3.12 | $3.12 | 25,077,090 |
| 2022-10-13 | $3.11 | $3.12 | $3.07 | $3.09 | $3.09 | 24,504,460 |
| 2022-10-12 | $3.03 | $3.12 | $3.02 | $3.12 | $3.12 | 32,285,880 |
| 2022-10-11 | $3.01 | $3.06 | $2.99 | $3.04 | $3.04 | 29,218,080 |
| 2022-10-10 | $3.03 | $3.06 | $2.99 | $3.00 | $3.00 | 33,956,970 |
| 2022-09-30 | $3.01 | $3.04 | $3.00 | $3.01 | $3.01 | 27,919,600 |
| 2022-09-29 | $3.09 | $3.10 | $2.99 | $3.01 | $3.01 | 33,644,790 |
| 2022-09-28 | $3.09 | $3.10 | $3.05 | $3.07 | $3.07 | 25,331,170 |
| 2022-09-27 | $3.06 | $3.09 | $3.05 | $3.09 | $3.09 | 26,326,400 |
| 2022-09-26 | $3.13 | $3.15 | $3.05 | $3.06 | $3.06 | 31,086,440 |
| 2022-09-23 | $3.13 | $3.19 | $3.13 | $3.15 | $3.15 | 31,222,880 |
| 2022-09-22 | $3.11 | $3.15 | $3.10 | $3.13 | $3.13 | 23,401,520 |
| 2022-09-21 | $3.10 | $3.15 | $3.06 | $3.13 | $3.13 | 27,471,310 |
| 2022-09-20 | $3.14 | $3.16 | $3.11 | $3.12 | $3.12 | 22,590,290 |
| 2022-09-19 | $3.15 | $3.16 | $3.10 | $3.13 | $3.13 | 31,314,780 |
| 2022-09-16 | $3.29 | $3.29 | $3.16 | $3.17 | $3.17 | 48,273,950 |
| 2022-09-15 | $3.30 | $3.33 | $3.27 | $3.28 | $3.28 | 36,541,380 |
| 2022-09-14 | $3.29 | $3.30 | $3.26 | $3.29 | $3.29 | 28,967,670 |
| 2022-09-13 | $3.36 | $3.37 | $3.31 | $3.32 | $3.32 | 26,956,210 |
| 2022-09-12 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 0 |
| 2022-09-09 | $3.31 | $3.37 | $3.30 | $3.36 | $3.36 | 37,114,110 |
| 2022-09-08 | $3.33 | $3.33 | $3.29 | $3.31 | $3.31 | 20,007,500 |
| 2022-09-07 | $3.35 | $3.35 | $3.30 | $3.33 | $3.33 | 30,868,920 |
| 2022-09-06 | $3.36 | $3.38 | $3.33 | $3.36 | $3.36 | 32,266,370 |
| 2022-09-05 | $3.30 | $3.37 | $3.27 | $3.35 | $3.35 | 39,784,280 |
| 2022-09-02 | $3.32 | $3.34 | $3.28 | $3.30 | $3.30 | 31,326,910 |
| 2022-09-01 | $3.35 | $3.39 | $3.30 | $3.30 | $3.30 | 44,457,100 |
| 2022-08-31 | $3.36 | $3.41 | $3.33 | $3.38 | $3.38 | 90,244,070 |
| 2022-08-30 | $3.28 | $3.33 | $3.27 | $3.32 | $3.32 | 35,056,810 |
| 2022-08-29 | $3.26 | $3.29 | $3.26 | $3.28 | $3.28 | 20,549,100 |
| 2022-08-26 | $3.28 | $3.31 | $3.26 | $3.28 | $3.28 | 22,526,820 |
| 2022-08-25 | $3.25 | $3.29 | $3.23 | $3.28 | $3.28 | 22,749,100 |
| 2022-08-24 | $3.27 | $3.31 | $3.23 | $3.24 | $3.24 | 28,224,780 |
| 2022-08-23 | $3.26 | $3.29 | $3.23 | $3.27 | $3.27 | 20,422,050 |
| 2022-08-22 | $3.27 | $3.30 | $3.26 | $3.26 | $3.26 | 21,753,160 |
| 2022-08-19 | $3.28 | $3.30 | $3.27 | $3.28 | $3.28 | 20,874,420 |
| 2022-08-18 | $3.31 | $3.32 | $3.27 | $3.28 | $3.28 | 15,907,760 |
| 2022-08-17 | $3.30 | $3.33 | $3.26 | $3.32 | $3.32 | 27,589,200 |
| 2022-08-16 | $3.31 | $3.33 | $3.27 | $3.29 | $3.29 | 20,485,230 |
| 2022-08-15 | $3.32 | $3.35 | $3.29 | $3.29 | $3.29 | 29,036,840 |
| 2022-08-12 | $3.28 | $3.35 | $3.25 | $3.32 | $3.32 | 44,911,530 |
| 2022-08-11 | $3.18 | $3.28 | $3.17 | $3.28 | $3.28 | 47,376,410 |
| 2022-08-10 | $3.16 | $3.19 | $3.15 | $3.18 | $3.18 | 19,310,070 |
| 2022-08-09 | $3.17 | $3.18 | $3.15 | $3.16 | $3.16 | 15,192,490 |
| 2022-08-08 | $3.18 | $3.20 | $3.16 | $3.17 | $3.17 | 18,351,710 |
| 2022-08-05 | $3.14 | $3.20 | $3.12 | $3.19 | $3.19 | 20,925,920 |
| 2022-08-04 | $3.16 | $3.17 | $3.12 | $3.14 | $3.14 | 23,745,840 |
| 2022-08-03 | $3.15 | $3.22 | $3.14 | $3.14 | $3.14 | 28,549,250 |
| 2022-08-02 | $3.22 | $3.22 | $3.12 | $3.16 | $3.16 | 45,251,990 |
| 2022-08-01 | $3.26 | $3.26 | $3.22 | $3.24 | $3.24 | 20,693,520 |
| 2022-07-29 | $3.27 | $3.30 | $3.25 | $3.26 | $3.26 | 20,228,070 |
| 2022-07-28 | $3.28 | $3.29 | $3.26 | $3.26 | $3.26 | 18,360,080 |
| 2022-07-27 | $3.26 | $3.28 | $3.24 | $3.27 | $3.27 | 13,666,820 |
| 2022-07-26 | $3.22 | $3.26 | $3.21 | $3.26 | $3.26 | 15,222,100 |
| 2022-07-25 | $3.23 | $3.27 | $3.22 | $3.22 | $3.22 | 19,349,110 |
| 2022-07-22 | $3.25 | $3.27 | $3.20 | $3.22 | $3.22 | 19,593,350 |
| 2022-07-21 | $3.27 | $3.27 | $3.24 | $3.24 | $3.24 | 16,273,990 |
| 2022-07-20 | $3.27 | $3.28 | $3.26 | $3.28 | $3.28 | 18,622,270 |
| 2022-07-19 | $3.26 | $3.28 | $3.22 | $3.27 | $3.27 | 27,038,010 |
| 2022-07-18 | $3.14 | $3.25 | $3.13 | $3.24 | $3.24 | 29,999,070 |
| 2022-07-15 | $3.23 | $3.25 | $3.14 | $3.14 | $3.14 | 29,728,380 |
| 2022-07-14 | $3.26 | $3.26 | $3.22 | $3.23 | $3.23 | 25,482,300 |
| 2022-07-13 | $3.23 | $3.27 | $3.22 | $3.26 | $3.26 | 23,972,120 |
| 2022-07-12 | $3.24 | $3.26 | $3.22 | $3.22 | $3.22 | 27,451,280 |
| 2022-07-11 | $3.26 | $3.27 | $3.23 | $3.24 | $3.24 | 18,255,630 |
| 2022-07-08 | $3.27 | $3.29 | $3.26 | $3.26 | $3.26 | 23,415,430 |
| 2022-07-07 | $3.29 | $3.32 | $3.27 | $3.27 | $3.27 | 30,209,460 |
| 2022-07-06 | $3.45 | $3.45 | $3.40 | $3.41 | $3.26 | 33,055,250 |
| 2022-07-05 | $3.47 | $3.50 | $3.44 | $3.45 | $3.30 | 29,372,750 |
| 2022-07-04 | $3.46 | $3.49 | $3.43 | $3.48 | $3.33 | 42,761,910 |
| 2022-07-01 | $3.46 | $3.49 | $3.45 | $3.46 | $3.31 | 22,997,480 |
| 2022-06-30 | $3.49 | $3.51 | $3.46 | $3.46 | $3.31 | 41,207,010 |
| 2022-06-29 | $3.55 | $3.56 | $3.48 | $3.49 | $3.34 | 40,732,240 |
| 2022-06-28 | $3.47 | $3.52 | $3.44 | $3.51 | $3.36 | 35,630,470 |
| 2022-06-27 | $3.49 | $3.51 | $3.47 | $3.47 | $3.32 | 36,927,630 |
| 2022-06-24 | $3.49 | $3.52 | $3.47 | $3.49 | $3.34 | 33,352,410 |
| 2022-06-23 | $3.47 | $3.54 | $3.45 | $3.50 | $3.35 | 70,156,710 |
| 2022-06-22 | $3.54 | $3.56 | $3.47 | $3.48 | $3.33 | 30,752,660 |
| 2022-06-21 | $3.53 | $3.56 | $3.49 | $3.54 | $3.38 | 37,943,620 |
| 2022-06-20 | $3.55 | $3.56 | $3.50 | $3.52 | $3.37 | 34,698,000 |
| 2022-06-17 | $3.52 | $3.60 | $3.49 | $3.56 | $3.40 | 45,112,110 |
| 2022-06-16 | $3.64 | $3.65 | $3.53 | $3.55 | $3.39 | 65,108,040 |
| 2022-06-15 | $3.58 | $3.78 | $3.57 | $3.64 | $3.48 | 130,833,760 |
| 2022-06-14 | $3.47 | $3.60 | $3.42 | $3.57 | $3.41 | 60,155,000 |
| 2022-06-13 | $3.53 | $3.53 | $3.45 | $3.50 | $3.35 | 50,222,240 |
| 2022-06-10 | $3.42 | $3.53 | $3.40 | $3.52 | $3.37 | 55,621,930 |
| 2022-06-09 | $3.43 | $3.48 | $3.42 | $3.44 | $3.29 | 43,572,760 |
| 2022-06-08 | $3.41 | $3.44 | $3.39 | $3.44 | $3.29 | 39,070,910 |
| 2022-06-07 | $3.41 | $3.43 | $3.38 | $3.42 | $3.27 | 37,826,190 |
| 2022-06-06 | $3.37 | $3.41 | $3.36 | $3.41 | $3.26 | 44,399,090 |
| 2022-06-02 | $3.37 | $3.40 | $3.35 | $3.39 | $3.24 | 33,034,670 |
| 2022-06-01 | $3.36 | $3.42 | $3.34 | $3.38 | $3.23 | 42,859,160 |
| 2022-05-31 | $3.36 | $3.40 | $3.35 | $3.36 | $3.21 | 47,688,080 |
| 2022-05-30 | $3.34 | $3.37 | $3.34 | $3.37 | $3.22 | 30,353,330 |
| 2022-05-27 | $3.38 | $3.39 | $3.32 | $3.34 | $3.19 | 32,012,540 |
| 2022-05-26 | $3.31 | $3.37 | $3.29 | $3.35 | $3.20 | 37,517,380 |
| 2022-05-25 | $3.26 | $3.31 | $3.25 | $3.31 | $3.16 | 23,788,900 |
| 2022-05-24 | $3.38 | $3.39 | $3.26 | $3.26 | $3.12 | 48,264,150 |
| 2022-05-23 | $3.33 | $3.38 | $3.31 | $3.36 | $3.21 | 37,693,560 |
| 2022-05-20 | $3.29 | $3.34 | $3.29 | $3.33 | $3.33 | 41,574,580 |
| 2022-05-19 | $3.25 | $3.30 | $3.24 | $3.30 | $3.30 | 31,711,420 |
| 2022-05-18 | $3.30 | $3.31 | $3.27 | $3.29 | $3.29 | 33,992,930 |
| 2022-05-17 | $3.28 | $3.30 | $3.25 | $3.29 | $3.29 | 33,228,840 |
| 2022-05-16 | $3.33 | $3.34 | $3.27 | $3.28 | $3.28 | 37,314,850 |
| 2022-05-13 | $3.27 | $3.31 | $3.26 | $3.31 | $3.31 | 40,682,060 |
| 2022-05-12 | $3.30 | $3.33 | $3.24 | $3.27 | $3.27 | 58,065,730 |
| 2022-05-11 | $3.34 | $3.40 | $3.31 | $3.32 | $3.32 | 67,834,740 |
| 2022-05-10 | $3.35 | $3.37 | $3.27 | $3.35 | $3.35 | 84,807,540 |
| 2022-05-09 | $3.48 | $3.49 | $3.39 | $3.41 | $3.41 | 95,649,000 |
| 2022-05-06 | $3.40 | $3.67 | $3.18 | $3.65 | $3.65 | 203,314,070 |
| 2022-05-05 | $3.70 | $3.70 | $3.47 | $3.47 | $3.47 | 146,243,200 |
| 2022-05-04 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2022-05-03 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2022-04-29 | $3.76 | $3.91 | $3.72 | $3.85 | $3.85 | 55,563,990 |
| 2022-04-28 | $3.74 | $3.79 | $3.64 | $3.71 | $3.71 | 51,947,360 |
| 2022-04-27 | $3.80 | $3.82 | $3.68 | $3.79 | $3.79 | 63,207,420 |
| 2022-04-26 | $3.86 | $3.93 | $3.74 | $3.76 | $3.76 | 66,540,840 |
| 2022-04-25 | $3.98 | $4.02 | $3.82 | $3.84 | $3.84 | 59,026,230 |
| 2022-04-22 | $3.96 | $4.04 | $3.96 | $4.03 | $4.03 | 36,821,880 |
| 2022-04-21 | $4.07 | $4.11 | $3.98 | $3.99 | $3.99 | 44,498,310 |
| 2022-04-20 | $4.13 | $4.16 | $4.06 | $4.06 | $4.06 | 27,869,450 |
| 2022-04-19 | $4.08 | $4.14 | $4.07 | $4.11 | $4.11 | 37,428,050 |
| 2022-04-18 | $4.16 | $4.16 | $4.04 | $4.07 | $4.07 | 49,384,480 |
| 2022-04-15 | $4.12 | $4.21 | $4.10 | $4.17 | $4.17 | 43,995,990 |
| 2022-04-14 | $4.14 | $4.20 | $4.13 | $4.13 | $4.13 | 33,234,710 |
| 2022-04-13 | $4.19 | $4.21 | $4.13 | $4.13 | $4.13 | 40,699,580 |
| 2022-04-12 | $4.12 | $4.25 | $4.09 | $4.20 | $4.20 | 60,442,030 |
| 2022-04-11 | $4.17 | $4.20 | $4.09 | $4.12 | $4.12 | 49,735,060 |
| 2022-04-08 | $4.14 | $4.21 | $4.12 | $4.18 | $4.18 | 53,721,210 |
| 2022-04-07 | $4.21 | $4.21 | $4.11 | $4.11 | $4.11 | 52,965,180 |
| 2022-04-06 | $4.18 | $4.26 | $4.18 | $4.23 | $4.23 | 65,826,750 |
| 2022-04-05 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2022-04-04 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2022-04-01 | $4.11 | $4.24 | $4.11 | $4.22 | $4.22 | 71,064,360 |
| 2022-03-31 | $4.14 | $4.17 | $4.12 | $4.14 | $4.14 | 39,199,170 |
| 2022-03-30 | $4.08 | $4.18 | $4.07 | $4.17 | $4.17 | 79,411,620 |
| 2022-03-29 | $4.10 | $4.10 | $4.02 | $4.06 | $4.06 | 34,543,150 |
| 2022-03-28 | $4.01 | $4.08 | $3.98 | $4.07 | $4.07 | 45,867,210 |
| 2022-03-25 | $4.10 | $4.11 | $4.03 | $4.04 | $4.04 | 41,986,470 |
| 2022-03-24 | $4.12 | $4.15 | $4.06 | $4.08 | $4.08 | 41,926,860 |
| 2022-03-23 | $4.07 | $4.19 | $4.06 | $4.11 | $4.11 | 76,466,670 |
| 2022-03-22 | $3.97 | $4.15 | $3.96 | $4.09 | $4.09 | 115,541,060 |
| 2022-03-21 | $3.96 | $3.97 | $3.89 | $3.94 | $3.94 | 42,786,270 |
| 2022-03-18 | $3.91 | $3.96 | $3.88 | $3.93 | $3.93 | 36,724,820 |
| 2022-03-17 | $3.96 | $3.97 | $3.88 | $3.90 | $3.90 | 49,643,490 |
| 2022-03-16 | $3.80 | $3.94 | $3.72 | $3.92 | $3.92 | 57,874,830 |
| 2022-03-15 | $3.93 | $3.95 | $3.73 | $3.76 | $3.76 | 68,580,940 |
| 2022-03-14 | $3.83 | $3.97 | $3.82 | $3.91 | $3.91 | 63,131,740 |
| 2022-03-11 | $3.80 | $3.87 | $3.72 | $3.86 | $3.86 | 46,584,420 |
| 2022-03-10 | $3.84 | $3.89 | $3.81 | $3.82 | $3.82 | 37,449,740 |
| 2022-03-09 | $3.92 | $3.94 | $3.69 | $3.79 | $3.79 | 58,437,050 |
| 2022-03-08 | $3.99 | $4.02 | $3.91 | $3.91 | $3.91 | 56,467,000 |
| 2022-03-07 | $4.03 | $4.05 | $3.97 | $4.00 | $4.00 | 55,845,930 |
| 2022-03-04 | $3.99 | $4.00 | $3.96 | $3.97 | $3.97 | 28,544,200 |
| 2022-03-03 | $3.98 | $4.01 | $3.97 | $4.00 | $4.00 | 33,645,110 |
| 2022-03-02 | $3.99 | $4.02 | $3.97 | $3.97 | $3.97 | 33,441,410 |
| 2022-03-01 | $3.89 | $4.02 | $3.88 | $4.01 | $4.01 | 77,148,410 |
| 2022-02-28 | $3.87 | $3.91 | $3.85 | $3.89 | $3.89 | 27,794,880 |
| 2022-02-25 | $3.89 | $3.91 | $3.86 | $3.87 | $3.87 | 29,664,570 |
| 2022-02-24 | $3.93 | $3.94 | $3.85 | $3.88 | $3.88 | 41,629,830 |
| 2022-02-23 | $3.93 | $3.95 | $3.91 | $3.94 | $3.94 | 26,304,620 |
| 2022-02-22 | $3.96 | $3.96 | $3.90 | $3.93 | $3.93 | 24,392,040 |
| 2022-02-21 | $3.96 | $3.98 | $3.93 | $3.95 | $3.95 | 24,576,030 |
| 2022-02-18 | $3.93 | $3.97 | $3.92 | $3.95 | $3.95 | 21,803,990 |
| 2022-02-17 | $3.94 | $3.96 | $3.91 | $3.96 | $3.96 | 28,388,030 |
| 2022-02-16 | $3.94 | $3.97 | $3.93 | $3.94 | $3.94 | 20,128,720 |
| 2022-02-15 | $3.94 | $3.97 | $3.91 | $3.93 | $3.93 | 22,013,110 |
| 2022-02-14 | $3.97 | $3.99 | $3.93 | $3.96 | $3.96 | 39,910,040 |
| 2022-02-11 | $3.97 | $4.03 | $3.97 | $3.99 | $3.99 | 31,375,370 |
| 2022-02-10 | $3.95 | $3.99 | $3.95 | $3.99 | $3.99 | 29,783,170 |
| 2022-02-09 | $3.96 | $3.98 | $3.94 | $3.96 | $3.96 | 30,246,350 |
| 2022-02-08 | $3.85 | $3.97 | $3.84 | $3.96 | $3.96 | 47,013,830 |
| 2022-02-07 | $3.84 | $3.89 | $3.83 | $3.85 | $3.85 | 37,794,800 |
| 2022-02-04 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2022-02-03 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2022-02-02 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2022-02-01 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2022-01-28 | $3.79 | $3.86 | $3.76 | $3.80 | $3.80 | 38,140,670 |
| 2022-01-27 | $3.81 | $3.82 | $3.75 | $3.76 | $3.76 | 33,401,170 |
| 2022-01-26 | $3.81 | $3.85 | $3.80 | $3.81 | $3.81 | 31,153,000 |
| 2022-01-25 | $3.92 | $3.93 | $3.81 | $3.81 | $3.81 | 35,159,960 |
| 2022-01-24 | $3.97 | $3.98 | $3.91 | $3.92 | $3.92 | 23,802,720 |
| 2022-01-21 | $3.96 | $3.97 | $3.93 | $3.97 | $3.97 | 28,141,880 |
| 2022-01-20 | $3.95 | $3.99 | $3.93 | $3.97 | $3.97 | 34,755,280 |
| 2022-01-19 | $3.94 | $3.97 | $3.92 | $3.94 | $3.94 | 24,217,890 |
| 2022-01-18 | $3.93 | $3.96 | $3.91 | $3.95 | $3.95 | 31,641,250 |
| 2022-01-17 | $3.94 | $3.96 | $3.91 | $3.94 | $3.94 | 28,628,320 |
| 2022-01-14 | $4.01 | $4.01 | $3.94 | $3.96 | $3.96 | 35,488,540 |
| 2022-01-13 | $4.04 | $4.05 | $4.01 | $4.02 | $4.02 | 25,683,250 |
| 2022-01-12 | $4.05 | $4.06 | $4.01 | $4.03 | $4.03 | 27,440,970 |
| 2022-01-11 | $4.00 | $4.08 | $3.99 | $4.05 | $4.05 | 52,966,360 |
| 2022-01-10 | $3.97 | $4.02 | $3.96 | $4.01 | $4.01 | 49,004,620 |
| 2022-01-07 | $3.96 | $4.00 | $3.95 | $3.97 | $3.97 | 40,484,370 |
| 2022-01-06 | $3.95 | $3.98 | $3.94 | $3.96 | $3.96 | 25,514,580 |
| 2022-01-05 | $4.00 | $4.01 | $3.95 | $3.95 | $3.95 | 35,179,470 |
| 2022-01-04 | $3.98 | $4.00 | $3.97 | $4.00 | $4.00 | 43,658,570 |
| 2022-01-03 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2021-12-31 | $3.99 | $3.99 | $3.95 | $3.97 | $3.97 | 22,720,010 |
| 2021-12-30 | $3.94 | $3.99 | $3.93 | $3.98 | $3.98 | 30,816,110 |
| 2021-12-29 | $3.94 | $3.97 | $3.93 | $3.93 | $3.93 | 29,943,400 |
| 2021-12-28 | $3.99 | $3.99 | $3.93 | $3.96 | $3.96 | 27,944,210 |
| 2021-12-27 | $3.98 | $4.00 | $3.94 | $3.99 | $3.99 | 37,033,610 |
| 2021-12-24 | $3.97 | $3.98 | $3.94 | $3.97 | $3.97 | 29,303,520 |
| 2021-12-23 | $3.99 | $4.01 | $3.95 | $3.97 | $3.97 | 26,853,430 |
| 2021-12-22 | $4.01 | $4.03 | $3.97 | $3.98 | $3.98 | 31,289,060 |
| 2021-12-21 | $3.95 | $4.02 | $3.94 | $4.00 | $4.00 | 48,602,250 |
| 2021-12-20 | $3.92 | $4.00 | $3.91 | $3.96 | $3.96 | 54,083,280 |
| 2021-12-17 | $3.93 | $3.95 | $3.91 | $3.92 | $3.92 | 28,777,170 |
| 2021-12-16 | $3.92 | $3.94 | $3.91 | $3.93 | $3.93 | 26,641,560 |
| 2021-12-15 | $3.89 | $3.93 | $3.89 | $3.92 | $3.92 | 40,354,600 |
| 2021-12-14 | $3.88 | $3.90 | $3.86 | $3.88 | $3.88 | 37,141,020 |
| 2021-12-13 | $3.92 | $3.95 | $3.89 | $3.89 | $3.89 | 55,774,860 |
| 2021-12-10 | $3.93 | $3.95 | $3.87 | $3.91 | $3.91 | 88,086,570 |
| 2021-12-09 | $3.90 | $3.97 | $3.88 | $3.95 | $3.95 | 60,878,440 |
| 2021-12-08 | $3.90 | $3.93 | $3.87 | $3.91 | $3.91 | 42,024,060 |
| 2021-12-07 | $3.90 | $3.91 | $3.85 | $3.90 | $3.90 | 38,787,120 |
| 2021-12-06 | $3.89 | $3.93 | $3.86 | $3.88 | $3.88 | 47,904,640 |
| 2021-12-03 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 31,137,010 |
| 2021-12-02 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 19,262,800 |
| 2021-12-01 | $3.83 | $3.86 | $3.82 | $3.85 | $3.85 | 21,562,130 |
| 2021-11-30 | $3.81 | $3.85 | $3.80 | $3.84 | $3.84 | 26,816,050 |
| 2021-11-29 | $3.80 | $3.83 | $3.79 | $3.81 | $3.81 | 21,288,880 |
| 2021-11-26 | $3.81 | $3.84 | $3.79 | $3.83 | $3.83 | 22,026,310 |
| 2021-11-25 | $3.83 | $3.84 | $3.81 | $3.82 | $3.82 | 17,873,630 |
| 2021-11-24 | $3.86 | $3.86 | $3.82 | $3.84 | $3.84 | 20,771,670 |
| 2021-11-23 | $3.85 | $3.88 | $3.83 | $3.86 | $3.86 | 18,142,300 |
| 2021-11-22 | $3.87 | $3.88 | $3.84 | $3.85 | $3.85 | 19,365,710 |
| 2021-11-19 | $3.83 | $3.88 | $3.82 | $3.88 | $3.88 | 26,303,090 |
| 2021-11-18 | $3.86 | $3.87 | $3.83 | $3.84 | $3.84 | 19,850,480 |
| 2021-11-17 | $3.87 | $3.88 | $3.85 | $3.86 | $3.86 | 18,652,040 |
| 2021-11-16 | $3.90 | $3.93 | $3.87 | $3.87 | $3.87 | 24,069,320 |
| 2021-11-15 | $3.93 | $3.95 | $3.89 | $3.91 | $3.91 | 24,294,920 |
| 2021-11-12 | $3.95 | $3.95 | $3.90 | $3.94 | $3.94 | 24,610,080 |
| 2021-11-11 | $3.90 | $3.96 | $3.89 | $3.94 | $3.94 | 30,348,170 |
| 2021-11-10 | $3.89 | $3.94 | $3.87 | $3.90 | $3.90 | 29,413,640 |
| 2021-11-09 | $3.87 | $3.91 | $3.86 | $3.89 | $3.89 | 25,184,490 |
| 2021-11-08 | $3.85 | $3.88 | $3.84 | $3.86 | $3.86 | 17,677,000 |
| 2021-11-05 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 14,524,400 |
| 2021-11-04 | $3.86 | $3.87 | $3.83 | $3.86 | $3.86 | 20,761,230 |
| 2021-11-03 | $3.85 | $3.90 | $3.84 | $3.85 | $3.85 | 18,038,460 |
| 2021-11-02 | $3.90 | $3.90 | $3.83 | $3.86 | $3.86 | 25,348,740 |
