Shanghai Industrial Development Company Ltd (600748) Exchange: SHG
Data as of July 10, 2025
$3.18 ($0.00) 0.00%
Shanghai Industrial Development Company Ltd - Daily Information
Click for more stock information on Shanghai Industrial Development Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $3.17 |
| Previous Close | $3.18 |
| High | $3.20 |
| Low | $3.15 |
| Adjusted Open | $3.17 |
| Previous Adjusted Close | $3.18 |
| Adjusted High | $3.20 |
| Adjusted Low | $3.15 |
About Shanghai Industrial Development Company Ltd (600748)
SHANGHAI INDUSTRIAL DEVELOPMENT CO., LTD is a China-based company principally engaged in the development, distribution and sales of real estates. The Company is also involved in provision of property management services. The Company mainly operates its business in domestic markets.
Invest in Shanghai Industrial Development Company Ltd (600748)
Historical Stock Data for Shanghai Industrial Development Company Ltd (600748)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-09 | $3.17 | $3.20 | $3.15 | $3.18 | $3.18 | 5,496,760 |
| 2025-06-06 | $3.18 | $3.19 | $3.15 | $3.18 | $3.18 | 8,168,270 |
| 2025-06-05 | $3.21 | $3.22 | $3.14 | $3.17 | $3.17 | 6,978,180 |
| 2025-06-04 | $3.16 | $3.21 | $3.15 | $3.21 | $3.21 | 7,784,850 |
| 2025-06-03 | $3.15 | $3.17 | $3.14 | $3.17 | $3.17 | 5,649,730 |
| 2025-05-30 | $3.16 | $3.18 | $3.14 | $3.16 | $3.16 | 6,984,710 |
| 2025-05-29 | $3.12 | $3.17 | $3.11 | $3.16 | $3.16 | 5,587,670 |
| 2025-05-28 | $3.16 | $3.18 | $3.11 | $3.12 | $3.12 | 5,277,600 |
| 2025-05-27 | $3.12 | $3.17 | $3.11 | $3.17 | $3.17 | 9,561,300 |
| 2025-05-26 | $3.08 | $3.14 | $3.08 | $3.11 | $3.11 | 5,642,360 |
| 2025-05-23 | $3.15 | $3.16 | $3.08 | $3.09 | $3.09 | 10,596,600 |
| 2025-05-22 | $3.19 | $3.20 | $3.13 | $3.15 | $3.15 | 7,383,420 |
| 2025-05-21 | $3.20 | $3.22 | $3.17 | $3.19 | $3.19 | 5,547,160 |
| 2025-05-20 | $3.23 | $3.24 | $3.18 | $3.21 | $3.21 | 7,874,600 |
| 2025-05-19 | $3.13 | $3.26 | $3.13 | $3.23 | $3.23 | 18,497,870 |
| 2025-05-16 | $3.14 | $3.16 | $3.10 | $3.11 | $3.11 | 8,599,800 |
| 2025-05-15 | $3.18 | $3.20 | $3.13 | $3.13 | $3.13 | 9,739,000 |
| 2025-05-14 | $3.15 | $3.20 | $3.12 | $3.17 | $3.17 | 7,709,040 |
| 2025-05-13 | $3.19 | $3.20 | $3.14 | $3.15 | $3.15 | 8,394,240 |
| 2025-05-12 | $3.18 | $3.20 | $3.13 | $3.17 | $3.17 | 6,793,000 |
| 2025-05-09 | $3.24 | $3.25 | $3.15 | $3.17 | $3.17 | 8,597,170 |
| 2025-05-08 | $3.22 | $3.25 | $3.18 | $3.23 | $3.23 | 6,139,530 |
| 2025-05-07 | $3.21 | $3.35 | $3.20 | $3.21 | $3.21 | 12,043,390 |
| 2025-05-06 | $3.12 | $3.17 | $3.10 | $3.16 | $3.16 | 9,212,620 |
| 2025-04-30 | $3.11 | $3.17 | $3.09 | $3.10 | $3.10 | 10,329,540 |
| 2025-04-29 | $3.08 | $3.11 | $3.06 | $3.11 | $3.11 | 9,768,350 |
| 2025-04-28 | $3.26 | $3.27 | $3.06 | $3.08 | $3.08 | 18,972,850 |
| 2025-04-25 | $3.27 | $3.40 | $3.25 | $3.26 | $3.26 | 15,735,980 |
| 2025-04-24 | $3.26 | $3.33 | $3.22 | $3.27 | $3.27 | 9,783,400 |
| 2025-04-23 | $3.30 | $3.34 | $3.23 | $3.25 | $3.25 | 9,012,160 |
| 2025-04-22 | $3.22 | $3.34 | $3.21 | $3.32 | $3.32 | 13,487,260 |
| 2025-04-21 | $3.26 | $3.26 | $3.17 | $3.22 | $3.22 | 8,405,000 |
| 2025-04-18 | $3.16 | $3.26 | $3.14 | $3.24 | $3.24 | 11,123,630 |
| 2025-04-17 | $3.07 | $3.22 | $3.06 | $3.17 | $3.17 | 12,618,070 |
| 2025-04-16 | $3.08 | $3.12 | $3.02 | $3.08 | $3.08 | 6,920,830 |
| 2025-04-15 | $3.15 | $3.16 | $3.07 | $3.08 | $3.08 | 6,851,330 |
| 2025-04-14 | $3.13 | $3.16 | $3.10 | $3.13 | $3.13 | 8,706,510 |
| 2025-04-11 | $3.12 | $3.15 | $3.07 | $3.10 | $3.10 | 10,668,790 |
| 2025-04-10 | $3.07 | $3.15 | $3.03 | $3.13 | $3.13 | 13,123,760 |
| 2025-04-09 | $2.88 | $3.04 | $2.73 | $3.02 | $3.02 | 15,754,810 |
| 2025-04-08 | $2.95 | $2.99 | $2.80 | $2.91 | $2.91 | 13,896,690 |
| 2025-04-07 | $3.20 | $3.21 | $2.96 | $2.96 | $2.96 | 16,802,300 |
| 2025-04-03 | $3.22 | $3.32 | $3.20 | $3.29 | $3.29 | 8,939,150 |
| 2025-04-02 | $3.24 | $3.25 | $3.21 | $3.23 | $3.23 | 3,975,750 |
| 2025-04-01 | $3.22 | $3.25 | $3.21 | $3.23 | $3.23 | 6,213,070 |
| 2025-03-31 | $3.27 | $3.28 | $3.19 | $3.21 | $3.21 | 8,791,720 |
| 2025-03-28 | $3.34 | $3.34 | $3.27 | $3.29 | $3.29 | 7,718,450 |
| 2025-03-27 | $3.37 | $3.37 | $3.28 | $3.34 | $3.34 | 6,495,400 |
| 2025-03-26 | $3.29 | $3.38 | $3.27 | $3.35 | $3.35 | 8,175,120 |
| 2025-03-25 | $3.30 | $3.33 | $3.25 | $3.30 | $3.30 | 8,489,030 |
| 2025-03-24 | $3.35 | $3.36 | $3.25 | $3.30 | $3.30 | 12,213,870 |
| 2025-03-21 | $3.39 | $3.41 | $3.33 | $3.35 | $3.35 | 8,553,600 |
| 2025-03-20 | $3.39 | $3.44 | $3.38 | $3.39 | $3.39 | 7,907,040 |
| 2025-03-19 | $3.41 | $3.42 | $3.36 | $3.39 | $3.39 | 5,757,260 |
| 2025-03-18 | $3.46 | $3.47 | $3.37 | $3.43 | $3.43 | 11,566,400 |
| 2025-03-17 | $3.38 | $3.54 | $3.37 | $3.46 | $3.46 | 22,061,960 |
| 2025-03-14 | $3.29 | $3.35 | $3.25 | $3.35 | $3.35 | 12,373,680 |
| 2025-03-13 | $3.25 | $3.31 | $3.21 | $3.28 | $3.28 | 9,382,540 |
| 2025-03-12 | $3.28 | $3.28 | $3.24 | $3.26 | $3.26 | 6,136,710 |
| 2025-03-11 | $3.21 | $3.27 | $3.14 | $3.27 | $3.27 | 8,421,680 |
| 2025-03-10 | $3.24 | $3.28 | $3.22 | $3.23 | $3.23 | 7,121,920 |
| 2025-03-07 | $3.29 | $3.31 | $3.22 | $3.22 | $3.22 | 8,830,380 |
| 2025-03-06 | $3.24 | $3.32 | $3.21 | $3.31 | $3.31 | 14,446,030 |
| 2025-03-05 | $3.30 | $3.31 | $3.17 | $3.23 | $3.23 | 12,556,720 |
| 2025-03-04 | $3.28 | $3.31 | $3.26 | $3.29 | $3.29 | 8,102,450 |
| 2025-03-03 | $3.30 | $3.39 | $3.28 | $3.30 | $3.30 | 9,742,940 |
| 2025-02-28 | $3.38 | $3.40 | $3.30 | $3.30 | $3.30 | 13,458,730 |
| 2025-02-27 | $3.42 | $3.49 | $3.35 | $3.39 | $3.39 | 11,004,430 |
| 2025-02-26 | $3.35 | $3.47 | $3.34 | $3.41 | $3.41 | 13,861,700 |
| 2025-02-25 | $3.34 | $3.41 | $3.32 | $3.33 | $3.33 | 8,403,190 |
| 2025-02-24 | $3.30 | $3.42 | $3.28 | $3.37 | $3.37 | 12,931,180 |
| 2025-02-20 | $3.31 | $3.35 | $3.28 | $3.34 | $3.34 | 8,551,300 |
| 2025-02-19 | $3.32 | $3.35 | $3.30 | $3.33 | $3.33 | 10,529,020 |
| 2025-02-18 | $3.45 | $3.45 | $3.30 | $3.32 | $3.32 | 10,385,330 |
| 2025-02-17 | $3.39 | $3.49 | $3.38 | $3.44 | $3.44 | 10,330,100 |
| 2025-02-14 | $3.48 | $3.49 | $3.38 | $3.39 | $3.39 | 10,937,430 |
| 2025-02-13 | $3.44 | $3.52 | $3.42 | $3.49 | $3.49 | 14,493,210 |
| 2025-02-12 | $3.41 | $3.46 | $3.34 | $3.44 | $3.44 | 10,417,550 |
| 2025-02-11 | $3.49 | $3.50 | $3.37 | $3.39 | $3.39 | 10,243,430 |
| 2025-02-10 | $3.36 | $3.50 | $3.34 | $3.48 | $3.48 | 15,455,330 |
| 2025-02-07 | $3.21 | $3.45 | $3.21 | $3.35 | $3.35 | 20,857,750 |
| 2025-02-06 | $3.21 | $3.22 | $3.14 | $3.22 | $3.22 | 9,463,960 |
| 2025-02-05 | $3.18 | $3.22 | $3.16 | $3.21 | $3.21 | 7,555,310 |
| 2025-01-27 | $3.18 | $3.27 | $3.16 | $3.17 | $3.17 | 7,639,700 |
| 2025-01-24 | $3.17 | $3.20 | $3.14 | $3.18 | $3.18 | 7,523,100 |
| 2025-01-23 | $3.22 | $3.25 | $3.15 | $3.18 | $3.18 | 10,277,740 |
| 2025-01-22 | $3.20 | $3.21 | $3.12 | $3.15 | $3.15 | 9,351,900 |
| 2025-01-21 | $3.24 | $3.32 | $3.20 | $3.21 | $3.21 | 14,305,210 |
| 2025-01-20 | $3.23 | $3.28 | $3.14 | $3.23 | $3.23 | 11,710,900 |
| 2025-01-17 | $3.23 | $3.27 | $3.17 | $3.24 | $3.24 | 8,023,100 |
| 2025-01-16 | $3.25 | $3.30 | $3.20 | $3.26 | $3.26 | 9,699,370 |
| 2025-01-15 | $3.25 | $3.28 | $3.18 | $3.23 | $3.23 | 8,259,650 |
| 2025-01-14 | $3.14 | $3.25 | $3.12 | $3.24 | $3.24 | 11,695,550 |
| 2025-01-13 | $3.07 | $3.14 | $2.99 | $3.14 | $3.14 | 8,739,680 |
| 2025-01-09 | $3.22 | $3.28 | $3.20 | $3.22 | $3.22 | 6,022,070 |
| 2025-01-08 | $3.30 | $3.30 | $3.15 | $3.24 | $3.24 | 10,492,190 |
| 2025-01-07 | $3.24 | $3.29 | $3.14 | $3.28 | $3.28 | 10,574,300 |
| 2025-01-06 | $3.31 | $3.34 | $3.20 | $3.24 | $3.24 | 13,018,400 |
| 2025-01-03 | $3.48 | $3.51 | $3.30 | $3.31 | $3.31 | 17,799,700 |
| 2025-01-02 | $3.59 | $3.65 | $3.43 | $3.48 | $3.48 | 13,223,880 |
| 2024-12-31 | $3.68 | $3.72 | $3.58 | $3.60 | $3.60 | 10,017,540 |
| 2024-12-30 | $3.76 | $3.78 | $3.64 | $3.69 | $3.69 | 10,428,030 |
| 2024-12-27 | $3.77 | $3.82 | $3.70 | $3.73 | $3.73 | 13,639,940 |
| 2024-12-26 | $3.68 | $3.79 | $3.67 | $3.77 | $3.77 | 11,795,160 |
| 2024-12-25 | $3.73 | $3.80 | $3.60 | $3.70 | $3.70 | 16,152,360 |
| 2024-12-24 | $3.79 | $3.84 | $3.67 | $3.75 | $3.75 | 21,384,800 |
| 2024-12-23 | $4.06 | $4.06 | $3.77 | $3.81 | $3.81 | 31,848,640 |
| 2024-12-20 | $4.05 | $4.12 | $4.00 | $4.06 | $4.06 | 16,922,200 |
| 2024-12-19 | $4.15 | $4.15 | $4.02 | $4.04 | $4.04 | 25,399,480 |
| 2024-12-18 | $4.11 | $4.33 | $4.00 | $4.21 | $4.21 | 39,540,100 |
| 2024-12-17 | $4.42 | $4.42 | $4.10 | $4.10 | $4.10 | 43,481,750 |
| 2024-12-16 | $4.32 | $4.46 | $4.22 | $4.41 | $4.41 | 68,473,490 |
| 2024-12-13 | $4.25 | $4.34 | $4.12 | $4.30 | $4.30 | 76,883,500 |
| 2024-12-12 | $4.36 | $4.39 | $4.21 | $4.28 | $4.28 | 93,985,980 |
| 2024-12-11 | $4.02 | $4.41 | $4.02 | $4.41 | $4.41 | 122,893,900 |
| 2024-12-10 | $4.25 | $4.26 | $4.00 | $4.01 | $4.01 | 46,206,100 |
| 2024-12-09 | $4.12 | $4.22 | $3.97 | $4.02 | $4.02 | 52,260,520 |
| 2024-12-06 | $3.96 | $4.05 | $3.86 | $3.99 | $3.99 | 32,075,210 |
| 2024-12-05 | $3.87 | $3.98 | $3.81 | $3.96 | $3.96 | 36,340,310 |
| 2024-12-04 | $4.06 | $4.10 | $3.85 | $3.88 | $3.88 | 65,076,300 |
| 2024-12-03 | $3.73 | $4.10 | $3.70 | $4.10 | $4.10 | 60,355,150 |
| 2024-12-02 | $3.71 | $3.78 | $3.63 | $3.73 | $3.73 | 20,539,570 |
| 2024-11-29 | $3.62 | $3.69 | $3.58 | $3.65 | $3.65 | 14,244,910 |
| 2024-11-28 | $3.58 | $3.67 | $3.57 | $3.62 | $3.62 | 12,943,520 |
| 2024-11-27 | $3.54 | $3.59 | $3.42 | $3.58 | $3.58 | 13,941,010 |
| 2024-11-26 | $3.59 | $3.63 | $3.52 | $3.55 | $3.55 | 11,641,940 |
| 2024-11-25 | $3.66 | $3.75 | $3.53 | $3.60 | $3.60 | 16,130,210 |
| 2024-11-22 | $3.74 | $3.84 | $3.62 | $3.64 | $3.64 | 20,057,820 |
| 2024-11-21 | $3.63 | $3.85 | $3.62 | $3.74 | $3.74 | 26,553,680 |
| 2024-11-20 | $3.59 | $3.64 | $3.54 | $3.63 | $3.63 | 15,084,400 |
| 2024-11-19 | $3.57 | $3.62 | $3.47 | $3.61 | $3.61 | 22,581,620 |
| 2024-11-18 | $3.63 | $3.74 | $3.55 | $3.57 | $3.57 | 23,648,010 |
| 2024-11-15 | $3.62 | $3.74 | $3.57 | $3.57 | $3.57 | 26,953,820 |
| 2024-11-14 | $3.99 | $4.02 | $3.64 | $3.65 | $3.65 | 55,187,990 |
| 2024-11-13 | $3.82 | $4.16 | $3.80 | $3.95 | $3.95 | 71,808,070 |
| 2024-11-12 | $3.83 | $3.86 | $3.72 | $3.78 | $3.78 | 19,803,830 |
| 2024-11-11 | $3.95 | $4.04 | $3.74 | $3.82 | $3.82 | 34,495,260 |
| 2024-11-08 | $4.01 | $4.14 | $3.90 | $3.96 | $3.96 | 43,300,550 |
| 2024-11-07 | $3.73 | $3.97 | $3.73 | $3.96 | $3.96 | 37,064,770 |
| 2024-11-06 | $3.84 | $3.86 | $3.66 | $3.78 | $3.78 | 31,083,470 |
| 2024-11-05 | $3.53 | $3.84 | $3.52 | $3.78 | $3.78 | 47,126,550 |
| 2024-11-04 | $3.56 | $3.62 | $3.44 | $3.54 | $3.54 | 29,044,030 |
| 2024-11-01 | $3.66 | $3.83 | $3.56 | $3.60 | $3.60 | 45,613,090 |
| 2024-10-31 | $3.80 | $3.82 | $3.53 | $3.68 | $3.68 | 75,543,610 |
| 2024-10-30 | $3.40 | $3.80 | $3.40 | $3.80 | $3.80 | 63,275,480 |
| 2024-10-29 | $3.61 | $3.64 | $3.44 | $3.45 | $3.45 | 24,267,710 |
| 2024-10-28 | $3.34 | $3.61 | $3.30 | $3.58 | $3.58 | 38,208,740 |
| 2024-10-25 | $3.20 | $3.43 | $3.18 | $3.34 | $3.34 | 34,609,660 |
| 2024-10-24 | $3.13 | $3.22 | $3.12 | $3.18 | $3.18 | 14,369,380 |
| 2024-10-23 | $3.12 | $3.25 | $3.10 | $3.15 | $3.15 | 19,466,130 |
| 2024-10-22 | $3.09 | $3.13 | $3.08 | $3.12 | $3.12 | 9,484,820 |
| 2024-10-21 | $3.14 | $3.16 | $3.07 | $3.10 | $3.10 | 15,745,640 |
| 2024-10-18 | $3.07 | $3.18 | $3.01 | $3.14 | $3.14 | 24,486,740 |
| 2024-10-17 | $3.25 | $3.27 | $3.07 | $3.08 | $3.08 | 26,490,750 |
| 2024-10-16 | $3.09 | $3.22 | $3.09 | $3.21 | $3.21 | 26,269,080 |
| 2024-10-15 | $3.09 | $3.18 | $3.05 | $3.08 | $3.08 | 16,168,340 |
| 2024-10-14 | $3.14 | $3.23 | $3.05 | $3.12 | $3.12 | 24,028,460 |
| 2024-10-11 | $3.03 | $3.11 | $2.99 | $3.08 | $3.08 | 25,012,200 |
| 2024-10-10 | $3.01 | $3.11 | $2.93 | $3.02 | $3.02 | 32,416,480 |
| 2024-10-09 | $3.31 | $3.32 | $3.08 | $3.08 | $3.08 | 37,941,760 |
| 2024-10-08 | $3.77 | $3.77 | $3.31 | $3.42 | $3.42 | 75,607,490 |
| 2024-09-30 | $3.40 | $3.48 | $3.15 | $3.44 | $3.44 | 76,024,860 |
| 2024-09-27 | $3.08 | $3.19 | $3.00 | $3.16 | $3.16 | 35,511,120 |
| 2024-09-26 | $2.75 | $3.02 | $2.73 | $3.02 | $3.02 | 41,972,640 |
| 2024-09-25 | $2.67 | $2.91 | $2.67 | $2.76 | $2.76 | 30,358,060 |
| 2024-09-24 | $2.65 | $2.70 | $2.62 | $2.70 | $2.70 | 17,014,100 |
| 2024-09-23 | $2.58 | $2.63 | $2.56 | $2.62 | $2.62 | 10,713,330 |
| 2024-09-20 | $2.56 | $2.62 | $2.54 | $2.60 | $2.60 | 13,361,800 |
| 2024-09-19 | $2.52 | $2.60 | $2.50 | $2.57 | $2.57 | 12,256,900 |
| 2024-09-18 | $2.46 | $2.56 | $2.40 | $2.51 | $2.51 | 10,472,700 |
| 2024-09-13 | $2.45 | $2.48 | $2.43 | $2.45 | $2.45 | 5,761,830 |
| 2024-09-12 | $2.41 | $2.46 | $2.40 | $2.43 | $2.43 | 4,718,100 |
| 2024-09-11 | $2.43 | $2.44 | $2.39 | $2.40 | $2.40 | 4,007,000 |
| 2024-09-10 | $2.46 | $2.49 | $2.40 | $2.44 | $2.44 | 3,570,600 |
| 2024-09-09 | $2.44 | $2.47 | $2.40 | $2.46 | $2.46 | 4,657,420 |
| 2024-09-06 | $2.45 | $2.48 | $2.44 | $2.45 | $2.45 | 4,135,000 |
| 2024-09-05 | $2.42 | $2.49 | $2.41 | $2.46 | $2.46 | 8,039,180 |
| 2024-09-04 | $2.44 | $2.49 | $2.39 | $2.41 | $2.41 | 6,533,570 |
| 2024-09-03 | $2.41 | $2.46 | $2.39 | $2.45 | $2.45 | 4,439,550 |
| 2024-09-02 | $2.47 | $2.49 | $2.41 | $2.41 | $2.41 | 5,281,240 |
| 2024-08-30 | $2.38 | $2.53 | $2.37 | $2.47 | $2.47 | 11,475,580 |
| 2024-08-29 | $2.37 | $2.39 | $2.35 | $2.38 | $2.38 | 3,642,000 |
| 2024-08-28 | $2.37 | $2.40 | $2.34 | $2.37 | $2.37 | 3,862,300 |
| 2024-08-27 | $2.42 | $2.44 | $2.36 | $2.38 | $2.38 | 4,819,220 |
| 2024-08-26 | $2.39 | $2.46 | $2.39 | $2.44 | $2.44 | 5,898,630 |
| 2024-08-23 | $2.41 | $2.42 | $2.36 | $2.40 | $2.40 | 5,625,620 |
| 2024-08-22 | $2.45 | $2.49 | $2.41 | $2.43 | $2.43 | 5,186,330 |
| 2024-08-21 | $2.45 | $2.48 | $2.43 | $2.45 | $2.45 | 3,447,170 |
| 2024-08-20 | $2.50 | $2.52 | $2.45 | $2.45 | $2.45 | 4,671,500 |
| 2024-08-19 | $2.50 | $2.53 | $2.47 | $2.51 | $2.51 | 4,783,430 |
| 2024-08-16 | $2.55 | $2.58 | $2.49 | $2.50 | $2.50 | 6,271,630 |
| 2024-08-15 | $2.50 | $2.57 | $2.48 | $2.56 | $2.56 | 6,775,900 |
| 2024-08-14 | $2.54 | $2.55 | $2.51 | $2.51 | $2.51 | 3,961,100 |
| 2024-08-13 | $2.54 | $2.56 | $2.50 | $2.53 | $2.53 | 5,336,250 |
| 2024-08-12 | $2.63 | $2.67 | $2.53 | $2.54 | $2.54 | 10,193,360 |
| 2024-08-09 | $2.60 | $2.72 | $2.59 | $2.65 | $2.65 | 15,958,190 |
| 2024-08-08 | $2.56 | $2.66 | $2.55 | $2.61 | $2.61 | 12,009,580 |
| 2024-08-07 | $2.60 | $2.60 | $2.54 | $2.56 | $2.56 | 5,300,000 |
| 2024-08-06 | $2.56 | $2.60 | $2.54 | $2.60 | $2.60 | 7,169,600 |
| 2024-08-05 | $2.60 | $2.65 | $2.54 | $2.54 | $2.54 | 8,405,150 |
| 2024-08-02 | $2.63 | $2.67 | $2.60 | $2.60 | $2.60 | 8,572,580 |
| 2024-08-01 | $2.66 | $2.70 | $2.64 | $2.65 | $2.65 | 11,380,230 |
| 2024-07-31 | $2.61 | $2.68 | $2.61 | $2.65 | $2.65 | 24,870,860 |
| 2024-07-30 | $2.49 | $2.73 | $2.48 | $2.67 | $2.67 | 32,405,790 |
| 2024-07-29 | $2.49 | $2.50 | $2.44 | $2.48 | $2.48 | 5,257,530 |
| 2024-07-26 | $2.45 | $2.51 | $2.44 | $2.48 | $2.48 | 6,340,400 |
| 2024-07-25 | $2.40 | $2.47 | $2.38 | $2.45 | $2.45 | 5,716,430 |
| 2024-07-24 | $2.46 | $2.46 | $2.39 | $2.40 | $2.40 | 6,161,400 |
| 2024-07-23 | $2.45 | $2.51 | $2.42 | $2.43 | $2.43 | 6,090,830 |
| 2024-07-22 | $2.45 | $2.48 | $2.42 | $2.45 | $2.45 | 5,865,080 |
| 2024-07-19 | $2.48 | $2.50 | $2.45 | $2.47 | $2.47 | 6,712,650 |
| 2024-07-18 | $2.45 | $2.50 | $2.42 | $2.50 | $2.50 | 9,098,820 |
| 2024-07-17 | $2.45 | $2.51 | $2.44 | $2.47 | $2.47 | 8,150,010 |
| 2024-07-16 | $2.45 | $2.46 | $2.41 | $2.43 | $2.43 | 5,038,830 |
| 2024-07-15 | $2.51 | $2.51 | $2.42 | $2.44 | $2.44 | 7,810,000 |
| 2024-07-12 | $2.49 | $2.57 | $2.48 | $2.51 | $2.51 | 12,235,980 |
| 2024-07-11 | $2.39 | $2.49 | $2.39 | $2.46 | $2.46 | 10,680,690 |
| 2024-07-10 | $2.43 | $2.43 | $2.35 | $2.38 | $2.38 | 9,536,950 |
| 2024-07-09 | $2.43 | $2.48 | $2.38 | $2.46 | $2.46 | 7,946,470 |
| 2024-07-08 | $2.55 | $2.56 | $2.43 | $2.45 | $2.45 | 9,514,580 |
| 2024-07-05 | $2.52 | $2.60 | $2.51 | $2.56 | $2.56 | 8,326,100 |
| 2024-07-04 | $2.63 | $2.63 | $2.53 | $2.53 | $2.53 | 10,300,880 |
| 2024-07-03 | $2.60 | $2.68 | $2.59 | $2.65 | $2.65 | 12,560,700 |
| 2024-07-02 | $2.55 | $2.71 | $2.52 | $2.61 | $2.61 | 19,452,430 |
| 2024-07-01 | $2.44 | $2.55 | $2.43 | $2.54 | $2.54 | 10,097,010 |
| 2024-06-28 | $2.46 | $2.51 | $2.43 | $2.44 | $2.44 | 7,670,100 |
| 2024-06-27 | $2.50 | $2.54 | $2.46 | $2.46 | $2.46 | 7,403,230 |
| 2024-06-26 | $2.47 | $2.53 | $2.45 | $2.51 | $2.51 | 6,356,420 |
| 2024-06-25 | $2.43 | $2.53 | $2.41 | $2.49 | $2.49 | 10,589,630 |
| 2024-06-24 | $2.62 | $2.62 | $2.43 | $2.45 | $2.45 | 17,855,400 |
| 2024-06-21 | $2.66 | $2.70 | $2.62 | $2.63 | $2.63 | 6,137,000 |
| 2024-06-20 | $2.75 | $2.77 | $2.66 | $2.67 | $2.67 | 9,334,970 |
| 2024-06-19 | $2.76 | $2.79 | $2.74 | $2.75 | $2.75 | 4,779,700 |
| 2024-06-18 | $2.76 | $2.79 | $2.75 | $2.77 | $2.77 | 4,205,300 |
| 2024-06-17 | $2.78 | $2.82 | $2.76 | $2.77 | $2.77 | 7,406,220 |
| 2024-06-14 | $2.74 | $2.83 | $2.72 | $2.80 | $2.80 | 8,807,950 |
| 2024-06-13 | $2.81 | $2.84 | $2.74 | $2.75 | $2.75 | 8,790,850 |
| 2024-06-12 | $2.77 | $2.80 | $2.75 | $2.79 | $2.79 | 5,817,620 |
| 2024-06-11 | $2.77 | $2.82 | $2.71 | $2.77 | $2.77 | 11,305,400 |
| 2024-06-07 | $2.70 | $2.79 | $2.70 | $2.76 | $2.76 | 10,250,430 |
| 2024-06-06 | $2.78 | $2.80 | $2.68 | $2.70 | $2.70 | 13,896,230 |
| 2024-06-05 | $2.83 | $2.85 | $2.76 | $2.77 | $2.77 | 11,070,700 |
| 2024-06-04 | $2.82 | $2.89 | $2.77 | $2.86 | $2.86 | 12,019,230 |
| 2024-06-03 | $2.88 | $2.89 | $2.78 | $2.82 | $2.82 | 14,568,860 |
| 2024-05-31 | $2.89 | $2.92 | $2.85 | $2.88 | $2.88 | 12,132,850 |
| 2024-05-30 | $2.96 | $2.96 | $2.86 | $2.88 | $2.88 | 21,550,620 |
| 2024-05-29 | $3.01 | $3.09 | $2.94 | $2.98 | $2.98 | 28,838,640 |
| 2024-05-28 | $3.24 | $3.30 | $2.99 | $3.02 | $3.02 | 45,440,260 |
| 2024-05-27 | $3.15 | $3.15 | $3.00 | $3.09 | $3.09 | 22,868,360 |
| 2024-05-24 | $3.20 | $3.28 | $3.14 | $3.15 | $3.15 | 23,292,050 |
| 2024-05-23 | $3.34 | $3.36 | $3.19 | $3.25 | $3.25 | 40,902,780 |
| 2024-05-22 | $3.29 | $3.52 | $3.27 | $3.40 | $3.40 | 68,932,260 |
| 2024-05-21 | $3.25 | $3.30 | $3.24 | $3.26 | $3.26 | 20,410,100 |
| 2024-05-20 | $3.32 | $3.34 | $3.24 | $3.26 | $3.26 | 50,741,340 |
| 2024-05-17 | $3.19 | $3.43 | $3.15 | $3.40 | $3.40 | 69,945,500 |
| 2024-05-16 | $3.02 | $3.20 | $3.02 | $3.16 | $3.16 | 32,904,220 |
| 2024-05-15 | $2.99 | $3.11 | $2.97 | $3.03 | $3.03 | 20,719,110 |
| 2024-05-14 | $3.00 | $3.04 | $2.96 | $3.00 | $3.00 | 11,008,030 |
| 2024-05-13 | $3.03 | $3.05 | $2.98 | $3.00 | $3.00 | 14,388,900 |
| 2024-05-10 | $2.98 | $3.09 | $2.95 | $3.06 | $3.06 | 26,803,160 |
| 2024-05-09 | $2.96 | $3.01 | $2.94 | $2.97 | $2.97 | 12,472,270 |
| 2024-05-08 | $3.02 | $3.02 | $2.92 | $2.93 | $2.93 | 13,145,910 |
| 2024-05-07 | $2.99 | $3.05 | $2.95 | $3.03 | $3.03 | 18,091,650 |
| 2024-05-06 | $3.05 | $3.11 | $2.99 | $3.00 | $3.00 | 22,917,250 |
| 2024-04-30 | $3.04 | $3.07 | $2.95 | $2.99 | $2.99 | 27,334,940 |
| 2024-04-29 | $2.88 | $3.13 | $2.87 | $3.09 | $3.09 | 29,570,890 |
| 2024-04-26 | $2.77 | $2.89 | $2.77 | $2.89 | $2.89 | 14,506,170 |
| 2024-04-25 | $2.72 | $2.80 | $2.70 | $2.80 | $2.80 | 10,985,040 |
| 2024-04-24 | $2.76 | $2.78 | $2.69 | $2.73 | $2.73 | 11,590,740 |
| 2024-04-23 | $2.78 | $2.80 | $2.76 | $2.76 | $2.76 | 8,032,190 |
| 2024-04-22 | $2.80 | $2.84 | $2.78 | $2.79 | $2.79 | 10,021,690 |
| 2024-04-19 | $2.81 | $2.87 | $2.80 | $2.80 | $2.80 | 8,296,580 |
| 2024-04-18 | $2.89 | $2.89 | $2.83 | $2.84 | $2.84 | 12,095,960 |
| 2024-04-17 | $2.78 | $2.89 | $2.77 | $2.89 | $2.89 | 15,176,190 |
| 2024-04-16 | $2.91 | $2.91 | $2.78 | $2.80 | $2.80 | 19,937,070 |
| 2024-04-15 | $2.98 | $3.00 | $2.81 | $2.91 | $2.91 | 18,984,160 |
| 2024-04-12 | $3.07 | $3.10 | $3.00 | $3.00 | $3.00 | 14,453,660 |
| 2024-04-11 | $3.08 | $3.14 | $3.06 | $3.08 | $3.08 | 11,440,010 |
| 2024-04-10 | $3.18 | $3.19 | $3.09 | $3.11 | $3.11 | 17,626,880 |
| 2024-04-09 | $3.16 | $3.19 | $3.13 | $3.19 | $3.19 | 12,278,880 |
| 2024-04-08 | $3.20 | $3.22 | $3.12 | $3.15 | $3.15 | 20,443,990 |
| 2024-04-03 | $3.24 | $3.26 | $3.18 | $3.20 | $3.20 | 20,675,810 |
| 2024-04-02 | $3.24 | $3.33 | $3.20 | $3.27 | $3.27 | 28,847,200 |
| 2024-04-01 | $3.21 | $3.25 | $3.19 | $3.25 | $3.25 | 25,093,560 |
| 2024-03-29 | $3.30 | $3.30 | $3.17 | $3.23 | $3.23 | 36,555,860 |
| 2024-03-28 | $3.27 | $3.38 | $3.23 | $3.30 | $3.30 | 46,171,030 |
| 2024-03-27 | $3.42 | $3.43 | $3.26 | $3.28 | $3.28 | 63,102,700 |
| 2024-03-26 | $3.12 | $3.43 | $3.12 | $3.43 | $3.43 | 76,539,360 |
| 2024-03-25 | $3.10 | $3.20 | $3.09 | $3.12 | $3.12 | 21,150,500 |
| 2024-03-22 | $3.15 | $3.15 | $3.06 | $3.11 | $3.11 | 24,578,350 |
| 2024-03-21 | $3.16 | $3.20 | $3.14 | $3.16 | $3.16 | 22,322,480 |
| 2024-03-20 | $3.15 | $3.18 | $3.11 | $3.16 | $3.16 | 26,311,070 |
| 2024-03-19 | $3.10 | $3.21 | $3.06 | $3.17 | $3.17 | 45,686,120 |
| 2024-03-15 | $3.26 | $3.30 | $3.24 | $3.29 | $3.29 | 18,747,800 |
| 2024-03-14 | $3.23 | $3.30 | $3.23 | $3.26 | $3.26 | 18,098,590 |
| 2024-03-13 | $3.31 | $3.31 | $3.22 | $3.25 | $3.25 | 24,373,730 |
| 2024-03-12 | $3.22 | $3.34 | $3.17 | $3.32 | $3.32 | 35,945,600 |
| 2024-03-11 | $3.12 | $3.21 | $3.12 | $3.21 | $3.21 | 17,651,280 |
| 2024-03-08 | $3.14 | $3.15 | $3.09 | $3.14 | $3.14 | 15,186,100 |
| 2024-03-07 | $3.14 | $3.19 | $3.12 | $3.13 | $3.13 | 17,970,800 |
| 2024-03-06 | $3.13 | $3.18 | $3.11 | $3.15 | $3.15 | 18,064,190 |
| 2024-03-05 | $3.14 | $3.16 | $3.10 | $3.13 | $3.13 | 16,766,360 |
| 2024-03-04 | $3.22 | $3.22 | $3.10 | $3.16 | $3.16 | 22,507,940 |
| 2024-03-01 | $3.24 | $3.27 | $3.19 | $3.23 | $3.23 | 24,659,080 |
| 2024-02-29 | $3.19 | $3.25 | $3.16 | $3.25 | $3.25 | 26,760,390 |
| 2024-02-28 | $3.33 | $3.38 | $3.19 | $3.20 | $3.20 | 41,278,800 |
| 2024-02-27 | $3.27 | $3.34 | $3.26 | $3.34 | $3.34 | 28,649,730 |
| 2024-02-26 | $3.30 | $3.36 | $3.25 | $3.28 | $3.28 | 30,419,120 |
| 2024-02-23 | $3.30 | $3.33 | $3.25 | $3.33 | $3.33 | 26,943,290 |
| 2024-02-22 | $3.23 | $3.30 | $3.22 | $3.29 | $3.29 | 25,263,540 |
| 2024-02-21 | $3.17 | $3.37 | $3.15 | $3.26 | $3.26 | 38,673,030 |
| 2024-02-20 | $3.16 | $3.21 | $3.10 | $3.20 | $3.20 | 30,393,630 |
| 2024-02-19 | $3.11 | $3.19 | $3.03 | $3.19 | $3.19 | 40,649,350 |
| 2024-02-08 | $2.93 | $3.09 | $2.92 | $3.08 | $3.08 | 45,098,930 |
| 2024-02-07 | $3.06 | $3.09 | $2.86 | $2.90 | $2.90 | 51,902,440 |
| 2024-02-06 | $2.97 | $3.16 | $2.80 | $3.05 | $3.05 | 46,023,220 |
| 2024-02-05 | $3.34 | $3.36 | $3.04 | $3.04 | $3.04 | 56,245,100 |
| 2024-02-02 | $3.42 | $3.60 | $3.28 | $3.38 | $3.38 | 38,782,870 |
| 2024-02-01 | $3.61 | $3.65 | $3.40 | $3.46 | $3.46 | 43,817,840 |
| 2024-01-31 | $3.74 | $3.82 | $3.60 | $3.63 | $3.63 | 44,933,780 |
| 2024-01-30 | $3.80 | $3.93 | $3.72 | $3.75 | $3.75 | 58,836,260 |
| 2024-01-29 | $4.01 | $4.08 | $3.86 | $3.96 | $3.96 | 102,065,200 |
| 2024-01-26 | $3.95 | $4.25 | $3.84 | $4.13 | $4.13 | 165,089,540 |
| 2024-01-25 | $3.51 | $3.86 | $3.48 | $3.86 | $3.86 | 73,446,570 |
| 2024-01-24 | $3.29 | $3.52 | $3.29 | $3.51 | $3.51 | 42,607,050 |
| 2024-01-23 | $3.15 | $3.35 | $3.10 | $3.27 | $3.27 | 23,063,960 |
| 2024-01-22 | $3.33 | $3.34 | $3.12 | $3.16 | $3.16 | 14,717,580 |
| 2024-01-19 | $3.35 | $3.40 | $3.32 | $3.33 | $3.33 | 10,394,340 |
| 2024-01-18 | $3.37 | $3.40 | $3.24 | $3.36 | $3.36 | 19,996,900 |
| 2024-01-17 | $3.48 | $3.49 | $3.39 | $3.39 | $3.39 | 11,719,270 |
| 2024-01-16 | $3.52 | $3.55 | $3.43 | $3.48 | $3.48 | 16,312,130 |
| 2024-01-15 | $3.50 | $3.55 | $3.45 | $3.52 | $3.52 | 13,305,300 |
| 2024-01-12 | $3.47 | $3.56 | $3.45 | $3.50 | $3.50 | 16,683,770 |
| 2024-01-11 | $3.45 | $3.50 | $3.41 | $3.49 | $3.49 | 13,594,700 |
| 2024-01-10 | $3.46 | $3.48 | $3.41 | $3.43 | $3.43 | 13,029,290 |
| 2024-01-09 | $3.47 | $3.51 | $3.43 | $3.47 | $3.47 | 15,697,570 |
| 2024-01-08 | $3.59 | $3.63 | $3.43 | $3.44 | $3.44 | 25,542,200 |
| 2024-01-05 | $3.56 | $3.66 | $3.53 | $3.56 | $3.56 | 29,891,260 |
| 2024-01-04 | $3.57 | $3.78 | $3.56 | $3.61 | $3.61 | 39,465,510 |
| 2024-01-03 | $3.47 | $3.80 | $3.46 | $3.62 | $3.62 | 55,259,290 |
| 2024-01-02 | $3.49 | $3.49 | $3.42 | $3.45 | $3.45 | 16,608,750 |
| 2024-01-01 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| 2023-12-29 | $3.51 | $3.55 | $3.47 | $3.49 | $3.49 | 21,968,970 |
| 2023-12-28 | $3.41 | $3.54 | $3.38 | $3.53 | $3.53 | 22,280,530 |
| 2023-12-27 | $3.41 | $3.46 | $3.38 | $3.44 | $3.44 | 15,551,690 |
| 2023-12-26 | $3.47 | $3.49 | $3.42 | $3.42 | $3.42 | 20,240,280 |
| 2023-12-25 | $3.64 | $3.64 | $3.47 | $3.50 | $3.50 | 30,315,220 |
| 2023-12-22 | $3.70 | $3.73 | $3.61 | $3.63 | $3.63 | 38,799,790 |
| 2023-12-21 | $3.56 | $3.83 | $3.51 | $3.75 | $3.75 | 65,366,120 |
| 2023-12-20 | $3.68 | $3.68 | $3.56 | $3.56 | $3.56 | 27,318,690 |
| 2023-12-19 | $3.77 | $3.80 | $3.62 | $3.67 | $3.67 | 47,873,120 |
| 2023-12-18 | $3.85 | $3.94 | $3.75 | $3.79 | $3.79 | 94,481,000 |
| 2023-12-15 | $3.72 | $3.95 | $3.70 | $3.95 | $3.95 | 89,803,060 |
| 2023-12-14 | $3.55 | $3.64 | $3.54 | $3.59 | $3.59 | 11,685,350 |
| 2023-12-13 | $3.59 | $3.62 | $3.53 | $3.54 | $3.54 | 13,798,240 |