| 2021-11-01 | $3.88 | $3.90 | $3.85 | $3.88 | $3.88 | 24,853,490 |
| 2021-10-29 | $3.78 | $3.89 | $3.75 | $3.89 | $3.89 | 46,889,970 |
| 2021-10-28 | $3.73 | $3.77 | $3.72 | $3.75 | $3.75 | 19,330,960 |
| 2021-10-27 | $3.81 | $3.82 | $3.73 | $3.74 | $3.74 | 26,818,890 |
| 2021-10-26 | $3.84 | $3.85 | $3.81 | $3.81 | $3.81 | 12,572,330 |
| 2021-10-25 | $3.82 | $3.84 | $3.78 | $3.84 | $3.84 | 18,455,650 |
| 2021-10-22 | $3.85 | $3.86 | $3.80 | $3.81 | $3.81 | 18,662,500 |
| 2021-10-21 | $3.83 | $3.87 | $3.82 | $3.84 | $3.84 | 17,526,810 |
| 2021-10-20 | $3.82 | $3.86 | $3.80 | $3.83 | $3.83 | 19,335,740 |
| 2021-10-19 | $3.80 | $3.82 | $3.80 | $3.81 | $3.81 | 12,756,240 |
| 2021-10-18 | $3.81 | $3.82 | $3.78 | $3.81 | $3.81 | 18,131,630 |
| 2021-10-15 | $3.82 | $3.83 | $3.80 | $3.81 | $3.81 | 18,377,150 |
| 2021-10-14 | $3.83 | $3.83 | $3.80 | $3.82 | $3.82 | 14,063,120 |
| 2021-10-13 | $3.81 | $3.84 | $3.80 | $3.82 | $3.82 | 18,331,320 |
| 2021-10-12 | $3.88 | $3.88 | $3.80 | $3.81 | $3.81 | 28,521,860 |
| 2021-10-11 | $3.90 | $3.92 | $3.87 | $3.88 | $3.88 | 19,928,900 |
| 2021-10-08 | $3.85 | $3.94 | $3.85 | $3.90 | $3.90 | 31,364,420 |
| 2021-10-07 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2021-10-06 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2021-09-30 | $3.85 | $3.86 | $3.81 | $3.83 | $3.83 | 27,306,400 |
| 2021-09-29 | $3.88 | $3.89 | $3.83 | $3.84 | $3.84 | 38,545,950 |
| 2021-09-28 | $3.90 | $3.92 | $3.88 | $3.90 | $3.90 | 26,717,230 |
| 2021-09-27 | $4.00 | $4.03 | $3.89 | $3.89 | $3.89 | 44,177,860 |
| 2021-09-24 | $3.99 | $4.10 | $3.97 | $4.00 | $4.00 | 61,887,370 |
| 2021-09-23 | $3.92 | $4.01 | $3.92 | $3.97 | $3.97 | 47,505,860 |
| 2021-09-22 | $3.88 | $3.93 | $3.86 | $3.90 | $3.90 | 34,660,010 |
| 2021-09-21 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2021-09-20 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2021-09-17 | $3.94 | $3.97 | $3.89 | $3.93 | $3.93 | 39,665,370 |
| 2021-09-16 | $4.01 | $4.06 | $3.95 | $3.96 | $3.96 | 49,330,370 |
| 2021-09-15 | $4.00 | $4.04 | $3.99 | $4.01 | $4.01 | 46,326,850 |
| 2021-09-14 | $4.11 | $4.13 | $4.00 | $4.01 | $4.01 | 58,797,980 |
| 2021-09-13 | $4.12 | $4.16 | $4.09 | $4.11 | $4.11 | 47,087,190 |
| 2021-09-10 | $4.16 | $4.24 | $4.13 | $4.14 | $4.14 | 68,288,380 |
| 2021-09-09 | $4.12 | $4.16 | $4.11 | $4.15 | $4.15 | 45,594,490 |
| 2021-09-08 | $4.09 | $4.20 | $4.08 | $4.14 | $4.14 | 56,610,590 |
| 2021-09-07 | $4.05 | $4.13 | $4.04 | $4.11 | $4.11 | 55,697,520 |
| 2021-09-06 | $4.04 | $4.11 | $4.02 | $4.06 | $4.06 | 64,760,490 |
| 2021-09-03 | $4.18 | $4.22 | $4.06 | $4.09 | $4.09 | 87,790,170 |
| 2021-09-02 | $4.02 | $4.06 | $4.01 | $4.05 | $4.05 | 56,044,080 |
| 2021-09-01 | $3.97 | $4.07 | $3.95 | $4.03 | $4.03 | 100,415,130 |
| 2021-08-31 | $3.89 | $3.96 | $3.86 | $3.96 | $3.96 | 53,792,890 |
| 2021-08-30 | $3.94 | $3.95 | $3.88 | $3.89 | $3.89 | 44,010,860 |
| 2021-08-27 | $3.95 | $3.98 | $3.90 | $3.93 | $3.93 | 38,975,650 |
| 2021-08-26 | $3.96 | $4.01 | $3.95 | $3.96 | $3.96 | 40,060,910 |
| 2021-08-25 | $3.91 | $3.97 | $3.90 | $3.97 | $3.97 | 41,390,480 |
| 2021-08-24 | $3.91 | $3.94 | $3.87 | $3.93 | $3.93 | 48,936,170 |
| 2021-08-23 | $3.92 | $3.96 | $3.90 | $3.92 | $3.92 | 35,039,290 |
| 2021-08-20 | $3.90 | $3.95 | $3.87 | $3.92 | $3.92 | 37,586,050 |
| 2021-08-19 | $3.95 | $3.98 | $3.91 | $3.92 | $3.92 | 43,271,610 |
| 2021-08-18 | $3.82 | $3.98 | $3.81 | $3.96 | $3.96 | 76,947,640 |
| 2021-08-17 | $3.85 | $3.90 | $3.81 | $3.83 | $3.83 | 36,844,120 |
| 2021-08-16 | $3.83 | $3.88 | $3.82 | $3.85 | $3.85 | 29,257,640 |
| 2021-08-13 | $3.83 | $3.86 | $3.80 | $3.83 | $3.83 | 31,154,200 |
| 2021-08-12 | $3.86 | $3.89 | $3.83 | $3.83 | $3.83 | 43,403,240 |
| 2021-08-11 | $3.86 | $3.93 | $3.86 | $3.87 | $3.87 | 47,858,020 |
| 2021-08-10 | $4.05 | $4.07 | $3.88 | $3.91 | $3.91 | 101,023,920 |
| 2021-08-09 | $3.97 | $4.03 | $3.92 | $3.98 | $3.98 | 70,000,430 |
| 2021-08-06 | $3.87 | $3.98 | $3.84 | $3.96 | $3.96 | 60,917,000 |
| 2021-08-05 | $3.93 | $3.98 | $3.84 | $3.86 | $3.86 | 65,646,210 |
| 2021-08-04 | $4.05 | $4.05 | $3.99 | $4.03 | $3.92 | 36,187,340 |
| 2021-08-03 | $4.02 | $4.10 | $4.00 | $4.04 | $3.93 | 66,241,020 |
| 2021-08-02 | $3.87 | $4.12 | $3.82 | $4.05 | $3.94 | 104,161,460 |
| 2021-07-30 | $3.86 | $3.89 | $3.81 | $3.87 | $3.76 | 27,614,490 |
| 2021-07-29 | $3.92 | $3.94 | $3.84 | $3.87 | $3.76 | 39,574,910 |
| 2021-07-28 | $3.86 | $3.96 | $3.82 | $3.89 | $3.78 | 59,756,950 |
| 2021-07-27 | $3.75 | $3.97 | $3.72 | $3.91 | $3.80 | 99,899,610 |
| 2021-07-26 | $3.78 | $3.80 | $3.71 | $3.72 | $3.62 | 35,463,320 |
| 2021-07-23 | $3.74 | $3.81 | $3.72 | $3.80 | $3.69 | 46,959,250 |
| 2021-07-22 | $3.73 | $3.77 | $3.72 | $3.75 | $3.65 | 28,336,220 |
| 2021-07-21 | $3.73 | $3.75 | $3.72 | $3.73 | $3.63 | 25,183,010 |
| 2021-07-20 | $3.70 | $3.73 | $3.70 | $3.72 | $3.62 | 21,646,110 |
| 2021-07-19 | $3.77 | $3.77 | $3.71 | $3.72 | $3.62 | 36,160,530 |
| 2021-07-16 | $3.79 | $3.82 | $3.76 | $3.77 | $3.67 | 35,180,390 |
| 2021-07-15 | $3.82 | $3.82 | $3.75 | $3.79 | $3.68 | 27,124,620 |
| 2021-07-14 | $3.85 | $3.85 | $3.80 | $3.81 | $3.70 | 36,703,070 |
| 2021-07-13 | $3.84 | $3.85 | $3.83 | $3.84 | $3.73 | 20,204,070 |
| 2021-07-12 | $3.87 | $3.89 | $3.82 | $3.84 | $3.73 | 42,979,120 |
| 2021-07-09 | $3.83 | $3.87 | $3.83 | $3.85 | $3.74 | 22,547,230 |
| 2021-07-08 | $3.86 | $3.87 | $3.83 | $3.84 | $3.73 | 18,779,240 |
| 2021-07-07 | $3.87 | $3.89 | $3.85 | $3.85 | $3.74 | 17,725,100 |
| 2021-07-06 | $3.85 | $3.89 | $3.84 | $3.88 | $3.77 | 24,665,000 |
| 2021-07-05 | $3.83 | $3.85 | $3.82 | $3.84 | $3.73 | 16,075,480 |
| 2021-07-02 | $3.84 | $3.85 | $3.82 | $3.83 | $3.72 | 21,434,240 |
| 2021-07-01 | $3.88 | $3.90 | $3.85 | $3.85 | $3.74 | 20,832,950 |
| 2021-06-30 | $3.89 | $3.90 | $3.86 | $3.87 | $3.76 | 25,916,290 |
| 2021-06-29 | $3.90 | $3.91 | $3.88 | $3.88 | $3.77 | 17,742,130 |
| 2021-06-28 | $3.93 | $3.93 | $3.88 | $3.89 | $3.78 | 27,440,820 |
| 2021-06-25 | $3.89 | $3.95 | $3.87 | $3.94 | $3.83 | 43,790,970 |
| 2021-06-24 | $3.88 | $3.91 | $3.86 | $3.89 | $3.78 | 26,336,260 |
| 2021-06-23 | $3.89 | $3.91 | $3.87 | $3.89 | $3.78 | 29,565,260 |
| 2021-06-22 | $3.90 | $3.91 | $3.88 | $3.89 | $3.78 | 23,367,720 |
| 2021-06-21 | $3.89 | $3.91 | $3.88 | $3.89 | $3.78 | 23,499,260 |
| 2021-06-18 | $3.89 | $3.91 | $3.88 | $3.90 | $3.79 | 21,097,480 |
| 2021-06-17 | $3.89 | $3.92 | $3.88 | $3.89 | $3.78 | 17,053,990 |
| 2021-06-16 | $3.89 | $3.93 | $3.88 | $3.89 | $3.78 | 15,379,200 |
| 2021-06-15 | $3.95 | $3.95 | $3.88 | $3.89 | $3.78 | 28,525,090 |
| 2021-06-14 | $3.97 | $3.97 | $3.97 | $3.97 | $3.86 | 0 |
| 2021-06-11 | $3.99 | $4.00 | $3.91 | $3.97 | $3.86 | 44,042,890 |
| 2021-06-10 | $3.98 | $4.01 | $3.97 | $3.99 | $3.88 | 29,258,800 |
| 2021-06-09 | $4.01 | $4.01 | $3.97 | $3.97 | $3.86 | 26,511,440 |
| 2021-06-08 | $3.98 | $4.01 | $3.96 | $3.97 | $3.86 | 22,109,360 |
| 2021-06-07 | $3.99 | $4.08 | $3.97 | $4.00 | $3.89 | 26,544,070 |
| 2021-06-04 | $3.94 | $4.00 | $3.92 | $3.98 | $3.87 | 32,908,620 |
| 2021-06-03 | $3.94 | $3.98 | $3.93 | $3.94 | $3.83 | 25,831,800 |
| 2021-06-02 | $3.98 | $4.00 | $3.93 | $3.94 | $3.83 | 23,465,160 |
| 2021-06-01 | $3.97 | $3.98 | $3.94 | $3.97 | $3.86 | 23,776,160 |
| 2021-05-31 | $4.01 | $4.01 | $3.96 | $3.98 | $3.87 | 24,548,730 |
| 2021-05-28 | $3.98 | $4.05 | $3.95 | $4.02 | $3.91 | 39,503,420 |
| 2021-05-27 | $3.99 | $4.02 | $3.97 | $3.99 | $3.88 | 27,136,320 |
| 2021-05-26 | $4.00 | $4.07 | $3.98 | $4.00 | $3.89 | 43,301,390 |
| 2021-05-25 | $3.89 | $4.05 | $3.89 | $4.01 | $3.90 | 59,539,490 |
| 2021-05-24 | $3.88 | $3.92 | $3.88 | $3.91 | $3.80 | 18,420,330 |
| 2021-05-21 | $3.93 | $3.93 | $3.88 | $3.88 | $3.77 | 17,888,830 |
| 2021-05-20 | $3.92 | $3.97 | $3.88 | $3.93 | $3.82 | 28,125,040 |
| 2021-05-19 | $3.92 | $3.93 | $3.90 | $3.92 | $3.81 | 15,071,570 |
| 2021-05-18 | $3.91 | $3.95 | $3.90 | $3.92 | $3.81 | 16,517,130 |
| 2021-05-17 | $3.95 | $3.95 | $3.90 | $3.92 | $3.81 | 29,774,220 |
| 2021-05-14 | $3.85 | $3.98 | $3.84 | $3.98 | $3.87 | 50,092,610 |
| 2021-05-13 | $3.84 | $3.86 | $3.83 | $3.84 | $3.73 | 16,439,420 |
| 2021-05-12 | $3.85 | $3.86 | $3.83 | $3.86 | $3.75 | 18,465,640 |
| 2021-05-11 | $3.84 | $3.88 | $3.81 | $3.87 | $3.76 | 21,810,930 |
| 2021-05-10 | $3.85 | $3.86 | $3.83 | $3.85 | $3.74 | 18,312,420 |
| 2021-05-07 | $3.85 | $3.88 | $3.83 | $3.85 | $3.74 | 17,269,180 |
| 2021-05-06 | $3.86 | $3.90 | $3.84 | $3.85 | $3.74 | 22,317,530 |
| 2021-05-05 | $3.88 | $3.88 | $3.88 | $3.88 | $3.77 | 0 |
| 2021-05-04 | $3.88 | $3.88 | $3.88 | $3.88 | $3.77 | 0 |
| 2021-04-30 | $3.92 | $3.92 | $3.85 | $3.88 | $3.77 | 33,235,670 |
| 2021-04-29 | $3.92 | $3.96 | $3.90 | $3.94 | $3.83 | 25,037,460 |
| 2021-04-28 | $3.90 | $3.92 | $3.88 | $3.92 | $3.81 | 11,076,030 |
| 2021-04-27 | $3.91 | $3.92 | $3.89 | $3.90 | $3.79 | 16,615,290 |
| 2021-04-26 | $3.94 | $3.95 | $3.91 | $3.91 | $3.80 | 21,362,700 |
| 2021-04-23 | $3.95 | $3.96 | $3.93 | $3.94 | $3.83 | 17,593,270 |
| 2021-04-22 | $3.98 | $4.00 | $3.95 | $3.96 | $3.85 | 15,060,100 |
| 2021-04-21 | $4.01 | $4.01 | $3.97 | $3.97 | $3.86 | 17,135,810 |
| 2021-04-20 | $4.04 | $4.07 | $4.00 | $4.00 | $3.89 | 23,426,380 |
| 2021-04-19 | $3.97 | $4.05 | $3.96 | $4.04 | $3.93 | 33,576,990 |
| 2021-04-16 | $3.94 | $3.98 | $3.92 | $3.97 | $3.86 | 19,203,710 |
| 2021-04-15 | $3.95 | $3.95 | $3.92 | $3.93 | $3.82 | 16,057,700 |
| 2021-04-14 | $3.94 | $3.96 | $3.93 | $3.94 | $3.83 | 16,871,720 |
| 2021-04-13 | $3.98 | $3.99 | $3.92 | $3.95 | $3.84 | 26,662,670 |
| 2021-04-12 | $4.00 | $4.00 | $3.96 | $3.98 | $3.87 | 20,231,180 |
| 2021-04-09 | $4.01 | $4.01 | $3.98 | $4.00 | $3.89 | 23,254,240 |
| 2021-04-08 | $4.00 | $4.03 | $3.99 | $4.01 | $3.90 | 22,590,570 |
| 2021-04-07 | $3.99 | $4.04 | $3.97 | $4.01 | $3.90 | 22,486,770 |
| 2021-04-06 | $3.99 | $4.00 | $3.98 | $3.99 | $3.88 | 14,531,150 |
| 2021-04-05 | $4.00 | $4.00 | $4.00 | $4.00 | $3.89 | 0 |
| 2021-04-02 | $4.00 | $4.02 | $3.97 | $4.00 | $3.89 | 21,689,630 |
| 2021-04-01 | $4.01 | $4.03 | $3.98 | $4.01 | $3.90 | 22,824,050 |
| 2021-03-31 | $3.99 | $4.02 | $3.98 | $4.00 | $3.89 | 24,935,930 |
| 2021-03-30 | $4.03 | $4.06 | $3.98 | $4.00 | $3.89 | 32,470,060 |
| 2021-03-29 | $4.06 | $4.07 | $4.03 | $4.04 | $3.93 | 23,241,920 |
| 2021-03-26 | $4.05 | $4.07 | $4.03 | $4.05 | $3.94 | 18,972,710 |
| 2021-03-25 | $4.06 | $4.09 | $4.04 | $4.05 | $3.94 | 21,282,840 |
| 2021-03-24 | $4.04 | $4.13 | $4.03 | $4.07 | $3.96 | 41,330,400 |
| 2021-03-23 | $4.05 | $4.07 | $4.02 | $4.05 | $3.94 | 26,428,220 |
| 2021-03-22 | $3.97 | $4.07 | $3.97 | $4.04 | $3.93 | 31,438,210 |
| 2021-03-19 | $4.00 | $4.01 | $3.97 | $3.97 | $3.86 | 29,334,880 |
| 2021-03-18 | $4.05 | $4.07 | $4.02 | $4.03 | $3.92 | 26,268,020 |
| 2021-03-17 | $4.10 | $4.10 | $4.05 | $4.05 | $3.94 | 33,243,950 |
| 2021-03-16 | $4.10 | $4.11 | $4.07 | $4.10 | $3.99 | 27,970,170 |
| 2021-03-15 | $4.10 | $4.12 | $4.07 | $4.11 | $4.00 | 30,985,940 |
| 2021-03-12 | $4.12 | $4.16 | $4.07 | $4.12 | $4.01 | 39,416,370 |
| 2021-03-11 | $4.07 | $4.17 | $4.06 | $4.17 | $4.05 | 34,084,000 |
| 2021-03-10 | $4.10 | $4.12 | $4.06 | $4.07 | $3.96 | 28,545,150 |
| 2021-03-09 | $4.12 | $4.18 | $4.03 | $4.11 | $4.00 | 42,731,120 |
| 2021-03-08 | $4.22 | $4.24 | $4.13 | $4.13 | $4.02 | 36,121,560 |
| 2021-03-05 | $4.14 | $4.20 | $4.11 | $4.19 | $4.07 | 34,265,850 |
| 2021-03-04 | $4.13 | $4.18 | $4.11 | $4.14 | $4.03 | 29,064,240 |
| 2021-03-03 | $4.08 | $4.15 | $4.06 | $4.15 | $4.04 | 30,810,520 |
| 2021-03-02 | $4.16 | $4.16 | $4.07 | $4.07 | $3.96 | 32,713,960 |
| 2021-03-01 | $4.13 | $4.14 | $4.09 | $4.14 | $4.03 | 30,659,360 |
| 2021-02-26 | $4.10 | $4.18 | $4.06 | $4.11 | $4.00 | 45,384,480 |
| 2021-02-25 | $4.13 | $4.18 | $4.10 | $4.15 | $4.04 | 34,995,350 |
| 2021-02-24 | $4.15 | $4.19 | $4.08 | $4.12 | $4.01 | 35,525,420 |
| 2021-02-23 | $4.14 | $4.19 | $4.12 | $4.15 | $4.04 | 37,224,500 |
| 2021-02-22 | $4.14 | $4.27 | $4.14 | $4.15 | $4.04 | 61,618,410 |
| 2021-02-19 | $4.05 | $4.15 | $4.03 | $4.14 | $4.03 | 39,817,280 |
| 2021-02-18 | $4.02 | $4.08 | $4.01 | $4.05 | $3.94 | 35,421,820 |
| 2021-02-17 | $3.98 | $3.98 | $3.98 | $3.98 | $3.87 | 0 |
| 2021-02-16 | $3.98 | $3.98 | $3.98 | $3.98 | $3.87 | 0 |
| 2021-02-15 | $3.98 | $3.98 | $3.98 | $3.98 | $3.87 | 0 |
| 2021-02-12 | $3.98 | $3.98 | $3.98 | $3.98 | $3.87 | 0 |
| 2021-02-11 | $3.98 | $3.98 | $3.98 | $3.98 | $3.87 | 0 |
| 2021-02-10 | $3.99 | $4.02 | $3.96 | $3.98 | $3.87 | 31,265,570 |
| 2021-02-09 | $3.95 | $4.03 | $3.93 | $4.00 | $3.89 | 36,525,840 |
| 2021-02-08 | $3.92 | $3.97 | $3.91 | $3.94 | $3.83 | 22,304,990 |
| 2021-02-05 | $3.92 | $3.99 | $3.91 | $3.92 | $3.81 | 25,609,280 |
| 2021-02-04 | $4.00 | $4.01 | $3.87 | $3.93 | $3.82 | 41,695,550 |
| 2021-02-03 | $4.07 | $4.07 | $3.97 | $4.00 | $3.89 | 37,675,530 |
| 2021-02-02 | $4.11 | $4.13 | $4.04 | $4.06 | $3.95 | 38,569,250 |
| 2021-02-01 | $4.10 | $4.13 | $4.06 | $4.10 | $3.99 | 30,414,020 |
| 2021-01-29 | $4.17 | $4.18 | $4.07 | $4.11 | $4.00 | 42,276,460 |
| 2021-01-28 | $4.18 | $4.21 | $4.14 | $4.14 | $4.03 | 44,293,330 |
| 2021-01-27 | $4.19 | $4.25 | $4.15 | $4.17 | $4.05 | 45,374,190 |
| 2021-01-26 | $4.18 | $4.28 | $4.18 | $4.18 | $4.06 | 46,344,470 |
| 2021-01-25 | $4.22 | $4.26 | $4.16 | $4.19 | $4.07 | 50,862,950 |
| 2021-01-22 | $4.35 | $4.35 | $4.21 | $4.24 | $4.12 | 58,815,030 |
| 2021-01-21 | $4.37 | $4.45 | $4.32 | $4.36 | $4.24 | 49,313,430 |
| 2021-01-20 | $4.41 | $4.43 | $4.33 | $4.37 | $4.25 | 44,817,020 |
| 2021-01-19 | $4.49 | $4.55 | $4.41 | $4.42 | $4.30 | 54,952,380 |
| 2021-01-18 | $4.48 | $4.54 | $4.46 | $4.51 | $4.39 | 49,231,930 |
| 2021-01-15 | $4.51 | $4.60 | $4.45 | $4.46 | $4.34 | 52,616,970 |
| 2021-01-14 | $4.56 | $4.61 | $4.50 | $4.51 | $4.39 | 47,551,240 |
| 2021-01-13 | $4.75 | $4.77 | $4.56 | $4.60 | $4.47 | 65,649,360 |
| 2021-01-12 | $4.53 | $4.76 | $4.52 | $4.74 | $4.61 | 75,614,780 |
| 2021-01-11 | $4.70 | $4.71 | $4.55 | $4.55 | $4.42 | 67,990,430 |
| 2021-01-08 | $4.68 | $4.75 | $4.63 | $4.71 | $4.58 | 59,560,980 |
| 2021-01-07 | $4.66 | $4.74 | $4.62 | $4.71 | $4.58 | 92,079,790 |
| 2021-01-06 | $4.68 | $4.75 | $4.60 | $4.67 | $4.54 | 101,038,790 |
| 2021-01-05 | $4.64 | $4.78 | $4.60 | $4.75 | $4.62 | 142,312,880 |
| 2021-01-04 | $4.38 | $4.77 | $4.35 | $4.66 | $4.53 | 157,394,200 |
| 2021-01-01 | $4.38 | $4.38 | $4.38 | $4.38 | $4.26 | 0 |
| 2020-12-31 | $4.23 | $4.40 | $4.22 | $4.38 | $4.26 | 85,886,660 |
| 2020-12-30 | $4.15 | $4.22 | $4.14 | $4.21 | $4.09 | 25,999,980 |
| 2020-12-29 | $4.14 | $4.22 | $4.12 | $4.15 | $4.04 | 22,167,940 |
| 2020-12-28 | $4.17 | $4.20 | $4.12 | $4.13 | $4.02 | 25,769,940 |
| 2020-12-25 | $4.15 | $4.22 | $4.12 | $4.20 | $4.08 | 25,939,340 |
| 2020-12-24 | $4.21 | $4.24 | $4.13 | $4.16 | $4.04 | 25,612,430 |
| 2020-12-23 | $4.19 | $4.24 | $4.15 | $4.21 | $4.09 | 27,268,200 |
| 2020-12-22 | $4.30 | $4.32 | $4.16 | $4.18 | $4.06 | 39,973,520 |
| 2020-12-21 | $4.26 | $4.33 | $4.25 | $4.33 | $4.21 | 25,707,230 |
| 2020-12-18 | $4.33 | $4.36 | $4.26 | $4.27 | $4.15 | 27,739,790 |
| 2020-12-17 | $4.27 | $4.34 | $4.21 | $4.33 | $4.21 | 31,588,160 |
| 2020-12-16 | $4.30 | $4.31 | $4.25 | $4.27 | $4.15 | 19,368,070 |
| 2020-12-15 | $4.28 | $4.31 | $4.25 | $4.30 | $4.18 | 22,602,830 |
| 2020-12-14 | $4.29 | $4.30 | $4.25 | $4.29 | $4.17 | 21,574,340 |
| 2020-12-11 | $4.33 | $4.35 | $4.25 | $4.27 | $4.15 | 37,755,390 |
| 2020-12-10 | $4.36 | $4.39 | $4.31 | $4.34 | $4.22 | 37,176,240 |
| 2020-12-09 | $4.46 | $4.52 | $4.36 | $4.37 | $4.25 | 46,171,540 |
| 2020-12-08 | $4.49 | $4.53 | $4.41 | $4.45 | $4.33 | 44,592,900 |
| 2020-12-07 | $4.60 | $4.63 | $4.48 | $4.50 | $4.38 | 46,914,140 |
| 2020-12-04 | $4.70 | $4.70 | $4.58 | $4.62 | $4.49 | 49,700,530 |
| 2020-12-03 | $4.73 | $4.76 | $4.65 | $4.70 | $4.57 | 71,431,100 |
| 2020-12-02 | $4.77 | $4.82 | $4.69 | $4.73 | $4.60 | 79,185,260 |
| 2020-12-01 | $4.64 | $4.82 | $4.59 | $4.77 | $4.64 | 96,894,790 |
| 2020-11-30 | $4.72 | $4.84 | $4.64 | $4.65 | $4.52 | 112,920,020 |
| 2020-11-27 | $4.57 | $4.72 | $4.56 | $4.71 | $4.58 | 58,867,480 |
| 2020-11-26 | $4.55 | $4.59 | $4.50 | $4.57 | $4.44 | 27,124,660 |
| 2020-11-25 | $4.65 | $4.70 | $4.54 | $4.55 | $4.42 | 41,193,260 |
| 2020-11-24 | $4.60 | $4.69 | $4.59 | $4.63 | $4.50 | 44,048,520 |
| 2020-11-23 | $4.48 | $4.68 | $4.45 | $4.62 | $4.49 | 80,363,900 |
| 2020-11-20 | $4.54 | $4.56 | $4.44 | $4.49 | $4.37 | 47,572,760 |
| 2020-11-19 | $4.50 | $4.59 | $4.48 | $4.56 | $4.43 | 49,905,680 |
| 2020-11-18 | $4.48 | $4.57 | $4.46 | $4.50 | $4.38 | 41,066,140 |
| 2020-11-17 | $4.46 | $4.51 | $4.42 | $4.47 | $4.35 | 27,369,760 |
| 2020-11-16 | $4.38 | $4.45 | $4.37 | $4.43 | $4.31 | 25,433,240 |
| 2020-11-13 | $4.44 | $4.44 | $4.32 | $4.38 | $4.26 | 30,427,380 |
| 2020-11-12 | $4.47 | $4.49 | $4.42 | $4.45 | $4.33 | 17,037,520 |
| 2020-11-11 | $4.52 | $4.54 | $4.45 | $4.47 | $4.35 | 25,700,870 |
| 2020-11-10 | $4.62 | $4.62 | $4.50 | $4.53 | $4.40 | 35,550,680 |
| 2020-11-09 | $4.51 | $4.62 | $4.49 | $4.60 | $4.47 | 55,465,240 |
| 2020-11-06 | $4.48 | $4.51 | $4.44 | $4.48 | $4.36 | 34,576,850 |
| 2020-11-05 | $4.44 | $4.51 | $4.43 | $4.47 | $4.35 | 29,950,720 |
| 2020-11-04 | $4.50 | $4.50 | $4.34 | $4.40 | $4.28 | 33,553,510 |
| 2020-11-03 | $4.44 | $4.52 | $4.43 | $4.47 | $4.35 | 35,813,150 |
| 2020-11-02 | $4.35 | $4.51 | $4.32 | $4.42 | $4.30 | 50,870,150 |
| 2020-10-30 | $4.31 | $4.60 | $4.30 | $4.37 | $4.25 | 82,971,550 |
| 2020-10-29 | $4.18 | $4.27 | $4.15 | $4.25 | $4.13 | 21,227,210 |
| 2020-10-28 | $4.21 | $4.26 | $4.15 | $4.23 | $4.11 | 18,813,100 |
| 2020-10-27 | $4.24 | $4.27 | $4.17 | $4.21 | $4.09 | 18,741,410 |
| 2020-10-26 | $4.36 | $4.37 | $4.25 | $4.26 | $4.14 | 24,214,230 |
| 2020-10-23 | $4.40 | $4.42 | $4.33 | $4.35 | $4.23 | 19,223,940 |
| 2020-10-22 | $4.45 | $4.51 | $4.42 | $4.49 | $4.27 | 19,915,620 |
| 2020-10-21 | $4.48 | $4.48 | $4.41 | $4.45 | $4.23 | 16,913,330 |
| 2020-10-20 | $4.47 | $4.48 | $4.41 | $4.48 | $4.26 | 17,912,770 |
| 2020-10-19 | $4.53 | $4.60 | $4.48 | $4.49 | $4.27 | 26,150,400 |
| 2020-10-16 | $4.50 | $4.55 | $4.49 | $4.52 | $4.30 | 17,012,900 |
| 2020-10-15 | $4.51 | $4.58 | $4.48 | $4.49 | $4.27 | 20,789,540 |
| 2020-10-14 | $4.57 | $4.58 | $4.49 | $4.50 | $4.28 | 25,901,900 |
| 2020-10-13 | $4.61 | $4.61 | $4.55 | $4.59 | $4.36 | 28,471,280 |
| 2020-10-12 | $4.48 | $4.64 | $4.48 | $4.63 | $4.40 | 40,215,390 |
| 2020-10-09 | $4.46 | $4.50 | $4.44 | $4.46 | $4.24 | 24,913,360 |
| 2020-10-08 | $4.39 | $4.39 | $4.39 | $4.39 | $4.17 | 0 |
| 2020-10-07 | $4.39 | $4.39 | $4.39 | $4.39 | $4.17 | 0 |
| 2020-10-06 | $4.39 | $4.39 | $4.39 | $4.39 | $4.17 | 0 |
| 2020-10-05 | $4.39 | $4.39 | $4.39 | $4.39 | $4.17 | 0 |
| 2020-10-02 | $4.39 | $4.39 | $4.39 | $4.39 | $4.17 | 0 |
| 2020-10-01 | $4.39 | $4.39 | $4.39 | $4.39 | $4.17 | 0 |
| 2020-09-30 | $4.40 | $4.47 | $4.35 | $4.39 | $4.17 | 21,769,650 |
| 2020-09-29 | $4.39 | $4.45 | $4.37 | $4.40 | $4.18 | 27,319,570 |
| 2020-09-28 | $4.46 | $4.51 | $4.35 | $4.35 | $4.13 | 38,940,550 |
| 2020-09-25 | $4.47 | $4.52 | $4.40 | $4.46 | $4.24 | 30,566,650 |
| 2020-09-24 | $4.51 | $4.54 | $4.45 | $4.47 | $4.25 | 33,253,400 |
| 2020-09-23 | $4.63 | $4.65 | $4.55 | $4.56 | $4.33 | 29,137,030 |
| 2020-09-22 | $4.64 | $4.76 | $4.59 | $4.62 | $4.39 | 44,660,260 |
| 2020-09-21 | $4.79 | $4.84 | $4.67 | $4.68 | $4.45 | 48,730,910 |
| 2020-09-18 | $4.56 | $4.75 | $4.55 | $4.74 | $4.51 | 53,987,200 |
| 2020-09-17 | $4.57 | $4.63 | $4.53 | $4.57 | $4.34 | 24,340,100 |
| 2020-09-16 | $4.57 | $4.66 | $4.55 | $4.58 | $4.35 | 31,822,130 |
| 2020-09-15 | $4.60 | $4.62 | $4.54 | $4.57 | $4.34 | 25,083,600 |
| 2020-09-14 | $4.58 | $4.61 | $4.54 | $4.58 | $4.35 | 26,473,030 |
| 2020-09-11 | $4.57 | $4.59 | $4.51 | $4.57 | $4.34 | 29,015,880 |
| 2020-09-10 | $4.74 | $4.75 | $4.55 | $4.57 | $4.34 | 41,404,810 |
| 2020-09-09 | $4.75 | $4.77 | $4.69 | $4.69 | $4.46 | 42,779,540 |
| 2020-09-08 | $4.80 | $4.86 | $4.72 | $4.81 | $4.57 | 42,208,720 |
| 2020-09-07 | $4.91 | $4.92 | $4.77 | $4.78 | $4.54 | 41,249,280 |
| 2020-09-04 | $4.86 | $4.91 | $4.83 | $4.89 | $4.65 | 27,709,790 |
| 2020-09-03 | $4.98 | $5.04 | $4.92 | $4.93 | $4.69 | 32,436,280 |
| 2020-09-02 | $5.03 | $5.05 | $4.92 | $4.97 | $4.72 | 39,169,760 |
| 2020-09-01 | $5.04 | $5.08 | $4.98 | $5.03 | $4.78 | 33,845,230 |
| 2020-08-31 | $5.12 | $5.20 | $5.03 | $5.03 | $4.78 | 55,928,330 |
| 2020-08-28 | $5.00 | $5.12 | $4.98 | $5.09 | $4.84 | 43,278,940 |
| 2020-08-27 | $4.96 | $5.01 | $4.91 | $4.96 | $4.71 | 30,507,580 |
| 2020-08-26 | $5.11 | $5.12 | $4.95 | $4.95 | $4.70 | 58,425,490 |
| 2020-08-25 | $5.23 | $5.28 | $5.08 | $5.14 | $4.89 | 57,110,730 |
| 2020-08-24 | $5.20 | $5.28 | $5.12 | $5.22 | $4.96 | 39,093,190 |
| 2020-08-21 | $5.24 | $5.32 | $5.13 | $5.21 | $4.95 | 57,575,690 |
| 2020-08-20 | $5.21 | $5.25 | $5.15 | $5.23 | $4.97 | 50,130,570 |
| 2020-08-19 | $5.33 | $5.38 | $5.21 | $5.28 | $5.02 | 79,888,380 |
| 2020-08-18 | $5.43 | $5.45 | $5.34 | $5.37 | $5.10 | 75,235,380 |
| 2020-08-17 | $5.20 | $5.52 | $5.19 | $5.42 | $5.15 | 134,321,240 |
| 2020-08-14 | $5.08 | $5.21 | $5.05 | $5.16 | $4.90 | 70,715,820 |
| 2020-08-13 | $5.16 | $5.20 | $5.03 | $5.08 | $4.83 | 82,009,250 |
| 2020-08-12 | $5.30 | $5.35 | $5.01 | $5.13 | $4.88 | 125,337,230 |
| 2020-08-11 | $5.48 | $5.58 | $5.27 | $5.31 | $5.05 | 131,242,450 |
| 2020-08-10 | $5.57 | $5.72 | $5.44 | $5.52 | $5.25 | 145,265,380 |
| 2020-08-07 | $5.50 | $5.77 | $5.20 | $5.58 | $5.30 | 198,831,640 |
| 2020-08-06 | $5.40 | $5.79 | $5.36 | $5.71 | $5.43 | 243,659,570 |
| 2020-08-05 | $5.10 | $5.66 | $5.02 | $5.46 | $5.19 | 271,075,840 |
| 2020-08-04 | $5.37 | $5.43 | $5.14 | $5.20 | $4.94 | 220,878,180 |
| 2020-08-03 | $4.80 | $5.21 | $4.75 | $5.21 | $4.95 | 97,796,580 |
| 2020-07-31 | $4.69 | $4.80 | $4.64 | $4.74 | $4.51 | 61,195,740 |
| 2020-07-30 | $4.75 | $4.78 | $4.68 | $4.68 | $4.45 | 48,720,170 |
| 2020-07-29 | $4.61 | $4.77 | $4.57 | $4.72 | $4.49 | 56,913,530 |
| 2020-07-28 | $4.70 | $4.73 | $4.57 | $4.62 | $4.39 | 44,632,550 |
| 2020-07-27 | $4.78 | $4.82 | $4.58 | $4.66 | $4.43 | 61,584,000 |
| 2020-07-24 | $5.01 | $5.02 | $4.75 | $4.76 | $4.52 | 98,612,900 |
| 2020-07-23 | $5.05 | $5.11 | $4.86 | $5.04 | $4.79 | 97,233,220 |
| 2020-07-22 | $5.06 | $5.27 | $5.02 | $5.07 | $4.82 | 119,653,450 |
| 2020-07-21 | $5.17 | $5.28 | $5.04 | $5.07 | $4.82 | 117,974,240 |
| 2020-07-20 | $5.00 | $5.18 | $4.87 | $5.15 | $4.89 | 154,212,660 |
| 2020-07-17 | $4.87 | $4.96 | $4.68 | $4.74 | $4.51 | 98,903,060 |
| 2020-07-16 | $5.08 | $5.24 | $4.81 | $4.83 | $4.59 | 144,038,400 |
| 2020-07-15 | $5.15 | $5.45 | $4.96 | $5.15 | $4.89 | 181,912,880 |
| 2020-07-14 | $5.19 | $5.20 | $5.00 | $5.11 | $4.86 | 115,584,280 |
| 2020-07-13 | $4.95 | $5.24 | $4.91 | $5.20 | $4.94 | 157,694,200 |
| 2020-07-10 | $5.11 | $5.17 | $4.98 | $5.00 | $4.75 | 162,665,350 |
| 2020-07-09 | $4.88 | $5.31 | $4.78 | $5.23 | $4.97 | 246,504,450 |
| 2020-07-08 | $4.61 | $4.95 | $4.60 | $4.86 | $4.62 | 170,087,130 |
| 2020-07-07 | $4.82 | $4.83 | $4.64 | $4.64 | $4.41 | 167,341,390 |
| 2020-07-06 | $4.53 | $4.88 | $4.53 | $4.79 | $4.55 | 228,229,980 |
| 2020-07-03 | $4.27 | $4.48 | $4.22 | $4.47 | $4.25 | 165,205,840 |
| 2020-07-02 | $3.98 | $4.26 | $3.98 | $4.23 | $4.02 | 104,496,240 |
| 2020-07-01 | $3.96 | $4.01 | $3.94 | $3.99 | $3.79 | 34,600,550 |
| 2020-06-30 | $3.90 | $4.00 | $3.89 | $3.96 | $3.76 | 34,353,220 |
| 2020-06-29 | $3.95 | $3.95 | $3.86 | $3.88 | $3.69 | 31,288,040 |
| 2020-06-26 | $3.97 | $3.97 | $3.97 | $3.97 | $3.77 | 0 |
| 2020-06-25 | $3.97 | $3.97 | $3.97 | $3.97 | $3.77 | 0 |
| 2020-06-24 | $3.98 | $4.04 | $3.95 | $3.97 | $3.77 | 26,070,180 |
| 2020-06-23 | $3.97 | $3.99 | $3.93 | $3.97 | $3.77 | 27,775,740 |
| 2020-06-22 | $3.97 | $4.10 | $3.93 | $3.99 | $3.79 | 69,287,020 |
| 2020-06-19 | $3.87 | $4.00 | $3.86 | $3.95 | $3.75 | 61,996,200 |
| 2020-06-18 | $3.82 | $3.90 | $3.81 | $3.87 | $3.68 | 25,670,890 |
| 2020-06-17 | $3.83 | $3.83 | $3.80 | $3.82 | $3.63 | 15,438,850 |
| 2020-06-16 | $3.81 | $3.84 | $3.80 | $3.83 | $3.64 | 15,160,650 |
| 2020-06-15 | $3.79 | $3.86 | $3.78 | $3.79 | $3.60 | 18,150,740 |
| 2020-06-12 | $3.79 | $3.81 | $3.76 | $3.81 | $3.62 | 17,931,020 |
| 2020-06-11 | $3.88 | $3.88 | $3.82 | $3.83 | $3.64 | 19,154,060 |
| 2020-06-10 | $3.88 | $3.89 | $3.85 | $3.85 | $3.66 | 13,491,370 |
| 2020-06-09 | $3.89 | $3.92 | $3.86 | $3.89 | $3.70 | 17,058,020 |
| 2020-06-08 | $3.92 | $3.93 | $3.87 | $3.88 | $3.69 | 13,819,260 |
| 2020-06-05 | $3.86 | $3.91 | $3.86 | $3.91 | $3.72 | 16,516,820 |
| 2020-06-04 | $3.89 | $3.89 | $3.85 | $3.86 | $3.67 | 15,004,410 |
| 2020-06-03 | $3.92 | $3.94 | $3.87 | $3.87 | $3.68 | 22,365,600 |
| 2020-06-02 | $3.91 | $3.93 | $3.87 | $3.91 | $3.72 | 26,056,310 |
| 2020-06-01 | $3.85 | $3.92 | $3.83 | $3.91 | $3.72 | 33,473,590 |
| 2020-05-29 | $3.79 | $3.81 | $3.77 | $3.79 | $3.60 | 18,039,820 |
| 2020-05-28 | $3.73 | $3.85 | $3.71 | $3.80 | $3.61 | 34,346,790 |
| 2020-05-27 | $3.73 | $3.74 | $3.70 | $3.72 | $3.54 | 14,127,700 |
| 2020-05-26 | $3.72 | $3.76 | $3.70 | $3.74 | $3.55 | 17,967,630 |
| 2020-05-25 | $3.76 | $3.78 | $3.70 | $3.71 | $3.53 | 18,774,530 |
| 2020-05-22 | $3.84 | $3.85 | $3.77 | $3.77 | $3.58 | 18,375,060 |
| 2020-05-21 | $3.88 | $3.89 | $3.83 | $3.84 | $3.65 | 14,385,680 |
| 2020-05-20 | $3.89 | $3.90 | $3.86 | $3.88 | $3.69 | 15,671,320 |
| 2020-05-19 | $3.91 | $3.93 | $3.88 | $3.89 | $3.70 | 17,497,650 |
| 2020-05-18 | $3.90 | $3.92 | $3.87 | $3.88 | $3.69 | 16,198,610 |
| 2020-05-15 | $3.90 | $3.93 | $3.88 | $3.90 | $3.71 | 12,797,610 |
| 2020-05-14 | $3.90 | $3.92 | $3.87 | $3.89 | $3.70 | 18,756,170 |
| 2020-05-13 | $3.92 | $3.94 | $3.90 | $3.92 | $3.73 | 15,161,710 |
| 2020-05-12 | $3.97 | $3.97 | $3.92 | $3.94 | $3.74 | 15,559,000 |
| 2020-05-11 | $3.99 | $4.00 | $3.95 | $3.97 | $3.77 | 20,078,820 |
| 2020-05-08 | $3.95 | $4.02 | $3.92 | $3.99 | $3.79 | 32,470,540 |
| 2020-05-07 | $3.96 | $3.99 | $3.92 | $3.94 | $3.74 | 20,635,070 |
| 2020-05-06 | $3.90 | $3.96 | $3.89 | $3.95 | $3.75 | 21,003,240 |
| 2020-05-05 | $3.93 | $3.93 | $3.93 | $3.93 | $3.74 | 0 |
| 2020-05-04 | $3.93 | $3.93 | $3.93 | $3.93 | $3.74 | 0 |
| 2020-05-01 | $3.93 | $3.93 | $3.93 | $3.93 | $3.74 | 0 |
| 2020-04-30 | $3.88 | $3.95 | $3.88 | $3.93 | $3.74 | 23,851,180 |
| 2020-04-29 | $3.84 | $3.89 | $3.82 | $3.88 | $3.69 | 14,336,270 |
| 2020-04-28 | $3.88 | $3.91 | $3.78 | $3.84 | $3.65 | 22,942,390 |
| 2020-04-27 | $3.87 | $3.91 | $3.87 | $3.87 | $3.68 | 14,358,250 |
| 2020-04-24 | $3.92 | $3.93 | $3.86 | $3.88 | $3.69 | 18,638,210 |
| 2020-04-23 | $3.96 | $3.97 | $3.92 | $3.92 | $3.73 | 14,333,390 |
| 2020-04-22 | $3.91 | $3.98 | $3.90 | $3.95 | $3.75 | 21,549,360 |
| 2020-04-21 | $3.94 | $3.94 | $3.88 | $3.91 | $3.72 | 17,676,180 |
| 2020-04-20 | $3.95 | $3.95 | $3.92 | $3.94 | $3.74 | 14,182,000 |
| 2020-04-17 | $3.95 | $3.97 | $3.93 | $3.94 | $3.74 | 17,459,170 |
| 2020-04-16 | $3.93 | $3.97 | $3.92 | $3.93 | $3.74 | 18,456,800 |
| 2020-04-15 | $3.98 | $3.99 | $3.94 | $3.95 | $3.75 | 15,193,010 |
| 2020-04-14 | $3.93 | $4.00 | $3.91 | $3.98 | $3.78 | 22,876,140 |
| 2020-04-13 | $3.92 | $3.94 | $3.89 | $3.91 | $3.72 | 11,695,230 |
| 2020-04-10 | $4.01 | $4.01 | $3.93 | $3.94 | $3.74 | 17,373,580 |
| 2020-04-09 | $4.02 | $4.05 | $4.00 | $4.00 | $3.80 | 18,396,950 |
| 2020-04-08 | $3.98 | $4.02 | $3.96 | $3.99 | $3.79 | 16,413,390 |
| 2020-04-07 | $3.95 | $4.02 | $3.94 | $4.00 | $3.80 | 27,014,540 |
| 2020-04-06 | $3.90 | $3.90 | $3.90 | $3.90 | $3.71 | 0 |
| 2020-04-03 | $3.93 | $3.95 | $3.89 | $3.90 | $3.71 | 14,889,720 |
| 2020-04-02 | $3.86 | $3.95 | $3.85 | $3.95 | $3.75 | 22,119,860 |
| 2020-04-01 | $3.91 | $3.96 | $3.88 | $3.89 | $3.70 | 24,830,150 |
| 2020-03-31 | $3.96 | $3.97 | $3.92 | $3.93 | $3.74 | 16,436,360 |
| 2020-03-30 | $3.98 | $3.99 | $3.92 | $3.93 | $3.74 | 26,419,960 |
| 2020-03-27 | $4.04 | $4.07 | $4.00 | $4.02 | $3.82 | 20,087,500 |
| 2020-03-26 | $4.04 | $4.05 | $3.99 | $4.00 | $3.80 | 19,577,710 |
| 2020-03-25 | $4.09 | $4.11 | $4.02 | $4.05 | $3.85 | 28,253,180 |
| 2020-03-24 | $4.00 | $4.02 | $3.95 | $4.01 | $3.81 | 25,638,100 |
| 2020-03-23 | $3.95 | $4.00 | $3.92 | $3.93 | $3.74 | 26,716,850 |
| 2020-03-20 | $4.06 | $4.08 | $4.01 | $4.05 | $3.85 | 26,747,900 |
| 2020-03-19 | $4.02 | $4.07 | $3.96 | $4.02 | $3.82 | 37,582,100 |
| 2020-03-18 | $4.13 | $4.16 | $4.02 | $4.02 | $3.82 | 36,994,590 |
| 2020-03-17 | $4.13 | $4.20 | $4.03 | $4.11 | $3.91 | 34,012,710 |
| 2020-03-16 | $4.28 | $4.29 | $4.09 | $4.11 | $3.91 | 41,937,490 |
| 2020-03-13 | $4.08 | $4.35 | $4.08 | $4.26 | $4.05 | 50,001,930 |
| 2020-03-12 | $4.29 | $4.38 | $4.28 | $4.31 | $4.10 | 35,784,520 |
| 2020-03-11 | $4.44 | $4.44 | $4.33 | $4.34 | $4.12 | 38,780,220 |
| 2020-03-10 | $4.29 | $4.44 | $4.28 | $4.43 | $4.21 | 49,146,030 |
| 2020-03-09 | $4.44 | $4.50 | $4.32 | $4.33 | $4.12 | 62,479,870 |
| 2020-03-06 | $4.59 | $4.61 | $4.51 | $4.53 | $4.31 | 59,499,930 |
| 2020-03-05 | $4.53 | $4.70 | $4.46 | $4.65 | $4.42 | 114,245,990 |
| 2020-03-04 | $4.38 | $4.48 | $4.38 | $4.46 | $4.24 | 40,439,870 |
| 2020-03-03 | $4.46 | $4.53 | $4.40 | $4.41 | $4.19 | 53,027,500 |
| 2020-03-02 | $4.29 | $4.44 | $4.27 | $4.40 | $4.18 | 52,945,550 |
| 2020-02-28 | $4.35 | $4.39 | $4.22 | $4.26 | $4.05 | 60,412,700 |
| 2020-02-27 | $4.50 | $4.56 | $4.43 | $4.45 | $4.23 | 45,228,660 |
| 2020-02-26 | $4.44 | $4.58 | $4.41 | $4.48 | $4.26 | 65,445,140 |
| 2020-02-25 | $4.46 | $4.54 | $4.39 | $4.52 | $4.30 | 78,338,800 |
| 2020-02-24 | $4.63 | $4.64 | $4.55 | $4.59 | $4.36 | 67,142,120 |
| 2020-02-21 | $4.61 | $4.76 | $4.60 | $4.63 | $4.40 | 78,873,180 |
| 2020-02-20 | $4.48 | $4.67 | $4.43 | $4.64 | $4.41 | 83,984,650 |
| 2020-02-19 | $4.46 | $4.57 | $4.45 | $4.46 | $4.24 | 52,628,280 |
| 2020-02-18 | $4.50 | $4.54 | $4.44 | $4.47 | $4.25 | 44,697,410 |
| 2020-02-17 | $4.37 | $4.54 | $4.37 | $4.49 | $4.27 | 59,661,160 |
| 2020-02-14 | $4.25 | $4.37 | $4.24 | $4.33 | $4.12 | 41,668,210 |
| 2020-02-13 | $4.32 | $4.36 | $4.25 | $4.26 | $4.05 | 29,921,270 |
| 2020-02-12 | $4.29 | $4.36 | $4.27 | $4.34 | $4.12 | 31,064,170 |
| 2020-02-11 | $4.33 | $4.35 | $4.28 | $4.30 | $4.09 | 24,073,380 |
| 2020-02-10 | $4.27 | $4.35 | $4.26 | $4.31 | $4.10 | 38,559,930 |
| 2020-02-07 | $4.19 | $4.40 | $4.13 | $4.36 | $4.14 | 56,970,940 |
| 2020-02-06 | $4.15 | $4.23 | $4.11 | $4.20 | $3.99 | 41,841,980 |
| 2020-02-05 | $4.13 | $4.24 | $4.09 | $4.14 | $3.93 | 41,892,300 |
| 2020-02-04 | $3.95 | $4.16 | $3.95 | $4.09 | $3.89 | 61,275,830 |
| 2020-02-03 | $4.09 | $4.09 | $4.09 | $4.09 | $3.89 | 24,773,300 |
| 2020-01-31 | $4.54 | $4.54 | $4.54 | $4.54 | $4.32 | 0 |
| 2020-01-30 | $4.54 | $4.54 | $4.54 | $4.54 | $4.32 | 0 |
| 2020-01-29 | $4.54 | $4.54 | $4.54 | $4.54 | $4.32 | 0 |
| 2020-01-28 | $4.54 | $4.54 | $4.54 | $4.54 | $4.32 | 0 |
| 2020-01-27 | $4.54 | $4.54 | $4.54 | $4.54 | $4.32 | 0 |
| 2020-01-24 | $4.54 | $4.54 | $4.54 | $4.54 | $4.32 | 0 |
| 2020-01-23 | $4.66 | $4.69 | $4.50 | $4.54 | $4.32 | 40,859,690 |
| 2020-01-22 | $4.71 | $4.74 | $4.65 | $4.72 | $4.49 | 27,548,620 |
| 2020-01-21 | $4.81 | $4.82 | $4.72 | $4.73 | $4.50 | 27,400,170 |
| 2020-01-20 | $4.75 | $4.83 | $4.74 | $4.83 | $4.59 | 30,373,250 |
| 2020-01-17 | $4.75 | $4.79 | $4.72 | $4.75 | $4.51 | 24,647,510 |
| 2020-01-16 | $4.78 | $4.79 | $4.72 | $4.74 | $4.51 | 19,278,010 |
| 2020-01-15 | $4.82 | $4.82 | $4.74 | $4.78 | $4.54 | 21,926,510 |
| 2020-01-14 | $4.83 | $4.88 | $4.80 | $4.82 | $4.58 | 31,059,550 |
| 2020-01-13 | $4.76 | $4.83 | $4.71 | $4.83 | $4.59 | 35,973,480 |
| 2020-01-10 | $4.84 | $4.85 | $4.76 | $4.79 | $4.55 | 29,191,750 |
| 2020-01-09 | $4.82 | $4.85 | $4.78 | $4.80 | $4.56 | 34,625,700 |
| 2020-01-08 | $4.86 | $4.87 | $4.76 | $4.77 | $4.53 | 48,280,460 |
| 2020-01-07 | $4.88 | $4.92 | $4.84 | $4.90 | $4.66 | 47,304,290 |
| 2020-01-06 | $4.87 | $4.94 | $4.85 | $4.88 | $4.64 | 50,899,450 |
| 2020-01-03 | $4.92 | $4.94 | $4.86 | $4.90 | $4.66 | 52,914,490 |
| 2020-01-02 | $4.91 | $5.03 | $4.85 | $4.93 | $4.69 | 72,883,460 |
| 2020-01-01 | $4.85 | $4.85 | $4.85 | $4.85 | $4.61 | 0 |
| 2019-12-31 | $4.85 | $4.88 | $4.81 | $4.85 | $4.61 | 38,707,210 |
| 2019-12-30 | $4.67 | $4.90 | $4.63 | $4.86 | $4.62 | 68,032,480 |
| 2019-12-27 | $4.73 | $4.87 | $4.70 | $4.71 | $4.48 | 52,380,470 |
| 2019-12-26 | $4.69 | $4.75 | $4.67 | $4.74 | $4.51 | 25,730,490 |
| 2019-12-25 | $4.69 | $4.73 | $4.66 | $4.68 | $4.45 | 20,941,680 |
| 2019-12-24 | $4.66 | $4.69 | $4.64 | $4.68 | $4.45 | 21,040,870 |
| 2019-12-23 | $4.77 | $4.79 | $4.62 | $4.64 | $4.41 | 42,001,170 |
| 2019-12-20 | $4.77 | $4.87 | $4.76 | $4.78 | $4.54 | 61,031,120 |
| 2019-12-19 | $4.82 | $4.84 | $4.74 | $4.79 | $4.55 | 48,900,120 |
| 2019-12-18 | $4.85 | $4.92 | $4.78 | $4.84 | $4.60 | 48,742,680 |
| 2019-12-17 | $4.70 | $5.01 | $4.69 | $4.91 | $4.63 | 88,172,440 |