| 2023-12-12 | $3.47 | $3.62 | $3.42 | $3.62 | $3.62 | 21,929,880 |
| 2023-12-11 | $3.51 | $3.51 | $3.41 | $3.48 | $3.48 | 19,312,410 |
| 2023-12-08 | $3.60 | $3.61 | $3.52 | $3.52 | $3.52 | 15,705,580 |
| 2023-12-07 | $3.56 | $3.62 | $3.55 | $3.60 | $3.60 | 13,313,600 |
| 2023-12-06 | $3.54 | $3.60 | $3.53 | $3.56 | $3.56 | 10,166,430 |
| 2023-12-05 | $3.60 | $3.62 | $3.54 | $3.54 | $3.54 | 12,682,060 |
| 2023-12-04 | $3.68 | $3.69 | $3.58 | $3.59 | $3.59 | 15,893,000 |
| 2023-12-01 | $3.63 | $3.68 | $3.59 | $3.68 | $3.68 | 12,385,420 |
| 2023-11-30 | $3.65 | $3.67 | $3.60 | $3.64 | $3.64 | 11,974,870 |
| 2023-11-29 | $3.76 | $3.76 | $3.63 | $3.63 | $3.63 | 20,287,490 |
| 2023-11-28 | $3.77 | $3.82 | $3.74 | $3.75 | $3.75 | 16,895,400 |
| 2023-11-27 | $3.88 | $3.89 | $3.73 | $3.77 | $3.77 | 32,548,310 |
| 2023-11-24 | $3.91 | $3.98 | $3.88 | $3.89 | $3.89 | 24,637,400 |
| 2023-11-23 | $3.85 | $3.94 | $3.75 | $3.91 | $3.91 | 33,768,760 |
| 2023-11-22 | $3.79 | $3.93 | $3.79 | $3.85 | $3.85 | 29,397,450 |
| 2023-11-21 | $3.70 | $3.87 | $3.70 | $3.81 | $3.81 | 32,796,250 |
| 2023-11-20 | $3.68 | $3.72 | $3.67 | $3.69 | $3.69 | 11,505,660 |
| 2023-11-17 | $3.69 | $3.72 | $3.64 | $3.66 | $3.66 | 12,235,210 |
| 2023-11-16 | $3.74 | $3.74 | $3.68 | $3.70 | $3.70 | 12,650,960 |
| 2023-11-15 | $3.79 | $3.80 | $3.71 | $3.74 | $3.74 | 15,791,650 |
| 2023-11-14 | $3.69 | $3.76 | $3.68 | $3.75 | $3.75 | 18,747,280 |
| 2023-11-13 | $3.68 | $3.70 | $3.63 | $3.70 | $3.70 | 13,704,030 |
| 2023-11-10 | $3.69 | $3.70 | $3.62 | $3.67 | $3.67 | 17,526,540 |
| 2023-11-09 | $3.75 | $3.82 | $3.69 | $3.71 | $3.71 | 21,734,700 |
| 2023-11-08 | $3.72 | $3.78 | $3.70 | $3.72 | $3.72 | 17,291,170 |
| 2023-11-07 | $3.74 | $3.76 | $3.67 | $3.72 | $3.72 | 19,611,800 |
| 2023-11-06 | $3.68 | $3.75 | $3.66 | $3.75 | $3.75 | 23,452,770 |
| 2023-11-03 | $3.70 | $3.73 | $3.64 | $3.65 | $3.65 | 17,720,800 |
| 2023-11-02 | $3.74 | $3.77 | $3.68 | $3.73 | $3.73 | 12,445,600 |
| 2023-11-01 | $3.80 | $3.81 | $3.74 | $3.76 | $3.76 | 15,954,980 |
| 2023-10-31 | $3.76 | $3.81 | $3.69 | $3.79 | $3.79 | 20,886,260 |
| 2023-10-30 | $3.76 | $3.80 | $3.71 | $3.77 | $3.77 | 21,330,580 |
| 2023-10-27 | $3.70 | $3.75 | $3.68 | $3.74 | $3.74 | 11,581,430 |
| 2023-10-26 | $3.72 | $3.73 | $3.64 | $3.70 | $3.70 | 10,867,460 |
| 2023-10-25 | $3.76 | $3.81 | $3.72 | $3.74 | $3.74 | 15,214,960 |
| 2023-10-24 | $3.62 | $3.77 | $3.62 | $3.74 | $3.74 | 14,027,970 |
| 2023-10-23 | $3.67 | $3.71 | $3.59 | $3.64 | $3.64 | 13,451,380 |
| 2023-10-20 | $3.62 | $3.74 | $3.58 | $3.70 | $3.70 | 15,538,380 |
| 2023-10-19 | $3.62 | $3.69 | $3.62 | $3.62 | $3.62 | 11,935,390 |
| 2023-10-18 | $3.71 | $3.72 | $3.63 | $3.64 | $3.64 | 12,805,010 |
| 2023-10-17 | $3.73 | $3.74 | $3.68 | $3.71 | $3.71 | 11,173,460 |
| 2023-10-16 | $3.73 | $3.79 | $3.69 | $3.71 | $3.71 | 11,049,500 |
| 2023-10-13 | $3.80 | $3.81 | $3.73 | $3.74 | $3.74 | 11,813,430 |
| 2023-10-12 | $3.77 | $3.84 | $3.77 | $3.82 | $3.82 | 11,105,840 |
| 2023-10-11 | $3.77 | $3.82 | $3.76 | $3.79 | $3.79 | 11,896,340 |
| 2023-10-10 | $3.77 | $3.83 | $3.76 | $3.77 | $3.77 | 10,560,150 |
| 2023-10-09 | $3.90 | $3.91 | $3.77 | $3.79 | $3.79 | 16,841,730 |
| 2023-09-28 | $3.91 | $3.95 | $3.90 | $3.91 | $3.91 | 9,529,080 |
| 2023-09-27 | $3.94 | $3.97 | $3.91 | $3.92 | $3.92 | 9,881,300 |
| 2023-09-26 | $3.97 | $4.01 | $3.95 | $3.95 | $3.95 | 10,171,800 |
| 2023-09-25 | $4.08 | $4.08 | $3.96 | $3.97 | $3.97 | 14,739,390 |
| 2023-09-22 | $4.03 | $4.09 | $4.01 | $4.08 | $4.08 | 13,190,430 |
| 2023-09-21 | $4.02 | $4.09 | $4.00 | $4.02 | $4.02 | 14,282,330 |
| 2023-09-20 | $4.03 | $4.07 | $4.00 | $4.02 | $4.02 | 13,473,910 |
| 2023-09-19 | $4.05 | $4.10 | $4.03 | $4.03 | $4.03 | 21,064,990 |
| 2023-09-18 | $4.11 | $4.12 | $3.99 | $4.03 | $4.03 | 22,838,690 |
| 2023-09-15 | $4.10 | $4.16 | $4.09 | $4.15 | $4.15 | 19,229,870 |
| 2023-09-14 | $4.11 | $4.13 | $4.05 | $4.08 | $4.08 | 15,242,070 |
| 2023-09-13 | $4.12 | $4.17 | $4.09 | $4.10 | $4.10 | 18,100,450 |
| 2023-09-12 | $4.14 | $4.15 | $4.11 | $4.13 | $4.13 | 16,389,650 |
| 2023-09-11 | $4.14 | $4.16 | $4.08 | $4.14 | $4.14 | 17,610,080 |
| 2023-09-08 | $4.13 | $4.16 | $4.08 | $4.14 | $4.14 | 15,907,480 |
| 2023-09-07 | $4.20 | $4.29 | $4.11 | $4.13 | $4.13 | 24,392,440 |
| 2023-09-06 | $4.12 | $4.26 | $4.08 | $4.22 | $4.22 | 28,203,850 |
| 2023-09-05 | $4.28 | $4.30 | $4.11 | $4.13 | $4.13 | 26,538,240 |
| 2023-09-04 | $4.31 | $4.41 | $4.26 | $4.29 | $4.29 | 31,882,770 |
| 2023-09-01 | $4.50 | $4.54 | $4.25 | $4.28 | $4.28 | 36,772,870 |
| 2023-08-31 | $4.67 | $4.72 | $4.40 | $4.41 | $4.41 | 38,116,300 |
| 2023-08-30 | $4.80 | $4.80 | $4.65 | $4.69 | $4.69 | 40,136,620 |
| 2023-08-29 | $4.60 | $4.84 | $4.55 | $4.83 | $4.83 | 58,129,130 |
| 2023-08-28 | $4.70 | $4.76 | $4.53 | $4.58 | $4.58 | 66,740,460 |
| 2023-08-25 | $4.40 | $4.49 | $4.33 | $4.40 | $4.40 | 23,841,990 |
| 2023-08-24 | $4.49 | $4.52 | $4.34 | $4.38 | $4.38 | 23,642,000 |
| 2023-08-23 | $4.53 | $4.56 | $4.45 | $4.46 | $4.46 | 18,248,570 |
| 2023-08-22 | $4.47 | $4.56 | $4.45 | $4.52 | $4.52 | 21,213,480 |
| 2023-08-21 | $4.61 | $4.65 | $4.46 | $4.50 | $4.50 | 32,725,940 |
| 2023-08-18 | $4.74 | $4.85 | $4.58 | $4.61 | $4.61 | 31,721,900 |
| 2023-08-17 | $4.73 | $4.82 | $4.67 | $4.74 | $4.74 | 31,871,790 |
| 2023-08-16 | $4.61 | $4.85 | $4.56 | $4.77 | $4.77 | 45,023,450 |
| 2023-08-15 | $4.64 | $4.69 | $4.57 | $4.61 | $4.61 | 25,675,630 |
| 2023-08-14 | $4.64 | $4.67 | $4.55 | $4.64 | $4.64 | 42,039,670 |
| 2023-08-11 | $4.81 | $4.88 | $4.63 | $4.80 | $4.80 | 69,117,230 |
| 2023-08-10 | $4.73 | $4.84 | $4.68 | $4.73 | $4.73 | 30,575,660 |
| 2023-08-09 | $4.72 | $4.85 | $4.68 | $4.75 | $4.75 | 50,030,310 |
| 2023-08-08 | $4.84 | $4.86 | $4.68 | $4.72 | $4.72 | 47,869,890 |
| 2023-08-07 | $4.92 | $4.95 | $4.80 | $4.85 | $4.85 | 78,131,500 |
| 2023-08-04 | $5.30 | $5.30 | $5.03 | $5.05 | $5.05 | 114,999,900 |
| 2023-08-03 | $5.00 | $5.25 | $4.90 | $5.24 | $5.24 | 127,420,270 |
| 2023-08-02 | $4.92 | $5.21 | $4.90 | $5.03 | $5.03 | 108,504,020 |
| 2023-08-01 | $5.32 | $5.47 | $4.98 | $5.07 | $5.07 | 178,788,200 |
| 2023-07-31 | $4.68 | $5.07 | $4.66 | $5.07 | $5.07 | 43,259,360 |
| 2023-07-28 | $4.46 | $4.63 | $4.43 | $4.61 | $4.61 | 63,556,950 |
| 2023-07-27 | $4.45 | $4.57 | $4.35 | $4.49 | $4.47 | 59,254,240 |
| 2023-07-26 | $4.49 | $4.68 | $4.44 | $4.57 | $4.55 | 104,503,050 |
| 2023-07-25 | $4.30 | $4.60 | $4.29 | $4.56 | $4.54 | 94,170,540 |
| 2023-07-24 | $4.31 | $4.31 | $4.08 | $4.19 | $4.17 | 59,379,320 |
| 2023-07-21 | $4.08 | $4.22 | $4.07 | $4.21 | $4.19 | 53,627,810 |
| 2023-07-20 | $4.11 | $4.18 | $4.07 | $4.09 | $4.07 | 30,821,730 |
| 2023-07-19 | $4.04 | $4.15 | $4.04 | $4.11 | $4.09 | 36,799,260 |
| 2023-07-18 | $4.07 | $4.10 | $4.00 | $4.07 | $4.05 | 21,904,120 |
| 2023-07-17 | $4.00 | $4.10 | $3.96 | $4.09 | $4.07 | 31,797,730 |
| 2023-07-14 | $4.08 | $4.08 | $3.98 | $4.04 | $4.02 | 27,767,600 |
| 2023-07-13 | $3.88 | $4.14 | $3.87 | $4.09 | $4.07 | 50,705,570 |
| 2023-07-12 | $4.04 | $4.06 | $3.86 | $3.88 | $3.86 | 38,824,520 |
| 2023-07-11 | $4.20 | $4.28 | $3.98 | $4.02 | $4.00 | 62,057,750 |
| 2023-07-10 | $4.15 | $4.25 | $4.06 | $4.09 | $4.07 | 62,304,330 |
| 2023-07-07 | $3.92 | $4.35 | $3.91 | $4.15 | $4.13 | 93,446,770 |
| 2023-07-06 | $3.85 | $3.97 | $3.85 | $3.95 | $3.93 | 15,282,450 |
| 2023-07-05 | $3.90 | $3.93 | $3.85 | $3.88 | $3.86 | 9,984,860 |
| 2023-07-04 | $3.97 | $3.97 | $3.85 | $3.89 | $3.87 | 15,506,320 |
| 2023-07-03 | $3.93 | $3.98 | $3.91 | $3.96 | $3.94 | 16,530,130 |
| 2023-06-30 | $3.95 | $4.02 | $3.93 | $3.95 | $3.93 | 17,515,760 |
| 2023-06-29 | $4.04 | $4.04 | $3.90 | $3.92 | $3.90 | 17,034,870 |
| 2023-06-28 | $4.00 | $4.06 | $3.93 | $4.02 | $4.00 | 24,237,320 |
| 2023-06-27 | $3.77 | $4.00 | $3.76 | $3.97 | $3.97 | 25,677,460 |
| 2023-06-26 | $3.87 | $3.88 | $3.75 | $3.76 | $3.76 | 17,580,480 |
| 2023-06-21 | $3.98 | $4.02 | $3.89 | $3.91 | $3.91 | 15,013,400 |
| 2023-06-20 | $4.09 | $4.09 | $3.97 | $3.99 | $3.99 | 15,573,210 |
| 2023-06-19 | $4.19 | $4.20 | $4.05 | $4.07 | $4.07 | 20,383,260 |
| 2023-06-16 | $4.20 | $4.26 | $4.16 | $4.18 | $4.18 | 16,116,870 |
| 2023-06-15 | $4.22 | $4.27 | $4.17 | $4.20 | $4.20 | 14,277,480 |
| 2023-06-14 | $4.30 | $4.35 | $4.18 | $4.21 | $4.21 | 19,410,690 |
| 2023-06-13 | $4.26 | $4.37 | $4.25 | $4.27 | $4.27 | 23,536,810 |
| 2023-06-12 | $4.23 | $4.31 | $4.17 | $4.24 | $4.24 | 33,769,350 |
| 2023-06-09 | $4.36 | $4.42 | $4.25 | $4.30 | $4.30 | 50,682,050 |
| 2023-06-08 | $4.24 | $4.40 | $4.22 | $4.35 | $4.35 | 50,555,210 |
| 2023-06-07 | $4.16 | $4.34 | $4.13 | $4.27 | $4.27 | 50,154,860 |
| 2023-06-06 | $4.06 | $4.29 | $4.03 | $4.18 | $4.18 | 51,267,620 |
| 2023-06-05 | $4.07 | $4.08 | $3.95 | $4.06 | $4.06 | 34,808,330 |
| 2023-06-02 | $3.86 | $4.15 | $3.86 | $4.13 | $4.13 | 47,338,240 |
| 2023-06-01 | $3.86 | $3.91 | $3.79 | $3.86 | $3.86 | 17,524,600 |
| 2023-05-31 | $3.83 | $3.92 | $3.82 | $3.86 | $3.86 | 19,472,590 |
| 2023-05-30 | $3.79 | $3.86 | $3.72 | $3.85 | $3.85 | 17,307,540 |
| 2023-05-29 | $3.81 | $3.85 | $3.77 | $3.79 | $3.79 | 14,228,040 |
| 2023-05-26 | $3.84 | $3.86 | $3.77 | $3.84 | $3.84 | 11,272,570 |
| 2023-05-25 | $3.83 | $3.85 | $3.79 | $3.84 | $3.84 | 13,151,110 |
| 2023-05-24 | $3.87 | $3.91 | $3.81 | $3.83 | $3.83 | 16,669,540 |
| 2023-05-23 | $3.91 | $3.98 | $3.89 | $3.89 | $3.89 | 19,853,760 |
| 2023-05-22 | $3.98 | $3.98 | $3.89 | $3.93 | $3.93 | 22,708,100 |
| 2023-05-19 | $4.04 | $4.07 | $3.93 | $3.98 | $3.98 | 21,245,160 |
| 2023-05-18 | $4.10 | $4.12 | $4.04 | $4.07 | $4.07 | 19,935,930 |
| 2023-05-17 | $4.13 | $4.16 | $4.02 | $4.10 | $4.10 | 25,175,410 |
| 2023-05-16 | $4.34 | $4.39 | $4.12 | $4.16 | $4.16 | 31,088,470 |
| 2023-05-15 | $4.47 | $4.48 | $4.13 | $4.31 | $4.31 | 63,898,620 |
| 2023-05-12 | $4.30 | $4.74 | $4.27 | $4.39 | $4.39 | 88,339,710 |
| 2023-05-11 | $4.16 | $4.43 | $4.14 | $4.31 | $4.31 | 58,255,400 |
| 2023-05-10 | $4.24 | $4.27 | $4.08 | $4.14 | $4.14 | 44,414,250 |
| 2023-05-09 | $4.39 | $4.46 | $4.20 | $4.23 | $4.23 | 83,354,080 |
| 2023-05-08 | $4.48 | $4.50 | $4.26 | $4.46 | $4.46 | 106,547,630 |
| 2023-05-05 | $4.02 | $4.33 | $4.01 | $4.33 | $4.33 | 80,049,250 |
| 2023-05-04 | $3.66 | $3.94 | $3.65 | $3.94 | $3.94 | 32,382,080 |
| 2023-05-03 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 0 |
| 2023-05-02 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 0 |
| 2023-04-28 | $3.45 | $3.59 | $3.45 | $3.58 | $3.58 | 10,043,290 |
| 2023-04-27 | $3.42 | $3.47 | $3.42 | $3.45 | $3.45 | 7,516,570 |
| 2023-04-26 | $3.45 | $3.45 | $3.37 | $3.43 | $3.43 | 6,737,180 |
| 2023-04-25 | $3.48 | $3.51 | $3.37 | $3.44 | $3.44 | 9,737,200 |
| 2023-04-24 | $3.52 | $3.54 | $3.44 | $3.49 | $3.49 | 9,560,730 |
| 2023-04-21 | $3.61 | $3.61 | $3.52 | $3.52 | $3.52 | 9,289,760 |
| 2023-04-20 | $3.58 | $3.60 | $3.52 | $3.59 | $3.59 | 6,903,280 |
| 2023-04-19 | $3.64 | $3.65 | $3.56 | $3.57 | $3.57 | 9,290,550 |
| 2023-04-18 | $3.67 | $3.69 | $3.62 | $3.63 | $3.63 | 9,536,680 |
| 2023-04-17 | $3.65 | $3.69 | $3.64 | $3.66 | $3.66 | 8,719,350 |
| 2023-04-14 | $3.70 | $3.74 | $3.65 | $3.67 | $3.67 | 11,429,310 |
| 2023-04-13 | $3.66 | $3.74 | $3.62 | $3.72 | $3.72 | 14,936,960 |
| 2023-04-12 | $3.62 | $3.66 | $3.60 | $3.65 | $3.65 | 14,033,420 |
| 2023-04-11 | $3.54 | $3.61 | $3.51 | $3.59 | $3.59 | 9,617,790 |
| 2023-04-10 | $3.57 | $3.60 | $3.53 | $3.54 | $3.54 | 8,829,120 |
| 2023-04-07 | $3.51 | $3.60 | $3.50 | $3.59 | $3.59 | 9,596,850 |
| 2023-04-06 | $3.57 | $3.58 | $3.50 | $3.51 | $3.51 | 9,461,430 |
| 2023-04-05 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 0 |
| 2023-04-04 | $3.63 | $3.65 | $3.56 | $3.57 | $3.57 | 11,024,780 |
| 2023-04-03 | $3.50 | $3.69 | $3.47 | $3.63 | $3.63 | 18,606,220 |
| 2023-03-31 | $3.45 | $3.51 | $3.44 | $3.50 | $3.50 | 7,368,730 |
| 2023-03-30 | $3.48 | $3.51 | $3.45 | $3.47 | $3.47 | 8,800,570 |
| 2023-03-29 | $3.57 | $3.57 | $3.48 | $3.48 | $3.48 | 13,271,840 |
| 2023-03-28 | $3.58 | $3.62 | $3.54 | $3.54 | $3.54 | 10,526,950 |
| 2023-03-27 | $3.63 | $3.65 | $3.52 | $3.53 | $3.53 | 11,249,300 |
| 2023-03-24 | $3.60 | $3.67 | $3.57 | $3.64 | $3.64 | 10,494,310 |
| 2023-03-23 | $3.61 | $3.61 | $3.57 | $3.59 | $3.59 | 4,994,780 |
| 2023-03-22 | $3.58 | $3.62 | $3.57 | $3.61 | $3.61 | 6,468,470 |
| 2023-03-21 | $3.60 | $3.65 | $3.56 | $3.57 | $3.57 | 7,743,000 |
| 2023-03-20 | $3.56 | $3.65 | $3.56 | $3.60 | $3.60 | 11,222,090 |
| 2023-03-17 | $3.54 | $3.59 | $3.53 | $3.56 | $3.56 | 5,470,050 |