| 2019-12-16 | $4.66 | $4.73 | $4.60 | $4.72 | $4.45 | 40,515,200 |
| 2019-12-13 | $4.52 | $4.65 | $4.52 | $4.65 | $4.38 | 51,332,150 |
| 2019-12-12 | $4.54 | $4.54 | $4.48 | $4.49 | $4.23 | 15,869,950 |
| 2019-12-11 | $4.52 | $4.57 | $4.50 | $4.54 | $4.28 | 15,355,480 |
| 2019-12-10 | $4.52 | $4.53 | $4.49 | $4.51 | $4.25 | 12,770,390 |
| 2019-12-09 | $4.55 | $4.56 | $4.52 | $4.54 | $4.28 | 12,769,920 |
| 2019-12-06 | $4.54 | $4.55 | $4.50 | $4.54 | $4.28 | 12,534,600 |
| 2019-12-05 | $4.49 | $4.56 | $4.49 | $4.54 | $4.28 | 18,778,220 |
| 2019-12-04 | $4.49 | $4.52 | $4.48 | $4.51 | $4.25 | 9,252,710 |
| 2019-12-03 | $4.52 | $4.53 | $4.47 | $4.53 | $4.27 | 9,272,570 |
| 2019-12-02 | $4.59 | $4.59 | $4.50 | $4.50 | $4.24 | 12,911,020 |
| 2019-11-29 | $4.49 | $4.56 | $4.49 | $4.54 | $4.28 | 13,176,400 |
| 2019-11-28 | $4.49 | $4.52 | $4.47 | $4.51 | $4.25 | 10,551,310 |
| 2019-11-27 | $4.50 | $4.51 | $4.46 | $4.48 | $4.22 | 13,616,510 |
| 2019-11-26 | $4.47 | $4.54 | $4.44 | $4.54 | $4.28 | 26,285,760 |
| 2019-11-25 | $4.42 | $4.49 | $4.42 | $4.47 | $4.21 | 14,216,150 |
| 2019-11-22 | $4.43 | $4.49 | $4.41 | $4.43 | $4.18 | 16,614,760 |
| 2019-11-21 | $4.44 | $4.46 | $4.41 | $4.44 | $4.19 | 10,246,630 |
| 2019-11-20 | $4.49 | $4.49 | $4.43 | $4.44 | $4.19 | 8,594,150 |
| 2019-11-19 | $4.43 | $4.49 | $4.43 | $4.49 | $4.23 | 12,378,730 |
| 2019-11-18 | $4.40 | $4.47 | $4.40 | $4.45 | $4.19 | 12,961,500 |
| 2019-11-15 | $4.43 | $4.47 | $4.40 | $4.42 | $4.17 | 12,090,540 |
| 2019-11-14 | $4.45 | $4.45 | $4.40 | $4.43 | $4.18 | 13,567,140 |
| 2019-11-13 | $4.48 | $4.48 | $4.42 | $4.43 | $4.18 | 12,546,960 |
| 2019-11-12 | $4.47 | $4.51 | $4.42 | $4.47 | $4.21 | 16,833,850 |
| 2019-11-11 | $4.60 | $4.60 | $4.45 | $4.50 | $4.24 | 26,126,570 |
| 2019-11-08 | $4.65 | $4.67 | $4.60 | $4.60 | $4.34 | 15,518,540 |
| 2019-11-07 | $4.61 | $4.66 | $4.59 | $4.62 | $4.36 | 14,060,570 |
| 2019-11-06 | $4.68 | $4.69 | $4.60 | $4.63 | $4.36 | 14,821,160 |
| 2019-11-05 | $4.63 | $4.72 | $4.61 | $4.68 | $4.41 | 22,528,830 |
| 2019-11-04 | $4.62 | $4.67 | $4.62 | $4.64 | $4.37 | 13,813,780 |
| 2019-11-01 | $4.54 | $4.63 | $4.53 | $4.62 | $4.36 | 14,784,900 |
| 2019-10-31 | $4.61 | $4.64 | $4.56 | $4.57 | $4.31 | 14,996,380 |
| 2019-10-30 | $4.67 | $4.67 | $4.60 | $4.61 | $4.35 | 14,200,890 |
| 2019-10-29 | $4.74 | $4.74 | $4.66 | $4.68 | $4.41 | 14,995,750 |
| 2019-10-28 | $4.72 | $4.76 | $4.69 | $4.74 | $4.47 | 21,711,960 |
| 2019-10-25 | $4.69 | $4.73 | $4.63 | $4.71 | $4.44 | 18,260,350 |
| 2019-10-24 | $4.67 | $4.73 | $4.65 | $4.68 | $4.41 | 11,287,150 |
| 2019-10-23 | $4.70 | $4.71 | $4.64 | $4.68 | $4.41 | 12,073,070 |
| 2019-10-22 | $4.68 | $4.72 | $4.67 | $4.72 | $4.45 | 11,978,700 |
| 2019-10-21 | $4.69 | $4.72 | $4.63 | $4.68 | $4.41 | 14,756,190 |
| 2019-10-18 | $4.80 | $4.82 | $4.70 | $4.70 | $4.43 | 21,003,390 |
| 2019-10-17 | $4.85 | $4.85 | $4.77 | $4.80 | $4.52 | 17,481,320 |
| 2019-10-16 | $4.87 | $5.00 | $4.81 | $4.83 | $4.55 | 35,719,030 |
| 2019-10-15 | $4.88 | $4.90 | $4.83 | $4.84 | $4.56 | 23,630,600 |
| 2019-10-14 | $4.81 | $4.96 | $4.78 | $4.91 | $4.63 | 51,943,440 |
| 2019-10-11 | $4.72 | $4.78 | $4.65 | $4.75 | $4.48 | 27,084,790 |
| 2019-10-10 | $4.69 | $4.73 | $4.68 | $4.72 | $4.45 | 15,639,080 |
| 2019-10-09 | $4.65 | $4.71 | $4.60 | $4.69 | $4.42 | 11,183,420 |
| 2019-10-08 | $4.68 | $4.71 | $4.65 | $4.66 | $4.39 | 15,758,730 |
| 2019-10-07 | $4.67 | $4.67 | $4.67 | $4.67 | $4.40 | 0 |
| 2019-10-04 | $4.67 | $4.67 | $4.67 | $4.67 | $4.40 | 0 |
| 2019-10-03 | $4.67 | $4.67 | $4.67 | $4.67 | $4.40 | 0 |
| 2019-10-02 | $4.67 | $4.67 | $4.67 | $4.67 | $4.40 | 0 |
| 2019-10-01 | $4.67 | $4.67 | $4.67 | $4.67 | $4.40 | 0 |
| 2019-09-30 | $4.68 | $4.73 | $4.66 | $4.67 | $4.40 | 15,579,430 |
| 2019-09-27 | $4.68 | $4.71 | $4.66 | $4.68 | $4.41 | 13,210,110 |
| 2019-09-26 | $4.77 | $4.79 | $4.68 | $4.68 | $4.41 | 20,952,680 |
| 2019-09-25 | $4.79 | $4.79 | $4.72 | $4.74 | $4.47 | 19,399,570 |
| 2019-09-24 | $4.81 | $4.87 | $4.75 | $4.80 | $4.52 | 23,233,170 |
| 2019-09-23 | $4.87 | $4.88 | $4.77 | $4.81 | $4.53 | 24,127,080 |
| 2019-09-20 | $4.90 | $4.92 | $4.85 | $4.89 | $4.61 | 25,416,700 |
| 2019-09-19 | $4.90 | $4.92 | $4.86 | $4.91 | $4.63 | 21,012,400 |
| 2019-09-18 | $4.88 | $4.92 | $4.87 | $4.88 | $4.60 | 25,169,430 |
| 2019-09-17 | $5.04 | $5.04 | $4.86 | $4.88 | $4.60 | 43,698,150 |
| 2019-09-16 | $5.10 | $5.10 | $5.01 | $5.03 | $4.74 | 35,727,380 |
| 2019-09-13 | $5.09 | $5.09 | $5.09 | $5.09 | $4.80 | 0 |
| 2019-09-12 | $5.08 | $5.10 | $5.03 | $5.09 | $4.80 | 38,429,380 |
| 2019-09-11 | $5.20 | $5.20 | $5.06 | $5.07 | $4.78 | 46,280,500 |
| 2019-09-10 | $5.08 | $5.12 | $5.01 | $5.09 | $4.80 | 43,916,070 |
| 2019-09-09 | $5.06 | $5.10 | $5.01 | $5.07 | $4.78 | 54,571,110 |
| 2019-09-06 | $5.04 | $5.04 | $4.95 | $5.01 | $4.72 | 44,709,150 |
| 2019-09-05 | $4.91 | $5.15 | $4.90 | $5.00 | $4.71 | 101,472,750 |
| 2019-09-04 | $4.83 | $4.92 | $4.81 | $4.87 | $4.59 | 42,053,190 |
| 2019-09-03 | $4.85 | $4.86 | $4.77 | $4.83 | $4.55 | 36,451,110 |
| 2019-09-02 | $4.71 | $4.86 | $4.68 | $4.83 | $4.55 | 62,890,800 |
| 2019-08-30 | $4.69 | $4.78 | $4.63 | $4.67 | $4.40 | 37,310,800 |
| 2019-08-29 | $4.72 | $4.73 | $4.65 | $4.66 | $4.39 | 22,804,620 |
| 2019-08-28 | $4.75 | $4.75 | $4.68 | $4.71 | $4.44 | 26,429,630 |
| 2019-08-27 | $4.67 | $4.79 | $4.64 | $4.71 | $4.44 | 40,310,780 |
| 2019-08-26 | $4.62 | $4.67 | $4.58 | $4.64 | $4.37 | 24,809,270 |
| 2019-08-23 | $4.74 | $4.79 | $4.71 | $4.73 | $4.46 | 24,807,210 |
| 2019-08-22 | $4.74 | $4.76 | $4.70 | $4.73 | $4.46 | 15,018,030 |
| 2019-08-21 | $4.78 | $4.79 | $4.70 | $4.73 | $4.46 | 19,328,300 |
| 2019-08-20 | $4.75 | $4.83 | $4.73 | $4.76 | $4.49 | 41,643,970 |
| 2019-08-19 | $4.57 | $4.80 | $4.54 | $4.76 | $4.49 | 58,212,710 |
| 2019-08-16 | $4.54 | $4.61 | $4.52 | $4.54 | $4.28 | 30,377,050 |
| 2019-08-15 | $4.49 | $4.56 | $4.45 | $4.54 | $4.28 | 42,383,550 |
| 2019-08-14 | $4.69 | $4.73 | $4.61 | $4.62 | $4.36 | 21,758,910 |
| 2019-08-13 | $4.64 | $4.66 | $4.60 | $4.62 | $4.36 | 21,036,660 |
| 2019-08-12 | $4.59 | $4.69 | $4.58 | $4.68 | $4.41 | 22,158,200 |
| 2019-08-09 | $4.68 | $4.70 | $4.57 | $4.60 | $4.34 | 20,280,030 |
| 2019-08-08 | $4.70 | $4.74 | $4.66 | $4.66 | $4.39 | 20,234,660 |
| 2019-08-07 | $4.66 | $4.70 | $4.62 | $4.63 | $4.36 | 17,993,160 |
| 2019-08-06 | $4.74 | $4.74 | $4.51 | $4.66 | $4.39 | 48,568,550 |
| 2019-08-05 | $4.92 | $4.99 | $4.82 | $4.84 | $4.56 | 32,439,200 |
| 2019-08-02 | $5.00 | $5.05 | $4.92 | $4.96 | $4.68 | 44,843,310 |
| 2019-08-01 | $5.14 | $5.17 | $5.10 | $5.11 | $4.82 | 22,830,530 |
| 2019-07-31 | $5.26 | $5.26 | $5.14 | $5.15 | $4.85 | 42,667,870 |
| 2019-07-30 | $5.15 | $5.38 | $5.15 | $5.27 | $4.97 | 47,092,620 |
| 2019-07-29 | $5.17 | $5.17 | $5.12 | $5.14 | $4.85 | 14,671,080 |
| 2019-07-26 | $5.18 | $5.19 | $5.13 | $5.17 | $4.87 | 17,584,010 |
| 2019-07-25 | $5.21 | $5.22 | $5.16 | $5.19 | $4.89 | 13,804,700 |
| 2019-07-24 | $5.17 | $5.24 | $5.17 | $5.20 | $4.90 | 14,511,260 |
| 2019-07-23 | $5.15 | $5.18 | $5.12 | $5.16 | $4.86 | 12,621,710 |
| 2019-07-22 | $5.28 | $5.30 | $5.10 | $5.14 | $4.85 | 23,231,800 |
| 2019-07-19 | $5.25 | $5.33 | $5.22 | $5.26 | $4.96 | 21,537,850 |
| 2019-07-18 | $5.31 | $5.31 | $5.20 | $5.21 | $4.91 | 21,329,310 |
| 2019-07-17 | $5.34 | $5.38 | $5.32 | $5.34 | $5.03 | 19,740,200 |
| 2019-07-16 | $5.35 | $5.38 | $5.33 | $5.35 | $5.04 | 14,413,070 |
| 2019-07-15 | $5.29 | $5.43 | $5.23 | $5.37 | $5.06 | 25,521,240 |
| 2019-07-12 | $5.28 | $5.32 | $5.24 | $5.30 | $5.00 | 13,760,200 |
| 2019-07-11 | $5.29 | $5.36 | $5.25 | $5.27 | $4.97 | 17,692,700 |
| 2019-07-10 | $5.31 | $5.34 | $5.24 | $5.27 | $4.97 | 16,856,760 |
| 2019-07-09 | $5.33 | $5.36 | $5.25 | $5.31 | $5.01 | 21,413,540 |
| 2019-07-08 | $5.48 | $5.48 | $5.31 | $5.33 | $5.02 | 33,340,570 |
| 2019-07-05 | $5.49 | $5.52 | $5.45 | $5.51 | $5.19 | 22,129,660 |
| 2019-07-04 | $5.47 | $5.62 | $5.47 | $5.53 | $5.21 | 42,114,910 |
| 2019-07-03 | $5.54 | $5.55 | $5.45 | $5.46 | $5.15 | 31,765,800 |
| 2019-07-02 | $5.54 | $5.62 | $5.51 | $5.57 | $5.25 | 37,736,800 |
| 2019-07-01 | $5.55 | $5.59 | $5.47 | $5.54 | $5.22 | 41,088,730 |
| 2019-06-28 | $5.49 | $5.49 | $5.38 | $5.42 | $5.11 | 19,582,290 |
| 2019-06-27 | $5.45 | $5.57 | $5.44 | $5.49 | $5.18 | 29,442,760 |
| 2019-06-26 | $5.42 | $5.48 | $5.40 | $5.44 | $5.13 | 18,501,270 |
| 2019-06-25 | $5.58 | $5.59 | $5.40 | $5.48 | $5.17 | 40,454,330 |
| 2019-06-24 | $5.64 | $5.65 | $5.54 | $5.57 | $5.25 | 38,335,600 |
| 2019-06-21 | $5.58 | $5.68 | $5.54 | $5.66 | $5.34 | 73,952,760 |
| 2019-06-20 | $5.34 | $5.77 | $5.30 | $5.58 | $5.26 | 91,384,950 |
| 2019-06-19 | $5.47 | $5.57 | $5.31 | $5.33 | $5.02 | 42,593,850 |
| 2019-06-18 | $5.27 | $5.29 | $5.22 | $5.26 | $4.96 | 12,074,320 |
| 2019-06-17 | $5.27 | $5.34 | $5.25 | $5.27 | $4.97 | 17,271,340 |
| 2019-06-14 | $5.35 | $5.37 | $5.27 | $5.29 | $4.99 | 32,029,270 |
| 2019-06-13 | $5.29 | $5.35 | $5.25 | $5.33 | $5.02 | 26,999,360 |
| 2019-06-12 | $5.36 | $5.37 | $5.28 | $5.30 | $5.00 | 28,331,030 |
| 2019-06-11 | $5.14 | $5.39 | $5.13 | $5.36 | $5.05 | 45,329,310 |
| 2019-06-10 | $5.22 | $5.25 | $5.07 | $5.14 | $4.85 | 32,566,030 |
| 2019-06-07 | $5.20 | $5.20 | $5.20 | $5.20 | $4.90 | 0 |
| 2019-06-06 | $5.30 | $5.33 | $5.20 | $5.20 | $4.90 | 22,778,820 |
| 2019-06-05 | $5.34 | $5.38 | $5.29 | $5.30 | $5.00 | 21,899,100 |
| 2019-06-04 | $5.40 | $5.40 | $5.23 | $5.29 | $4.99 | 31,313,430 |
| 2019-06-03 | $5.47 | $5.52 | $5.36 | $5.40 | $5.09 | 26,948,030 |
| 2019-05-31 | $5.45 | $5.48 | $5.41 | $5.43 | $5.12 | 19,142,840 |
| 2019-05-30 | $5.48 | $5.50 | $5.41 | $5.44 | $5.13 | 25,560,740 |
| 2019-05-29 | $5.53 | $5.62 | $5.47 | $5.52 | $5.20 | 35,283,210 |
| 2019-05-28 | $5.53 | $5.57 | $5.47 | $5.56 | $5.24 | 51,312,840 |
| 2019-05-27 | $5.38 | $5.53 | $5.35 | $5.53 | $5.21 | 45,417,020 |
| 2019-05-24 | $5.36 | $5.42 | $5.35 | $5.37 | $5.06 | 23,585,280 |
| 2019-05-23 | $5.38 | $5.45 | $5.32 | $5.40 | $5.09 | 36,190,600 |
| 2019-05-22 | $5.42 | $5.44 | $5.37 | $5.38 | $5.07 | 28,576,360 |
| 2019-05-21 | $5.30 | $5.47 | $5.29 | $5.42 | $5.11 | 39,896,810 |
| 2019-05-20 | $5.25 | $5.35 | $5.23 | $5.30 | $5.00 | 40,032,690 |
| 2019-05-17 | $5.50 | $5.51 | $5.25 | $5.29 | $4.99 | 56,716,940 |
| 2019-05-16 | $5.44 | $5.52 | $5.41 | $5.48 | $5.17 | 36,413,810 |
| 2019-05-15 | $5.45 | $5.49 | $5.40 | $5.46 | $5.15 | 43,566,870 |
| 2019-05-14 | $5.33 | $5.48 | $5.28 | $5.40 | $5.09 | 42,349,560 |
| 2019-05-13 | $5.41 | $5.45 | $5.35 | $5.39 | $5.08 | 39,542,930 |
| 2019-05-10 | $5.33 | $5.58 | $5.21 | $5.50 | $5.18 | 81,840,360 |
| 2019-05-09 | $5.22 | $5.32 | $5.22 | $5.24 | $4.94 | 39,041,840 |
| 2019-05-08 | $5.24 | $5.42 | $5.19 | $5.29 | $4.99 | 53,078,330 |
| 2019-05-07 | $5.28 | $5.35 | $5.19 | $5.35 | $5.04 | 65,065,410 |
| 2019-05-06 | $5.53 | $5.65 | $5.20 | $5.24 | $4.94 | 107,888,040 |
| 2019-05-03 | $5.78 | $5.78 | $5.78 | $5.78 | $5.45 | 0 |
| 2019-05-02 | $5.78 | $5.78 | $5.78 | $5.78 | $5.45 | 0 |
| 2019-05-01 | $5.78 | $5.78 | $5.78 | $5.78 | $5.45 | 0 |
| 2019-04-30 | $5.68 | $5.85 | $5.60 | $5.78 | $5.45 | 53,161,180 |
| 2019-04-29 | $5.93 | $5.98 | $5.76 | $5.78 | $5.45 | 60,557,560 |
| 2019-04-26 | $5.96 | $6.06 | $5.88 | $5.90 | $5.56 | 64,015,640 |
| 2019-04-25 | $6.36 | $6.37 | $6.00 | $6.02 | $5.67 | 75,840,610 |
| 2019-04-24 | $6.31 | $6.38 | $6.26 | $6.35 | $5.99 | 36,093,250 |
| 2019-04-23 | $6.40 | $6.52 | $6.22 | $6.30 | $5.94 | 78,377,740 |
| 2019-04-22 | $6.58 | $6.62 | $6.40 | $6.41 | $6.04 | 74,387,650 |
| 2019-04-19 | $6.44 | $6.57 | $6.42 | $6.50 | $6.13 | 63,807,250 |
| 2019-04-18 | $6.44 | $6.53 | $6.38 | $6.48 | $6.11 | 67,002,460 |
| 2019-04-17 | $6.63 | $6.63 | $6.44 | $6.48 | $6.11 | 88,011,710 |
| 2019-04-16 | $6.43 | $6.64 | $6.33 | $6.62 | $6.24 | 123,609,660 |
| 2019-04-15 | $7.03 | $7.12 | $6.50 | $6.55 | $6.17 | 165,510,280 |
| 2019-04-12 | $6.61 | $6.86 | $6.57 | $6.82 | $6.43 | 188,592,030 |
| 2019-04-11 | $6.49 | $6.80 | $6.41 | $6.59 | $6.21 | 145,883,010 |
| 2019-04-10 | $6.54 | $6.59 | $6.33 | $6.50 | $6.13 | 107,249,700 |
| 2019-04-09 | $6.58 | $6.62 | $6.47 | $6.56 | $6.18 | 107,781,470 |
| 2019-04-08 | $6.90 | $6.95 | $6.47 | $6.55 | $6.17 | 199,797,900 |
| 2019-04-05 | $6.79 | $6.79 | $6.79 | $6.79 | $6.40 | 0 |
| 2019-04-04 | $6.85 | $6.95 | $6.70 | $6.79 | $6.40 | 221,606,030 |
| 2019-04-03 | $6.77 | $7.03 | $6.58 | $6.94 | $6.54 | 383,823,760 |
| 2019-04-02 | $6.18 | $6.77 | $6.11 | $6.77 | $6.38 | 374,359,720 |
| 2019-04-01 | $5.99 | $6.23 | $5.99 | $6.15 | $5.80 | 145,742,060 |
| 2019-03-29 | $5.60 | $5.92 | $5.57 | $5.91 | $5.57 | 116,664,670 |
| 2019-03-28 | $5.58 | $5.73 | $5.54 | $5.58 | $5.26 | 57,217,120 |
| 2019-03-27 | $5.72 | $5.75 | $5.54 | $5.62 | $5.30 | 86,782,500 |
| 2019-03-26 | $6.12 | $6.14 | $5.65 | $5.67 | $5.34 | 125,046,830 |
| 2019-03-25 | $5.98 | $6.25 | $5.92 | $6.06 | $5.71 | 134,132,370 |
| 2019-03-22 | $6.06 | $6.12 | $5.95 | $6.01 | $5.67 | 93,454,410 |
| 2019-03-21 | $5.98 | $6.24 | $5.91 | $6.10 | $5.75 | 172,644,620 |
| 2019-03-20 | $5.86 | $5.99 | $5.80 | $5.96 | $5.62 | 101,180,700 |
| 2019-03-19 | $5.87 | $5.92 | $5.79 | $5.85 | $5.51 | 81,574,400 |
| 2019-03-18 | $5.70 | $5.83 | $5.60 | $5.82 | $5.49 | 77,876,490 |
| 2019-03-15 | $5.70 | $5.76 | $5.64 | $5.69 | $5.36 | 53,613,740 |
| 2019-03-14 | $5.73 | $5.84 | $5.57 | $5.64 | $5.32 | 70,226,100 |
| 2019-03-13 | $5.88 | $5.90 | $5.75 | $5.79 | $5.46 | 87,458,010 |
| 2019-03-12 | $5.87 | $5.98 | $5.81 | $5.90 | $5.56 | 127,757,130 |
| 2019-03-11 | $5.67 | $5.85 | $5.60 | $5.82 | $5.49 | 164,748,530 |
| 2019-03-08 | $5.98 | $6.08 | $5.71 | $5.72 | $5.39 | 142,214,440 |
| 2019-03-07 | $6.17 | $6.40 | $6.06 | $6.17 | $5.82 | 170,162,770 |
| 2019-03-06 | $6.04 | $6.30 | $5.99 | $6.26 | $5.90 | 174,128,730 |
| 2019-03-05 | $6.00 | $6.06 | $5.93 | $6.04 | $5.69 | 104,792,640 |
| 2019-03-04 | $6.05 | $6.31 | $5.91 | $6.08 | $5.73 | 175,000,770 |
| 2019-03-01 | $5.85 | $6.09 | $5.72 | $6.00 | $5.66 | 146,200,160 |
| 2019-02-28 | $5.93 | $5.95 | $5.68 | $5.82 | $5.49 | 169,495,630 |
| 2019-02-27 | $6.50 | $6.56 | $5.90 | $6.12 | $5.77 | 236,773,410 |
| 2019-02-26 | $6.25 | $6.29 | $5.92 | $5.96 | $5.62 | 215,088,880 |
| 2019-02-25 | $5.81 | $6.08 | $5.75 | $6.08 | $5.73 | 240,965,720 |
| 2019-02-22 | $5.10 | $5.63 | $5.04 | $5.53 | $5.21 | 171,819,680 |
| 2019-02-21 | $5.02 | $5.33 | $4.99 | $5.12 | $4.83 | 139,303,440 |
| 2019-02-20 | $5.08 | $5.08 | $4.96 | $5.03 | $4.74 | 70,698,730 |
| 2019-02-19 | $5.16 | $5.24 | $5.00 | $5.09 | $4.80 | 167,249,470 |
| 2019-02-18 | $4.66 | $5.09 | $4.66 | $5.09 | $4.80 | 176,800,720 |
| 2019-02-15 | $4.67 | $4.75 | $4.62 | $4.63 | $4.36 | 33,813,520 |
| 2019-02-14 | $4.72 | $4.72 | $4.65 | $4.67 | $4.40 | 32,908,050 |
| 2019-02-13 | $4.55 | $4.76 | $4.54 | $4.72 | $4.45 | 63,413,050 |
| 2019-02-12 | $4.49 | $4.57 | $4.49 | $4.54 | $4.28 | 24,680,350 |
| 2019-02-11 | $4.41 | $4.52 | $4.41 | $4.51 | $4.25 | 25,977,850 |
| 2019-02-08 | $4.42 | $4.42 | $4.42 | $4.42 | $4.17 | 0 |
| 2019-02-07 | $4.42 | $4.42 | $4.42 | $4.42 | $4.17 | 0 |
| 2019-02-06 | $4.42 | $4.42 | $4.42 | $4.42 | $4.17 | 0 |
| 2019-02-05 | $4.42 | $4.42 | $4.42 | $4.42 | $4.17 | 0 |
| 2019-02-04 | $4.42 | $4.42 | $4.42 | $4.42 | $4.17 | 0 |
| 2019-02-01 | $4.40 | $4.45 | $4.36 | $4.42 | $4.17 | 22,095,530 |
| 2019-01-31 | $4.38 | $4.43 | $4.35 | $4.36 | $4.11 | 16,630,800 |
| 2019-01-30 | $4.35 | $4.43 | $4.32 | $4.39 | $4.14 | 17,327,330 |
| 2019-01-29 | $4.43 | $4.44 | $4.30 | $4.34 | $4.09 | 24,064,800 |
| 2019-01-28 | $4.52 | $4.54 | $4.44 | $4.45 | $4.19 | 16,025,770 |
| 2019-01-25 | $4.49 | $4.53 | $4.46 | $4.50 | $4.24 | 20,848,780 |
| 2019-01-24 | $4.41 | $4.53 | $4.40 | $4.48 | $4.22 | 23,837,420 |
| 2019-01-23 | $4.46 | $4.48 | $4.38 | $4.41 | $4.16 | 20,445,410 |
| 2019-01-22 | $4.52 | $4.58 | $4.46 | $4.49 | $4.23 | 18,226,300 |
| 2019-01-21 | $4.51 | $4.56 | $4.50 | $4.52 | $4.26 | 24,637,010 |
| 2019-01-18 | $4.48 | $4.52 | $4.46 | $4.51 | $4.25 | 20,560,100 |
| 2019-01-17 | $4.52 | $4.53 | $4.45 | $4.47 | $4.21 | 19,286,520 |
| 2019-01-16 | $4.52 | $4.55 | $4.49 | $4.52 | $4.26 | 13,502,150 |
| 2019-01-15 | $4.44 | $4.54 | $4.43 | $4.53 | $4.27 | 22,349,830 |
| 2019-01-14 | $4.51 | $4.51 | $4.43 | $4.44 | $4.19 | 14,888,340 |
| 2019-01-11 | $4.47 | $4.50 | $4.43 | $4.50 | $4.24 | 16,374,350 |
| 2019-01-10 | $4.54 | $4.55 | $4.45 | $4.46 | $4.20 | 18,118,840 |
| 2019-01-09 | $4.50 | $4.61 | $4.48 | $4.52 | $4.26 | 33,745,870 |
| 2019-01-08 | $4.54 | $4.55 | $4.47 | $4.49 | $4.23 | 20,812,940 |
| 2019-01-07 | $4.51 | $4.57 | $4.43 | $4.55 | $4.29 | 41,233,250 |
| 2019-01-04 | $4.24 | $4.60 | $4.22 | $4.51 | $4.25 | 46,286,730 |
| 2019-01-03 | $4.21 | $4.37 | $4.19 | $4.29 | $4.04 | 24,002,970 |
| 2019-01-02 | $4.26 | $4.26 | $4.16 | $4.20 | $3.96 | 16,284,200 |
| 2019-01-01 | $4.24 | $4.24 | $4.24 | $4.24 | $4.00 | 0 |
| 2018-12-31 | $4.24 | $4.24 | $4.24 | $4.24 | $4.00 | 0 |
| 2018-12-28 | $4.20 | $4.27 | $4.18 | $4.24 | $4.00 | 17,988,120 |
| 2018-12-27 | $4.31 | $4.33 | $4.20 | $4.23 | $3.95 | 22,929,470 |
| 2018-12-26 | $4.28 | $4.29 | $4.23 | $4.25 | $3.97 | 14,714,360 |
| 2018-12-25 | $4.38 | $4.39 | $4.20 | $4.28 | $4.00 | 23,409,040 |
| 2018-12-24 | $4.39 | $4.43 | $4.37 | $4.41 | $4.12 | 11,266,060 |
| 2018-12-21 | $4.40 | $4.44 | $4.35 | $4.39 | $4.10 | 15,932,860 |
| 2018-12-20 | $4.48 | $4.51 | $4.36 | $4.40 | $4.11 | 25,981,800 |
| 2018-12-19 | $4.53 | $4.55 | $4.49 | $4.49 | $4.19 | 10,309,360 |
| 2018-12-18 | $4.56 | $4.62 | $4.50 | $4.52 | $4.22 | 16,444,950 |
| 2018-12-17 | $4.54 | $4.57 | $4.46 | $4.56 | $4.26 | 15,815,790 |
| 2018-12-14 | $4.58 | $4.67 | $4.55 | $4.56 | $4.26 | 21,865,180 |
| 2018-12-13 | $4.52 | $4.62 | $4.48 | $4.58 | $4.28 | 19,313,060 |
| 2018-12-12 | $4.50 | $4.54 | $4.49 | $4.51 | $4.21 | 7,483,300 |
| 2018-12-11 | $4.50 | $4.52 | $4.46 | $4.49 | $4.19 | 8,864,580 |
| 2018-12-10 | $4.49 | $4.51 | $4.45 | $4.47 | $4.17 | 11,748,750 |
| 2018-12-07 | $4.53 | $4.57 | $4.52 | $4.54 | $4.24 | 12,082,750 |
| 2018-12-06 | $4.60 | $4.62 | $4.52 | $4.53 | $4.23 | 20,955,420 |
| 2018-12-05 | $4.62 | $4.68 | $4.61 | $4.64 | $4.33 | 21,109,390 |
| 2018-12-04 | $4.68 | $4.72 | $4.64 | $4.70 | $4.39 | 27,591,240 |
| 2018-12-03 | $4.80 | $4.85 | $4.67 | $4.71 | $4.40 | 52,520,830 |
| 2018-11-30 | $4.56 | $4.63 | $4.50 | $4.59 | $4.29 | 29,066,180 |
| 2018-11-29 | $4.64 | $4.66 | $4.47 | $4.50 | $4.20 | 34,745,270 |
| 2018-11-28 | $4.61 | $4.67 | $4.52 | $4.63 | $4.32 | 24,953,720 |
| 2018-11-27 | $4.69 | $4.71 | $4.56 | $4.61 | $4.31 | 24,179,250 |
| 2018-11-26 | $4.63 | $4.73 | $4.59 | $4.66 | $4.35 | 27,059,450 |
| 2018-11-23 | $4.81 | $4.86 | $4.62 | $4.62 | $4.31 | 35,680,360 |
| 2018-11-22 | $4.87 | $4.90 | $4.81 | $4.82 | $4.50 | 25,185,050 |
| 2018-11-21 | $4.85 | $4.96 | $4.82 | $4.86 | $4.54 | 37,751,010 |
| 2018-11-20 | $4.98 | $5.03 | $4.86 | $4.89 | $4.57 | 43,550,300 |
| 2018-11-19 | $5.00 | $5.13 | $4.98 | $5.04 | $4.71 | 60,213,440 |
| 2018-11-16 | $4.88 | $5.16 | $4.82 | $5.06 | $4.73 | 109,491,750 |
| 2018-11-15 | $4.66 | $4.96 | $4.65 | $4.94 | $4.61 | 90,286,750 |
| 2018-11-14 | $4.64 | $4.75 | $4.61 | $4.69 | $4.38 | 50,792,250 |
| 2018-11-13 | $4.50 | $4.75 | $4.48 | $4.67 | $4.36 | 43,907,440 |
| 2018-11-12 | $4.50 | $4.57 | $4.47 | $4.56 | $4.26 | 17,672,230 |
| 2018-11-09 | $4.55 | $4.56 | $4.46 | $4.49 | $4.19 | 19,356,260 |
| 2018-11-08 | $4.61 | $4.63 | $4.54 | $4.54 | $4.24 | 19,919,620 |
| 2018-11-07 | $4.62 | $4.66 | $4.57 | $4.57 | $4.27 | 29,241,410 |
| 2018-11-06 | $4.75 | $4.78 | $4.59 | $4.64 | $4.33 | 44,182,100 |
| 2018-11-05 | $4.65 | $4.83 | $4.61 | $4.78 | $4.46 | 55,846,730 |
| 2018-11-02 | $4.69 | $4.71 | $4.61 | $4.67 | $4.36 | 50,232,700 |
| 2018-11-01 | $4.62 | $4.84 | $4.57 | $4.59 | $4.29 | 52,577,720 |
| 2018-10-31 | $4.65 | $4.67 | $4.56 | $4.60 | $4.30 | 32,849,280 |
| 2018-10-30 | $4.56 | $4.69 | $4.40 | $4.65 | $4.34 | 48,282,210 |
| 2018-10-29 | $4.68 | $4.70 | $4.50 | $4.54 | $4.24 | 30,141,720 |
| 2018-10-26 | $4.70 | $4.76 | $4.62 | $4.66 | $4.35 | 30,618,730 |
| 2018-10-25 | $4.56 | $4.75 | $4.51 | $4.75 | $4.44 | 46,760,380 |
| 2018-10-24 | $4.60 | $4.77 | $4.57 | $4.68 | $4.37 | 40,522,530 |
| 2018-10-23 | $4.76 | $4.86 | $4.61 | $4.62 | $4.31 | 84,289,380 |
| 2018-10-22 | $4.28 | $4.61 | $4.21 | $4.53 | $4.23 | 53,061,170 |
| 2018-10-19 | $4.05 | $4.19 | $3.97 | $4.19 | $3.91 | 24,955,070 |
| 2018-10-18 | $4.14 | $4.14 | $4.03 | $4.04 | $3.77 | 19,029,860 |
| 2018-10-17 | $4.15 | $4.17 | $4.10 | $4.13 | $3.86 | 16,714,790 |
| 2018-10-16 | $4.07 | $4.12 | $4.04 | $4.10 | $3.83 | 19,803,210 |
| 2018-10-15 | $4.31 | $4.32 | $3.99 | $4.04 | $3.77 | 37,205,740 |
| 2018-10-12 | $4.30 | $4.36 | $4.15 | $4.28 | $4.00 | 22,821,250 |
| 2018-10-11 | $4.50 | $4.55 | $4.25 | $4.36 | $4.07 | 26,620,960 |
| 2018-10-10 | $4.56 | $4.62 | $4.52 | $4.59 | $4.29 | 12,346,070 |
| 2018-10-09 | $4.61 | $4.63 | $4.52 | $4.53 | $4.23 | 13,866,150 |
| 2018-10-08 | $4.60 | $4.66 | $4.58 | $4.60 | $4.30 | 18,378,720 |
| 2018-10-05 | $4.67 | $4.67 | $4.67 | $4.67 | $4.36 | 0 |
| 2018-10-04 | $4.67 | $4.67 | $4.67 | $4.67 | $4.36 | 0 |
| 2018-10-03 | $4.67 | $4.67 | $4.67 | $4.67 | $4.36 | 0 |
| 2018-10-02 | $4.67 | $4.67 | $4.67 | $4.67 | $4.36 | 0 |
| 2018-10-01 | $4.67 | $4.67 | $4.67 | $4.67 | $4.36 | 0 |
| 2018-09-28 | $4.67 | $4.74 | $4.64 | $4.67 | $4.36 | 21,708,830 |
| 2018-09-27 | $4.69 | $4.74 | $4.66 | $4.67 | $4.36 | 17,033,870 |
| 2018-09-26 | $4.71 | $4.74 | $4.68 | $4.68 | $4.37 | 18,176,090 |
| 2018-09-25 | $4.71 | $4.71 | $4.66 | $4.70 | $4.39 | 14,989,330 |
| 2018-09-24 | $4.75 | $4.75 | $4.75 | $4.75 | $4.44 | 0 |
| 2018-09-21 | $4.72 | $4.75 | $4.66 | $4.75 | $4.44 | 18,616,670 |
| 2018-09-20 | $4.69 | $4.74 | $4.68 | $4.72 | $4.41 | 18,493,130 |
| 2018-09-19 | $4.70 | $4.72 | $4.63 | $4.67 | $4.36 | 26,192,010 |
| 2018-09-18 | $4.64 | $4.72 | $4.64 | $4.68 | $4.37 | 16,040,090 |
| 2018-09-17 | $4.64 | $4.68 | $4.61 | $4.63 | $4.32 | 13,635,350 |
| 2018-09-14 | $4.62 | $4.70 | $4.60 | $4.68 | $4.37 | 22,533,600 |
| 2018-09-13 | $4.56 | $4.63 | $4.54 | $4.62 | $4.31 | 23,613,090 |
| 2018-09-12 | $4.43 | $4.58 | $4.41 | $4.54 | $4.24 | 24,232,970 |
| 2018-09-11 | $4.42 | $4.45 | $4.37 | $4.43 | $4.14 | 15,246,240 |
| 2018-09-10 | $4.46 | $4.48 | $4.41 | $4.41 | $4.12 | 13,565,850 |
| 2018-09-07 | $4.51 | $4.56 | $4.45 | $4.46 | $4.16 | 12,899,840 |
| 2018-09-06 | $4.47 | $4.54 | $4.46 | $4.51 | $4.21 | 12,450,500 |
| 2018-09-05 | $4.57 | $4.60 | $4.48 | $4.48 | $4.18 | 15,715,530 |
| 2018-09-04 | $4.48 | $4.60 | $4.46 | $4.57 | $4.27 | 18,398,810 |
| 2018-09-03 | $4.40 | $4.48 | $4.40 | $4.47 | $4.17 | 17,178,900 |
| 2018-08-31 | $4.53 | $4.53 | $4.38 | $4.44 | $4.15 | 17,378,390 |
| 2018-08-30 | $4.54 | $4.56 | $4.47 | $4.50 | $4.20 | 11,022,210 |
| 2018-08-29 | $4.56 | $4.57 | $4.53 | $4.55 | $4.25 | 9,758,040 |
| 2018-08-28 | $4.60 | $4.61 | $4.53 | $4.58 | $4.28 | 13,831,660 |
| 2018-08-27 | $4.49 | $4.59 | $4.47 | $4.59 | $4.29 | 21,974,490 |
| 2018-08-24 | $4.50 | $4.56 | $4.45 | $4.50 | $4.20 | 12,722,740 |
| 2018-08-23 | $4.45 | $4.53 | $4.44 | $4.50 | $4.20 | 12,462,170 |
| 2018-08-22 | $4.45 | $4.48 | $4.43 | $4.46 | $4.16 | 6,470,090 |
| 2018-08-21 | $4.47 | $4.54 | $4.43 | $4.48 | $4.18 | 17,228,190 |
| 2018-08-20 | $4.38 | $4.49 | $4.37 | $4.49 | $4.19 | 13,827,230 |
| 2018-08-17 | $4.54 | $4.56 | $4.41 | $4.42 | $4.13 | 14,322,560 |
| 2018-08-16 | $4.49 | $4.61 | $4.42 | $4.51 | $4.21 | 19,070,370 |
| 2018-08-15 | $4.63 | $4.63 | $4.51 | $4.53 | $4.23 | 16,619,380 |
| 2018-08-14 | $4.66 | $4.67 | $4.58 | $4.63 | $4.32 | 17,171,330 |
| 2018-08-13 | $4.74 | $4.74 | $4.60 | $4.66 | $4.35 | 25,039,080 |
| 2018-08-10 | $4.80 | $4.82 | $4.76 | $4.78 | $4.46 | 10,804,420 |
| 2018-08-09 | $4.74 | $4.84 | $4.72 | $4.80 | $4.48 | 16,857,880 |
| 2018-08-08 | $4.83 | $4.85 | $4.74 | $4.75 | $4.44 | 18,581,570 |
| 2018-08-07 | $4.68 | $4.81 | $4.66 | $4.80 | $4.48 | 19,252,750 |
| 2018-08-06 | $4.71 | $4.75 | $4.67 | $4.69 | $4.38 | 16,384,310 |
| 2018-08-03 | $4.70 | $4.76 | $4.66 | $4.71 | $4.40 | 15,977,200 |
| 2018-08-02 | $4.70 | $4.76 | $4.63 | $4.73 | $4.42 | 26,952,470 |
| 2018-08-01 | $4.93 | $4.96 | $4.68 | $4.71 | $4.40 | 31,507,530 |
| 2018-07-31 | $4.87 | $4.91 | $4.83 | $4.90 | $4.58 | 21,582,000 |
| 2018-07-30 | $4.83 | $4.88 | $4.80 | $4.85 | $4.53 | 19,527,880 |
| 2018-07-27 | $4.73 | $4.86 | $4.73 | $4.80 | $4.48 | 22,121,340 |
| 2018-07-26 | $4.80 | $4.83 | $4.73 | $4.74 | $4.43 | 26,799,710 |
| 2018-07-25 | $4.90 | $4.90 | $4.81 | $4.83 | $4.46 | 27,886,000 |
| 2018-07-24 | $4.86 | $4.95 | $4.82 | $4.89 | $4.52 | 37,668,130 |
| 2018-07-23 | $4.83 | $4.96 | $4.80 | $4.84 | $4.47 | 74,264,500 |
| 2018-07-20 | $4.45 | $4.86 | $4.41 | $4.86 | $4.49 | 89,999,870 |
| 2018-07-19 | $4.54 | $4.57 | $4.39 | $4.42 | $4.08 | 22,243,940 |
| 2018-07-18 | $4.57 | $4.61 | $4.53 | $4.55 | $4.20 | 15,231,970 |
| 2018-07-17 | $4.54 | $4.56 | $4.52 | $4.55 | $4.20 | 12,492,230 |
| 2018-07-16 | $4.57 | $4.61 | $4.52 | $4.53 | $4.19 | 14,195,260 |
| 2018-07-13 | $4.55 | $4.60 | $4.54 | $4.55 | $4.20 | 14,258,260 |
| 2018-07-12 | $4.43 | $4.63 | $4.42 | $4.56 | $4.21 | 27,622,770 |
| 2018-07-11 | $4.47 | $4.48 | $4.40 | $4.43 | $4.09 | 18,808,600 |
| 2018-07-10 | $4.49 | $4.53 | $4.46 | $4.50 | $4.16 | 19,278,430 |
| 2018-07-09 | $4.40 | $4.50 | $4.40 | $4.48 | $4.14 | 23,969,110 |
| 2018-07-06 | $4.45 | $4.49 | $4.28 | $4.40 | $4.07 | 33,612,130 |
| 2018-07-05 | $4.63 | $4.63 | $4.43 | $4.48 | $4.14 | 22,457,780 |
| 2018-07-04 | $4.65 | $4.65 | $4.59 | $4.60 | $4.25 | 15,287,380 |
| 2018-07-03 | $4.58 | $4.64 | $4.53 | $4.64 | $4.29 | 19,910,070 |
| 2018-07-02 | $4.68 | $4.77 | $4.52 | $4.55 | $4.20 | 24,371,920 |
| 2018-06-29 | $4.61 | $4.69 | $4.60 | $4.67 | $4.32 | 21,807,040 |
| 2018-06-28 | $4.60 | $4.67 | $4.57 | $4.60 | $4.25 | 14,338,120 |
| 2018-06-27 | $4.65 | $4.69 | $4.58 | $4.61 | $4.26 | 14,257,010 |
| 2018-06-26 | $4.60 | $4.67 | $4.55 | $4.64 | $4.29 | 17,064,320 |
| 2018-06-25 | $4.73 | $4.76 | $4.61 | $4.63 | $4.28 | 21,126,830 |
| 2018-06-22 | $4.55 | $4.66 | $4.50 | $4.63 | $4.28 | 20,231,630 |
| 2018-06-21 | $4.65 | $4.66 | $4.55 | $4.56 | $4.21 | 27,968,590 |
| 2018-06-20 | $4.47 | $4.66 | $4.47 | $4.60 | $4.25 | 41,200,480 |
| 2018-06-19 | $4.86 | $4.86 | $4.42 | $4.46 | $4.12 | 51,701,880 |
| 2018-06-18 | $4.91 | $4.91 | $4.91 | $4.91 | $4.54 | 0 |
| 2018-06-15 | $4.93 | $4.93 | $4.80 | $4.91 | $4.54 | 21,107,720 |
| 2018-06-14 | $4.88 | $4.96 | $4.85 | $4.93 | $4.56 | 16,152,340 |
| 2018-06-13 | $4.94 | $4.94 | $4.88 | $4.89 | $4.52 | 18,675,220 |
| 2018-06-12 | $4.94 | $4.98 | $4.89 | $4.95 | $4.57 | 21,463,510 |
| 2018-06-11 | $4.99 | $5.00 | $4.88 | $4.94 | $4.57 | 26,526,680 |
| 2018-06-08 | $5.18 | $5.20 | $4.98 | $4.99 | $4.61 | 41,320,110 |
| 2018-06-07 | $5.23 | $5.27 | $5.18 | $5.19 | $4.80 | 18,828,840 |
| 2018-06-06 | $5.23 | $5.24 | $5.20 | $5.21 | $4.81 | 13,321,950 |
| 2018-06-05 | $5.24 | $5.26 | $5.20 | $5.25 | $4.85 | 16,382,880 |
| 2018-06-04 | $5.20 | $5.26 | $5.17 | $5.23 | $4.83 | 18,940,300 |
| 2018-06-01 | $5.20 | $5.22 | $5.16 | $5.20 | $4.81 | 20,414,330 |
| 2018-05-31 | $5.22 | $5.24 | $5.16 | $5.22 | $4.82 | 25,666,850 |
| 2018-05-30 | $5.25 | $5.27 | $5.17 | $5.18 | $4.79 | 28,631,870 |
| 2018-05-29 | $5.30 | $5.34 | $5.28 | $5.31 | $4.91 | 18,770,560 |
| 2018-05-28 | $5.33 | $5.37 | $5.27 | $5.32 | $4.92 | 19,001,890 |
| 2018-05-25 | $5.40 | $5.41 | $5.31 | $5.34 | $4.93 | 24,776,490 |
| 2018-05-24 | $5.48 | $5.51 | $5.38 | $5.40 | $4.99 | 22,997,570 |
| 2018-05-23 | $5.51 | $5.55 | $5.46 | $5.49 | $5.07 | 21,027,480 |
| 2018-05-22 | $5.54 | $5.55 | $5.48 | $5.52 | $5.10 | 17,180,460 |
| 2018-05-21 | $5.50 | $5.56 | $5.47 | $5.55 | $5.13 | 30,519,870 |
| 2018-05-18 | $5.45 | $5.49 | $5.41 | $5.46 | $5.05 | 21,960,500 |
| 2018-05-17 | $5.50 | $5.53 | $5.43 | $5.46 | $5.05 | 26,522,750 |
| 2018-05-16 | $5.56 | $5.61 | $5.49 | $5.51 | $5.09 | 29,383,960 |
| 2018-05-15 | $5.51 | $5.56 | $5.50 | $5.55 | $5.13 | 24,345,870 |
| 2018-05-14 | $5.46 | $5.53 | $5.44 | $5.52 | $5.10 | 24,037,850 |
| 2018-05-11 | $5.53 | $5.54 | $5.44 | $5.45 | $5.04 | 17,746,690 |
| 2018-05-10 | $5.55 | $5.57 | $5.47 | $5.53 | $5.11 | 33,028,780 |
| 2018-05-09 | $5.52 | $5.56 | $5.50 | $5.53 | $5.11 | 32,566,660 |
| 2018-05-08 | $5.47 | $5.52 | $5.46 | $5.48 | $5.06 | 26,600,990 |
| 2018-05-07 | $5.40 | $5.46 | $5.39 | $5.46 | $5.05 | 26,080,350 |
| 2018-05-04 | $5.43 | $5.47 | $5.38 | $5.40 | $4.99 | 24,360,950 |
| 2018-05-03 | $5.35 | $5.45 | $5.34 | $5.44 | $5.03 | 39,476,660 |
| 2018-05-02 | $5.31 | $5.38 | $5.29 | $5.37 | $4.96 | 24,398,110 |
| 2018-05-01 | $5.28 | $5.28 | $5.28 | $5.28 | $4.88 | 0 |
| 2018-04-30 | $5.28 | $5.28 | $5.28 | $5.28 | $4.88 | 0 |
| 2018-04-27 | $5.33 | $5.35 | $5.26 | $5.28 | $4.88 | 31,807,560 |
| 2018-04-26 | $5.43 | $5.43 | $5.30 | $5.30 | $4.90 | 23,799,100 |
| 2018-04-25 | $5.36 | $5.45 | $5.34 | $5.42 | $5.01 | 27,517,090 |
| 2018-04-24 | $5.25 | $5.38 | $5.24 | $5.38 | $4.97 | 22,679,990 |
| 2018-04-23 | $5.30 | $5.35 | $5.20 | $5.27 | $4.87 | 21,194,030 |
| 2018-04-20 | $5.35 | $5.39 | $5.28 | $5.30 | $4.90 | 21,833,100 |
| 2018-04-19 | $5.33 | $5.41 | $5.31 | $5.37 | $4.96 | 26,144,030 |
| 2018-04-18 | $5.36 | $5.38 | $5.27 | $5.34 | $4.93 | 27,487,010 |
| 2018-04-17 | $5.33 | $5.40 | $5.30 | $5.31 | $4.91 | 20,987,300 |
| 2018-04-16 | $5.42 | $5.46 | $5.31 | $5.35 | $4.94 | 26,709,920 |
| 2018-04-13 | $5.54 | $5.55 | $5.44 | $5.46 | $5.05 | 27,580,250 |
| 2018-04-12 | $5.45 | $5.64 | $5.42 | $5.53 | $5.11 | 56,448,750 |
| 2018-04-11 | $5.42 | $5.47 | $5.39 | $5.45 | $5.04 | 31,213,500 |
| 2018-04-10 | $5.43 | $5.45 | $5.38 | $5.43 | $5.02 | 36,208,040 |
| 2018-04-09 | $5.27 | $5.38 | $5.22 | $5.37 | $4.96 | 24,844,150 |
| 2018-04-06 | $5.28 | $5.28 | $5.28 | $5.28 | $4.88 | 0 |
| 2018-04-05 | $5.28 | $5.28 | $5.28 | $5.28 | $4.88 | 0 |
| 2018-04-04 | $5.29 | $5.33 | $5.27 | $5.28 | $4.88 | 19,589,800 |
| 2018-04-03 | $5.31 | $5.33 | $5.27 | $5.28 | $4.88 | 22,808,710 |
| 2018-04-02 | $5.38 | $5.44 | $5.34 | $5.37 | $4.96 | 24,607,990 |
| 2018-03-30 | $5.38 | $5.40 | $5.34 | $5.37 | $4.96 | 20,030,440 |
| 2018-03-29 | $5.31 | $5.36 | $5.29 | $5.35 | $4.94 | 17,249,750 |
| 2018-03-28 | $5.35 | $5.38 | $5.28 | $5.30 | $4.90 | 21,240,700 |
| 2018-03-27 | $5.37 | $5.41 | $5.32 | $5.38 | $4.97 | 29,272,030 |
| 2018-03-26 | $5.21 | $5.33 | $5.16 | $5.32 | $4.92 | 32,017,070 |
| 2018-03-23 | $5.46 | $5.49 | $5.16 | $5.22 | $4.82 | 57,537,450 |
| 2018-03-22 | $5.61 | $5.66 | $5.56 | $5.58 | $5.16 | 24,910,260 |
| 2018-03-21 | $5.61 | $5.72 | $5.60 | $5.62 | $5.19 | 35,928,750 |
| 2018-03-20 | $5.65 | $5.67 | $5.61 | $5.62 | $5.19 | 22,616,550 |
| 2018-03-19 | $5.67 | $5.74 | $5.61 | $5.69 | $5.26 | 36,789,530 |
| 2018-03-16 | $5.50 | $5.83 | $5.50 | $5.67 | $5.24 | 100,146,220 |
| 2018-03-15 | $5.44 | $5.49 | $5.41 | $5.48 | $5.06 | 19,797,590 |
| 2018-03-14 | $5.49 | $5.50 | $5.41 | $5.42 | $5.01 | 18,134,020 |
| 2018-03-13 | $5.48 | $5.54 | $5.47 | $5.50 | $5.08 | 25,563,680 |
| 2018-03-12 | $5.46 | $5.50 | $5.42 | $5.48 | $5.06 | 27,236,560 |
| 2018-03-09 | $5.42 | $5.43 | $5.36 | $5.42 | $5.01 | 22,343,190 |
| 2018-03-08 | $5.40 | $5.42 | $5.38 | $5.40 | $4.99 | 13,425,600 |
| 2018-03-07 | $5.44 | $5.47 | $5.40 | $5.41 | $5.00 | 14,582,490 |
| 2018-03-06 | $5.43 | $5.48 | $5.38 | $5.44 | $5.03 | 26,405,850 |
| 2018-03-05 | $5.42 | $5.45 | $5.40 | $5.44 | $5.03 | 19,777,850 |
| 2018-03-02 | $5.47 | $5.51 | $5.40 | $5.46 | $5.05 | 26,016,770 |
| 2018-03-01 | $5.46 | $5.53 | $5.45 | $5.51 | $5.09 | 13,991,610 |
| 2018-02-28 | $5.46 | $5.53 | $5.46 | $5.49 | $5.07 | 17,979,200 |
| 2018-02-27 | $5.44 | $5.58 | $5.42 | $5.50 | $5.08 | 44,277,860 |
| 2018-02-26 | $5.38 | $5.44 | $5.35 | $5.43 | $5.02 | 30,868,870 |
| 2018-02-23 | $5.36 | $5.41 | $5.34 | $5.37 | $4.96 | 15,782,380 |
| 2018-02-22 | $5.34 | $5.40 | $5.33 | $5.36 | $4.95 | 20,187,370 |
| 2018-02-21 | $5.30 | $5.30 | $5.30 | $5.30 | $4.90 | 0 |
| 2018-02-20 | $5.30 | $5.30 | $5.30 | $5.30 | $4.90 | 0 |
| 2018-02-19 | $5.30 | $5.30 | $5.30 | $5.30 | $4.90 | 0 |
| 2018-02-16 | $5.30 | $5.30 | $5.30 | $5.30 | $4.90 | 0 |
| 2018-02-15 | $5.30 | $5.30 | $5.30 | $5.30 | $4.90 | 0 |
| 2018-02-14 | $5.31 | $5.34 | $5.29 | $5.30 | $4.90 | 11,521,550 |
| 2018-02-13 | $5.30 | $5.36 | $5.26 | $5.31 | $4.91 | 31,439,330 |
| 2018-02-12 | $5.18 | $5.30 | $5.18 | $5.27 | $4.87 | 21,493,020 |
| 2018-02-09 | $5.50 | $5.57 | $5.15 | $5.18 | $4.79 | 50,506,350 |
| 2018-02-08 | $5.69 | $5.72 | $5.60 | $5.63 | $5.20 | 25,436,170 |
| 2018-02-07 | $5.62 | $5.75 | $5.56 | $5.69 | $5.26 | 39,846,130 |
| 2018-02-06 | $5.61 | $5.69 | $5.55 | $5.56 | $5.14 | 51,373,100 |
| 2018-02-05 | $5.58 | $5.68 | $5.58 | $5.67 | $5.24 | 24,508,600 |