| 2023-03-16 | $3.55 | $3.59 | $3.52 | $3.54 | $3.54 | 5,569,630 |
| 2023-03-15 | $3.52 | $3.58 | $3.51 | $3.57 | $3.57 | 7,312,340 |
| 2023-03-14 | $3.54 | $3.54 | $3.46 | $3.49 | $3.49 | 7,562,420 |
| 2023-03-13 | $3.53 | $3.56 | $3.49 | $3.54 | $3.54 | 5,841,580 |
| 2023-03-10 | $3.56 | $3.56 | $3.49 | $3.52 | $3.52 | 6,508,790 |
| 2023-03-09 | $3.59 | $3.60 | $3.53 | $3.56 | $3.56 | 5,519,400 |
| 2023-03-08 | $3.56 | $3.59 | $3.55 | $3.58 | $3.58 | 4,567,960 |
| 2023-03-07 | $3.62 | $3.63 | $3.56 | $3.56 | $3.56 | 9,254,190 |
| 2023-03-06 | $3.69 | $3.72 | $3.61 | $3.62 | $3.62 | 10,774,670 |
| 2023-03-03 | $3.64 | $3.71 | $3.64 | $3.70 | $3.70 | 6,546,470 |
| 2023-03-02 | $3.68 | $3.69 | $3.65 | $3.66 | $3.66 | 6,877,670 |
| 2023-03-01 | $3.66 | $3.70 | $3.63 | $3.68 | $3.68 | 9,551,910 |
| 2023-02-28 | $3.60 | $3.66 | $3.58 | $3.65 | $3.65 | 7,664,750 |
| 2023-02-27 | $3.63 | $3.63 | $3.57 | $3.58 | $3.58 | 6,810,380 |
| 2023-02-24 | $3.66 | $3.67 | $3.60 | $3.63 | $3.63 | 6,133,300 |
| 2023-02-23 | $3.66 | $3.70 | $3.63 | $3.65 | $3.65 | 6,811,930 |
| 2023-02-22 | $3.64 | $3.68 | $3.64 | $3.65 | $3.65 | 6,115,830 |
| 2023-02-21 | $3.70 | $3.72 | $3.63 | $3.65 | $3.65 | 10,046,800 |
| 2023-02-20 | $3.59 | $3.64 | $3.54 | $3.63 | $3.63 | 8,382,300 |
| 2023-02-17 | $3.58 | $3.65 | $3.57 | $3.59 | $3.59 | 8,395,480 |
| 2023-02-16 | $3.64 | $3.70 | $3.56 | $3.59 | $3.59 | 9,286,360 |
| 2023-02-15 | $3.66 | $3.67 | $3.60 | $3.63 | $3.63 | 9,445,560 |
| 2023-02-14 | $3.68 | $3.73 | $3.66 | $3.67 | $3.67 | 8,353,150 |
| 2023-02-13 | $3.70 | $3.74 | $3.68 | $3.70 | $3.70 | 13,458,760 |
| 2023-02-10 | $3.61 | $3.75 | $3.58 | $3.73 | $3.73 | 19,670,540 |
| 2023-02-09 | $3.60 | $3.61 | $3.55 | $3.58 | $3.58 | 9,650,080 |
| 2023-02-08 | $3.58 | $3.64 | $3.57 | $3.58 | $3.58 | 11,226,540 |
| 2023-02-07 | $3.51 | $3.58 | $3.50 | $3.57 | $3.57 | 13,001,880 |
| 2023-02-06 | $3.52 | $3.55 | $3.49 | $3.50 | $3.50 | 9,462,280 |
| 2023-02-03 | $3.60 | $3.60 | $3.51 | $3.54 | $3.54 | 9,292,660 |
| 2023-02-02 | $3.62 | $3.63 | $3.54 | $3.59 | $3.59 | 12,223,590 |
| 2023-02-01 | $3.61 | $3.63 | $3.55 | $3.61 | $3.61 | 17,246,450 |
| 2023-01-31 | $3.40 | $3.63 | $3.38 | $3.63 | $3.63 | 30,040,000 |
| 2023-01-30 | $3.35 | $3.44 | $3.35 | $3.38 | $3.38 | 11,879,820 |
| 2023-01-20 | $3.27 | $3.34 | $3.26 | $3.33 | $3.33 | 8,250,930 |
| 2023-01-19 | $3.24 | $3.28 | $3.22 | $3.27 | $3.27 | 6,851,670 |
| 2023-01-18 | $3.25 | $3.28 | $3.22 | $3.26 | $3.26 | 5,486,900 |
| 2023-01-17 | $3.23 | $3.27 | $3.22 | $3.24 | $3.24 | 6,893,630 |
| 2023-01-16 | $3.28 | $3.30 | $3.23 | $3.27 | $3.27 | 9,120,010 |
| 2023-01-13 | $3.24 | $3.27 | $3.22 | $3.26 | $3.26 | 5,627,500 |
| 2023-01-12 | $3.27 | $3.28 | $3.22 | $3.24 | $3.24 | 6,083,170 |
| 2023-01-11 | $3.30 | $3.34 | $3.26 | $3.26 | $3.26 | 7,190,160 |
| 2023-01-10 | $3.36 | $3.37 | $3.27 | $3.28 | $3.28 | 7,546,800 |
| 2023-01-09 | $3.39 | $3.40 | $3.33 | $3.34 | $3.34 | 7,689,100 |
| 2023-01-06 | $3.47 | $3.51 | $3.36 | $3.38 | $3.38 | 11,769,070 |
| 2023-01-05 | $3.52 | $3.54 | $3.44 | $3.45 | $3.45 | 10,238,390 |
| 2023-01-04 | $3.42 | $3.56 | $3.42 | $3.52 | $3.52 | 11,612,440 |
| 2023-01-03 | $3.45 | $3.47 | $3.41 | $3.43 | $3.43 | 7,690,860 |
| 2023-01-02 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 0 |
| 2022-12-30 | $3.45 | $3.49 | $3.42 | $3.44 | $3.44 | 9,110,390 |
| 2022-12-29 | $3.54 | $3.57 | $3.42 | $3.43 | $3.43 | 10,578,660 |
| 2022-12-28 | $3.58 | $3.61 | $3.52 | $3.53 | $3.53 | 9,446,800 |
| 2022-12-27 | $3.51 | $3.63 | $3.51 | $3.59 | $3.59 | 13,231,890 |
| 2022-12-26 | $3.60 | $3.60 | $3.47 | $3.50 | $3.50 | 14,345,280 |
| 2022-12-23 | $3.58 | $3.67 | $3.57 | $3.59 | $3.59 | 11,056,950 |
| 2022-12-22 | $3.70 | $3.80 | $3.59 | $3.60 | $3.60 | 18,434,520 |
| 2022-12-21 | $3.64 | $3.82 | $3.64 | $3.70 | $3.70 | 24,426,960 |
| 2022-12-20 | $3.83 | $3.83 | $3.56 | $3.64 | $3.64 | 48,354,080 |
| 2022-12-19 | $3.87 | $4.13 | $3.81 | $3.95 | $3.95 | 68,023,650 |
| 2022-12-16 | $3.66 | $3.82 | $3.66 | $3.75 | $3.75 | 22,790,930 |
| 2022-12-15 | $3.63 | $3.69 | $3.59 | $3.66 | $3.66 | 9,144,580 |
| 2022-12-14 | $3.69 | $3.70 | $3.62 | $3.63 | $3.63 | 9,258,600 |
| 2022-12-13 | $3.61 | $3.73 | $3.59 | $3.70 | $3.70 | 14,769,230 |
| 2022-12-12 | $3.68 | $3.75 | $3.60 | $3.61 | $3.61 | 14,368,580 |
| 2022-12-09 | $3.65 | $3.76 | $3.64 | $3.72 | $3.72 | 21,858,190 |
| 2022-12-08 | $3.62 | $3.69 | $3.60 | $3.65 | $3.65 | 15,297,910 |
| 2022-12-07 | $3.64 | $3.69 | $3.57 | $3.61 | $3.61 | 15,885,550 |
| 2022-12-06 | $3.74 | $3.77 | $3.63 | $3.67 | $3.67 | 19,329,290 |
| 2022-12-05 | $3.70 | $3.80 | $3.67 | $3.75 | $3.75 | 28,467,400 |
| 2022-12-01 | $3.82 | $3.85 | $3.67 | $3.75 | $3.75 | 57,885,260 |
| 2022-11-30 | $3.98 | $4.04 | $3.71 | $3.77 | $3.77 | 88,881,600 |
| 2022-11-29 | $3.72 | $3.80 | $3.60 | $3.80 | $3.80 | 58,876,870 |
| 2022-11-28 | $3.33 | $3.47 | $3.29 | $3.45 | $3.45 | 27,045,520 |
| 2022-11-25 | $3.24 | $3.38 | $3.24 | $3.35 | $3.35 | 15,858,550 |
| 2022-11-24 | $3.24 | $3.29 | $3.20 | $3.23 | $3.23 | 9,187,150 |
| 2022-11-23 | $3.21 | $3.24 | $3.17 | $3.21 | $3.21 | 6,542,510 |
| 2022-11-22 | $3.26 | $3.28 | $3.18 | $3.19 | $3.19 | 7,514,090 |
| 2022-11-21 | $3.27 | $3.27 | $3.20 | $3.25 | $3.25 | 7,294,820 |
| 2022-11-18 | $3.32 | $3.34 | $3.27 | $3.28 | $3.28 | 7,365,270 |
| 2022-11-17 | $3.30 | $3.35 | $3.27 | $3.33 | $3.33 | 8,552,590 |
| 2022-11-16 | $3.32 | $3.34 | $3.27 | $3.29 | $3.29 | 8,630,350 |
| 2022-11-15 | $3.31 | $3.36 | $3.29 | $3.33 | $3.33 | 10,919,220 |
| 2022-11-14 | $3.33 | $3.36 | $3.27 | $3.30 | $3.30 | 18,470,330 |
| 2022-11-11 | $3.16 | $3.30 | $3.15 | $3.25 | $3.25 | 17,322,820 |
| 2022-11-10 | $3.09 | $3.14 | $3.05 | $3.11 | $3.11 | 7,369,270 |
| 2022-11-09 | $3.06 | $3.14 | $3.05 | $3.10 | $3.10 | 8,002,280 |
| 2022-11-08 | $3.07 | $3.08 | $3.04 | $3.06 | $3.06 | 4,125,070 |
| 2022-11-07 | $3.01 | $3.07 | $2.99 | $3.06 | $3.06 | 5,558,220 |
| 2022-11-04 | $2.97 | $3.03 | $2.96 | $3.02 | $3.02 | 5,662,630 |
| 2022-11-03 | $2.99 | $3.01 | $2.96 | $2.97 | $2.97 | 3,839,630 |
| 2022-11-02 | $2.98 | $3.02 | $2.96 | $3.01 | $3.01 | 5,105,200 |
| 2022-11-01 | $2.93 | $2.99 | $2.91 | $2.98 | $2.98 | 5,230,470 |
| 2022-10-31 | $2.89 | $2.95 | $2.88 | $2.93 | $2.93 | 5,527,600 |
| 2022-10-28 | $3.01 | $3.01 | $2.88 | $2.88 | $2.88 | 8,131,870 |
| 2022-10-27 | $2.98 | $3.03 | $2.96 | $3.01 | $3.01 | 6,638,060 |
| 2022-10-26 | $2.95 | $3.00 | $2.93 | $2.96 | $2.96 | 7,385,370 |
| 2022-10-25 | $2.96 | $2.97 | $2.89 | $2.94 | $2.94 | 8,587,260 |
| 2022-10-24 | $3.06 | $3.08 | $2.93 | $2.95 | $2.95 | 12,307,910 |
| 2022-10-21 | $3.10 | $3.12 | $3.04 | $3.05 | $3.05 | 7,191,790 |
| 2022-10-20 | $3.13 | $3.13 | $3.08 | $3.09 | $3.09 | 5,784,890 |
| 2022-10-19 | $3.14 | $3.18 | $3.12 | $3.12 | $3.12 | 5,170,620 |
| 2022-10-18 | $3.17 | $3.19 | $3.15 | $3.16 | $3.16 | 4,989,730 |
| 2022-10-17 | $3.15 | $3.18 | $3.09 | $3.17 | $3.17 | 5,698,700 |
| 2022-10-14 | $3.13 | $3.17 | $3.11 | $3.14 | $3.14 | 7,235,200 |
| 2022-10-13 | $3.15 | $3.15 | $3.08 | $3.11 | $3.11 | 5,360,440 |
| 2022-10-12 | $3.08 | $3.16 | $3.03 | $3.16 | $3.16 | 8,319,800 |
| 2022-10-11 | $3.14 | $3.15 | $3.05 | $3.08 | $3.08 | 6,554,670 |
| 2022-10-10 | $3.19 | $3.26 | $3.13 | $3.13 | $3.13 | 6,928,060 |
| 2022-09-30 | $3.17 | $3.24 | $3.13 | $3.17 | $3.17 | 6,590,690 |
| 2022-09-29 | $3.28 | $3.29 | $3.11 | $3.14 | $3.14 | 9,646,740 |
| 2022-09-28 | $3.33 | $3.34 | $3.24 | $3.24 | $3.24 | 5,894,950 |
| 2022-09-27 | $3.27 | $3.33 | $3.23 | $3.33 | $3.33 | 6,031,230 |
| 2022-09-26 | $3.37 | $3.41 | $3.26 | $3.26 | $3.26 | 8,821,180 |
| 2022-09-23 | $3.40 | $3.47 | $3.35 | $3.35 | $3.35 | 7,541,890 |
| 2022-09-22 | $3.46 | $3.50 | $3.37 | $3.38 | $3.38 | 9,074,100 |
| 2022-09-21 | $3.39 | $3.50 | $3.32 | $3.48 | $3.48 | 11,163,980 |
| 2022-09-20 | $3.42 | $3.49 | $3.36 | $3.39 | $3.39 | 12,093,940 |
| 2022-09-19 | $3.43 | $3.44 | $3.35 | $3.39 | $3.39 | 8,453,330 |
| 2022-09-16 | $3.57 | $3.57 | $3.42 | $3.43 | $3.43 | 10,092,500 |
| 2022-09-15 | $3.54 | $3.63 | $3.47 | $3.54 | $3.54 | 12,782,130 |
| 2022-09-14 | $3.51 | $3.61 | $3.50 | $3.53 | $3.53 | 9,737,470 |
| 2022-09-13 | $3.64 | $3.64 | $3.52 | $3.54 | $3.54 | 10,308,160 |
| 2022-09-12 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 0 |
| 2022-09-09 | $3.59 | $3.65 | $3.56 | $3.62 | $3.62 | 11,782,910 |
| 2022-09-08 | $3.62 | $3.66 | $3.53 | $3.59 | $3.59 | 8,704,330 |
| 2022-09-07 | $3.60 | $3.63 | $3.53 | $3.60 | $3.60 | 19,938,310 |
| 2022-09-06 | $3.52 | $3.70 | $3.50 | $3.62 | $3.62 | 26,644,740 |
| 2022-09-05 | $3.39 | $3.51 | $3.38 | $3.50 | $3.50 | 11,640,960 |
| 2022-09-02 | $3.41 | $3.44 | $3.37 | $3.39 | $3.39 | 6,573,960 |
| 2022-09-01 | $3.36 | $3.50 | $3.36 | $3.42 | $3.42 | 11,453,630 |
| 2022-08-31 | $3.40 | $3.43 | $3.36 | $3.36 | $3.36 | 5,308,040 |
| 2022-08-30 | $3.37 | $3.42 | $3.36 | $3.41 | $3.41 | 5,665,270 |
| 2022-08-29 | $3.31 | $3.37 | $3.27 | $3.37 | $3.37 | 4,742,080 |
| 2022-08-26 | $3.32 | $3.34 | $3.30 | $3.32 | $3.32 | 3,998,630 |
| 2022-08-25 | $3.32 | $3.33 | $3.28 | $3.32 | $3.32 | 6,320,490 |
| 2022-08-24 | $3.36 | $3.38 | $3.30 | $3.31 | $3.31 | 5,906,130 |
| 2022-08-23 | $3.40 | $3.40 | $3.34 | $3.36 | $3.36 | 4,970,010 |
| 2022-08-22 | $3.38 | $3.41 | $3.35 | $3.39 | $3.39 | 6,289,670 |
| 2022-08-19 | $3.33 | $3.38 | $3.31 | $3.37 | $3.37 | 7,343,840 |
| 2022-08-18 | $3.46 | $3.47 | $3.40 | $3.40 | $3.31 | 5,881,340 |
| 2022-08-17 | $3.45 | $3.48 | $3.42 | $3.47 | $3.38 | 5,535,910 |
| 2022-08-16 | $3.38 | $3.44 | $3.38 | $3.44 | $3.35 | 6,853,350 |
| 2022-08-15 | $3.40 | $3.42 | $3.36 | $3.38 | $3.29 | 6,865,740 |
| 2022-08-12 | $3.36 | $3.40 | $3.35 | $3.39 | $3.30 | 5,984,630 |
| 2022-08-11 | $3.32 | $3.37 | $3.32 | $3.37 | $3.28 | 5,968,910 |
| 2022-08-10 | $3.34 | $3.34 | $3.30 | $3.31 | $3.22 | 4,783,500 |
| 2022-08-09 | $3.39 | $3.39 | $3.33 | $3.33 | $3.24 | 6,968,460 |
| 2022-08-08 | $3.36 | $3.46 | $3.35 | $3.37 | $3.28 | 7,969,630 |
| 2022-08-05 | $3.34 | $3.38 | $3.30 | $3.37 | $3.28 | 6,102,240 |
| 2022-08-04 | $3.31 | $3.34 | $3.27 | $3.32 | $3.23 | 7,887,330 |
| 2022-08-03 | $3.36 | $3.41 | $3.30 | $3.30 | $3.21 | 8,575,490 |
| 2022-08-02 | $3.48 | $3.49 | $3.31 | $3.36 | $3.27 | 14,361,430 |
| 2022-08-01 | $3.57 | $3.58 | $3.49 | $3.50 | $3.41 | 8,347,800 |
| 2022-07-29 | $3.60 | $3.61 | $3.55 | $3.56 | $3.47 | 9,408,250 |
| 2022-07-28 | $3.57 | $3.62 | $3.54 | $3.59 | $3.50 | 9,165,260 |
| 2022-07-27 | $3.55 | $3.58 | $3.51 | $3.55 | $3.46 | 10,090,510 |
| 2022-07-26 | $3.46 | $3.56 | $3.44 | $3.55 | $3.46 | 12,105,090 |
| 2022-07-25 | $3.47 | $3.51 | $3.43 | $3.45 | $3.36 | 8,159,720 |
| 2022-07-22 | $3.45 | $3.48 | $3.40 | $3.44 | $3.35 | 6,709,990 |
| 2022-07-21 | $3.49 | $3.50 | $3.45 | $3.45 | $3.36 | 4,988,400 |
| 2022-07-20 | $3.51 | $3.51 | $3.47 | $3.48 | $3.39 | 5,706,460 |
| 2022-07-19 | $3.49 | $3.51 | $3.46 | $3.50 | $3.41 | 6,928,300 |
| 2022-07-18 | $3.36 | $3.51 | $3.36 | $3.47 | $3.38 | 11,616,660 |
| 2022-07-15 | $3.53 | $3.53 | $3.36 | $3.36 | $3.27 | 15,065,570 |
| 2022-07-14 | $3.59 | $3.61 | $3.51 | $3.52 | $3.43 | 14,201,120 |
| 2022-07-13 | $3.57 | $3.64 | $3.57 | $3.61 | $3.52 | 8,354,150 |
| 2022-07-12 | $3.59 | $3.61 | $3.56 | $3.57 | $3.48 | 9,662,000 |
| 2022-07-11 | $3.61 | $3.62 | $3.58 | $3.59 | $3.50 | 6,131,490 |
| 2022-07-08 | $3.62 | $3.64 | $3.60 | $3.61 | $3.52 | 5,058,590 |
| 2022-07-07 | $3.62 | $3.65 | $3.60 | $3.61 | $3.52 | 7,184,280 |
| 2022-07-06 | $3.68 | $3.70 | $3.60 | $3.62 | $3.53 | 9,413,620 |
| 2022-07-05 | $3.72 | $3.74 | $3.67 | $3.69 | $3.59 | 9,563,010 |
| 2022-07-04 | $3.69 | $3.72 | $3.66 | $3.71 | $3.61 | 12,600,190 |
| 2022-07-01 | $3.72 | $3.74 | $3.68 | $3.69 | $3.59 | 11,508,710 |
| 2022-06-30 | $3.74 | $3.76 | $3.69 | $3.70 | $3.60 | 15,276,110 |
| 2022-06-29 | $3.74 | $3.80 | $3.71 | $3.73 | $3.63 | 17,954,890 |
| 2022-06-28 | $3.73 | $3.75 | $3.71 | $3.73 | $3.63 | 10,510,550 |
| 2022-06-27 | $3.72 | $3.75 | $3.70 | $3.73 | $3.63 | 9,371,390 |
| 2022-06-24 | $3.75 | $3.75 | $3.70 | $3.73 | $3.63 | 9,008,030 |
| 2022-06-23 | $3.68 | $3.76 | $3.68 | $3.74 | $3.64 | 8,472,880 |
| 2022-06-22 | $3.78 | $3.78 | $3.69 | $3.70 | $3.60 | 8,570,430 |
| 2022-06-21 | $3.72 | $3.81 | $3.72 | $3.76 | $3.66 | 11,088,460 |
| 2022-06-20 | $3.71 | $3.76 | $3.71 | $3.74 | $3.64 | 12,148,510 |
| 2022-06-17 | $3.71 | $3.75 | $3.67 | $3.71 | $3.61 | 11,463,840 |
| 2022-06-16 | $3.75 | $3.80 | $3.72 | $3.73 | $3.63 | 10,514,000 |
| 2022-06-15 | $3.70 | $3.81 | $3.68 | $3.75 | $3.65 | 19,597,060 |
| 2022-06-14 | $3.62 | $3.71 | $3.57 | $3.70 | $3.60 | 17,439,650 |
| 2022-06-13 | $3.76 | $3.78 | $3.62 | $3.66 | $3.56 | 23,773,180 |
| 2022-06-10 | $3.73 | $3.82 | $3.71 | $3.81 | $3.71 | 12,507,050 |
| 2022-06-09 | $3.82 | $3.87 | $3.75 | $3.76 | $3.66 | 13,779,230 |
| 2022-06-08 | $3.88 | $3.89 | $3.78 | $3.83 | $3.73 | 11,001,990 |
| 2022-06-07 | $3.83 | $3.88 | $3.81 | $3.87 | $3.77 | 13,897,920 |
| 2022-06-06 | $3.86 | $3.87 | $3.78 | $3.83 | $3.73 | 16,373,090 |
| 2022-06-02 | $3.90 | $3.91 | $3.82 | $3.85 | $3.75 | 13,760,550 |
| 2022-06-01 | $3.91 | $3.98 | $3.86 | $3.92 | $3.82 | 13,061,580 |
| 2022-05-31 | $3.90 | $3.92 | $3.84 | $3.90 | $3.80 | 14,441,810 |
| 2022-05-30 | $3.93 | $3.99 | $3.84 | $3.92 | $3.82 | 16,941,910 |
| 2022-05-27 | $3.87 | $3.89 | $3.84 | $3.88 | $3.78 | 13,030,770 |
| 2022-05-26 | $3.87 | $3.94 | $3.84 | $3.88 | $3.78 | 15,211,900 |
| 2022-05-25 | $3.78 | $3.87 | $3.78 | $3.85 | $3.75 | 13,353,140 |
| 2022-05-24 | $3.99 | $4.00 | $3.79 | $3.79 | $3.69 | 17,280,470 |
| 2022-05-23 | $3.99 | $4.02 | $3.93 | $3.97 | $3.87 | 14,332,630 |
| 2022-05-20 | $4.06 | $4.10 | $3.98 | $4.00 | $3.90 | 19,620,340 |
| 2022-05-19 | $3.93 | $4.09 | $3.90 | $4.06 | $3.95 | 23,085,510 |
| 2022-05-18 | $3.98 | $4.06 | $3.94 | $3.98 | $3.88 | 20,248,500 |
| 2022-05-17 | $4.13 | $4.15 | $3.95 | $4.02 | $3.92 | 25,741,370 |
| 2022-05-16 | $4.12 | $4.20 | $4.02 | $4.14 | $4.03 | 38,069,140 |
| 2022-05-13 | $3.80 | $4.03 | $3.77 | $4.02 | $3.92 | 42,189,670 |
| 2022-05-12 | $3.81 | $3.92 | $3.72 | $3.81 | $3.71 | 27,454,140 |
| 2022-05-11 | $3.88 | $3.98 | $3.81 | $3.81 | $3.71 | 22,574,640 |
| 2022-05-10 | $3.82 | $3.94 | $3.76 | $3.91 | $3.81 | 19,873,150 |
| 2022-05-09 | $3.72 | $3.89 | $3.67 | $3.87 | $3.77 | 23,772,100 |
| 2022-05-06 | $3.88 | $3.88 | $3.66 | $3.70 | $3.60 | 26,217,190 |
| 2022-05-05 | $3.96 | $4.07 | $3.88 | $3.96 | $3.86 | 36,955,130 |
| 2022-05-04 | $4.02 | $4.02 | $4.02 | $4.02 | $3.92 | 0 |
| 2022-05-03 | $4.02 | $4.02 | $4.02 | $4.02 | $3.92 | 0 |
| 2022-04-29 | $3.83 | $4.14 | $3.75 | $4.02 | $3.92 | 36,922,010 |
| 2022-04-28 | $3.71 | $3.90 | $3.66 | $3.83 | $3.73 | 24,938,870 |
| 2022-04-27 | $3.69 | $3.75 | $3.53 | $3.70 | $3.60 | 30,423,270 |
| 2022-04-26 | $3.95 | $3.97 | $3.72 | $3.74 | $3.64 | 23,359,020 |
| 2022-04-25 | $4.01 | $4.22 | $3.82 | $3.85 | $3.75 | 28,509,840 |
| 2022-04-22 | $4.09 | $4.20 | $4.02 | $4.06 | $3.95 | 25,226,930 |
| 2022-04-21 | $4.32 | $4.41 | $4.11 | $4.16 | $4.05 | 47,107,640 |
| 2022-04-20 | $4.67 | $4.77 | $4.35 | $4.45 | $4.33 | 75,583,780 |
| 2022-04-19 | $4.38 | $4.87 | $4.33 | $4.82 | $4.69 | 92,016,540 |
| 2022-04-18 | $4.32 | $4.65 | $4.30 | $4.43 | $4.31 | 29,450,880 |
| 2022-04-15 | $4.42 | $4.61 | $4.38 | $4.45 | $4.33 | 32,998,830 |
| 2022-04-14 | $4.44 | $4.56 | $4.38 | $4.48 | $4.36 | 27,301,200 |
| 2022-04-13 | $4.33 | $4.49 | $4.23 | $4.38 | $4.27 | 35,410,220 |
| 2022-04-12 | $4.56 | $4.64 | $4.38 | $4.42 | $4.31 | 43,048,310 |
| 2022-04-11 | $4.46 | $4.65 | $4.30 | $4.53 | $4.41 | 47,556,650 |
| 2022-04-08 | $4.65 | $4.79 | $4.50 | $4.69 | $4.57 | 67,688,160 |
| 2022-04-07 | $4.80 | $4.87 | $4.60 | $4.66 | $4.54 | 84,451,990 |
| 2022-04-06 | $4.85 | $5.21 | $4.71 | $5.04 | $4.91 | 108,074,570 |
| 2022-04-05 | $4.74 | $4.74 | $4.74 | $4.74 | $4.62 | 0 |
| 2022-04-04 | $4.74 | $4.74 | $4.74 | $4.74 | $4.62 | 0 |
| 2022-04-01 | $4.53 | $4.86 | $4.53 | $4.74 | $4.62 | 67,324,820 |
| 2022-03-31 | $4.64 | $4.79 | $4.51 | $4.64 | $4.52 | 95,646,550 |
| 2022-03-30 | $4.25 | $4.68 | $4.23 | $4.60 | $4.48 | 100,293,210 |
| 2022-03-29 | $4.27 | $4.31 | $4.19 | $4.25 | $4.14 | 25,830,100 |
| 2022-03-28 | $4.21 | $4.36 | $4.16 | $4.32 | $4.21 | 28,088,630 |
| 2022-03-25 | $4.19 | $4.33 | $4.12 | $4.23 | $4.12 | 24,323,810 |
| 2022-03-24 | $4.18 | $4.39 | $4.15 | $4.20 | $4.09 | 31,966,980 |
| 2022-03-23 | $4.09 | $4.23 | $4.08 | $4.21 | $4.10 | 28,887,970 |
| 2022-03-22 | $3.98 | $4.16 | $3.96 | $4.12 | $4.01 | 24,122,110 |
| 2022-03-21 | $3.87 | $4.01 | $3.86 | $4.01 | $3.91 | 14,970,800 |
| 2022-03-18 | $3.73 | $3.86 | $3.72 | $3.86 | $3.76 | 8,645,750 |
| 2022-03-17 | $3.74 | $3.81 | $3.68 | $3.77 | $3.67 | 10,806,600 |
| 2022-03-16 | $3.64 | $3.67 | $3.47 | $3.63 | $3.54 | 10,161,410 |
| 2022-03-15 | $3.81 | $3.83 | $3.54 | $3.55 | $3.46 | 13,575,000 |
| 2022-03-14 | $3.88 | $3.93 | $3.84 | $3.84 | $3.74 | 6,754,850 |
| 2022-03-11 | $3.87 | $3.91 | $3.76 | $3.90 | $3.80 | 7,376,580 |
| 2022-03-10 | $3.88 | $3.92 | $3.82 | $3.89 | $3.79 | 6,742,270 |
| 2022-03-09 | $3.95 | $3.98 | $3.69 | $3.82 | $3.72 | 13,296,110 |
| 2022-03-08 | $4.00 | $4.05 | $3.94 | $3.95 | $3.85 | 9,531,870 |
| 2022-03-07 | $4.05 | $4.07 | $4.00 | $4.01 | $3.91 | 9,670,160 |
| 2022-03-04 | $4.03 | $4.08 | $3.98 | $4.03 | $3.93 | 9,604,350 |
| 2022-03-03 | $4.03 | $4.08 | $3.99 | $4.06 | $3.95 | 14,349,800 |
| 2022-03-02 | $3.92 | $3.96 | $3.90 | $3.94 | $3.84 | 4,724,660 |
| 2022-03-01 | $3.89 | $3.94 | $3.87 | $3.93 | $3.83 | 4,128,530 |
| 2022-02-28 | $3.89 | $3.91 | $3.85 | $3.88 | $3.78 | 5,285,090 |
| 2022-02-25 | $3.92 | $3.97 | $3.90 | $3.91 | $3.81 | 4,951,540 |
| 2022-02-24 | $4.01 | $4.02 | $3.87 | $3.90 | $3.80 | 8,964,940 |
| 2022-02-23 | $4.04 | $4.07 | $4.00 | $4.02 | $3.92 | 7,354,860 |
| 2022-02-22 | $4.06 | $4.11 | $4.01 | $4.04 | $3.93 | 9,690,740 |
| 2022-02-21 | $4.07 | $4.09 | $3.99 | $4.08 | $3.97 | 8,872,000 |
| 2022-02-18 | $3.97 | $4.06 | $3.92 | $4.05 | $3.94 | 9,223,310 |
| 2022-02-17 | $3.98 | $4.00 | $3.92 | $3.96 | $3.86 | 5,129,370 |
| 2022-02-16 | $3.94 | $4.01 | $3.94 | $3.98 | $3.88 | 5,001,090 |
| 2022-02-15 | $3.98 | $4.00 | $3.92 | $3.95 | $3.85 | 5,131,380 |
| 2022-02-14 | $3.98 | $4.02 | $3.93 | $3.97 | $3.87 | 6,141,920 |
| 2022-02-11 | $4.01 | $4.10 | $4.00 | $4.01 | $3.91 | 8,969,630 |
| 2022-02-10 | $3.99 | $4.02 | $3.95 | $4.01 | $3.91 | 5,405,610 |
| 2022-02-09 | $3.98 | $4.05 | $3.96 | $3.96 | $3.86 | 9,543,230 |
| 2022-02-08 | $3.87 | $3.97 | $3.86 | $3.96 | $3.86 | 7,909,150 |
| 2022-02-07 | $3.80 | $3.90 | $3.79 | $3.89 | $3.79 | 9,058,560 |
| 2022-02-04 | $3.78 | $3.78 | $3.78 | $3.78 | $3.68 | 0 |
| 2022-02-03 | $3.78 | $3.78 | $3.78 | $3.78 | $3.68 | 0 |
| 2022-02-02 | $3.78 | $3.78 | $3.78 | $3.78 | $3.68 | 0 |
| 2022-02-01 | $3.78 | $3.78 | $3.78 | $3.78 | $3.68 | 0 |
| 2022-01-28 | $3.80 | $3.81 | $3.74 | $3.78 | $3.68 | 8,847,710 |
| 2022-01-27 | $3.84 | $3.86 | $3.78 | $3.78 | $3.68 | 6,982,900 |
| 2022-01-26 | $3.85 | $3.88 | $3.80 | $3.84 | $3.74 | 7,029,950 |
| 2022-01-25 | $3.96 | $4.01 | $3.82 | $3.83 | $3.73 | 12,278,130 |
| 2022-01-24 | $4.03 | $4.03 | $3.93 | $3.98 | $3.88 | 10,109,310 |
| 2022-01-21 | $3.93 | $4.05 | $3.93 | $4.02 | $3.92 | 13,241,040 |
| 2022-01-20 | $3.98 | $4.09 | $3.95 | $3.96 | $3.86 | 11,821,630 |
| 2022-01-19 | $3.92 | $4.03 | $3.91 | $3.97 | $3.87 | 11,923,060 |
| 2022-01-18 | $3.96 | $3.97 | $3.90 | $3.94 | $3.84 | 13,384,660 |
| 2022-01-17 | $3.87 | $3.97 | $3.84 | $3.93 | $3.83 | 14,558,200 |
| 2022-01-14 | $4.05 | $4.10 | $3.91 | $3.93 | $3.83 | 32,764,000 |
| 2022-01-13 | $3.96 | $4.18 | $3.95 | $4.05 | $3.94 | 29,830,940 |
| 2022-01-12 | $4.00 | $4.02 | $3.87 | $3.99 | $3.89 | 40,352,070 |
| 2022-01-11 | $4.19 | $4.28 | $4.18 | $4.21 | $4.10 | 12,663,060 |
| 2022-01-10 | $4.15 | $4.23 | $4.12 | $4.19 | $4.08 | 14,042,490 |
| 2022-01-07 | $4.16 | $4.24 | $4.14 | $4.15 | $4.04 | 14,111,130 |
| 2022-01-06 | $4.10 | $4.19 | $4.09 | $4.16 | $4.05 | 9,533,230 |
| 2022-01-05 | $4.12 | $4.17 | $4.05 | $4.11 | $4.00 | 11,662,810 |
| 2022-01-04 | $4.03 | $4.13 | $4.02 | $4.11 | $4.00 | 10,386,620 |
| 2022-01-03 | $4.05 | $4.05 | $4.05 | $4.05 | $3.94 | 0 |
| 2021-12-31 | $4.01 | $4.05 | $4.00 | $4.05 | $3.94 | 7,931,810 |
| 2021-12-30 | $4.01 | $4.02 | $3.98 | $4.01 | $3.91 | 10,263,500 |
| 2021-12-29 | $4.04 | $4.04 | $3.99 | $4.01 | $3.91 | 6,030,580 |
| 2021-12-28 | $4.05 | $4.05 | $3.97 | $4.02 | $3.92 | 6,814,860 |
| 2021-12-27 | $4.01 | $4.09 | $3.99 | $4.04 | $3.93 | 8,289,230 |
| 2021-12-24 | $4.06 | $4.08 | $3.98 | $4.01 | $3.91 | 13,564,780 |
| 2021-12-23 | $4.14 | $4.20 | $4.05 | $4.07 | $3.96 | 19,255,440 |
| 2021-12-22 | $4.35 | $4.40 | $4.16 | $4.19 | $4.08 | 35,532,610 |
| 2021-12-21 | $4.05 | $4.45 | $4.02 | $4.41 | $4.30 | 49,390,030 |
| 2021-12-20 | $3.96 | $4.10 | $3.95 | $4.05 | $3.94 | 18,995,410 |
| 2021-12-17 | $3.95 | $4.01 | $3.92 | $3.97 | $3.87 | 10,722,640 |
| 2021-12-16 | $3.93 | $3.95 | $3.87 | $3.95 | $3.85 | 7,881,660 |
| 2021-12-15 | $3.87 | $3.95 | $3.85 | $3.93 | $3.83 | 11,562,110 |
| 2021-12-14 | $3.87 | $3.89 | $3.84 | $3.87 | $3.77 | 5,102,800 |
| 2021-12-13 | $3.88 | $3.88 | $3.84 | $3.86 | $3.76 | 6,578,620 |
| 2021-12-10 | $3.90 | $3.91 | $3.85 | $3.85 | $3.75 | 9,689,160 |
| 2021-12-09 | $3.89 | $3.93 | $3.88 | $3.92 | $3.82 | 7,808,090 |
| 2021-12-08 | $3.88 | $3.91 | $3.86 | $3.88 | $3.78 | 5,459,270 |
| 2021-12-07 | $3.86 | $3.97 | $3.84 | $3.89 | $3.79 | 7,971,070 |
| 2021-12-06 | $3.90 | $3.92 | $3.83 | $3.85 | $3.75 | 5,254,850 |
| 2021-12-03 | $3.88 | $3.88 | $3.88 | $3.88 | $3.78 | 3,353,070 |
| 2021-12-02 | $3.86 | $3.86 | $3.86 | $3.86 | $3.76 | 3,203,660 |
| 2021-12-01 | $3.81 | $3.88 | $3.80 | $3.87 | $3.77 | 4,779,970 |
| 2021-11-30 | $3.79 | $3.84 | $3.79 | $3.81 | $3.71 | 3,240,350 |
| 2021-11-29 | $3.81 | $3.82 | $3.78 | $3.79 | $3.69 | 4,028,690 |
| 2021-11-26 | $3.83 | $3.88 | $3.81 | $3.85 | $3.75 | 6,073,350 |
| 2021-11-25 | $3.87 | $3.87 | $3.82 | $3.84 | $3.74 | 6,722,990 |
| 2021-11-24 | $3.80 | $3.87 | $3.79 | $3.84 | $3.74 | 8,285,950 |
| 2021-11-23 | $3.78 | $3.82 | $3.77 | $3.79 | $3.69 | 5,146,100 |
| 2021-11-22 | $3.79 | $3.82 | $3.76 | $3.78 | $3.68 | 5,807,470 |
| 2021-11-19 | $3.75 | $3.81 | $3.73 | $3.79 | $3.69 | 5,811,390 |
| 2021-11-18 | $3.81 | $3.81 | $3.75 | $3.75 | $3.65 | 6,360,320 |
| 2021-11-17 | $3.80 | $3.82 | $3.78 | $3.81 | $3.71 | 5,501,280 |
| 2021-11-16 | $3.88 | $3.90 | $3.77 | $3.80 | $3.70 | 12,409,230 |
| 2021-11-15 | $3.90 | $3.93 | $3.83 | $3.88 | $3.78 | 7,486,810 |
| 2021-11-12 | $3.91 | $3.92 | $3.85 | $3.89 | $3.79 | 4,892,500 |
| 2021-11-11 | $3.87 | $3.95 | $3.84 | $3.93 | $3.83 | 9,760,580 |
| 2021-11-10 | $3.80 | $3.85 | $3.75 | $3.84 | $3.74 | 4,594,380 |
| 2021-11-09 | $3.78 | $3.85 | $3.77 | $3.78 | $3.68 | 4,995,090 |
| 2021-11-08 | $3.81 | $3.82 | $3.76 | $3.77 | $3.67 | 5,085,300 |
| 2021-11-05 | $3.84 | $3.84 | $3.84 | $3.84 | $3.74 | 3,132,760 |
| 2021-11-04 | $3.86 | $3.86 | $3.81 | $3.84 | $3.74 | 2,390,090 |
| 2021-11-03 | $3.80 | $3.86 | $3.78 | $3.85 | $3.75 | 3,783,750 |
| 2021-11-02 | $3.86 | $3.88 | $3.77 | $3.79 | $3.69 | 5,108,830 |
| 2021-11-01 | $3.88 | $3.91 | $3.84 | $3.87 | $3.77 | 3,361,330 |
| 2021-10-29 | $3.83 | $3.89 | $3.82 | $3.88 | $3.78 | 3,054,120 |
| 2021-10-28 | $3.91 | $3.93 | $3.82 | $3.83 | $3.73 | 5,142,740 |
| 2021-10-27 | $3.97 | $3.98 | $3.90 | $3.91 | $3.81 | 4,949,590 |
| 2021-10-26 | $4.04 | $4.05 | $3.96 | $3.97 | $3.87 | 4,971,750 |
| 2021-10-25 | $4.10 | $4.12 | $3.92 | $4.04 | $3.93 | 8,279,780 |
| 2021-10-22 | $4.11 | $4.17 | $4.10 | $4.15 | $4.04 | 6,951,830 |
| 2021-10-21 | $4.09 | $4.14 | $4.07 | $4.09 | $3.98 | 5,258,250 |
| 2021-10-20 | $4.09 | $4.10 | $4.07 | $4.08 | $3.97 | 3,208,000 |
| 2021-10-19 | $4.11 | $4.11 | $4.08 | $4.09 | $3.98 | 2,479,900 |
| 2021-10-18 | $4.11 | $4.11 | $4.07 | $4.11 | $4.00 | 3,252,200 |
| 2021-10-15 | $4.12 | $4.13 | $4.08 | $4.10 | $3.99 | 4,070,330 |
| 2021-10-14 | $4.15 | $4.18 | $4.11 | $4.12 | $4.01 | 4,529,140 |
| 2021-10-13 | $4.13 | $4.19 | $4.13 | $4.15 | $4.04 | 5,030,820 |
| 2021-10-12 | $4.17 | $4.20 | $4.10 | $4.14 | $4.03 | 5,064,500 |
| 2021-10-11 | $4.16 | $4.22 | $4.15 | $4.18 | $4.07 | 6,495,220 |
| 2021-10-08 | $4.12 | $4.16 | $4.12 | $4.15 | $4.04 | 4,481,100 |
| 2021-10-07 | $4.11 | $4.11 | $4.11 | $4.11 | $4.00 | 0 |
| 2021-10-06 | $4.11 | $4.11 | $4.11 | $4.11 | $4.00 | 0 |
| 2021-09-30 | $4.09 | $4.15 | $4.08 | $4.11 | $4.00 | 4,716,680 |
| 2021-09-29 | $4.09 | $4.13 | $4.07 | $4.08 | $3.97 | 5,314,160 |
| 2021-09-28 | $4.08 | $4.13 | $4.07 | $4.11 | $4.00 | 4,725,440 |
| 2021-09-27 | $4.14 | $4.19 | $4.05 | $4.07 | $3.96 | 8,525,160 |
| 2021-09-24 | $4.22 | $4.25 | $4.14 | $4.14 | $4.03 | 7,751,350 |
| 2021-09-23 | $4.14 | $4.24 | $4.13 | $4.21 | $4.10 | 9,316,110 |
| 2021-09-22 | $4.06 | $4.14 | $4.03 | $4.12 | $4.01 | 7,768,690 |
| 2021-09-21 | $4.10 | $4.10 | $4.10 | $4.10 | $3.99 | 0 |
| 2021-09-20 | $4.10 | $4.10 | $4.10 | $4.10 | $3.99 | 0 |
| 2021-09-17 | $4.16 | $4.16 | $4.07 | $4.10 | $3.99 | 8,318,200 |