| 2018-02-02 | $5.57 | $5.63 | $5.53 | $5.58 | $5.16 | 19,306,050 |
| 2018-02-01 | $5.53 | $5.64 | $5.50 | $5.63 | $5.20 | 47,908,300 |
| 2018-01-31 | $5.68 | $5.68 | $5.53 | $5.55 | $5.13 | 42,411,820 |
| 2018-01-30 | $5.78 | $5.85 | $5.70 | $5.73 | $5.30 | 36,760,090 |
| 2018-01-29 | $5.73 | $5.75 | $5.66 | $5.70 | $5.27 | 30,187,460 |
| 2018-01-26 | $5.79 | $5.80 | $5.70 | $5.73 | $5.30 | 35,283,480 |
| 2018-01-25 | $5.82 | $5.84 | $5.76 | $5.80 | $5.36 | 29,787,780 |
| 2018-01-24 | $5.79 | $5.91 | $5.74 | $5.81 | $5.37 | 62,764,260 |
| 2018-01-23 | $5.77 | $5.84 | $5.75 | $5.80 | $5.36 | 25,733,080 |
| 2018-01-22 | $5.77 | $5.80 | $5.72 | $5.77 | $5.33 | 31,860,060 |
| 2018-01-19 | $5.67 | $5.88 | $5.65 | $5.81 | $5.37 | 65,784,950 |
| 2018-01-18 | $5.65 | $5.69 | $5.63 | $5.67 | $5.24 | 25,987,170 |
| 2018-01-17 | $5.56 | $5.78 | $5.55 | $5.69 | $5.26 | 61,116,600 |
| 2018-01-16 | $5.52 | $5.58 | $5.49 | $5.57 | $5.15 | 24,888,190 |
| 2018-01-15 | $5.66 | $5.67 | $5.51 | $5.52 | $5.10 | 36,286,660 |
| 2018-01-12 | $5.72 | $5.72 | $5.65 | $5.66 | $5.23 | 19,482,500 |
| 2018-01-11 | $5.62 | $5.75 | $5.60 | $5.73 | $5.30 | 27,541,800 |
| 2018-01-10 | $5.68 | $5.70 | $5.61 | $5.63 | $5.20 | 20,121,930 |
| 2018-01-09 | $5.70 | $5.72 | $5.67 | $5.70 | $5.27 | 22,068,490 |
| 2018-01-08 | $5.69 | $5.72 | $5.62 | $5.71 | $5.28 | 43,518,870 |
| 2018-01-05 | $5.65 | $5.75 | $5.64 | $5.69 | $5.26 | 45,425,750 |
| 2018-01-04 | $5.57 | $5.63 | $5.56 | $5.59 | $5.17 | 24,715,880 |
| 2018-01-03 | $5.52 | $5.61 | $5.51 | $5.59 | $5.17 | 41,200,390 |
| 2018-01-02 | $5.51 | $5.55 | $5.47 | $5.53 | $5.11 | 41,651,840 |
| 2018-01-01 | $5.52 | $5.52 | $5.52 | $5.52 | $5.10 | 0 |
| 2017-12-29 | $5.49 | $5.55 | $5.45 | $5.52 | $5.10 | 21,464,480 |
| 2017-12-28 | $5.49 | $5.55 | $5.45 | $5.48 | $5.06 | 33,532,020 |
| 2017-12-27 | $5.50 | $5.53 | $5.45 | $5.49 | $5.07 | 28,327,060 |
| 2017-12-26 | $5.65 | $5.68 | $5.47 | $5.49 | $5.07 | 42,456,670 |
| 2017-12-25 | $5.81 | $5.82 | $5.58 | $5.63 | $5.20 | 45,144,730 |
| 2017-12-22 | $5.85 | $5.90 | $5.80 | $5.81 | $5.37 | 31,070,990 |
| 2017-12-21 | $5.93 | $5.96 | $5.88 | $5.90 | $5.45 | 18,471,340 |
| 2017-12-20 | $5.94 | $6.00 | $5.82 | $5.96 | $5.51 | 38,794,270 |
| 2017-12-19 | $5.94 | $5.98 | $5.92 | $5.96 | $5.51 | 14,789,830 |
| 2017-12-18 | $5.93 | $5.97 | $5.87 | $5.94 | $5.49 | 20,558,940 |
| 2017-12-15 | $5.96 | $5.97 | $5.85 | $5.95 | $5.50 | 27,776,090 |
| 2017-12-14 | $6.01 | $6.02 | $5.93 | $5.97 | $5.52 | 20,663,240 |
| 2017-12-13 | $6.05 | $6.09 | $5.97 | $6.00 | $5.54 | 40,017,790 |
| 2017-12-12 | $6.15 | $6.17 | $6.10 | $6.10 | $5.64 | 17,600,100 |
| 2017-12-11 | $6.11 | $6.18 | $6.10 | $6.15 | $5.68 | 20,349,160 |
| 2017-12-08 | $6.13 | $6.14 | $6.08 | $6.12 | $5.66 | 21,105,820 |
| 2017-12-07 | $6.14 | $6.15 | $6.10 | $6.14 | $5.67 | 18,567,890 |
| 2017-12-06 | $6.15 | $6.18 | $6.08 | $6.14 | $5.67 | 37,210,720 |
| 2017-12-05 | $6.06 | $6.22 | $6.04 | $6.18 | $5.71 | 93,940,360 |
| 2017-12-04 | $6.03 | $6.09 | $6.00 | $6.06 | $5.60 | 34,202,010 |
| 2017-12-01 | $6.03 | $6.05 | $5.97 | $6.04 | $5.58 | 22,243,180 |
| 2017-11-30 | $6.00 | $6.08 | $5.99 | $6.03 | $5.57 | 28,215,310 |
| 2017-11-29 | $6.15 | $6.18 | $5.99 | $6.02 | $5.56 | 62,796,000 |
| 2017-11-28 | $6.25 | $6.26 | $6.10 | $6.18 | $5.71 | 49,607,130 |
| 2017-11-27 | $6.22 | $6.35 | $6.18 | $6.26 | $5.78 | 56,026,980 |
| 2017-11-24 | $6.20 | $6.28 | $6.17 | $6.25 | $5.78 | 41,540,950 |
| 2017-11-23 | $6.47 | $6.48 | $6.22 | $6.24 | $5.77 | 72,866,930 |
| 2017-11-22 | $6.44 | $6.50 | $6.38 | $6.47 | $5.98 | 73,567,920 |
| 2017-11-21 | $6.26 | $6.53 | $6.23 | $6.47 | $5.98 | 121,042,830 |
| 2017-11-20 | $6.28 | $6.32 | $6.16 | $6.30 | $5.82 | 59,045,630 |
| 2017-11-17 | $6.17 | $6.38 | $6.13 | $6.34 | $5.85 | 104,075,260 |
| 2017-11-16 | $6.16 | $6.23 | $6.10 | $6.19 | $5.71 | 39,583,030 |
| 2017-11-15 | $6.20 | $6.26 | $6.16 | $6.19 | $5.71 | 32,419,590 |
| 2017-11-14 | $6.25 | $6.29 | $6.16 | $6.19 | $5.71 | 44,556,140 |
| 2017-11-13 | $6.34 | $6.36 | $6.23 | $6.26 | $5.78 | 45,197,930 |
| 2017-11-10 | $6.36 | $6.37 | $6.25 | $6.28 | $5.79 | 48,623,790 |
| 2017-11-09 | $6.32 | $6.44 | $6.30 | $6.36 | $5.87 | 48,340,280 |
| 2017-11-08 | $6.22 | $6.40 | $6.15 | $6.34 | $5.85 | 96,322,570 |
| 2017-11-07 | $6.28 | $6.42 | $6.22 | $6.25 | $5.77 | 84,991,430 |
| 2017-11-06 | $6.28 | $6.32 | $6.23 | $6.28 | $5.79 | 42,864,440 |
| 2017-11-03 | $6.21 | $6.40 | $6.20 | $6.30 | $5.81 | 92,602,730 |
| 2017-11-02 | $6.27 | $6.29 | $6.16 | $6.25 | $5.77 | 56,475,070 |
| 2017-11-01 | $6.14 | $6.32 | $6.11 | $6.26 | $5.78 | 104,595,880 |
| 2017-10-31 | $6.16 | $6.18 | $6.08 | $6.13 | $5.66 | 37,128,020 |
| 2017-10-30 | $6.20 | $6.25 | $6.06 | $6.18 | $5.70 | 69,199,220 |
| 2017-10-27 | $6.20 | $6.21 | $6.11 | $6.16 | $5.68 | 44,023,310 |
| 2017-10-26 | $6.02 | $6.22 | $6.02 | $6.20 | $5.72 | 94,843,200 |
| 2017-10-25 | $6.00 | $6.06 | $5.95 | $6.05 | $5.58 | 37,473,000 |
| 2017-10-24 | $5.83 | $6.01 | $5.82 | $6.00 | $5.54 | 61,850,550 |
| 2017-10-23 | $5.86 | $5.88 | $5.82 | $5.83 | $5.38 | 21,319,350 |
| 2017-10-20 | $5.81 | $5.88 | $5.79 | $5.87 | $5.42 | 19,097,730 |
| 2017-10-19 | $5.95 | $5.97 | $5.80 | $5.81 | $5.36 | 28,923,240 |
| 2017-10-18 | $6.01 | $6.03 | $5.94 | $5.95 | $5.49 | 25,564,130 |
| 2017-10-17 | $5.91 | $6.02 | $5.89 | $6.00 | $5.54 | 47,563,280 |
| 2017-10-16 | $5.92 | $5.93 | $5.87 | $5.92 | $5.46 | 24,043,560 |
| 2017-10-13 | $5.89 | $5.93 | $5.87 | $5.92 | $5.46 | 19,444,330 |
| 2017-10-12 | $5.90 | $5.94 | $5.87 | $5.90 | $5.44 | 20,698,850 |
| 2017-10-11 | $5.96 | $5.96 | $5.87 | $5.89 | $5.43 | 29,502,310 |
| 2017-10-10 | $5.90 | $5.94 | $5.87 | $5.94 | $5.48 | 26,975,820 |
| 2017-10-09 | $5.94 | $5.95 | $5.88 | $5.89 | $5.43 | 21,867,990 |
| 2017-10-06 | $5.85 | $5.85 | $5.85 | $5.85 | $5.40 | 0 |
| 2017-10-05 | $5.85 | $5.85 | $5.85 | $5.85 | $5.40 | 0 |
| 2017-10-04 | $5.85 | $5.85 | $5.85 | $5.85 | $5.40 | 0 |
| 2017-10-03 | $5.85 | $5.85 | $5.85 | $5.85 | $5.40 | 0 |
| 2017-10-02 | $5.85 | $5.85 | $5.85 | $5.85 | $5.40 | 0 |
| 2017-09-29 | $5.85 | $5.89 | $5.83 | $5.85 | $5.40 | 21,368,350 |
| 2017-09-28 | $5.91 | $5.93 | $5.83 | $5.85 | $5.40 | 26,909,200 |
| 2017-09-27 | $5.94 | $5.96 | $5.90 | $5.91 | $5.45 | 19,814,800 |
| 2017-09-26 | $5.96 | $5.97 | $5.91 | $5.94 | $5.48 | 14,197,150 |
| 2017-09-25 | $5.95 | $6.00 | $5.93 | $5.96 | $5.50 | 13,705,100 |
| 2017-09-22 | $6.00 | $6.00 | $5.95 | $5.95 | $5.49 | 16,338,200 |
| 2017-09-21 | $6.05 | $6.05 | $5.99 | $5.99 | $5.53 | 19,148,330 |
| 2017-09-20 | $6.06 | $6.08 | $6.02 | $6.05 | $5.58 | 21,781,760 |
| 2017-09-19 | $6.04 | $6.09 | $6.03 | $6.06 | $5.59 | 25,358,960 |
| 2017-09-18 | $6.01 | $6.05 | $5.98 | $6.04 | $5.57 | 24,055,980 |
| 2017-09-15 | $6.00 | $6.05 | $5.98 | $6.03 | $5.56 | 21,324,690 |
| 2017-09-14 | $6.02 | $6.06 | $5.98 | $6.00 | $5.54 | 23,247,940 |
| 2017-09-13 | $6.02 | $6.03 | $5.98 | $6.02 | $5.55 | 27,840,820 |
| 2017-09-12 | $6.08 | $6.08 | $6.01 | $6.03 | $5.56 | 51,587,590 |
| 2017-09-11 | $6.08 | $6.09 | $6.01 | $6.05 | $5.58 | 39,458,180 |
| 2017-09-08 | $6.11 | $6.15 | $6.03 | $6.06 | $5.59 | 35,231,270 |
| 2017-09-07 | $6.16 | $6.22 | $6.11 | $6.13 | $5.66 | 32,260,430 |
| 2017-09-06 | $6.15 | $6.17 | $6.10 | $6.15 | $5.67 | 29,706,240 |
| 2017-09-05 | $6.20 | $6.27 | $6.16 | $6.17 | $5.69 | 43,413,250 |
| 2017-09-04 | $6.15 | $6.21 | $6.08 | $6.19 | $5.71 | 62,706,340 |
| 2017-09-01 | $6.13 | $6.16 | $6.09 | $6.12 | $5.65 | 35,671,180 |
| 2017-08-31 | $6.10 | $6.15 | $6.10 | $6.14 | $5.66 | 33,611,160 |
| 2017-08-30 | $6.05 | $6.18 | $6.05 | $6.11 | $5.64 | 45,186,560 |
| 2017-08-29 | $6.16 | $6.19 | $6.08 | $6.11 | $5.64 | 56,860,580 |
| 2017-08-28 | $6.08 | $6.28 | $6.07 | $6.18 | $5.70 | 153,564,800 |
| 2017-08-25 | $5.85 | $5.95 | $5.85 | $5.94 | $5.48 | 29,664,050 |
| 2017-08-24 | $5.91 | $5.94 | $5.85 | $5.86 | $5.41 | 12,912,210 |
| 2017-08-23 | $5.91 | $5.94 | $5.85 | $5.91 | $5.45 | 16,564,250 |
| 2017-08-22 | $5.95 | $5.98 | $5.90 | $5.90 | $5.44 | 18,576,320 |
| 2017-08-21 | $5.87 | $5.97 | $5.86 | $5.94 | $5.48 | 35,808,310 |
| 2017-08-18 | $5.80 | $5.88 | $5.79 | $5.87 | $5.42 | 19,608,780 |
| 2017-08-17 | $5.75 | $5.85 | $5.74 | $5.83 | $5.38 | 25,246,120 |
| 2017-08-16 | $5.75 | $5.79 | $5.71 | $5.77 | $5.32 | 23,482,790 |
| 2017-08-15 | $5.77 | $5.83 | $5.75 | $5.80 | $5.35 | 17,865,670 |
| 2017-08-14 | $5.71 | $5.78 | $5.68 | $5.77 | $5.32 | 26,101,210 |
| 2017-08-11 | $5.81 | $5.82 | $5.68 | $5.70 | $5.26 | 43,061,720 |
| 2017-08-10 | $5.87 | $5.89 | $5.81 | $5.84 | $5.39 | 25,040,560 |
| 2017-08-09 | $5.92 | $5.92 | $5.84 | $5.87 | $5.42 | 29,413,670 |
| 2017-08-08 | $5.95 | $5.95 | $5.91 | $5.93 | $5.47 | 28,106,320 |
| 2017-08-07 | $5.98 | $6.00 | $5.92 | $5.95 | $5.49 | 27,590,110 |
| 2017-08-04 | $5.91 | $6.07 | $5.87 | $5.99 | $5.53 | 61,227,210 |
| 2017-08-03 | $5.92 | $5.95 | $5.89 | $5.91 | $5.45 | 22,046,480 |
| 2017-08-02 | $5.92 | $6.02 | $5.90 | $5.94 | $5.48 | 50,908,590 |
| 2017-08-01 | $5.87 | $5.95 | $5.87 | $5.90 | $5.44 | 28,788,330 |
| 2017-07-31 | $5.94 | $5.95 | $5.84 | $5.89 | $5.43 | 30,671,800 |
| 2017-07-28 | $5.90 | $5.98 | $5.88 | $5.93 | $5.47 | 29,417,160 |
| 2017-07-27 | $5.87 | $5.93 | $5.84 | $5.92 | $5.46 | 32,542,740 |
| 2017-07-26 | $5.90 | $5.96 | $5.86 | $5.88 | $5.43 | 26,861,910 |
| 2017-07-25 | $6.00 | $6.04 | $5.90 | $5.93 | $5.47 | 45,465,950 |
| 2017-07-24 | $5.92 | $6.14 | $5.87 | $6.06 | $5.59 | 74,119,720 |
| 2017-07-21 | $5.97 | $5.97 | $5.88 | $5.90 | $5.44 | 42,170,310 |
| 2017-07-20 | $5.98 | $6.04 | $5.92 | $6.01 | $5.48 | 62,264,670 |
| 2017-07-19 | $5.82 | $5.98 | $5.78 | $5.98 | $5.45 | 78,085,850 |
| 2017-07-18 | $5.67 | $5.89 | $5.64 | $5.86 | $5.34 | 78,356,200 |
| 2017-07-17 | $5.80 | $5.85 | $5.61 | $5.70 | $5.20 | 70,257,230 |
| 2017-07-14 | $5.68 | $5.87 | $5.68 | $5.82 | $5.31 | 81,727,400 |
| 2017-07-13 | $5.65 | $5.70 | $5.62 | $5.69 | $5.19 | 29,173,980 |
| 2017-07-12 | $5.68 | $5.72 | $5.61 | $5.65 | $5.15 | 28,116,230 |
| 2017-07-11 | $5.70 | $5.73 | $5.68 | $5.70 | $5.20 | 27,655,100 |
| 2017-07-10 | $5.67 | $5.75 | $5.65 | $5.70 | $5.20 | 34,975,740 |
| 2017-07-07 | $5.66 | $5.70 | $5.64 | $5.67 | $5.17 | 20,352,920 |
| 2017-07-06 | $5.67 | $5.72 | $5.64 | $5.66 | $5.16 | 19,768,600 |
| 2017-07-05 | $5.66 | $5.69 | $5.63 | $5.68 | $5.18 | 20,771,460 |
| 2017-07-04 | $5.67 | $5.68 | $5.63 | $5.66 | $5.16 | 12,827,720 |
| 2017-07-03 | $5.64 | $5.68 | $5.63 | $5.67 | $5.17 | 16,447,000 |
| 2017-06-30 | $5.67 | $5.67 | $5.62 | $5.65 | $5.15 | 13,116,910 |
| 2017-06-29 | $5.69 | $5.71 | $5.64 | $5.67 | $5.17 | 18,509,940 |
| 2017-06-28 | $5.75 | $5.77 | $5.67 | $5.69 | $5.19 | 29,458,240 |
| 2017-06-27 | $5.76 | $5.82 | $5.72 | $5.77 | $5.26 | 29,044,020 |
| 2017-06-26 | $5.64 | $5.83 | $5.61 | $5.79 | $5.28 | 42,574,260 |
| 2017-06-23 | $5.66 | $5.68 | $5.58 | $5.65 | $5.15 | 24,469,140 |
| 2017-06-22 | $5.71 | $5.77 | $5.65 | $5.67 | $5.17 | 45,136,920 |
| 2017-06-21 | $5.74 | $5.76 | $5.68 | $5.70 | $5.20 | 21,910,160 |
| 2017-06-20 | $5.70 | $5.74 | $5.67 | $5.67 | $5.17 | 19,844,470 |
| 2017-06-19 | $5.62 | $5.70 | $5.61 | $5.68 | $5.18 | 25,971,200 |
| 2017-06-16 | $5.62 | $5.64 | $5.60 | $5.62 | $5.12 | 11,774,870 |
| 2017-06-15 | $5.60 | $5.65 | $5.58 | $5.63 | $5.13 | 17,809,310 |
| 2017-06-14 | $5.63 | $5.67 | $5.58 | $5.60 | $5.11 | 13,665,490 |
| 2017-06-13 | $5.53 | $5.63 | $5.52 | $5.62 | $5.12 | 19,185,350 |
| 2017-06-12 | $5.63 | $5.63 | $5.53 | $5.53 | $5.04 | 21,903,700 |
| 2017-06-09 | $5.67 | $5.68 | $5.61 | $5.64 | $5.14 | 20,591,990 |
| 2017-06-08 | $5.66 | $5.72 | $5.65 | $5.68 | $5.18 | 19,806,630 |
| 2017-06-07 | $5.59 | $5.70 | $5.57 | $5.68 | $5.18 | 32,414,330 |
| 2017-06-06 | $5.60 | $5.61 | $5.55 | $5.58 | $5.09 | 15,869,090 |
| 2017-06-05 | $5.57 | $5.62 | $5.52 | $5.57 | $5.08 | 26,399,330 |
| 2017-06-02 | $6.01 | $6.03 | $5.42 | $5.56 | $5.07 | 110,671,400 |
| 2017-06-01 | $6.16 | $6.16 | $6.01 | $6.02 | $5.49 | 28,224,300 |
| 2017-05-31 | $6.18 | $6.23 | $6.16 | $6.17 | $5.63 | 17,239,620 |
| 2017-05-30 | $6.17 | $6.17 | $6.17 | $6.17 | $5.63 | 0 |
| 2017-05-29 | $6.17 | $6.17 | $6.17 | $6.17 | $5.63 | 0 |
| 2017-05-26 | $6.17 | $6.22 | $6.16 | $6.17 | $5.63 | 28,016,300 |
| 2017-05-25 | $6.12 | $6.21 | $6.09 | $6.19 | $5.64 | 35,056,610 |
| 2017-05-24 | $6.08 | $6.14 | $6.06 | $6.14 | $5.60 | 21,905,080 |
| 2017-05-23 | $6.10 | $6.15 | $6.05 | $6.13 | $5.59 | 45,449,990 |
| 2017-05-22 | $6.10 | $6.15 | $6.01 | $6.13 | $5.59 | 41,216,030 |
| 2017-05-19 | $6.14 | $6.16 | $6.10 | $6.11 | $5.57 | 17,324,070 |
| 2017-05-18 | $6.13 | $6.18 | $6.11 | $6.16 | $5.62 | 19,291,010 |
| 2017-05-17 | $6.21 | $6.24 | $6.17 | $6.18 | $5.63 | 26,738,670 |
| 2017-05-16 | $6.15 | $6.21 | $6.13 | $6.21 | $5.66 | 20,359,800 |
| 2017-05-15 | $6.17 | $6.21 | $6.15 | $6.18 | $5.63 | 22,052,790 |
| 2017-05-12 | $6.19 | $6.25 | $6.15 | $6.17 | $5.63 | 22,606,340 |
| 2017-05-11 | $6.10 | $6.23 | $6.03 | $6.18 | $5.63 | 64,984,150 |
| 2017-05-10 | $6.16 | $6.23 | $6.12 | $6.16 | $5.62 | 26,754,050 |
| 2017-05-09 | $6.24 | $6.25 | $6.16 | $6.18 | $5.63 | 19,077,380 |
| 2017-05-08 | $6.10 | $6.25 | $6.04 | $6.24 | $5.69 | 61,725,700 |
| 2017-05-05 | $6.13 | $6.17 | $6.00 | $6.16 | $5.62 | 59,953,120 |
| 2017-05-04 | $6.15 | $6.16 | $6.11 | $6.15 | $5.61 | 20,694,160 |
| 2017-05-03 | $6.14 | $6.17 | $6.12 | $6.15 | $5.61 | 20,788,280 |
| 2017-05-02 | $6.19 | $6.19 | $6.13 | $6.14 | $5.60 | 19,475,670 |
| 2017-05-01 | $6.18 | $6.18 | $6.18 | $6.18 | $5.63 | 0 |
| 2017-04-28 | $6.21 | $6.22 | $6.16 | $6.18 | $5.63 | 18,683,910 |
| 2017-04-27 | $6.17 | $6.22 | $6.11 | $6.18 | $5.63 | 38,297,360 |
| 2017-04-26 | $6.18 | $6.27 | $6.18 | $6.19 | $5.64 | 25,340,060 |
| 2017-04-25 | $6.28 | $6.29 | $6.19 | $6.20 | $5.65 | 24,957,740 |
| 2017-04-24 | $6.26 | $6.30 | $6.15 | $6.29 | $5.74 | 51,499,630 |
| 2017-04-21 | $6.21 | $6.27 | $6.13 | $6.26 | $5.71 | 38,135,340 |
| 2017-04-20 | $6.18 | $6.21 | $6.14 | $6.20 | $5.65 | 30,450,280 |
| 2017-04-19 | $6.18 | $6.22 | $6.14 | $6.19 | $5.64 | 39,889,590 |
| 2017-04-18 | $6.23 | $6.26 | $6.18 | $6.18 | $5.63 | 29,572,910 |
| 2017-04-17 | $6.31 | $6.34 | $6.19 | $6.24 | $5.69 | 40,081,390 |
| 2017-04-14 | $6.44 | $6.49 | $6.30 | $6.34 | $5.78 | 61,031,730 |
| 2017-04-13 | $6.28 | $6.55 | $6.25 | $6.41 | $5.84 | 101,542,980 |
| 2017-04-12 | $6.27 | $6.37 | $6.25 | $6.31 | $5.75 | 55,785,560 |
| 2017-04-11 | $6.18 | $6.32 | $6.15 | $6.31 | $5.75 | 79,197,100 |
| 2017-04-10 | $6.25 | $6.26 | $6.17 | $6.21 | $5.66 | 39,166,980 |
| 2017-04-07 | $6.21 | $6.26 | $6.21 | $6.25 | $5.70 | 35,672,700 |
| 2017-04-06 | $6.23 | $6.24 | $6.18 | $6.21 | $5.66 | 29,465,660 |
| 2017-04-05 | $6.14 | $6.25 | $6.13 | $6.23 | $5.68 | 31,440,400 |
| 2017-04-04 | $6.15 | $6.15 | $6.15 | $6.15 | $5.61 | 0 |
| 2017-04-03 | $6.15 | $6.15 | $6.15 | $6.15 | $5.61 | 0 |
| 2017-03-31 | $6.13 | $6.18 | $6.13 | $6.15 | $5.61 | 21,145,240 |
| 2017-03-30 | $6.22 | $6.23 | $6.11 | $6.13 | $5.59 | 45,030,640 |
| 2017-03-29 | $6.27 | $6.28 | $6.19 | $6.23 | $5.68 | 32,785,550 |
| 2017-03-28 | $6.32 | $6.33 | $6.25 | $6.27 | $5.72 | 28,798,400 |
| 2017-03-27 | $6.29 | $6.35 | $6.28 | $6.33 | $5.77 | 35,261,230 |
| 2017-03-24 | $6.27 | $6.33 | $6.22 | $6.31 | $5.75 | 42,857,670 |
| 2017-03-23 | $6.26 | $6.31 | $6.23 | $6.28 | $5.73 | 32,606,800 |
| 2017-03-22 | $6.30 | $6.32 | $6.25 | $6.26 | $5.71 | 40,860,140 |
| 2017-03-21 | $6.36 | $6.36 | $6.30 | $6.32 | $5.76 | 34,750,460 |
| 2017-03-20 | $6.33 | $6.38 | $6.31 | $6.37 | $5.81 | 32,740,230 |
| 2017-03-17 | $6.46 | $6.47 | $6.34 | $6.35 | $5.79 | 51,911,460 |
| 2017-03-16 | $6.41 | $6.47 | $6.41 | $6.45 | $5.88 | 54,600,650 |
| 2017-03-15 | $6.41 | $6.43 | $6.37 | $6.40 | $5.84 | 42,149,900 |
| 2017-03-14 | $6.49 | $6.52 | $6.42 | $6.44 | $5.87 | 45,738,300 |
| 2017-03-13 | $6.43 | $6.53 | $6.36 | $6.51 | $5.94 | 64,322,100 |
| 2017-03-10 | $6.47 | $6.51 | $6.41 | $6.47 | $5.90 | 50,177,030 |
| 2017-03-09 | $6.42 | $6.55 | $6.41 | $6.47 | $5.90 | 67,316,200 |
| 2017-03-08 | $6.47 | $6.51 | $6.40 | $6.44 | $5.87 | 52,439,080 |
| 2017-03-07 | $6.56 | $6.65 | $6.47 | $6.50 | $5.93 | 140,168,160 |
| 2017-03-06 | $6.34 | $6.37 | $6.32 | $6.36 | $5.80 | 31,238,040 |
| 2017-03-03 | $6.33 | $6.38 | $6.29 | $6.35 | $5.79 | 37,628,230 |
| 2017-03-02 | $6.45 | $6.47 | $6.33 | $6.36 | $5.80 | 47,662,090 |