| 2021-09-16 | $4.20 | $4.28 | $4.13 | $4.14 | $4.03 | 12,227,450 |
| 2021-09-15 | $4.20 | $4.22 | $4.17 | $4.21 | $4.10 | 9,804,070 |
| 2021-09-14 | $4.33 | $4.34 | $4.19 | $4.20 | $4.09 | 12,537,640 |
| 2021-09-13 | $4.27 | $4.32 | $4.25 | $4.31 | $4.20 | 8,295,730 |
| 2021-09-10 | $4.27 | $4.33 | $4.24 | $4.27 | $4.16 | 15,460,860 |
| 2021-09-09 | $4.27 | $4.29 | $4.23 | $4.26 | $4.15 | 11,465,670 |
| 2021-09-08 | $4.21 | $4.27 | $4.20 | $4.26 | $4.15 | 11,817,420 |
| 2021-09-07 | $4.18 | $4.23 | $4.16 | $4.20 | $4.09 | 12,378,110 |
| 2021-09-06 | $4.16 | $4.22 | $4.16 | $4.17 | $4.06 | 10,076,200 |
| 2021-09-03 | $4.17 | $4.20 | $4.15 | $4.16 | $4.05 | 15,719,700 |
| 2021-09-02 | $4.15 | $4.18 | $4.13 | $4.16 | $4.05 | 12,695,820 |
| 2021-09-01 | $4.10 | $4.17 | $4.09 | $4.15 | $4.04 | 16,954,680 |
| 2021-08-31 | $4.05 | $4.11 | $4.05 | $4.10 | $3.99 | 6,959,320 |
| 2021-08-30 | $4.07 | $4.10 | $4.05 | $4.06 | $3.95 | 6,677,000 |
| 2021-08-27 | $4.10 | $4.12 | $4.07 | $4.07 | $3.96 | 5,321,030 |
| 2021-08-26 | $4.09 | $4.15 | $4.07 | $4.11 | $4.00 | 11,183,420 |
| 2021-08-25 | $4.08 | $4.10 | $4.06 | $4.09 | $3.98 | 7,658,010 |
| 2021-08-24 | $4.07 | $4.09 | $4.06 | $4.08 | $3.97 | 4,461,190 |
| 2021-08-23 | $4.08 | $4.10 | $4.05 | $4.06 | $3.95 | 5,815,180 |
| 2021-08-20 | $4.09 | $4.09 | $4.04 | $4.08 | $3.97 | 5,498,090 |
| 2021-08-19 | $4.12 | $4.12 | $4.07 | $4.09 | $3.98 | 4,807,320 |
| 2021-08-18 | $4.06 | $4.12 | $4.05 | $4.11 | $4.00 | 6,690,530 |
| 2021-08-17 | $4.13 | $4.16 | $4.04 | $4.06 | $3.95 | 11,473,080 |
| 2021-08-16 | $4.10 | $4.13 | $4.09 | $4.11 | $4.00 | 5,594,050 |
| 2021-08-13 | $4.10 | $4.17 | $4.08 | $4.10 | $3.99 | 9,910,800 |
| 2021-08-12 | $4.18 | $4.19 | $4.10 | $4.12 | $4.01 | 9,590,430 |
| 2021-08-11 | $4.15 | $4.25 | $4.13 | $4.17 | $4.06 | 10,863,410 |
| 2021-08-10 | $4.13 | $4.18 | $4.08 | $4.15 | $4.04 | 11,864,590 |
| 2021-08-09 | $4.10 | $4.19 | $4.09 | $4.15 | $4.04 | 9,831,120 |
| 2021-08-06 | $4.05 | $4.11 | $4.03 | $4.10 | $3.99 | 3,706,940 |
| 2021-08-05 | $4.03 | $4.17 | $4.03 | $4.07 | $3.96 | 6,937,660 |
| 2021-08-04 | $4.07 | $4.08 | $4.01 | $4.04 | $3.93 | 4,501,320 |
| 2021-08-03 | $4.06 | $4.09 | $4.04 | $4.06 | $3.95 | 4,787,390 |
| 2021-08-02 | $4.03 | $4.09 | $4.00 | $4.06 | $3.95 | 6,806,180 |
| 2021-07-30 | $4.10 | $4.12 | $4.03 | $4.06 | $3.95 | 6,086,870 |
| 2021-07-29 | $4.23 | $4.24 | $4.18 | $4.24 | $3.97 | 3,488,350 |
| 2021-07-28 | $4.21 | $4.27 | $4.17 | $4.23 | $3.96 | 3,010,770 |
| 2021-07-27 | $4.26 | $4.31 | $4.21 | $4.23 | $3.96 | 4,152,150 |
| 2021-07-26 | $4.40 | $4.40 | $4.24 | $4.26 | $3.99 | 9,330,270 |
| 2021-07-23 | $4.49 | $4.50 | $4.40 | $4.40 | $4.12 | 7,435,120 |
| 2021-07-22 | $4.45 | $4.50 | $4.44 | $4.48 | $4.20 | 3,084,610 |
| 2021-07-21 | $4.48 | $4.50 | $4.43 | $4.45 | $4.17 | 3,450,000 |
| 2021-07-20 | $4.45 | $4.50 | $4.44 | $4.48 | $4.20 | 2,953,960 |
| 2021-07-19 | $4.50 | $4.53 | $4.46 | $4.47 | $4.19 | 4,196,080 |
| 2021-07-16 | $4.56 | $4.64 | $4.53 | $4.53 | $4.24 | 6,194,350 |
| 2021-07-15 | $4.52 | $4.57 | $4.45 | $4.52 | $4.24 | 4,403,110 |
| 2021-07-14 | $4.55 | $4.56 | $4.51 | $4.52 | $4.24 | 2,809,930 |
| 2021-07-13 | $4.55 | $4.60 | $4.54 | $4.56 | $4.27 | 4,342,180 |
| 2021-07-12 | $4.55 | $4.59 | $4.54 | $4.57 | $4.28 | 4,446,110 |
| 2021-07-08 | $4.55 | $4.55 | $4.49 | $4.50 | $4.22 | 3,337,340 |
| 2021-07-07 | $4.54 | $4.55 | $4.52 | $4.53 | $4.24 | 2,246,120 |
| 2021-07-06 | $4.55 | $4.57 | $4.52 | $4.56 | $4.27 | 3,258,530 |
| 2021-07-05 | $4.55 | $4.55 | $4.50 | $4.55 | $4.26 | 3,581,460 |
| 2021-07-02 | $4.62 | $4.64 | $4.54 | $4.57 | $4.28 | 4,003,360 |
| 2021-07-01 | $4.61 | $4.68 | $4.56 | $4.63 | $4.34 | 4,869,960 |
| 2021-06-30 | $4.58 | $4.60 | $4.53 | $4.60 | $4.31 | 4,127,280 |
| 2021-06-29 | $4.62 | $4.62 | $4.56 | $4.58 | $4.29 | 3,074,590 |
| 2021-06-28 | $4.66 | $4.67 | $4.61 | $4.62 | $4.33 | 3,719,660 |
| 2021-06-25 | $4.64 | $4.67 | $4.62 | $4.65 | $4.36 | 3,306,120 |
| 2021-06-24 | $4.63 | $4.66 | $4.60 | $4.64 | $4.35 | 3,579,750 |
| 2021-06-23 | $4.63 | $4.66 | $4.60 | $4.63 | $4.34 | 3,474,730 |
| 2021-06-22 | $4.59 | $4.63 | $4.59 | $4.63 | $4.34 | 3,118,550 |
| 2021-06-21 | $4.61 | $4.62 | $4.58 | $4.60 | $4.31 | 3,340,530 |
| 2021-06-18 | $4.60 | $4.62 | $4.54 | $4.61 | $4.32 | 4,837,230 |
| 2021-06-17 | $4.61 | $4.63 | $4.58 | $4.60 | $4.31 | 3,673,960 |
| 2021-06-16 | $4.63 | $4.66 | $4.58 | $4.61 | $4.32 | 4,508,670 |
| 2021-06-15 | $4.75 | $4.75 | $4.61 | $4.62 | $4.33 | 8,004,290 |
| 2021-06-14 | $4.73 | $4.73 | $4.73 | $4.73 | $4.43 | 0 |
| 2021-06-11 | $4.83 | $4.83 | $4.71 | $4.73 | $4.43 | 13,917,220 |
| 2021-06-10 | $4.85 | $4.85 | $4.80 | $4.83 | $4.53 | 8,719,420 |
| 2021-06-09 | $4.88 | $4.89 | $4.82 | $4.85 | $4.54 | 10,358,460 |
| 2021-06-08 | $4.85 | $4.97 | $4.82 | $4.91 | $4.60 | 12,824,970 |
| 2021-06-07 | $4.91 | $4.93 | $4.80 | $4.82 | $4.52 | 12,083,820 |
| 2021-06-04 | $5.00 | $5.05 | $4.87 | $4.90 | $4.59 | 26,668,040 |
| 2021-06-03 | $4.84 | $5.28 | $4.84 | $5.16 | $4.84 | 37,818,500 |
| 2021-06-02 | $4.85 | $4.89 | $4.82 | $4.86 | $4.55 | 4,969,680 |
| 2021-06-01 | $4.84 | $4.88 | $4.83 | $4.85 | $4.54 | 4,712,010 |
| 2021-05-31 | $4.89 | $4.90 | $4.83 | $4.84 | $4.54 | 5,303,070 |
| 2021-05-28 | $4.93 | $4.94 | $4.87 | $4.89 | $4.58 | 3,975,200 |
| 2021-05-27 | $4.92 | $4.94 | $4.90 | $4.92 | $4.61 | 4,742,260 |
| 2021-05-26 | $4.98 | $4.98 | $4.91 | $4.93 | $4.62 | 6,454,740 |
| 2021-05-25 | $4.97 | $4.98 | $4.89 | $4.94 | $4.63 | 6,902,840 |
| 2021-05-24 | $4.85 | $4.98 | $4.85 | $4.98 | $4.67 | 8,245,470 |
| 2021-05-21 | $4.87 | $4.90 | $4.83 | $4.85 | $4.54 | 3,618,210 |
| 2021-05-20 | $4.91 | $4.92 | $4.83 | $4.89 | $4.58 | 5,301,350 |
| 2021-05-19 | $4.91 | $4.95 | $4.87 | $4.90 | $4.59 | 6,210,660 |
| 2021-05-18 | $4.92 | $4.94 | $4.87 | $4.90 | $4.59 | 5,828,860 |
| 2021-05-17 | $4.93 | $4.95 | $4.87 | $4.92 | $4.61 | 6,879,000 |
| 2021-05-14 | $4.92 | $4.96 | $4.89 | $4.93 | $4.62 | 8,079,290 |
| 2021-05-13 | $4.89 | $4.92 | $4.86 | $4.90 | $4.59 | 8,521,250 |
| 2021-05-12 | $4.85 | $4.91 | $4.81 | $4.89 | $4.58 | 10,729,280 |
| 2021-05-11 | $4.72 | $4.90 | $4.70 | $4.86 | $4.55 | 10,246,300 |
| 2021-05-10 | $4.74 | $4.77 | $4.71 | $4.74 | $4.44 | 5,013,200 |
| 2021-05-07 | $4.74 | $4.77 | $4.70 | $4.74 | $4.44 | 3,987,770 |
| 2021-05-06 | $4.69 | $4.76 | $4.67 | $4.73 | $4.43 | 5,489,730 |
| 2021-05-05 | $4.70 | $4.70 | $4.70 | $4.70 | $4.40 | 0 |
| 2021-05-04 | $4.70 | $4.70 | $4.70 | $4.70 | $4.40 | 0 |
| 2021-04-30 | $4.88 | $4.89 | $4.68 | $4.70 | $4.40 | 13,411,580 |
| 2021-04-29 | $4.83 | $4.93 | $4.81 | $4.89 | $4.58 | 11,619,830 |
| 2021-04-28 | $4.77 | $4.88 | $4.75 | $4.85 | $4.54 | 6,503,820 |
| 2021-04-27 | $4.82 | $4.84 | $4.77 | $4.78 | $4.48 | 4,104,150 |
| 2021-04-26 | $4.77 | $4.84 | $4.76 | $4.82 | $4.52 | 4,951,420 |
| 2021-04-23 | $4.80 | $4.80 | $4.74 | $4.77 | $4.47 | 4,541,580 |
| 2021-04-22 | $4.84 | $4.88 | $4.79 | $4.79 | $4.49 | 4,871,240 |
| 2021-04-21 | $4.80 | $4.85 | $4.76 | $4.84 | $4.54 | 4,104,800 |
| 2021-04-20 | $4.82 | $4.85 | $4.79 | $4.81 | $4.51 | 3,552,480 |
| 2021-04-19 | $4.78 | $4.85 | $4.77 | $4.82 | $4.52 | 6,524,210 |
| 2021-04-16 | $4.69 | $4.81 | $4.67 | $4.80 | $4.50 | 7,038,780 |
| 2021-04-15 | $4.67 | $4.71 | $4.66 | $4.69 | $4.39 | 2,666,810 |
| 2021-04-14 | $4.66 | $4.70 | $4.66 | $4.68 | $4.39 | 3,020,160 |
| 2021-04-13 | $4.71 | $4.73 | $4.67 | $4.68 | $4.39 | 3,678,080 |
| 2021-04-12 | $4.70 | $4.75 | $4.68 | $4.73 | $4.43 | 4,436,080 |
| 2021-04-09 | $4.73 | $4.74 | $4.68 | $4.71 | $4.41 | 3,212,170 |
| 2021-04-08 | $4.79 | $4.79 | $4.72 | $4.72 | $4.42 | 5,168,190 |
| 2021-04-07 | $4.80 | $4.81 | $4.71 | $4.79 | $4.49 | 7,019,870 |
| 2021-04-06 | $4.87 | $4.89 | $4.78 | $4.80 | $4.50 | 6,333,570 |
| 2021-04-05 | $4.86 | $4.86 | $4.86 | $4.86 | $4.55 | 0 |
| 2021-04-02 | $4.81 | $4.87 | $4.79 | $4.86 | $4.55 | 6,851,100 |
| 2021-04-01 | $4.78 | $4.85 | $4.76 | $4.82 | $4.52 | 3,897,960 |
| 2021-03-31 | $4.66 | $4.82 | $4.66 | $4.81 | $4.51 | 7,817,090 |
| 2021-03-30 | $4.76 | $4.76 | $4.68 | $4.69 | $4.39 | 4,953,730 |
| 2021-03-29 | $4.76 | $4.77 | $4.70 | $4.76 | $4.46 | 5,399,200 |
| 2021-03-26 | $4.72 | $4.75 | $4.70 | $4.72 | $4.42 | 3,629,480 |
| 2021-03-25 | $4.76 | $4.80 | $4.68 | $4.72 | $4.42 | 4,341,820 |
| 2021-03-24 | $4.76 | $4.82 | $4.74 | $4.78 | $4.48 | 4,763,840 |
| 2021-03-23 | $4.75 | $4.79 | $4.71 | $4.76 | $4.46 | 4,498,350 |
| 2021-03-22 | $4.75 | $4.79 | $4.69 | $4.78 | $4.48 | 5,559,300 |
| 2021-03-19 | $4.78 | $4.88 | $4.74 | $4.74 | $4.44 | 7,683,160 |
| 2021-03-18 | $4.78 | $4.81 | $4.74 | $4.80 | $4.50 | 4,760,820 |
| 2021-03-17 | $4.82 | $4.85 | $4.77 | $4.78 | $4.48 | 4,407,020 |
| 2021-03-16 | $4.78 | $4.84 | $4.74 | $4.81 | $4.51 | 5,795,490 |
| 2021-03-15 | $4.73 | $4.81 | $4.72 | $4.75 | $4.45 | 5,515,360 |
| 2021-03-12 | $4.67 | $4.79 | $4.61 | $4.75 | $4.45 | 9,368,710 |
| 2021-03-11 | $4.66 | $4.69 | $4.61 | $4.66 | $4.37 | 5,091,680 |
| 2021-03-10 | $4.71 | $4.76 | $4.63 | $4.63 | $4.34 | 5,561,990 |
| 2021-03-09 | $4.72 | $4.77 | $4.62 | $4.70 | $4.40 | 6,397,350 |
| 2021-03-08 | $4.70 | $4.77 | $4.70 | $4.74 | $4.44 | 6,276,700 |
| 2021-03-05 | $4.65 | $4.73 | $4.63 | $4.71 | $4.41 | 6,294,220 |
| 2021-03-04 | $4.66 | $4.73 | $4.65 | $4.67 | $4.38 | 4,940,130 |
| 2021-03-03 | $4.66 | $4.71 | $4.63 | $4.69 | $4.39 | 4,387,500 |
| 2021-03-02 | $4.72 | $4.78 | $4.63 | $4.66 | $4.37 | 7,257,370 |
| 2021-03-01 | $4.71 | $4.75 | $4.67 | $4.71 | $4.41 | 5,504,060 |
| 2021-02-26 | $4.74 | $4.82 | $4.68 | $4.69 | $4.39 | 11,038,020 |
| 2021-02-25 | $4.67 | $4.94 | $4.63 | $4.83 | $4.53 | 20,963,510 |
| 2021-02-24 | $4.59 | $4.68 | $4.59 | $4.62 | $4.33 | 5,898,660 |
| 2021-02-23 | $4.65 | $4.71 | $4.57 | $4.58 | $4.29 | 5,495,700 |
| 2021-02-22 | $4.62 | $4.79 | $4.61 | $4.67 | $4.38 | 9,681,320 |
| 2021-02-19 | $4.52 | $4.66 | $4.52 | $4.64 | $4.35 | 5,633,410 |
| 2021-02-18 | $4.43 | $4.54 | $4.43 | $4.52 | $4.24 | 5,640,890 |
| 2021-02-17 | $4.40 | $4.40 | $4.40 | $4.40 | $4.12 | 0 |
| 2021-02-16 | $4.40 | $4.40 | $4.40 | $4.40 | $4.12 | 0 |
| 2021-02-15 | $4.40 | $4.40 | $4.40 | $4.40 | $4.12 | 0 |
| 2021-02-12 | $4.40 | $4.40 | $4.40 | $4.40 | $4.12 | 0 |
| 2021-02-11 | $4.40 | $4.40 | $4.40 | $4.40 | $4.12 | 0 |
| 2021-02-10 | $4.40 | $4.45 | $4.39 | $4.40 | $4.12 | 4,147,940 |
| 2021-02-09 | $4.41 | $4.41 | $4.34 | $4.40 | $4.12 | 3,716,700 |
| 2021-02-08 | $4.42 | $4.44 | $4.36 | $4.37 | $4.09 | 3,951,720 |
| 2021-02-05 | $4.34 | $4.45 | $4.30 | $4.40 | $4.12 | 4,761,390 |
| 2021-02-04 | $4.51 | $4.51 | $4.32 | $4.33 | $4.06 | 7,963,770 |
| 2021-02-03 | $4.49 | $4.53 | $4.43 | $4.49 | $4.21 | 4,566,510 |
| 2021-02-02 | $4.46 | $4.55 | $4.46 | $4.50 | $4.22 | 4,787,170 |
| 2021-02-01 | $4.51 | $4.52 | $4.46 | $4.48 | $4.20 | 4,643,800 |
| 2021-01-29 | $4.52 | $4.62 | $4.46 | $4.53 | $4.24 | 6,455,110 |
| 2021-01-28 | $4.55 | $4.56 | $4.51 | $4.54 | $4.25 | 3,793,800 |
| 2021-01-27 | $4.54 | $4.58 | $4.51 | $4.53 | $4.24 | 4,175,630 |
| 2021-01-26 | $4.66 | $4.68 | $4.51 | $4.52 | $4.24 | 5,621,080 |
| 2021-01-25 | $4.73 | $4.74 | $4.57 | $4.59 | $4.30 | 7,332,840 |
| 2021-01-22 | $4.82 | $4.83 | $4.70 | $4.71 | $4.41 | 6,951,080 |
| 2021-01-21 | $4.86 | $4.88 | $4.81 | $4.82 | $4.52 | 5,382,090 |
| 2021-01-20 | $4.96 | $4.96 | $4.81 | $4.85 | $4.54 | 8,686,630 |
| 2021-01-19 | $4.74 | $5.00 | $4.71 | $4.95 | $4.64 | 18,259,280 |
| 2021-01-18 | $4.71 | $4.77 | $4.69 | $4.74 | $4.44 | 5,248,480 |
| 2021-01-15 | $4.68 | $4.77 | $4.67 | $4.71 | $4.41 | 5,744,300 |
| 2021-01-14 | $4.60 | $4.71 | $4.59 | $4.71 | $4.41 | 7,400,790 |
| 2021-01-13 | $4.60 | $4.65 | $4.51 | $4.62 | $4.33 | 7,234,970 |
| 2021-01-12 | $4.59 | $4.67 | $4.54 | $4.58 | $4.29 | 7,289,930 |
| 2021-01-11 | $4.66 | $4.70 | $4.58 | $4.60 | $4.31 | 5,238,270 |
| 2021-01-08 | $4.58 | $4.70 | $4.45 | $4.66 | $4.37 | 12,151,490 |
| 2021-01-07 | $4.68 | $4.72 | $4.56 | $4.57 | $4.28 | 11,069,110 |
| 2021-01-06 | $4.67 | $4.71 | $4.62 | $4.68 | $4.39 | 8,036,500 |
| 2021-01-05 | $4.83 | $4.85 | $4.65 | $4.70 | $4.40 | 18,848,930 |
| 2021-01-04 | $4.90 | $4.90 | $4.81 | $4.82 | $4.52 | 10,120,810 |
| 2021-01-01 | $4.91 | $4.91 | $4.91 | $4.91 | $4.60 | 0 |
| 2020-12-31 | $4.87 | $4.92 | $4.86 | $4.91 | $4.60 | 4,550,440 |
| 2020-12-30 | $4.90 | $4.92 | $4.86 | $4.86 | $4.55 | 4,521,130 |
| 2020-12-29 | $4.89 | $4.96 | $4.86 | $4.88 | $4.57 | 4,005,940 |
| 2020-12-28 | $4.96 | $4.99 | $4.88 | $4.90 | $4.59 | 3,865,210 |
| 2020-12-25 | $4.86 | $4.99 | $4.85 | $4.97 | $4.66 | 5,244,740 |
| 2020-12-24 | $5.02 | $5.04 | $4.84 | $4.86 | $4.55 | 8,418,920 |
| 2020-12-23 | $5.01 | $5.04 | $5.01 | $5.02 | $4.70 | 3,979,550 |
| 2020-12-22 | $5.12 | $5.13 | $5.01 | $5.01 | $4.69 | 7,098,370 |
| 2020-12-21 | $5.05 | $5.12 | $5.05 | $5.10 | $4.78 | 3,772,850 |
| 2020-12-18 | $5.12 | $5.17 | $5.05 | $5.05 | $4.73 | 6,174,400 |
| 2020-12-17 | $5.08 | $5.13 | $5.01 | $5.11 | $4.79 | 5,069,910 |
| 2020-12-16 | $5.11 | $5.11 | $5.06 | $5.07 | $4.75 | 4,600,280 |
| 2020-12-15 | $5.15 | $5.15 | $5.09 | $5.10 | $4.78 | 3,978,800 |
| 2020-12-14 | $5.09 | $5.15 | $5.08 | $5.15 | $4.83 | 4,264,190 |
| 2020-12-11 | $5.17 | $5.18 | $5.07 | $5.11 | $4.79 | 7,166,990 |
| 2020-12-10 | $5.18 | $5.19 | $5.13 | $5.16 | $4.84 | 3,748,600 |
| 2020-12-09 | $5.25 | $5.27 | $5.15 | $5.16 | $4.84 | 6,339,510 |
| 2020-12-08 | $5.27 | $5.28 | $5.22 | $5.25 | $4.92 | 3,620,610 |
| 2020-12-07 | $5.36 | $5.37 | $5.25 | $5.25 | $4.92 | 7,362,710 |
| 2020-12-04 | $5.37 | $5.40 | $5.28 | $5.35 | $5.01 | 6,912,480 |
| 2020-12-03 | $5.39 | $5.45 | $5.38 | $5.40 | $5.06 | 6,842,000 |
| 2020-12-02 | $5.38 | $5.47 | $5.33 | $5.42 | $5.08 | 11,063,130 |
| 2020-12-01 | $5.32 | $5.40 | $5.26 | $5.39 | $5.05 | 9,931,950 |
| 2020-11-30 | $5.35 | $5.47 | $5.30 | $5.34 | $5.00 | 12,362,350 |
| 2020-11-27 | $5.24 | $5.35 | $5.24 | $5.35 | $5.01 | 7,706,870 |
| 2020-11-26 | $5.26 | $5.29 | $5.21 | $5.28 | $4.95 | 5,512,710 |
| 2020-11-25 | $5.30 | $5.37 | $5.26 | $5.26 | $4.93 | 8,314,200 |
| 2020-11-24 | $5.36 | $5.38 | $5.29 | $5.29 | $4.96 | 7,514,330 |
| 2020-11-23 | $5.32 | $5.38 | $5.27 | $5.34 | $5.00 | 9,741,890 |
| 2020-11-20 | $5.28 | $5.32 | $5.23 | $5.32 | $4.99 | 6,980,360 |
| 2020-11-19 | $5.33 | $5.38 | $5.28 | $5.32 | $4.99 | 8,631,640 |
| 2020-11-18 | $5.31 | $5.38 | $5.26 | $5.32 | $4.99 | 9,016,840 |
| 2020-11-17 | $5.20 | $5.35 | $5.17 | $5.31 | $4.98 | 14,513,190 |
| 2020-11-16 | $5.14 | $5.21 | $5.14 | $5.20 | $4.87 | 7,448,450 |
| 2020-11-13 | $5.18 | $5.20 | $5.07 | $5.13 | $4.81 | 8,043,320 |
| 2020-11-12 | $5.23 | $5.26 | $5.17 | $5.20 | $4.87 | 5,796,850 |
| 2020-11-11 | $5.18 | $5.30 | $5.14 | $5.23 | $4.90 | 11,101,280 |
| 2020-11-10 | $5.25 | $5.30 | $5.15 | $5.17 | $4.84 | 14,527,660 |
| 2020-11-09 | $5.24 | $5.33 | $5.23 | $5.23 | $4.90 | 14,588,500 |
| 2020-11-06 | $5.26 | $5.31 | $5.17 | $5.22 | $4.89 | 10,794,030 |
| 2020-11-05 | $5.13 | $5.30 | $5.11 | $5.28 | $4.95 | 12,464,710 |
| 2020-11-04 | $5.21 | $5.22 | $5.08 | $5.10 | $4.78 | 8,426,160 |
| 2020-11-03 | $5.10 | $5.22 | $5.09 | $5.19 | $4.86 | 7,924,560 |
| 2020-11-02 | $5.09 | $5.13 | $5.04 | $5.08 | $4.76 | 8,354,860 |
| 2020-10-30 | $5.27 | $5.35 | $5.07 | $5.07 | $4.75 | 11,609,770 |
| 2020-10-29 | $5.20 | $5.30 | $5.19 | $5.28 | $4.95 | 5,535,650 |
| 2020-10-28 | $5.23 | $5.27 | $5.14 | $5.26 | $4.93 | 8,639,810 |
| 2020-10-27 | $5.34 | $5.40 | $5.21 | $5.26 | $4.93 | 12,738,690 |
| 2020-10-26 | $5.40 | $5.42 | $5.31 | $5.34 | $5.00 | 5,834,150 |
| 2020-10-23 | $5.45 | $5.48 | $5.39 | $5.40 | $5.06 | 6,607,800 |
| 2020-10-22 | $5.40 | $5.46 | $5.38 | $5.43 | $5.09 | 5,474,570 |
| 2020-10-21 | $5.56 | $5.56 | $5.40 | $5.43 | $5.09 | 10,175,690 |
| 2020-10-20 | $5.57 | $5.59 | $5.45 | $5.54 | $5.19 | 13,436,640 |
| 2020-10-19 | $5.66 | $5.76 | $5.58 | $5.62 | $5.27 | 10,552,820 |
| 2020-10-16 | $5.66 | $5.70 | $5.62 | $5.64 | $5.29 | 7,960,500 |
| 2020-10-15 | $5.65 | $5.77 | $5.65 | $5.69 | $5.33 | 11,759,110 |
| 2020-10-14 | $5.77 | $5.79 | $5.63 | $5.66 | $5.30 | 11,103,970 |
| 2020-10-13 | $5.84 | $5.84 | $5.72 | $5.79 | $5.43 | 9,154,240 |
| 2020-10-12 | $5.76 | $5.88 | $5.76 | $5.85 | $5.48 | 13,142,690 |
| 2020-10-09 | $5.65 | $5.78 | $5.65 | $5.74 | $5.38 | 10,583,630 |
| 2020-10-08 | $5.60 | $5.60 | $5.60 | $5.60 | $5.25 | 0 |
| 2020-10-07 | $5.60 | $5.60 | $5.60 | $5.60 | $5.25 | 0 |
| 2020-10-06 | $5.60 | $5.60 | $5.60 | $5.60 | $5.25 | 0 |
| 2020-10-05 | $5.60 | $5.60 | $5.60 | $5.60 | $5.25 | 0 |
| 2020-10-02 | $5.60 | $5.60 | $5.60 | $5.60 | $5.25 | 0 |
| 2020-10-01 | $5.60 | $5.60 | $5.60 | $5.60 | $5.25 | 0 |
| 2020-09-30 | $5.69 | $5.70 | $5.54 | $5.60 | $5.25 | 11,813,310 |
| 2020-09-29 | $5.72 | $5.77 | $5.64 | $5.70 | $5.34 | 13,162,080 |
| 2020-09-28 | $5.82 | $5.88 | $5.68 | $5.72 | $5.36 | 13,760,590 |
| 2020-09-25 | $6.07 | $6.08 | $5.79 | $5.81 | $5.44 | 26,869,580 |
| 2020-09-24 | $5.99 | $6.22 | $5.94 | $6.08 | $5.70 | 27,458,820 |
| 2020-09-23 | $6.03 | $6.13 | $5.91 | $5.97 | $5.59 | 15,262,210 |
| 2020-09-22 | $6.15 | $6.16 | $5.98 | $6.02 | $5.64 | 21,667,190 |
| 2020-09-21 | $6.36 | $6.45 | $6.17 | $6.19 | $5.80 | 20,341,710 |
| 2020-09-18 | $6.27 | $6.37 | $6.18 | $6.36 | $5.96 | 18,142,120 |
| 2020-09-17 | $6.40 | $6.40 | $6.20 | $6.27 | $5.88 | 20,457,060 |
| 2020-09-16 | $6.66 | $6.67 | $6.36 | $6.41 | $6.01 | 31,103,080 |
| 2020-09-15 | $6.34 | $6.84 | $6.32 | $6.66 | $6.24 | 44,134,590 |
| 2020-09-14 | $6.27 | $6.49 | $6.25 | $6.37 | $5.97 | 25,644,710 |
| 2020-09-11 | $6.15 | $6.44 | $6.13 | $6.25 | $5.86 | 34,447,430 |
| 2020-09-10 | $6.36 | $6.52 | $6.14 | $6.17 | $5.78 | 40,781,220 |
| 2020-09-09 | $6.26 | $6.68 | $6.22 | $6.26 | $5.87 | 47,029,480 |
| 2020-09-08 | $6.41 | $6.55 | $6.26 | $6.30 | $5.90 | 66,679,700 |
| 2020-09-07 | $5.73 | $6.39 | $5.72 | $6.39 | $5.99 | 67,695,130 |
| 2020-09-04 | $5.70 | $5.82 | $5.66 | $5.81 | $5.44 | 11,783,540 |
| 2020-09-03 | $5.87 | $5.92 | $5.73 | $5.81 | $5.44 | 15,855,020 |
| 2020-09-02 | $5.79 | $5.98 | $5.76 | $5.92 | $5.55 | 28,689,790 |
| 2020-09-01 | $5.84 | $5.87 | $5.72 | $5.76 | $5.40 | 22,620,200 |
| 2020-08-31 | $6.04 | $6.04 | $5.85 | $5.86 | $5.49 | 31,382,520 |
| 2020-08-28 | $6.03 | $6.21 | $5.85 | $5.95 | $5.58 | 58,919,160 |
| 2020-08-27 | $5.50 | $6.03 | $5.48 | $6.03 | $5.65 | 55,683,110 |
| 2020-08-26 | $5.55 | $5.60 | $5.44 | $5.48 | $5.14 | 12,799,550 |
| 2020-08-25 | $5.61 | $5.63 | $5.51 | $5.54 | $5.19 | 13,526,580 |
| 2020-08-24 | $5.77 | $5.89 | $5.59 | $5.62 | $5.27 | 20,546,630 |
| 2020-08-21 | $5.61 | $5.75 | $5.61 | $5.69 | $5.33 | 14,994,990 |
| 2020-08-20 | $5.62 | $5.65 | $5.56 | $5.58 | $5.23 | 10,214,680 |
| 2020-08-19 | $5.66 | $5.76 | $5.62 | $5.67 | $5.31 | 18,274,330 |
| 2020-08-18 | $5.67 | $5.69 | $5.63 | $5.64 | $5.29 | 13,207,990 |
| 2020-08-17 | $5.58 | $5.69 | $5.55 | $5.66 | $5.30 | 18,330,840 |
| 2020-08-14 | $5.54 | $5.58 | $5.47 | $5.56 | $5.21 | 11,765,630 |
| 2020-08-13 | $5.48 | $5.59 | $5.46 | $5.54 | $5.19 | 12,541,660 |
| 2020-08-12 | $5.45 | $5.53 | $5.38 | $5.48 | $5.14 | 10,845,080 |
| 2020-08-11 | $5.57 | $5.61 | $5.46 | $5.50 | $5.15 | 14,746,260 |
| 2020-08-10 | $5.45 | $5.61 | $5.42 | $5.56 | $5.21 | 12,766,140 |
| 2020-08-07 | $5.55 | $5.55 | $5.41 | $5.44 | $5.10 | 10,170,750 |
| 2020-08-06 | $5.56 | $5.61 | $5.47 | $5.56 | $5.21 | 11,267,920 |
| 2020-08-05 | $5.58 | $5.63 | $5.48 | $5.54 | $5.19 | 14,142,730 |
| 2020-08-04 | $5.63 | $5.67 | $5.52 | $5.59 | $5.24 | 12,849,460 |
| 2020-08-03 | $5.50 | $5.60 | $5.47 | $5.60 | $5.25 | 15,080,770 |
| 2020-07-31 | $5.43 | $5.56 | $5.37 | $5.45 | $5.11 | 14,552,160 |
| 2020-07-30 | $5.50 | $5.52 | $5.39 | $5.42 | $5.08 | 9,676,830 |
| 2020-07-29 | $5.37 | $5.49 | $5.30 | $5.48 | $5.14 | 11,704,830 |
| 2020-07-28 | $5.39 | $5.44 | $5.30 | $5.36 | $5.02 | 10,698,060 |
| 2020-07-27 | $5.43 | $5.45 | $5.29 | $5.36 | $5.02 | 10,093,030 |
| 2020-07-24 | $5.61 | $5.77 | $5.37 | $5.38 | $5.04 | 17,803,790 |
| 2020-07-23 | $5.82 | $5.84 | $5.58 | $5.74 | $5.28 | 24,268,530 |
| 2020-07-22 | $5.95 | $6.02 | $5.88 | $5.90 | $5.43 | 16,162,380 |
| 2020-07-21 | $5.91 | $5.95 | $5.80 | $5.89 | $5.42 | 18,200,260 |
| 2020-07-20 | $5.65 | $5.85 | $5.65 | $5.82 | $5.35 | 18,299,070 |
| 2020-07-17 | $5.72 | $5.79 | $5.57 | $5.64 | $5.19 | 20,413,930 |
| 2020-07-16 | $5.90 | $6.07 | $5.70 | $5.73 | $5.27 | 23,628,320 |
| 2020-07-15 | $6.15 | $6.22 | $5.78 | $5.89 | $5.42 | 27,811,250 |
| 2020-07-14 | $6.13 | $6.24 | $5.96 | $6.11 | $5.62 | 31,605,540 |
| 2020-07-13 | $6.00 | $6.14 | $5.94 | $6.10 | $5.61 | 25,203,590 |
| 2020-07-10 | $5.96 | $6.17 | $5.90 | $5.98 | $5.50 | 27,877,310 |
| 2020-07-09 | $5.92 | $6.04 | $5.87 | $6.00 | $5.52 | 30,520,690 |
| 2020-07-08 | $5.85 | $5.97 | $5.83 | $5.97 | $5.49 | 35,876,270 |
| 2020-07-07 | $6.18 | $6.28 | $5.89 | $5.90 | $5.43 | 43,924,960 |
| 2020-07-06 | $5.78 | $6.20 | $5.78 | $6.16 | $5.67 | 48,911,220 |
| 2020-07-03 | $5.72 | $5.80 | $5.63 | $5.73 | $5.27 | 46,060,980 |
| 2020-07-02 | $5.52 | $5.86 | $5.47 | $5.76 | $5.30 | 58,950,850 |
| 2020-07-01 | $5.11 | $5.60 | $5.10 | $5.47 | $5.03 | 41,573,530 |
| 2020-06-30 | $5.07 | $5.16 | $5.07 | $5.11 | $4.70 | 7,334,630 |
| 2020-06-29 | $5.10 | $5.11 | $5.05 | $5.06 | $4.65 | 6,882,460 |
| 2020-06-26 | $5.10 | $5.10 | $5.10 | $5.10 | $4.69 | 0 |
| 2020-06-25 | $5.10 | $5.10 | $5.10 | $5.10 | $4.69 | 0 |
| 2020-06-24 | $5.08 | $5.14 | $5.08 | $5.10 | $4.69 | 7,188,560 |
| 2020-06-23 | $5.15 | $5.15 | $5.08 | $5.08 | $4.67 | 8,586,180 |
| 2020-06-22 | $5.20 | $5.25 | $5.10 | $5.15 | $4.74 | 9,205,440 |
| 2020-06-19 | $5.17 | $5.23 | $5.16 | $5.23 | $4.81 | 10,365,270 |
| 2020-06-18 | $5.16 | $5.24 | $5.14 | $5.19 | $4.77 | 10,373,290 |
| 2020-06-17 | $5.15 | $5.18 | $5.11 | $5.16 | $4.75 | 7,523,250 |
| 2020-06-16 | $5.08 | $5.15 | $5.07 | $5.14 | $4.73 | 7,209,760 |
| 2020-06-15 | $5.08 | $5.14 | $5.04 | $5.06 | $4.65 | 8,420,060 |
| 2020-06-12 | $5.10 | $5.13 | $5.03 | $5.09 | $4.68 | 8,328,450 |
| 2020-06-11 | $5.16 | $5.23 | $5.12 | $5.15 | $4.74 | 9,185,080 |
| 2020-06-10 | $5.19 | $5.20 | $5.14 | $5.16 | $4.75 | 6,908,870 |
| 2020-06-09 | $5.21 | $5.21 | $5.15 | $5.17 | $4.76 | 8,370,710 |
| 2020-06-08 | $5.23 | $5.27 | $5.17 | $5.20 | $4.78 | 8,793,700 |
| 2020-06-05 | $5.23 | $5.23 | $5.13 | $5.18 | $4.77 | 9,563,700 |
| 2020-06-04 | $5.27 | $5.27 | $5.17 | $5.20 | $4.78 | 10,216,000 |
| 2020-06-03 | $5.32 | $5.34 | $5.22 | $5.22 | $4.80 | 11,247,400 |
| 2020-06-02 | $5.26 | $5.38 | $5.22 | $5.29 | $4.87 | 19,250,100 |
| 2020-06-01 | $5.13 | $5.28 | $5.13 | $5.27 | $4.85 | 20,572,460 |
| 2020-05-29 | $5.07 | $5.19 | $5.04 | $5.14 | $4.73 | 16,155,880 |
| 2020-05-28 | $5.07 | $5.12 | $5.02 | $5.06 | $4.65 | 9,122,470 |
| 2020-05-27 | $5.05 | $5.10 | $5.04 | $5.07 | $4.66 | 6,885,530 |
| 2020-05-26 | $5.00 | $5.08 | $5.00 | $5.06 | $4.65 | 7,324,840 |
| 2020-05-25 | $5.06 | $5.09 | $4.97 | $5.00 | $4.60 | 8,716,050 |
| 2020-05-22 | $5.04 | $5.14 | $5.01 | $5.06 | $4.65 | 10,902,290 |
| 2020-05-21 | $5.04 | $5.14 | $5.04 | $5.05 | $4.65 | 9,970,500 |
| 2020-05-20 | $5.10 | $5.10 | $5.02 | $5.04 | $4.64 | 8,105,040 |
| 2020-05-19 | $5.18 | $5.19 | $5.09 | $5.10 | $4.69 | 13,682,450 |
| 2020-05-18 | $5.01 | $5.19 | $5.00 | $5.19 | $4.77 | 14,452,020 |
| 2020-05-15 | $5.07 | $5.07 | $5.02 | $5.02 | $4.62 | 5,902,670 |
| 2020-05-14 | $5.02 | $5.10 | $5.02 | $5.04 | $4.64 | 9,141,840 |
| 2020-05-13 | $5.07 | $5.08 | $5.00 | $5.07 | $4.66 | 10,580,530 |
| 2020-05-12 | $5.14 | $5.14 | $5.04 | $5.08 | $4.67 | 8,255,020 |
| 2020-05-11 | $5.18 | $5.20 | $5.11 | $5.13 | $4.72 | 9,648,360 |
| 2020-05-08 | $5.12 | $5.20 | $5.12 | $5.15 | $4.74 | 11,054,720 |
| 2020-05-07 | $5.15 | $5.17 | $5.08 | $5.11 | $4.70 | 11,472,460 |
| 2020-05-06 | $5.12 | $5.19 | $5.10 | $5.16 | $4.75 | 13,004,910 |
| 2020-05-05 | $5.17 | $5.17 | $5.17 | $5.17 | $4.76 | 0 |
| 2020-05-04 | $5.17 | $5.17 | $5.17 | $5.17 | $4.76 | 0 |
| 2020-05-01 | $5.17 | $5.17 | $5.17 | $5.17 | $4.76 | 0 |
| 2020-04-30 | $5.07 | $5.21 | $5.07 | $5.17 | $4.76 | 14,460,650 |
| 2020-04-29 | $4.96 | $5.09 | $4.95 | $5.04 | $4.64 | 7,750,360 |
| 2020-04-28 | $5.10 | $5.14 | $4.90 | $5.00 | $4.60 | 18,665,370 |
| 2020-04-27 | $5.04 | $5.23 | $5.01 | $5.14 | $4.73 | 15,569,930 |
| 2020-04-24 | $5.16 | $5.16 | $4.99 | $5.02 | $4.62 | 19,264,080 |
| 2020-04-23 | $5.23 | $5.24 | $5.10 | $5.14 | $4.73 | 14,746,350 |
| 2020-04-22 | $5.28 | $5.29 | $5.18 | $5.21 | $4.79 | 17,361,790 |
| 2020-04-21 | $5.44 | $5.44 | $5.28 | $5.33 | $4.90 | 16,774,990 |
| 2020-04-20 | $5.33 | $5.45 | $5.27 | $5.44 | $5.00 | 20,262,560 |
| 2020-04-17 | $5.36 | $5.39 | $5.30 | $5.33 | $4.90 | 16,046,060 |
| 2020-04-16 | $5.35 | $5.42 | $5.28 | $5.32 | $4.89 | 13,052,510 |
| 2020-04-15 | $5.51 | $5.53 | $5.37 | $5.37 | $4.94 | 16,594,760 |
| 2020-04-14 | $5.46 | $5.60 | $5.41 | $5.49 | $5.05 | 21,165,030 |
| 2020-04-13 | $5.51 | $5.59 | $5.41 | $5.50 | $5.06 | 24,282,220 |
| 2020-04-10 | $5.83 | $6.09 | $5.66 | $5.66 | $5.21 | 53,383,040 |
| 2020-04-09 | $5.38 | $5.79 | $5.29 | $5.66 | $5.21 | 44,689,720 |