| 2017-03-01 | $6.34 | $6.50 | $6.33 | $6.45 | $5.88 | 69,790,870 |
| 2017-02-28 | $6.35 | $6.40 | $6.32 | $6.35 | $5.79 | 32,763,330 |
| 2017-02-27 | $6.41 | $6.41 | $6.32 | $6.35 | $5.79 | 34,499,170 |
| 2017-02-24 | $6.39 | $6.42 | $6.36 | $6.42 | $5.85 | 24,114,420 |
| 2017-02-23 | $6.46 | $6.47 | $6.36 | $6.39 | $5.83 | 39,709,460 |
| 2017-02-22 | $6.49 | $6.53 | $6.43 | $6.47 | $5.90 | 41,850,580 |
| 2017-02-21 | $6.48 | $6.55 | $6.45 | $6.51 | $5.94 | 61,428,160 |
| 2017-02-20 | $6.37 | $6.47 | $6.37 | $6.46 | $5.89 | 49,624,940 |
| 2017-02-17 | $6.38 | $6.59 | $6.38 | $6.40 | $5.84 | 88,645,960 |
| 2017-02-16 | $6.28 | $6.57 | $6.24 | $6.45 | $5.88 | 101,862,730 |
| 2017-02-15 | $6.28 | $6.38 | $6.26 | $6.30 | $5.74 | 60,641,230 |
| 2017-02-14 | $6.35 | $6.35 | $6.26 | $6.28 | $5.73 | 37,417,570 |
| 2017-02-13 | $6.30 | $6.35 | $6.28 | $6.34 | $5.78 | 38,971,700 |
| 2017-02-10 | $6.27 | $6.35 | $6.26 | $6.31 | $5.75 | 51,006,720 |
| 2017-02-09 | $6.25 | $6.29 | $6.24 | $6.28 | $5.73 | 42,092,400 |
| 2017-02-08 | $6.19 | $6.28 | $6.15 | $6.27 | $5.72 | 46,774,970 |
| 2017-02-07 | $6.25 | $6.26 | $6.17 | $6.20 | $5.65 | 26,135,120 |
| 2017-02-06 | $6.23 | $6.26 | $6.22 | $6.25 | $5.70 | 19,278,380 |
| 2017-02-03 | $6.23 | $6.27 | $6.21 | $6.23 | $5.68 | 19,722,840 |
| 2017-02-02 | $6.22 | $6.22 | $6.22 | $6.22 | $5.67 | 0 |
| 2017-02-01 | $6.22 | $6.22 | $6.22 | $6.22 | $5.67 | 0 |
| 2017-01-31 | $6.22 | $6.22 | $6.22 | $6.22 | $5.67 | 0 |
| 2017-01-30 | $6.22 | $6.22 | $6.22 | $6.22 | $5.67 | 0 |
| 2017-01-27 | $6.22 | $6.22 | $6.22 | $6.22 | $5.67 | 0 |
| 2017-01-26 | $6.25 | $6.25 | $6.21 | $6.22 | $5.67 | 24,579,340 |
| 2017-01-25 | $6.21 | $6.26 | $6.18 | $6.25 | $5.70 | 25,471,500 |
| 2017-01-24 | $6.19 | $6.23 | $6.18 | $6.21 | $5.66 | 22,348,560 |
| 2017-01-23 | $6.17 | $6.27 | $6.17 | $6.22 | $5.67 | 25,998,110 |
| 2017-01-20 | $6.11 | $6.18 | $6.09 | $6.17 | $5.63 | 21,946,960 |
| 2017-01-19 | $6.17 | $6.18 | $6.08 | $6.11 | $5.57 | 21,263,700 |
| 2017-01-18 | $6.19 | $6.23 | $6.15 | $6.16 | $5.62 | 22,956,930 |
| 2017-01-17 | $6.19 | $6.24 | $6.11 | $6.19 | $5.64 | 26,948,990 |
| 2017-01-16 | $6.05 | $6.24 | $6.00 | $6.23 | $5.68 | 93,194,480 |
| 2017-01-13 | $6.09 | $6.14 | $6.04 | $6.11 | $5.57 | 34,193,510 |
| 2017-01-12 | $6.22 | $6.24 | $6.09 | $6.10 | $5.56 | 30,840,040 |
| 2017-01-11 | $6.22 | $6.27 | $6.20 | $6.22 | $5.67 | 27,480,400 |
| 2017-01-10 | $6.29 | $6.30 | $6.22 | $6.24 | $5.69 | 34,447,250 |
| 2017-01-09 | $6.17 | $6.35 | $6.16 | $6.30 | $5.74 | 61,965,080 |
| 2017-01-06 | $6.23 | $6.27 | $6.17 | $6.18 | $5.63 | 30,733,790 |
| 2017-01-05 | $6.22 | $6.27 | $6.20 | $6.23 | $5.68 | 35,301,190 |
| 2017-01-04 | $6.21 | $6.24 | $6.18 | $6.21 | $5.66 | 41,079,260 |
| 2017-01-03 | $6.12 | $6.27 | $6.11 | $6.23 | $5.68 | 57,843,320 |
| 2017-01-02 | $6.12 | $6.12 | $6.12 | $6.12 | $5.58 | 0 |
| 2016-12-30 | $6.08 | $6.12 | $6.05 | $6.12 | $5.58 | 27,296,260 |
| 2016-12-29 | $6.06 | $6.11 | $6.03 | $6.06 | $5.53 | 20,591,180 |
| 2016-12-28 | $6.06 | $6.13 | $6.04 | $6.06 | $5.53 | 27,680,570 |
| 2016-12-27 | $6.10 | $6.12 | $6.04 | $6.05 | $5.52 | 24,200,470 |
| 2016-12-26 | $6.08 | $6.12 | $5.95 | $6.12 | $5.58 | 52,733,620 |
| 2016-12-23 | $6.20 | $6.20 | $6.08 | $6.09 | $5.55 | 38,467,280 |
| 2016-12-22 | $6.22 | $6.23 | $6.18 | $6.20 | $5.65 | 26,670,830 |
| 2016-12-21 | $6.20 | $6.25 | $6.20 | $6.23 | $5.68 | 42,059,870 |
| 2016-12-20 | $6.27 | $6.28 | $6.13 | $6.19 | $5.64 | 57,319,440 |
| 2016-12-19 | $6.29 | $6.36 | $6.24 | $6.26 | $5.71 | 34,184,320 |
| 2016-12-16 | $6.30 | $6.35 | $6.26 | $6.30 | $5.74 | 31,699,210 |
| 2016-12-15 | $6.28 | $6.40 | $6.27 | $6.31 | $5.75 | 42,361,500 |
| 2016-12-14 | $6.35 | $6.40 | $6.28 | $6.29 | $5.74 | 44,392,480 |
| 2016-12-13 | $6.35 | $6.42 | $6.28 | $6.36 | $5.80 | 48,111,740 |
| 2016-12-12 | $6.56 | $6.57 | $6.30 | $6.40 | $5.84 | 84,528,920 |
| 2016-12-09 | $6.53 | $6.61 | $6.53 | $6.56 | $5.98 | 40,618,720 |
| 2016-12-08 | $6.63 | $6.63 | $6.55 | $6.56 | $5.98 | 33,777,260 |
| 2016-12-07 | $6.56 | $6.62 | $6.55 | $6.62 | $6.04 | 36,344,750 |
| 2016-12-06 | $6.60 | $6.65 | $6.55 | $6.57 | $5.99 | 41,594,470 |
| 2016-12-05 | $6.55 | $6.65 | $6.51 | $6.61 | $6.03 | 65,007,280 |
| 2016-12-02 | $6.76 | $6.79 | $6.58 | $6.60 | $6.02 | 108,008,160 |
| 2016-12-01 | $6.75 | $6.84 | $6.72 | $6.79 | $6.19 | 85,776,140 |
| 2016-11-30 | $6.97 | $6.97 | $6.71 | $6.72 | $6.13 | 162,515,680 |
| 2016-11-29 | $6.91 | $7.09 | $6.90 | $7.00 | $6.38 | 181,680,050 |
| 2016-11-28 | $7.02 | $7.06 | $6.92 | $6.95 | $6.34 | 180,257,070 |
| 2016-11-25 | $6.70 | $7.17 | $6.68 | $7.05 | $6.43 | 308,679,920 |
| 2016-11-24 | $6.70 | $6.82 | $6.65 | $6.71 | $6.12 | 130,822,290 |
| 2016-11-23 | $6.71 | $6.89 | $6.69 | $6.75 | $6.15 | 172,279,800 |
| 2016-11-22 | $6.65 | $6.74 | $6.62 | $6.70 | $6.11 | 86,937,980 |
| 2016-11-21 | $6.61 | $6.75 | $6.58 | $6.66 | $6.07 | 86,840,890 |
| 2016-11-18 | $6.70 | $6.71 | $6.61 | $6.61 | $6.03 | 55,655,330 |
| 2016-11-17 | $6.71 | $6.71 | $6.63 | $6.71 | $6.12 | 54,689,180 |
| 2016-11-16 | $6.72 | $6.74 | $6.68 | $6.70 | $6.11 | 59,029,180 |
| 2016-11-15 | $6.73 | $6.74 | $6.66 | $6.70 | $6.11 | 66,015,210 |
| 2016-11-14 | $6.70 | $6.80 | $6.64 | $6.73 | $6.14 | 137,754,880 |
| 2016-11-11 | $6.61 | $6.77 | $6.52 | $6.69 | $6.10 | 158,878,410 |
| 2016-11-10 | $6.57 | $6.66 | $6.57 | $6.60 | $6.02 | 68,922,020 |
| 2016-11-09 | $6.63 | $6.64 | $6.41 | $6.52 | $5.95 | 77,211,490 |
| 2016-11-08 | $6.56 | $6.65 | $6.56 | $6.63 | $6.05 | 66,866,030 |
| 2016-11-07 | $6.56 | $6.58 | $6.50 | $6.53 | $5.95 | 47,195,650 |
| 2016-11-04 | $6.63 | $6.65 | $6.55 | $6.56 | $5.98 | 66,548,340 |
| 2016-11-03 | $6.55 | $6.71 | $6.55 | $6.64 | $6.05 | 91,555,590 |
| 2016-11-02 | $6.63 | $6.69 | $6.56 | $6.57 | $5.99 | 68,489,960 |
| 2016-11-01 | $6.61 | $6.72 | $6.61 | $6.69 | $6.10 | 61,009,980 |
| 2016-10-31 | $6.68 | $6.70 | $6.55 | $6.61 | $6.03 | 0 |
| 2016-10-28 | $6.73 | $6.89 | $6.70 | $6.70 | $6.11 | 80,160,750 |
| 2016-10-27 | $6.79 | $6.82 | $6.70 | $6.75 | $6.15 | 78,360,220 |
| 2016-10-26 | $6.75 | $7.00 | $6.72 | $6.84 | $6.24 | 172,983,150 |
| 2016-10-25 | $6.79 | $6.79 | $6.70 | $6.75 | $6.15 | 56,520,500 |
| 2016-10-24 | $6.68 | $6.82 | $6.66 | $6.78 | $6.18 | 104,401,770 |
| 2016-10-21 | $6.72 | $6.79 | $6.60 | $6.66 | $6.07 | 76,914,910 |
| 2016-10-20 | $6.78 | $6.79 | $6.72 | $6.73 | $6.14 | 49,318,200 |
| 2016-10-19 | $6.84 | $6.85 | $6.72 | $6.76 | $6.16 | 58,661,890 |
| 2016-10-18 | $6.65 | $6.83 | $6.65 | $6.80 | $6.20 | 68,501,280 |
| 2016-10-17 | $6.78 | $6.87 | $6.63 | $6.67 | $6.08 | 72,586,770 |
| 2016-10-14 | $6.80 | $6.82 | $6.67 | $6.75 | $6.15 | 80,745,710 |
| 2016-10-13 | $6.76 | $7.01 | $6.74 | $6.85 | $6.25 | 157,267,730 |
| 2016-10-12 | $6.82 | $6.82 | $6.71 | $6.77 | $6.17 | 83,739,500 |
| 2016-10-11 | $6.64 | $6.95 | $6.64 | $6.86 | $6.26 | 172,696,180 |
| 2016-10-10 | $6.54 | $6.68 | $6.49 | $6.64 | $6.05 | 79,975,300 |
| 2016-10-07 | $6.48 | $6.48 | $6.48 | $6.48 | $5.91 | 0 |
| 2016-10-06 | $6.48 | $6.48 | $6.48 | $6.48 | $5.91 | 0 |
| 2016-10-05 | $6.48 | $6.48 | $6.48 | $6.48 | $5.91 | 0 |
| 2016-10-04 | $6.48 | $6.48 | $6.48 | $6.48 | $5.91 | 0 |
| 2016-10-03 | $6.48 | $6.48 | $6.48 | $6.48 | $5.91 | 0 |
| 2016-09-30 | $6.43 | $6.51 | $6.42 | $6.48 | $5.91 | 46,145,260 |
| 2016-09-29 | $6.40 | $6.55 | $6.38 | $6.45 | $5.88 | 61,444,290 |
| 2016-09-28 | $6.38 | $6.67 | $6.31 | $6.46 | $5.89 | 95,950,660 |
| 2016-09-27 | $6.27 | $6.38 | $6.24 | $6.37 | $5.81 | 49,013,980 |
| 2016-09-26 | $6.50 | $6.52 | $6.28 | $6.30 | $5.74 | 73,819,320 |
| 2016-09-23 | $6.65 | $6.66 | $6.51 | $6.52 | $5.95 | 59,904,610 |
| 2016-09-22 | $6.55 | $6.75 | $6.52 | $6.63 | $6.05 | 118,948,780 |
| 2016-09-21 | $6.45 | $6.53 | $6.43 | $6.50 | $5.93 | 47,387,810 |
| 2016-09-20 | $6.57 | $6.58 | $6.43 | $6.46 | $5.89 | 64,266,590 |
| 2016-09-19 | $6.55 | $6.61 | $6.53 | $6.57 | $5.99 | 54,769,740 |
| 2016-09-16 | $6.55 | $6.55 | $6.55 | $6.55 | $5.97 | 0 |
| 2016-09-15 | $6.55 | $6.55 | $6.55 | $6.55 | $5.97 | 0 |
| 2016-09-14 | $6.51 | $6.64 | $6.46 | $6.55 | $5.97 | 67,609,980 |
| 2016-09-13 | $6.58 | $6.59 | $6.45 | $6.56 | $5.98 | 73,869,470 |
| 2016-09-12 | $6.59 | $6.61 | $6.40 | $6.60 | $6.02 | 136,746,990 |
| 2016-09-09 | $6.82 | $6.84 | $6.71 | $6.72 | $6.13 | 86,762,180 |
| 2016-09-08 | $6.90 | $6.94 | $6.75 | $6.81 | $6.21 | 128,639,900 |
| 2016-09-07 | $7.14 | $7.14 | $6.92 | $6.93 | $6.32 | 156,700,100 |
| 2016-09-06 | $6.94 | $7.09 | $6.81 | $7.08 | $6.46 | 195,955,840 |
| 2016-09-05 | $6.88 | $7.02 | $6.83 | $6.93 | $6.32 | 127,192,560 |
| 2016-09-02 | $6.75 | $6.97 | $6.73 | $6.91 | $6.30 | 144,748,290 |
| 2016-09-01 | $6.90 | $7.05 | $6.83 | $6.84 | $6.24 | 168,563,030 |
| 2016-08-31 | $6.90 | $6.99 | $6.82 | $6.92 | $6.31 | 127,980,630 |
| 2016-08-30 | $6.82 | $7.07 | $6.76 | $6.93 | $6.32 | 172,721,920 |
| 2016-08-29 | $6.81 | $6.97 | $6.76 | $6.85 | $6.25 | 139,586,580 |
| 2016-08-26 | $6.87 | $6.88 | $6.72 | $6.74 | $6.15 | 134,134,980 |
| 2016-08-25 | $6.90 | $6.93 | $6.63 | $6.83 | $6.23 | 278,406,800 |
| 2016-08-24 | $7.17 | $7.35 | $7.05 | $7.14 | $6.51 | 273,857,030 |
| 2016-08-23 | $7.11 | $7.26 | $7.05 | $7.15 | $6.52 | 269,571,620 |
| 2016-08-22 | $7.70 | $7.77 | $7.17 | $7.18 | $6.55 | 628,701,570 |
| 2016-08-19 | $7.30 | $7.99 | $7.17 | $7.95 | $7.25 | 842,764,470 |
| 2016-08-18 | $7.60 | $7.66 | $7.13 | $7.26 | $6.62 | 553,070,860 |
| 2016-08-17 | $7.04 | $7.29 | $6.94 | $7.27 | $6.63 | 504,897,530 |
| 2016-08-16 | $6.80 | $7.24 | $6.76 | $7.16 | $6.53 | 682,106,450 |
| 2016-08-15 | $5.99 | $6.59 | $5.97 | $6.59 | $6.01 | 345,817,680 |
| 2016-08-12 | $5.90 | $6.00 | $5.86 | $5.99 | $5.46 | 106,476,280 |
| 2016-08-11 | $5.87 | $6.07 | $5.85 | $5.94 | $5.42 | 149,131,120 |
| 2016-08-10 | $5.92 | $5.94 | $5.84 | $5.86 | $5.34 | 54,844,970 |
| 2016-08-09 | $5.95 | $5.96 | $5.87 | $5.93 | $5.41 | 57,738,760 |
| 2016-08-08 | $5.87 | $5.95 | $5.84 | $5.94 | $5.42 | 55,437,690 |
| 2016-08-05 | $5.91 | $5.96 | $5.86 | $5.89 | $5.37 | 59,853,560 |
| 2016-08-04 | $5.97 | $6.02 | $5.85 | $5.94 | $5.42 | 92,118,560 |
| 2016-08-03 | $5.76 | $5.98 | $5.74 | $5.98 | $5.45 | 127,004,310 |
| 2016-08-02 | $5.68 | $5.83 | $5.66 | $5.79 | $5.28 | 53,819,200 |
| 2016-08-01 | $5.78 | $5.83 | $5.66 | $5.68 | $5.18 | 60,997,960 |
| 2016-07-29 | $5.77 | $5.95 | $5.70 | $5.82 | $5.31 | 97,060,170 |
| 2016-07-28 | $5.67 | $5.99 | $5.64 | $5.84 | $5.32 | 110,602,860 |
| 2016-07-27 | $5.89 | $5.90 | $5.56 | $5.70 | $5.20 | 98,393,610 |
| 2016-07-26 | $5.84 | $5.90 | $5.84 | $5.89 | $5.37 | 42,271,180 |
| 2016-07-25 | $5.85 | $5.88 | $5.81 | $5.83 | $5.32 | 35,351,680 |
| 2016-07-22 | $5.94 | $5.95 | $5.82 | $5.84 | $5.32 | 62,095,760 |
| 2016-07-21 | $5.94 | $6.01 | $5.92 | $5.93 | $5.41 | 51,923,040 |
| 2016-07-20 | $5.98 | $5.99 | $5.93 | $5.94 | $5.42 | 36,619,390 |
| 2016-07-19 | $5.96 | $5.99 | $5.93 | $5.98 | $5.45 | 36,980,860 |
| 2016-07-18 | $6.00 | $6.03 | $5.95 | $5.96 | $5.43 | 48,058,470 |
| 2016-07-15 | $6.06 | $6.12 | $6.00 | $6.03 | $5.50 | 60,198,550 |
| 2016-07-14 | $6.13 | $6.14 | $6.05 | $6.08 | $5.54 | 66,315,920 |
| 2016-07-13 | $6.08 | $6.22 | $6.08 | $6.15 | $5.61 | 126,553,640 |
| 2016-07-12 | $5.94 | $6.15 | $5.88 | $6.11 | $5.57 | 109,615,950 |
| 2016-07-11 | $5.96 | $6.04 | $5.94 | $5.95 | $5.43 | 70,178,860 |
| 2016-07-08 | $5.99 | $6.03 | $5.93 | $5.96 | $5.43 | 57,179,370 |
| 2016-07-07 | $6.02 | $6.07 | $5.91 | $6.00 | $5.47 | 87,594,620 |
| 2016-07-06 | $6.07 | $6.09 | $6.01 | $6.04 | $5.51 | 85,872,200 |
| 2016-07-05 | $6.07 | $6.23 | $6.00 | $6.10 | $5.56 | 155,224,880 |
| 2016-07-04 | $5.83 | $6.06 | $5.80 | $6.03 | $5.50 | 131,225,500 |
| 2016-07-01 | $5.92 | $6.04 | $5.86 | $5.90 | $5.38 | 83,776,740 |
| 2016-06-30 | $5.90 | $5.94 | $5.85 | $5.88 | $5.36 | 72,864,230 |
| 2016-06-29 | $5.82 | $6.11 | $5.78 | $5.96 | $5.43 | 163,315,730 |
| 2016-06-28 | $5.70 | $5.88 | $5.62 | $5.81 | $5.30 | 88,662,970 |
| 2016-06-27 | $5.59 | $5.73 | $5.54 | $5.73 | $5.22 | 73,549,980 |
| 2016-06-24 | $5.86 | $5.86 | $5.45 | $5.64 | $5.14 | 114,840,150 |
| 2016-06-23 | $5.94 | $6.07 | $5.89 | $5.90 | $5.38 | 48,084,770 |
| 2016-06-22 | $11.83 | $11.97 | $11.75 | $11.96 | $5.38 | 37,200,540 |
| 2016-06-21 | $11.94 | $12.22 | $11.70 | $11.86 | $5.33 | 55,495,680 |
| 2016-06-20 | $11.83 | $12.00 | $11.75 | $11.89 | $5.34 | 39,722,380 |
| 2016-06-17 | $11.53 | $12.17 | $11.52 | $11.83 | $5.32 | 82,806,930 |
| 2016-06-16 | $11.26 | $11.32 | $11.12 | $11.27 | $5.07 | 30,020,850 |
| 2016-06-15 | $10.78 | $11.48 | $10.78 | $11.31 | $5.08 | 42,282,210 |
| 2016-06-14 | $10.85 | $11.04 | $10.82 | $10.95 | $4.92 | 24,864,970 |
| 2016-06-13 | $11.45 | $11.52 | $10.83 | $10.86 | $4.88 | 43,644,100 |
| 2016-06-10 | $11.57 | $11.57 | $11.57 | $11.57 | $5.20 | 0 |
| 2016-06-09 | $11.57 | $11.57 | $11.57 | $11.57 | $5.20 | 0 |
| 2016-06-08 | $11.66 | $11.67 | $11.50 | $11.57 | $5.20 | 29,692,730 |
| 2016-06-07 | $11.66 | $11.71 | $11.60 | $11.65 | $5.24 | 19,472,100 |
| 2016-06-06 | $11.79 | $11.81 | $11.57 | $11.64 | $5.23 | 29,541,840 |
| 2016-06-03 | $11.91 | $11.91 | $11.63 | $11.76 | $5.29 | 43,902,310 |
| 2016-06-02 | $11.55 | $11.90 | $11.55 | $11.87 | $5.33 | 54,495,120 |
| 2016-06-01 | $11.67 | $11.67 | $11.67 | $11.67 | $5.24 | 0 |
| 2016-05-31 | $11.00 | $11.80 | $11.00 | $11.67 | $5.24 | 68,861,050 |
| 2016-05-30 | $11.02 | $11.13 | $10.87 | $11.02 | $4.95 | 16,142,900 |
| 2016-05-27 | $11.00 | $11.13 | $10.90 | $11.03 | $4.96 | 18,203,690 |
| 2016-05-26 | $11.12 | $11.15 | $10.73 | $11.04 | $4.96 | 28,657,120 |
| 2016-05-25 | $11.24 | $11.30 | $11.11 | $11.14 | $5.01 | 16,771,700 |
| 2016-05-24 | $11.31 | $11.35 | $11.00 | $11.14 | $5.01 | 27,696,510 |
| 2016-05-23 | $11.20 | $11.46 | $11.14 | $11.30 | $5.08 | 37,762,720 |
| 2016-05-20 | $11.01 | $11.22 | $10.88 | $11.20 | $5.03 | 28,012,600 |
| 2016-05-19 | $11.04 | $11.29 | $10.98 | $11.07 | $4.98 | 25,741,610 |
| 2016-05-18 | $11.04 | $11.09 | $10.83 | $11.06 | $4.97 | 29,210,630 |
| 2016-05-17 | $11.09 | $11.30 | $10.92 | $11.12 | $5.00 | 31,943,390 |
| 2016-05-16 | $10.55 | $11.36 | $10.51 | $11.13 | $5.00 | 39,793,140 |
| 2016-05-13 | $10.66 | $10.87 | $10.55 | $10.59 | $4.76 | 21,801,300 |
| 2016-05-12 | $10.50 | $10.75 | $10.30 | $10.73 | $4.82 | 28,466,850 |
| 2016-05-11 | $10.99 | $11.03 | $10.59 | $10.62 | $4.77 | 23,968,710 |
| 2016-05-10 | $10.95 | $11.05 | $10.78 | $10.91 | $4.90 | 24,053,120 |
| 2016-05-09 | $11.47 | $11.48 | $10.89 | $10.97 | $4.93 | 42,298,240 |
| 2016-05-06 | $11.99 | $12.08 | $11.45 | $11.47 | $5.15 | 46,245,870 |
| 2016-05-05 | $11.92 | $12.05 | $11.86 | $12.01 | $5.40 | 32,230,950 |
| 2016-05-04 | $11.90 | $12.08 | $11.88 | $12.01 | $5.40 | 30,031,570 |
| 2016-05-03 | $11.51 | $12.14 | $11.50 | $12.05 | $5.42 | 59,780,490 |
| 2016-05-02 | $11.45 | $11.45 | $11.45 | $11.45 | $5.15 | 0 |
| 2016-04-29 | $11.47 | $11.59 | $11.39 | $11.45 | $5.15 | 19,467,110 |
| 2016-04-28 | $11.62 | $11.70 | $11.37 | $11.55 | $5.19 | 25,941,240 |
| 2016-04-27 | $11.79 | $11.84 | $11.60 | $11.61 | $5.22 | 23,737,200 |
| 2016-04-26 | $11.59 | $11.79 | $11.55 | $11.77 | $5.29 | 24,059,700 |
| 2016-04-25 | $11.61 | $11.63 | $11.44 | $11.59 | $5.21 | 23,447,990 |
| 2016-04-22 | $11.38 | $11.72 | $11.38 | $11.70 | $5.26 | 28,205,620 |
| 2016-04-21 | $11.77 | $11.86 | $11.51 | $11.56 | $5.20 | 38,920,260 |
| 2016-04-20 | $12.41 | $12.43 | $11.33 | $11.89 | $5.34 | 76,896,100 |
| 2016-04-19 | $12.39 | $12.44 | $12.23 | $12.37 | $5.56 | 32,232,540 |
| 2016-04-18 | $12.60 | $12.60 | $12.26 | $12.29 | $5.52 | 54,842,070 |
| 2016-04-15 | $12.80 | $12.88 | $12.65 | $12.73 | $5.72 | 44,099,330 |
| 2016-04-14 | $12.88 | $12.90 | $12.65 | $12.83 | $5.77 | 56,916,400 |
| 2016-04-13 | $12.60 | $13.13 | $12.60 | $12.75 | $5.73 | 110,240,550 |
| 2016-04-12 | $12.55 | $12.67 | $12.27 | $12.51 | $5.62 | 42,329,370 |
| 2016-04-11 | $12.50 | $12.84 | $12.50 | $12.58 | $5.65 | 67,175,690 |
| 2016-04-08 | $12.32 | $12.38 | $12.06 | $12.23 | $5.50 | 49,185,870 |
| 2016-04-07 | $12.88 | $13.00 | $12.42 | $12.44 | $5.59 | 77,362,690 |
| 2016-04-06 | $12.60 | $12.98 | $12.52 | $12.89 | $5.79 | 85,325,740 |
| 2016-04-05 | $12.36 | $12.78 | $12.32 | $12.74 | $5.73 | 84,067,010 |
| 2016-04-04 | $12.34 | $12.34 | $12.34 | $12.34 | $5.55 | 0 |
| 2016-04-01 | $12.36 | $12.40 | $12.03 | $12.34 | $5.55 | 52,636,080 |