| 2020-04-08 | $5.18 | $5.42 | $5.15 | $5.40 | $4.97 | 26,840,330 |
| 2020-04-07 | $5.13 | $5.26 | $5.11 | $5.19 | $4.77 | 16,009,600 |
| 2020-04-06 | $5.04 | $5.04 | $5.04 | $5.04 | $4.64 | 0 |
| 2020-04-03 | $5.12 | $5.13 | $5.02 | $5.04 | $4.64 | 8,657,590 |
| 2020-04-02 | $4.99 | $5.13 | $4.99 | $5.13 | $4.72 | 10,017,670 |
| 2020-04-01 | $5.09 | $5.18 | $5.01 | $5.04 | $4.64 | 12,996,410 |
| 2020-03-31 | $5.11 | $5.21 | $5.07 | $5.09 | $4.68 | 14,810,730 |
| 2020-03-30 | $5.18 | $5.20 | $5.02 | $5.03 | $4.63 | 18,064,240 |
| 2020-03-27 | $5.25 | $5.34 | $5.16 | $5.24 | $4.82 | 17,614,270 |
| 2020-03-26 | $5.18 | $5.34 | $5.11 | $5.17 | $4.76 | 19,832,880 |
| 2020-03-25 | $5.10 | $5.37 | $5.07 | $5.26 | $4.84 | 30,680,170 |
| 2020-03-24 | $5.12 | $5.15 | $4.86 | $5.04 | $4.64 | 23,331,550 |
| 2020-03-23 | $5.20 | $5.30 | $4.96 | $4.99 | $4.59 | 38,746,980 |
| 2020-03-20 | $5.43 | $5.68 | $5.30 | $5.50 | $5.06 | 44,070,500 |
| 2020-03-19 | $5.68 | $5.73 | $5.22 | $5.43 | $5.00 | 56,029,710 |
| 2020-03-18 | $6.10 | $6.16 | $5.78 | $5.78 | $5.32 | 85,225,590 |
| 2020-03-17 | $6.80 | $7.00 | $6.21 | $6.42 | $5.91 | 125,306,820 |
| 2020-03-16 | $6.82 | $6.82 | $6.82 | $6.82 | $6.27 | 6,422,470 |
| 2020-03-13 | $6.00 | $6.20 | $5.75 | $6.20 | $5.70 | 61,697,230 |
| 2020-03-12 | $5.51 | $5.75 | $5.48 | $5.64 | $5.19 | 31,159,370 |
| 2020-03-11 | $5.51 | $5.75 | $5.46 | $5.52 | $5.08 | 25,995,560 |
| 2020-03-10 | $5.33 | $5.66 | $5.26 | $5.51 | $5.07 | 23,949,250 |
| 2020-03-09 | $5.72 | $5.78 | $5.46 | $5.48 | $5.04 | 30,177,790 |
| 2020-03-06 | $5.63 | $5.89 | $5.56 | $5.82 | $5.35 | 41,933,810 |
| 2020-03-05 | $5.50 | $5.84 | $5.43 | $5.70 | $5.24 | 44,226,860 |
| 2020-03-04 | $5.21 | $5.59 | $5.21 | $5.45 | $5.01 | 31,576,200 |
| 2020-03-03 | $5.40 | $5.46 | $5.25 | $5.28 | $4.86 | 26,579,490 |
| 2020-03-02 | $5.15 | $5.42 | $5.14 | $5.37 | $4.94 | 24,489,510 |
| 2020-02-28 | $5.16 | $5.40 | $5.05 | $5.13 | $4.72 | 28,436,750 |
| 2020-02-27 | $5.69 | $5.72 | $5.31 | $5.34 | $4.91 | 39,281,870 |
| 2020-02-26 | $5.00 | $5.57 | $4.98 | $5.57 | $5.12 | 44,393,970 |
| 2020-02-25 | $5.08 | $5.10 | $4.89 | $5.06 | $4.65 | 17,529,950 |
| 2020-02-24 | $5.18 | $5.21 | $5.10 | $5.15 | $4.74 | 13,148,180 |
| 2020-02-21 | $5.23 | $5.27 | $5.17 | $5.20 | $4.78 | 12,412,970 |
| 2020-02-20 | $5.14 | $5.26 | $5.08 | $5.26 | $4.84 | 14,538,440 |
| 2020-02-19 | $5.17 | $5.20 | $5.08 | $5.12 | $4.71 | 13,362,860 |
| 2020-02-18 | $5.21 | $5.29 | $5.11 | $5.16 | $4.75 | 17,241,720 |
| 2020-02-17 | $4.98 | $5.23 | $4.98 | $5.21 | $4.79 | 18,020,810 |
| 2020-02-14 | $4.88 | $5.06 | $4.88 | $5.04 | $4.64 | 14,092,070 |
| 2020-02-13 | $4.87 | $5.09 | $4.87 | $4.91 | $4.52 | 14,299,780 |
| 2020-02-12 | $4.88 | $4.96 | $4.83 | $4.94 | $4.54 | 10,938,010 |
| 2020-02-11 | $4.85 | $4.92 | $4.82 | $4.88 | $4.49 | 10,901,830 |
| 2020-02-10 | $4.65 | $4.88 | $4.65 | $4.86 | $4.47 | 15,671,450 |
| 2020-02-07 | $4.73 | $4.73 | $4.60 | $4.69 | $4.31 | 14,202,650 |
| 2020-02-06 | $4.68 | $4.76 | $4.62 | $4.71 | $4.33 | 13,368,810 |
| 2020-02-05 | $4.63 | $4.78 | $4.58 | $4.67 | $4.30 | 19,908,640 |
| 2020-02-04 | $4.35 | $4.80 | $4.35 | $4.56 | $4.20 | 22,100,970 |
| 2020-02-03 | $4.83 | $4.83 | $4.83 | $4.83 | $4.44 | 2,352,500 |
| 2020-01-31 | $5.37 | $5.37 | $5.37 | $5.37 | $4.94 | 0 |
| 2020-01-30 | $5.37 | $5.37 | $5.37 | $5.37 | $4.94 | 0 |
| 2020-01-29 | $5.37 | $5.37 | $5.37 | $5.37 | $4.94 | 0 |
| 2020-01-28 | $5.37 | $5.37 | $5.37 | $5.37 | $4.94 | 0 |
| 2020-01-27 | $5.37 | $5.37 | $5.37 | $5.37 | $4.94 | 0 |
| 2020-01-24 | $5.37 | $5.37 | $5.37 | $5.37 | $4.94 | 0 |
| 2020-01-23 | $5.68 | $5.68 | $5.32 | $5.37 | $4.94 | 15,787,530 |
| 2020-01-22 | $5.62 | $5.68 | $5.46 | $5.65 | $5.20 | 11,399,610 |
| 2020-01-21 | $5.72 | $5.72 | $5.61 | $5.62 | $5.17 | 9,396,850 |
| 2020-01-20 | $5.76 | $5.77 | $5.60 | $5.73 | $5.27 | 9,694,940 |
| 2020-01-17 | $5.78 | $5.84 | $5.73 | $5.75 | $5.29 | 8,891,630 |
| 2020-01-16 | $5.89 | $5.91 | $5.76 | $5.77 | $5.31 | 11,058,960 |
| 2020-01-15 | $6.03 | $6.04 | $5.87 | $5.89 | $5.42 | 9,874,240 |
| 2020-01-14 | $5.94 | $6.07 | $5.94 | $6.02 | $5.54 | 9,321,240 |
| 2020-01-13 | $5.96 | $5.98 | $5.88 | $5.97 | $5.49 | 9,421,150 |
| 2020-01-10 | $6.04 | $6.06 | $5.95 | $5.96 | $5.48 | 7,325,460 |
| 2020-01-09 | $5.98 | $6.04 | $5.96 | $6.03 | $5.55 | 8,914,250 |
| 2020-01-08 | $6.10 | $6.11 | $5.89 | $5.94 | $5.46 | 13,720,300 |
| 2020-01-07 | $6.02 | $6.12 | $6.00 | $6.10 | $5.61 | 12,238,710 |
| 2020-01-06 | $5.96 | $6.05 | $5.88 | $6.01 | $5.53 | 12,744,950 |
| 2020-01-03 | $6.03 | $6.03 | $5.95 | $5.99 | $5.51 | 8,084,570 |
| 2020-01-02 | $6.02 | $6.12 | $5.99 | $5.99 | $5.51 | 11,473,570 |
| 2020-01-01 | $5.94 | $5.94 | $5.94 | $5.94 | $5.46 | 0 |
| 2019-12-31 | $5.90 | $5.97 | $5.89 | $5.94 | $5.46 | 6,373,570 |
| 2019-12-30 | $5.84 | $5.93 | $5.78 | $5.91 | $5.44 | 7,999,790 |
| 2019-12-27 | $5.86 | $5.95 | $5.82 | $5.83 | $5.36 | 8,679,840 |
| 2019-12-26 | $5.79 | $5.87 | $5.79 | $5.86 | $5.39 | 5,747,190 |
| 2019-12-25 | $5.81 | $5.82 | $5.74 | $5.78 | $5.32 | 5,662,700 |
| 2019-12-24 | $5.80 | $5.83 | $5.74 | $5.81 | $5.34 | 6,724,750 |
| 2019-12-23 | $6.03 | $6.05 | $5.81 | $5.82 | $5.35 | 10,383,750 |
| 2019-12-20 | $6.02 | $6.14 | $6.01 | $6.03 | $5.55 | 9,703,740 |
| 2019-12-19 | $6.01 | $6.06 | $6.00 | $6.04 | $5.56 | 6,603,980 |
| 2019-12-18 | $6.04 | $6.07 | $5.97 | $6.01 | $5.53 | 8,678,280 |
| 2019-12-17 | $5.90 | $6.05 | $5.88 | $6.02 | $5.54 | 15,904,620 |
| 2019-12-16 | $5.80 | $5.94 | $5.71 | $5.91 | $5.44 | 12,210,430 |
| 2019-12-13 | $5.71 | $5.79 | $5.71 | $5.78 | $5.32 | 8,301,140 |
| 2019-12-12 | $5.76 | $5.80 | $5.67 | $5.67 | $5.22 | 7,469,170 |
| 2019-12-11 | $5.77 | $5.80 | $5.73 | $5.75 | $5.29 | 5,517,990 |
| 2019-12-10 | $5.75 | $5.77 | $5.70 | $5.76 | $5.30 | 4,641,280 |
| 2019-12-09 | $5.70 | $5.75 | $5.70 | $5.74 | $5.28 | 6,029,160 |
| 2019-12-06 | $5.70 | $5.71 | $5.65 | $5.69 | $5.23 | 4,541,460 |
| 2019-12-05 | $5.64 | $5.72 | $5.62 | $5.70 | $5.24 | 4,845,330 |
| 2019-12-04 | $5.69 | $5.70 | $5.60 | $5.64 | $5.19 | 5,394,290 |
| 2019-12-03 | $5.74 | $5.80 | $5.68 | $5.71 | $5.25 | 7,119,200 |
| 2019-12-02 | $5.49 | $5.85 | $5.46 | $5.79 | $5.33 | 9,803,370 |
| 2019-11-29 | $5.76 | $5.84 | $5.70 | $5.82 | $5.35 | 5,830,200 |
| 2019-11-28 | $5.86 | $5.87 | $5.75 | $5.77 | $5.31 | 5,207,660 |
| 2019-11-27 | $5.80 | $5.92 | $5.80 | $5.86 | $5.39 | 5,985,170 |
| 2019-11-26 | $5.83 | $5.87 | $5.77 | $5.81 | $5.34 | 4,185,740 |
| 2019-11-25 | $5.75 | $5.89 | $5.75 | $5.84 | $5.37 | 6,088,610 |
| 2019-11-22 | $5.87 | $5.98 | $5.71 | $5.75 | $5.29 | 8,169,460 |
| 2019-11-21 | $5.87 | $5.88 | $5.81 | $5.85 | $5.38 | 3,780,370 |
| 2019-11-20 | $6.00 | $6.00 | $5.84 | $5.87 | $5.40 | 5,949,880 |
| 2019-11-19 | $5.86 | $5.98 | $5.83 | $5.97 | $5.49 | 5,798,670 |
| 2019-11-18 | $5.79 | $5.89 | $5.75 | $5.86 | $5.39 | 5,514,680 |
| 2019-11-15 | $6.00 | $6.00 | $5.80 | $5.83 | $5.36 | 6,845,840 |
| 2019-11-14 | $5.93 | $6.10 | $5.88 | $5.99 | $5.51 | 9,756,150 |
| 2019-11-13 | $5.84 | $6.03 | $5.74 | $5.95 | $5.47 | 11,069,010 |
| 2019-11-12 | $5.83 | $5.90 | $5.66 | $5.86 | $5.39 | 10,841,440 |
| 2019-11-11 | $6.01 | $6.01 | $5.76 | $5.79 | $5.33 | 15,706,820 |
| 2019-11-08 | $6.12 | $6.17 | $6.01 | $6.02 | $5.54 | 11,016,270 |
| 2019-11-07 | $6.10 | $6.17 | $6.02 | $6.12 | $5.63 | 11,425,780 |
| 2019-11-06 | $6.24 | $6.25 | $6.01 | $6.09 | $5.60 | 21,019,420 |
| 2019-11-05 | $6.51 | $6.52 | $6.10 | $6.22 | $5.72 | 34,725,460 |
| 2019-11-04 | $6.85 | $6.97 | $6.43 | $6.55 | $6.03 | 36,023,470 |
| 2019-11-01 | $6.44 | $6.93 | $6.41 | $6.81 | $6.26 | 31,859,590 |
| 2019-10-31 | $6.66 | $6.83 | $6.33 | $6.35 | $5.84 | 33,911,440 |
| 2019-10-30 | $7.50 | $7.58 | $6.93 | $6.93 | $6.38 | 38,063,200 |
| 2019-10-29 | $7.55 | $7.98 | $7.42 | $7.70 | $7.08 | 36,929,880 |
| 2019-10-28 | $6.97 | $7.56 | $6.97 | $7.54 | $6.94 | 30,930,670 |
| 2019-10-25 | $6.92 | $7.06 | $6.91 | $7.01 | $6.45 | 10,323,250 |
| 2019-10-24 | $6.88 | $6.99 | $6.83 | $6.95 | $6.39 | 7,724,320 |
| 2019-10-23 | $6.98 | $7.15 | $6.82 | $6.87 | $6.32 | 12,594,090 |
| 2019-10-22 | $7.13 | $7.13 | $6.94 | $7.06 | $6.49 | 15,084,170 |
| 2019-10-21 | $6.85 | $7.27 | $6.79 | $7.14 | $6.57 | 25,431,830 |
| 2019-10-18 | $7.00 | $7.04 | $6.76 | $6.81 | $6.26 | 16,509,790 |
| 2019-10-17 | $7.12 | $7.15 | $6.94 | $6.99 | $6.43 | 17,655,310 |
| 2019-10-16 | $6.95 | $7.20 | $6.80 | $7.08 | $6.51 | 27,649,920 |
| 2019-10-15 | $6.70 | $6.99 | $6.70 | $6.88 | $6.33 | 30,570,700 |
| 2019-10-14 | $6.27 | $6.83 | $6.25 | $6.83 | $6.28 | 31,526,830 |
| 2019-10-11 | $6.16 | $6.24 | $6.13 | $6.21 | $5.71 | 9,714,570 |
| 2019-10-10 | $6.20 | $6.24 | $6.13 | $6.17 | $5.68 | 7,782,100 |
| 2019-10-09 | $6.15 | $6.24 | $6.11 | $6.20 | $5.70 | 7,712,600 |
| 2019-10-08 | $5.92 | $6.25 | $5.92 | $6.16 | $5.67 | 11,911,470 |
| 2019-10-07 | $5.97 | $5.97 | $5.97 | $5.97 | $5.49 | 0 |
| 2019-10-04 | $5.97 | $5.97 | $5.97 | $5.97 | $5.49 | 0 |
| 2019-10-03 | $5.97 | $5.97 | $5.97 | $5.97 | $5.49 | 0 |
| 2019-10-02 | $5.97 | $5.97 | $5.97 | $5.97 | $5.49 | 0 |
| 2019-10-01 | $5.97 | $5.97 | $5.97 | $5.97 | $5.49 | 0 |
| 2019-09-30 | $6.14 | $6.14 | $5.96 | $5.97 | $5.49 | 8,416,280 |
| 2019-09-27 | $6.06 | $6.20 | $6.06 | $6.09 | $5.60 | 8,402,630 |
| 2019-09-26 | $6.29 | $6.35 | $6.07 | $6.08 | $5.59 | 10,896,770 |
| 2019-09-25 | $6.57 | $6.58 | $6.30 | $6.30 | $5.80 | 13,415,230 |
| 2019-09-24 | $6.64 | $6.73 | $6.53 | $6.56 | $6.03 | 14,434,170 |
| 2019-09-23 | $6.81 | $6.83 | $6.56 | $6.63 | $6.10 | 11,420,530 |
| 2019-09-20 | $6.92 | $6.93 | $6.78 | $6.81 | $6.26 | 11,615,880 |
| 2019-09-19 | $7.05 | $7.06 | $6.83 | $6.93 | $6.38 | 12,627,230 |
| 2019-09-18 | $6.89 | $7.09 | $6.84 | $6.99 | $6.43 | 17,285,440 |
| 2019-09-17 | $7.10 | $7.10 | $6.76 | $6.89 | $6.34 | 18,242,100 |
| 2019-09-16 | $7.05 | $7.15 | $7.01 | $7.10 | $6.53 | 14,956,160 |
| 2019-09-13 | $7.05 | $7.05 | $7.05 | $7.05 | $6.49 | 0 |
| 2019-09-12 | $7.07 | $7.08 | $6.97 | $7.05 | $6.49 | 10,237,610 |
| 2019-09-11 | $7.12 | $7.14 | $7.01 | $7.03 | $6.47 | 11,653,870 |
| 2019-09-10 | $7.21 | $7.21 | $7.05 | $7.09 | $6.52 | 21,811,910 |
| 2019-09-09 | $7.02 | $7.28 | $7.01 | $7.28 | $6.70 | 22,092,220 |
| 2019-09-06 | $7.02 | $7.07 | $6.88 | $6.94 | $6.38 | 10,742,480 |
| 2019-09-05 | $7.03 | $7.19 | $6.96 | $6.97 | $6.41 | 18,200,200 |
| 2019-09-04 | $6.87 | $7.00 | $6.80 | $7.00 | $6.44 | 17,738,750 |
| 2019-09-03 | $6.97 | $7.02 | $6.85 | $6.90 | $6.35 | 10,587,780 |
| 2019-09-02 | $6.82 | $7.05 | $6.66 | $6.94 | $6.38 | 12,857,150 |
| 2019-08-30 | $6.90 | $7.00 | $6.74 | $6.79 | $6.25 | 10,284,990 |
| 2019-08-29 | $6.99 | $7.00 | $6.84 | $6.88 | $6.33 | 9,126,790 |
| 2019-08-28 | $7.05 | $7.12 | $6.91 | $6.96 | $6.40 | 8,276,800 |
| 2019-08-27 | $7.08 | $7.15 | $6.97 | $7.09 | $6.52 | 12,807,150 |
| 2019-08-26 | $6.65 | $7.02 | $6.65 | $6.94 | $6.38 | 12,379,310 |
| 2019-08-23 | $7.08 | $7.13 | $6.94 | $6.97 | $6.41 | 8,346,270 |
| 2019-08-22 | $7.24 | $7.24 | $6.98 | $7.11 | $6.54 | 10,865,800 |
| 2019-08-21 | $7.08 | $7.22 | $6.99 | $7.15 | $6.58 | 11,551,830 |
| 2019-08-20 | $7.00 | $7.22 | $6.96 | $7.02 | $6.46 | 15,332,110 |
| 2019-08-19 | $6.74 | $7.06 | $6.71 | $7.00 | $6.44 | 19,297,100 |
| 2019-08-16 | $6.90 | $6.93 | $6.68 | $6.68 | $6.15 | 14,033,990 |
| 2019-08-15 | $6.71 | $6.86 | $6.34 | $6.83 | $6.28 | 21,608,570 |
| 2019-08-14 | $6.92 | $6.98 | $6.69 | $6.71 | $6.17 | 12,582,980 |
| 2019-08-13 | $6.82 | $6.94 | $6.68 | $6.79 | $6.25 | 12,306,430 |
| 2019-08-12 | $6.86 | $6.94 | $6.75 | $6.88 | $6.33 | 12,927,800 |
| 2019-08-09 | $6.88 | $7.10 | $6.76 | $6.80 | $6.26 | 20,104,750 |
| 2019-08-08 | $6.96 | $7.04 | $6.78 | $6.85 | $6.30 | 17,776,290 |
| 2019-08-07 | $7.18 | $7.26 | $6.84 | $6.90 | $6.35 | 21,763,430 |
| 2019-08-06 | $7.77 | $7.80 | $7.12 | $7.12 | $6.55 | 34,999,760 |
| 2019-08-05 | $8.11 | $8.20 | $7.90 | $7.91 | $7.28 | 12,001,710 |
| 2019-08-02 | $8.52 | $8.52 | $7.90 | $8.18 | $7.53 | 16,287,780 |
| 2019-08-01 | $8.74 | $8.74 | $8.32 | $8.66 | $7.97 | 4,882,370 |
| 2019-07-31 | $8.85 | $8.90 | $8.65 | $8.65 | $7.96 | 8,873,840 |
| 2019-07-30 | $9.02 | $9.06 | $8.91 | $8.95 | $8.23 | 5,655,830 |
| 2019-07-29 | $9.10 | $9.10 | $8.88 | $8.97 | $8.25 | 5,823,760 |
| 2019-07-26 | $9.01 | $9.12 | $8.86 | $9.06 | $8.33 | 12,623,160 |
| 2019-07-25 | $8.84 | $9.13 | $8.65 | $9.04 | $8.29 | 14,180,700 |
| 2019-07-24 | $9.06 | $9.06 | $8.77 | $8.84 | $8.11 | 9,164,270 |
| 2019-07-23 | $8.57 | $8.95 | $8.51 | $8.95 | $8.21 | 13,230,550 |
| 2019-07-22 | $8.