| 2016-03-31 | $12.56 | $12.74 | $12.34 | $12.44 | $5.59 | 80,038,880 |
| 2016-03-30 | $12.12 | $12.51 | $12.04 | $12.45 | $5.60 | 73,154,890 |
| 2016-03-29 | $12.27 | $12.35 | $11.77 | $11.90 | $5.35 | 63,923,060 |
| 2016-03-28 | $12.51 | $12.65 | $12.16 | $12.28 | $5.52 | 57,668,030 |
| 2016-03-25 | $12.20 | $12.47 | $12.20 | $12.40 | $5.57 | 55,127,080 |
| 2016-03-24 | $12.54 | $12.58 | $12.24 | $12.27 | $5.51 | 107,877,510 |
| 2016-03-23 | $12.37 | $12.85 | $12.35 | $12.77 | $5.74 | 119,526,760 |
| 2016-03-22 | $12.30 | $12.72 | $12.20 | $12.44 | $5.59 | 133,099,120 |
| 2016-03-21 | $12.49 | $13.08 | $12.24 | $12.56 | $5.64 | 250,874,170 |
| 2016-03-18 | $11.19 | $12.08 | $11.12 | $12.08 | $5.43 | 198,130,840 |
| 2016-03-17 | $10.37 | $11.08 | $10.28 | $10.98 | $4.93 | 94,496,690 |
| 2016-03-16 | $10.12 | $10.48 | $10.10 | $10.37 | $4.66 | 66,748,430 |
| 2016-03-15 | $10.19 | $10.19 | $9.97 | $10.11 | $4.54 | 30,229,410 |
| 2016-03-14 | $9.99 | $10.44 | $9.99 | $10.20 | $4.58 | 55,512,690 |
| 2016-03-11 | $9.78 | $9.97 | $9.72 | $9.88 | $4.44 | 24,289,380 |
| 2016-03-10 | $10.07 | $10.14 | $9.78 | $9.80 | $4.40 | 28,728,280 |
| 2016-03-09 | $9.95 | $10.10 | $9.84 | $10.08 | $4.53 | 35,795,210 |
| 2016-03-08 | $10.19 | $10.25 | $9.70 | $10.23 | $4.60 | 46,478,060 |
| 2016-03-07 | $10.18 | $10.34 | $10.07 | $10.25 | $4.61 | 42,051,720 |
| 2016-03-04 | $10.07 | $10.28 | $9.80 | $10.06 | $4.52 | 72,530,600 |
| 2016-03-03 | $10.15 | $10.48 | $10.05 | $10.17 | $4.57 | 70,907,110 |
| 2016-03-02 | $9.58 | $10.20 | $9.50 | $10.13 | $4.55 | 70,589,420 |
| 2016-03-01 | $9.38 | $9.74 | $9.15 | $9.58 | $4.31 | 54,179,860 |
| 2016-02-29 | $10.01 | $10.03 | $9.06 | $9.33 | $4.19 | 61,207,900 |
| 2016-02-26 | $10.20 | $10.28 | $9.68 | $9.99 | $4.49 | 54,092,090 |
| 2016-02-25 | $11.23 | $11.26 | $10.11 | $10.11 | $4.54 | 71,108,160 |
| 2016-02-24 | $10.98 | $11.25 | $10.84 | $11.23 | $5.05 | 55,017,990 |
| 2016-02-23 | $11.19 | $11.24 | $10.85 | $11.05 | $4.97 | 47,818,770 |
| 2016-02-22 | $11.11 | $11.40 | $10.95 | $11.23 | $5.05 | 79,527,110 |
| 2016-02-19 | $10.92 | $11.05 | $10.72 | $10.94 | $4.92 | 47,984,130 |
| 2016-02-18 | $11.18 | $11.23 | $10.91 | $10.94 | $4.92 | 62,609,660 |
| 2016-02-17 | $10.93 | $11.18 | $10.83 | $11.09 | $4.98 | 75,883,980 |
| 2016-02-16 | $10.62 | $11.25 | $10.55 | $11.01 | $4.95 | 83,899,060 |
| 2016-02-15 | $10.45 | $10.59 | $10.26 | $10.41 | $4.68 | 48,354,850 |
| 2016-02-12 | $10.69 | $10.69 | $10.69 | $10.69 | $4.80 | 0 |
| 2016-02-11 | $10.69 | $10.69 | $10.69 | $10.69 | $4.80 | 0 |
| 2016-02-10 | $10.69 | $10.69 | $10.69 | $10.69 | $4.80 | 0 |
| 2016-02-09 | $10.69 | $10.69 | $10.69 | $10.69 | $4.80 | 0 |
| 2016-02-08 | $10.69 | $10.69 | $10.69 | $10.69 | $4.80 | 0 |
| 2016-02-05 | $10.80 | $10.98 | $10.63 | $10.69 | $4.80 | 83,691,280 |
| 2016-02-04 | $10.00 | $10.91 | $9.93 | $10.91 | $4.90 | 119,799,060 |
| 2016-02-03 | $9.81 | $9.99 | $9.66 | $9.92 | $4.46 | 35,955,880 |
| 2016-02-02 | $9.72 | $10.12 | $9.67 | $9.99 | $4.49 | 42,248,580 |
| 2016-02-01 | $9.81 | $9.90 | $9.46 | $9.64 | $4.33 | 38,376,960 |
| 2016-01-29 | $9.40 | $10.07 | $9.27 | $9.89 | $4.44 | 63,433,930 |
| 2016-01-28 | $9.90 | $10.12 | $9.18 | $9.33 | $4.19 | 54,624,510 |
| 2016-01-27 | $10.49 | $10.49 | $9.56 | $10.02 | $4.50 | 61,638,110 |
| 2016-01-26 | $11.30 | $11.48 | $10.37 | $10.38 | $4.67 | 45,491,540 |
| 2016-01-25 | $11.61 | $11.73 | $11.38 | $11.52 | $5.18 | 30,260,170 |
| 2016-01-22 | $11.44 | $11.65 | $11.09 | $11.45 | $5.15 | 38,173,850 |
| 2016-01-21 | $11.67 | $11.97 | $11.15 | $11.20 | $5.03 | 43,526,450 |
| 2016-01-20 | $11.90 | $12.16 | $11.70 | $11.78 | $5.29 | 54,429,010 |
| 2016-01-19 | $11.36 | $12.14 | $11.28 | $11.96 | $5.38 | 58,166,810 |
| 2016-01-18 | $11.04 | $11.58 | $10.96 | $11.40 | $5.12 | 41,678,110 |
| 2016-01-15 | $11.70 | $12.07 | $11.01 | $11.21 | $5.04 | 53,578,450 |
| 2016-01-14 | $11.00 | $11.76 | $10.91 | $11.72 | $5.27 | 50,782,420 |
| 2016-01-13 | $12.18 | $12.37 | $11.48 | $11.51 | $5.13 | 51,587,510 |
| 2016-01-12 | $12.26 | $12.42 | $11.88 | $12.17 | $5.43 | 50,249,260 |
| 2016-01-11 | $13.12 | $13.42 | $12.21 | $12.21 | $5.45 | 69,551,770 |
| 2016-01-08 | $13.79 | $13.99 | $13.00 | $13.57 | $6.05 | 62,584,170 |
| 2016-01-07 | $14.47 | $14.47 | $13.30 | $13.39 | $5.97 | 11,769,200 |
| 2016-01-06 | $14.51 | $14.79 | $14.31 | $14.74 | $6.57 | 45,797,500 |
| 2016-01-05 | $13.90 | $14.66 | $13.70 | $14.49 | $6.46 | 73,560,520 |
| 2016-01-04 | $15.70 | $15.87 | $14.23 | $14.41 | $6.43 | 50,919,230 |
| 2016-01-01 | $15.58 | $15.58 | $15.58 | $15.58 | $6.95 | 0 |
| 2015-12-31 | $15.93 | $16.00 | $15.57 | $15.58 | $6.95 | 42,569,720 |
| 2015-12-30 | $15.92 | $16.04 | $15.66 | $15.93 | $7.10 | 39,231,850 |
| 2015-12-29 | $15.80 | $15.97 | $15.66 | $15.91 | $7.10 | 46,085,720 |
| 2015-12-28 | $16.40 | $16.72 | $15.88 | $15.89 | $7.09 | 68,060,870 |
| 2015-12-25 | $16.35 | $16.48 | $16.15 | $16.37 | $7.30 | 38,504,670 |
| 2015-12-24 | $16.70 | $16.78 | $16.06 | $16.34 | $7.29 | 57,512,580 |
| 2015-12-23 | $16.54 | $17.19 | $16.44 | $16.74 | $7.47 | 108,707,200 |
| 2015-12-22 | $16.62 | $16.67 | $16.37 | $16.56 | $7.39 | 56,181,890 |
| 2015-12-21 | $16.11 | $16.88 | $16.05 | $16.60 | $7.40 | 82,558,480 |
| 2015-12-18 | $16.46 | $16.54 | $16.15 | $16.21 | $7.23 | 50,896,750 |
| 2015-12-17 | $16.32 | $16.56 | $16.18 | $16.44 | $7.33 | 68,786,290 |
| 2015-12-16 | $16.25 | $16.39 | $16.12 | $16.21 | $7.23 | 50,977,160 |
| 2015-12-15 | $16.20 | $16.44 | $16.05 | $16.10 | $7.18 | 52,837,900 |
| 2015-12-14 | $15.54 | $16.39 | $15.40 | $16.36 | $7.30 | 61,736,400 |
| 2015-12-11 | $15.58 | $15.81 | $15.40 | $15.63 | $6.97 | 32,979,620 |
| 2015-12-10 | $15.70 | $16.10 | $15.62 | $15.73 | $7.02 | 48,593,510 |
| 2015-12-09 | $15.44 | $15.78 | $15.35 | $15.66 | $6.98 | 45,438,690 |
| 2015-12-08 | $16.20 | $16.20 | $15.50 | $15.51 | $6.92 | 54,249,640 |
| 2015-12-07 | $16.09 | $16.38 | $16.02 | $16.25 | $7.25 | 43,970,020 |
| 2015-12-04 | $16.47 | $16.51 | $16.00 | $16.06 | $7.16 | 63,021,180 |
| 2015-12-03 | $16.42 | $16.66 | $16.33 | $16.59 | $7.40 | 61,334,970 |
| 2015-12-02 | $15.88 | $16.65 | $15.71 | $16.60 | $7.40 | 81,127,070 |
| 2015-12-01 | $16.03 | $16.24 | $15.70 | $15.92 | $7.10 | 57,568,090 |
| 2015-11-30 | $16.29 | $16.43 | $15.32 | $16.01 | $7.14 | 88,444,640 |
| 2015-11-27 | $17.92 | $18.20 | $16.14 | $16.28 | $7.26 | 118,670,340 |
| 2015-11-26 | $18.37 | $18.43 | $17.91 | $17.93 | $8.00 | 79,594,100 |
| 2015-11-25 | $18.05 | $18.30 | $17.84 | $18.27 | $8.15 | 90,531,570 |
| 2015-11-24 | $17.78 | $17.98 | $17.45 | $17.93 | $8.00 | 59,404,160 |
| 2015-11-23 | $18.01 | $18.25 | $17.70 | $17.81 | $7.94 | 71,936,400 |
| 2015-11-20 | $18.16 | $18.18 | $17.77 | $17.93 | $8.00 | 89,788,170 |
| 2015-11-19 | $17.81 | $18.19 | $17.67 | $18.16 | $8.10 | 66,602,020 |
| 2015-11-18 | $18.35 | $18.40 | $17.60 | $17.68 | $7.89 | 97,874,910 |
| 2015-11-17 | $18.59 | $19.41 | $18.18 | $18.40 | $8.21 | 172,913,250 |
| 2015-11-16 | $17.90 | $18.38 | $17.71 | $18.35 | $8.18 | 84,249,460 |
| 2015-11-13 | $18.11 | $18.78 | $18.04 | $18.29 | $8.16 | 119,695,450 |
| 2015-11-12 | $18.57 | $18.71 | $18.21 | $18.36 | $8.19 | 107,249,800 |
| 2015-11-11 | $18.68 | $18.93 | $18.15 | $18.71 | $8.34 | 144,792,770 |
| 2015-11-10 | $18.61 | $19.52 | $18.50 | $18.84 | $8.40 | 182,037,180 |
| 2015-11-09 | $18.97 | $19.53 | $18.66 | $18.85 | $8.41 | 227,945,050 |
| 2015-11-06 | $18.10 | $19.40 | $17.96 | $18.83 | $8.40 | 237,604,510 |
| 2015-11-05 | $18.50 | $19.58 | $18.00 | $18.03 | $8.04 | 361,134,130 |
| 2015-11-04 | $16.55 | $18.12 | $16.55 | $18.12 | $8.08 | 179,925,850 |
| 2015-11-03 | $16.51 | $16.75 | $16.12 | $16.47 | $7.35 | 59,563,380 |
| 2015-11-02 | $16.31 | $17.08 | $16.21 | $16.37 | $7.30 | 71,188,370 |
| 2015-10-30 | $16.66 | $17.17 | $16.09 | $16.77 | $7.48 | 99,368,200 |
| 2015-10-29 | $16.52 | $17.07 | $16.51 | $16.68 | $7.44 | 81,958,960 |
| 2015-10-28 | $16.97 | $17.08 | $16.18 | $16.30 | $7.27 | 85,450,120 |
| 2015-10-27 | $16.50 | $17.27 | $15.88 | $17.15 | $7.65 | 107,888,010 |
| 2015-10-26 | $16.68 | $17.25 | $16.51 | $16.73 | $7.46 | 111,125,180 |
| 2015-10-23 | $16.18 | $16.65 | $16.03 | $16.46 | $7.34 | 94,327,550 |
| 2015-10-22 | $15.81 | $16.27 | $15.30 | $16.18 | $7.22 | 99,116,890 |
| 2015-10-21 | $17.57 | $17.58 | $15.75 | $15.75 | $7.02 | 123,470,720 |
| 2015-10-20 | $17.30 | $17.58 | $17.05 | $17.50 | $7.81 | 83,553,570 |
| 2015-10-19 | $17.45 | $17.72 | $17.03 | $17.28 | $7.71 | 109,749,350 |
| 2015-10-16 | $16.96 | $17.97 | $16.65 | $17.56 | $7.83 | 145,061,410 |
| 2015-10-15 | $16.17 | $16.86 | $16.06 | $16.82 | $7.50 | 90,740,870 |
| 2015-10-14 | $16.86 | $16.96 | $16.11 | $16.26 | $7.25 | 98,389,500 |
| 2015-10-13 | $15.98 | $16.96 | $15.81 | $16.82 | $7.50 | 124,297,010 |
| 2015-10-12 | $16.13 | $16.97 | $15.95 | $16.04 | $7.15 | 165,443,430 |
| 2015-10-09 | $15.61 | $16.19 | $15.46 | $15.96 | $7.12 | 64,678,400 |
| 2015-10-08 | $15.83 | $16.09 | $15.51 | $15.61 | $6.96 | 80,510,350 |
| 2015-10-07 | $15.21 | $15.21 | $15.21 | $15.21 | $6.78 | 0 |
| 2015-10-06 | $15.21 | $15.21 | $15.21 | $15.21 | $6.78 | 0 |
| 2015-10-05 | $15.21 | $15.21 | $15.21 | $15.21 | $6.78 | 0 |
| 2015-10-02 | $15.21 | $15.21 | $15.21 | $15.21 | $6.78 | 0 |
| 2015-10-01 | $15.21 | $15.21 | $15.21 | $15.21 | $6.78 | 0 |
| 2015-09-30 | $14.71 | $15.74 | $14.70 | $15.21 | $6.78 | 55,769,060 |
| 2015-09-29 | $14.96 | $15.20 | $14.48 | $14.62 | $6.52 | 42,128,400 |
| 2015-09-28 | $15.45 | $15.60 | $14.86 | $15.44 | $6.89 | 51,021,500 |
| 2015-09-25 | $15.88 | $16.52 | $15.45 | $15.76 | $7.03 | 106,586,260 |
| 2015-09-24 | $15.02 | $15.02 | $15.02 | $15.02 | $6.70 | 0 |
| 2015-09-23 | $15.02 | $15.02 | $15.02 | $15.02 | $6.70 | 0 |
| 2015-09-22 | $15.02 | $15.02 | $15.02 | $15.02 | $6.70 | 0 |
| 2015-09-21 | $15.02 | $15.02 | $15.02 | $15.02 | $6.70 | 0 |
| 2015-09-18 | $15.02 | $15.02 | $15.02 | $15.02 | $6.70 | 0 |
| 2015-09-17 | $15.02 | $15.02 | $15.02 | $15.02 | $6.70 | 0 |
| 2015-09-16 | $13.74 | $15.08 | $13.62 | $15.02 | $6.70 | 61,849,480 |
| 2015-09-15 | $14.60 | $14.96 | $13.71 | $13.71 | $6.11 | 58,550,690 |
| 2015-09-14 | $16.00 | $16.10 | $14.30 | $15.23 | $6.79 | 100,538,040 |
| 2015-09-11 | $15.72 | $16.10 | $15.53 | $15.80 | $7.05 | 48,037,640 |
| 2015-09-10 | $15.69 | $16.41 | $15.62 | $15.72 | $7.01 | 69,205,350 |
| 2015-09-09 | $15.34 | $16.30 | $15.03 | $16.01 | $7.14 | 97,358,390 |
| 2015-09-08 | $14.32 | $15.29 | $13.78 | $15.13 | $6.75 | 61,035,950 |
| 2015-09-07 | $14.78 | $15.50 | $14.41 | $14.45 | $6.44 | 71,624,830 |
| 2015-09-04 | $14.53 | $14.53 | $14.53 | $14.53 | $6.48 | 0 |
| 2015-09-03 | $14.53 | $14.53 | $14.53 | $14.53 | $6.48 | 0 |
| 2015-09-02 | $13.59 | $14.96 | $13.59 | $14.53 | $6.48 | 114,789,500 |
| 2015-09-01 | $15.61 | $15.63 | $14.39 | $14.72 | $6.57 | 149,710,760 |
| 2015-08-31 | $16.20 | $16.47 | $15.36 | $15.99 | $7.13 | 146,216,200 |
| 2015-08-28 | $15.16 | $16.27 | $14.78 | $16.27 | $7.26 | 180,424,510 |
| 2015-08-27 | $14.70 | $14.98 | $12.93 | $14.79 | $6.60 | 151,989,600 |
| 2015-08-26 | $15.86 | $16.20 | $14.15 | $14.15 | $6.31 | 175,500,580 |
| 2015-08-25 | $15.72 | $16.26 | $15.72 | $15.72 | $7.01 | 144,429,400 |
| 2015-08-24 | $18.78 | $19.02 | $17.47 | $17.47 | $7.79 | 124,145,120 |
| 2015-08-21 | $19.67 | $20.92 | $18.70 | $19.41 | $8.66 | 183,749,540 |
| 2015-08-20 | $21.08 | $22.35 | $19.87 | $20.19 | $9.00 | 270,810,680 |
| 2015-08-19 | $18.28 | $20.94 | $17.55 | $20.94 | $9.34 | 314,080,770 |
| 2015-08-18 | $19.11 | $19.11 | $19.11 | $19.11 | $8.52 | 0 |
| 2015-08-17 | $19.11 | $19.11 | $19.11 | $19.11 | $8.52 | 0 |
| 2015-08-14 | $19.11 | $19.11 | $19.11 | $19.11 | $8.52 | 0 |
| 2015-08-13 | $19.11 | $19.11 | $19.11 | $19.11 | $8.52 | 0 |
| 2015-08-12 | $19.11 | $19.11 | $19.11 | $19.11 | $8.52 | 0 |
| 2015-08-11 | $19.11 | $19.11 | $19.11 | $19.11 | $8.52 | 0 |
| 2015-08-10 | $19.11 | $19.11 | $19.11 | $19.11 | $8.52 | 0 |
| 2015-08-07 | $19.11 | $19.11 | $19.11 | $19.11 | $8.49 | 0 |
| 2015-08-06 | $17.09 | $19.40 | $16.94 | $19.11 | $8.49 | 170,100,080 |
| 2015-08-05 | $18.32 | $18.50 | $17.50 | $17.67 | $7.85 | 132,376,500 |
| 2015-08-04 | $16.73 | $18.33 | $16.73 | $18.31 | $8.14 | 144,399,730 |
| 2015-08-03 | $17.89 | $18.08 | $16.66 | $16.66 | $7.40 | 145,920,880 |
| 2015-07-31 | $19.50 | $19.78 | $18.20 | $18.51 | $8.23 | 202,833,300 |
| 2015-07-30 | $18.69 | $20.46 | $18.20 | $20.04 | $8.91 | 338,014,450 |
| 2015-07-29 | $17.38 | $18.88 | $16.30 | $18.60 | $8.27 | 171,950,290 |
| 2015-07-28 | $17.40 | $18.80 | $16.52 | $17.32 | $7.70 | 170,508,070 |
| 2015-07-27 | $19.80 | $20.98 | $18.36 | $18.36 | $8.16 | 160,464,900 |
| 2015-07-24 | $21.25 | $21.88 | $19.80 | $20.40 | $9.07 | 181,892,990 |
| 2015-07-23 | $20.23 | $20.95 | $19.83 | $20.81 | $9.25 | 136,626,660 |
| 2015-07-22 | $19.63 | $20.88 | $19.62 | $20.21 | $8.98 | 139,557,410 |
| 2015-07-21 | $19.50 | $20.35 | $19.35 | $19.84 | $8.82 | 125,366,260 |
| 2015-07-20 | $20.43 | $21.30 | $19.62 | $20.39 | $9.06 | 210,221,920 |
| 2015-07-17 | $18.62 | $20.10 | $18.38 | $19.92 | $8.85 | 151,445,870 |
| 2015-07-16 | $17.55 | $18.85 | $16.48 | $18.30 | $8.13 | 162,090,500 |
| 2015-07-15 | $18.60 | $19.00 | $17.51 | $17.55 | $7.80 | 177,923,300 |
| 2015-07-14 | $18.20 | $19.61 | $17.87 | $19.45 | $8.64 | 247,146,410 |
| 2015-07-13 | $17.83 | $17.83 | $17.00 | $17.83 | $7.92 | 148,979,540 |
| 2015-07-10 | $15.84 | $16.21 | $15.18 | $16.21 | $7.20 | 79,570,030 |
| 2015-07-09 | $12.06 | $14.74 | $12.06 | $14.74 | $6.55 | 231,370,590 |
| 2015-07-08 | $13.40 | $13.40 | $13.40 | $13.40 | $5.95 | 61,015,500 |
| 2015-07-07 | $15.50 | $15.98 | $14.89 | $14.89 | $6.62 | 193,500,470 |
| 2015-07-06 | $18.57 | $18.57 | $15.22 | $16.54 | $7.35 | 210,873,160 |
| 2015-07-03 | $18.00 | $19.38 | $16.88 | $16.88 | $7.50 | 189,838,940 |
| 2015-07-02 | $20.95 | $21.28 | $18.76 | $18.76 | $8.34 | 151,477,340 |
| 2015-07-01 | $22.79 | $23.65 | $20.84 | $20.84 | $9.26 | 140,319,340 |
| 2015-06-30 | $21.70 | $23.27 | $19.64 | $23.15 | $10.29 | 187,037,050 |
| 2015-06-29 | $24.98 | $24.98 | $21.82 | $21.82 | $9.70 | 140,858,810 |
| 2015-06-26 | $25.70 | $26.20 | $24.24 | $24.24 | $10.77 | 115,098,010 |
| 2015-06-25 | $28.20 | $29.08 | $26.52 | $26.93 | $11.97 | 129,392,770 |
| 2015-06-24 | $27.80 | $28.57 | $27.13 | $28.17 | $12.52 | 118,311,520 |
| 2015-06-23 | $26.87 | $27.81 | $24.30 | $27.69 | $12.30 | 125,005,570 |
| 2015-06-22 | $26.87 | $26.87 | $26.87 | $26.87 | $11.94 | 0 |
| 2015-06-19 | $29.00 | $29.50 | $26.73 | $26.87 | $11.94 | 119,875,720 |
| 2015-06-18 | $31.97 | $32.32 | $29.56 | $29.69 | $13.19 | 109,287,740 |
| 2015-06-17 | $31.48 | $32.25 | $30.07 | $31.92 | $14.18 | 113,867,510 |
| 2015-06-16 | $32.00 | $33.39 | $31.00 | $31.37 | $13.94 | 145,736,020 |
| 2015-06-15 | $33.39 | $34.98 | $32.50 | $32.92 | $14.63 | 189,189,360 |
| 2015-06-12 | $33.13 | $33.49 | $32.00 | $32.70 | $14.53 | 136,730,920 |
| 2015-06-11 | $31.75 | $33.96 | $31.30 | $32.98 | $14.66 | 193,407,690 |
| 2015-06-10 | $30.20 | $32.32 | $29.70 | $31.53 | $14.01 | 157,334,930 |
| 2015-06-09 | $31.60 | $32.58 | $30.04 | $30.72 | $13.65 | 158,884,400 |
| 2015-06-08 | $31.40 | $32.12 | $30.72 | $31.54 | $14.02 | 182,440,990 |
| 2015-06-05 | $32.36 | $33.16 | $31.09 | $31.76 | $14.11 | 280,461,150 |
| 2015-06-04 | $29.25 | $31.92 | $28.30 | $31.92 | $14.18 | 339,959,090 |
| 2015-06-03 | $31.11 | $31.11 | $28.50 | $29.02 | $12.90 | 222,952,040 |
| 2015-06-02 | $27.10 | $29.76 | $26.84 | $29.76 | $13.22 | 226,716,440 |
| 2015-06-01 | $25.98 | $27.38 | $25.80 | $27.05 | $12.02 | 118,914,500 |
| 2015-05-29 | $25.92 | $26.50 | $24.70 | $25.86 | $11.49 | 119,381,060 |
| 2015-05-28 | $28.58 | $28.58 | $25.91 | $25.92 | $11.52 | 185,276,030 |
| 2015-05-27 | $29.80 | $29.84 | $28.71 | $28.79 | $12.79 | 156,651,500 |
| 2015-05-26 | $28.86 | $29.98 | $28.07 | $29.59 | $13.15 | 230,900,760 |
| 2015-05-25 | $28.80 | $29.90 | $28.26 | $28.76 | $12.78 | 253,491,770 |
| 2015-05-22 | $26.70 | $29.00 | $26.45 | $28.60 | $12.71 | 279,921,710 |
| 2015-05-21 | $26.26 | $26.41 | $25.80 | $26.36 | $11.71 | 103,721,080 |
| 2015-05-20 | $26.46 | $26.95 | $25.90 | $26.26 | $11.67 | 142,108,310 |
AVIC Capital Holdings Company Ltd (600705) News Headlines
.jpg)
Recent AVIC Capital Holdings Company Ltd (600705) News
Similar Companies to AVIC Capital Holdings Company Ltd (600705) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |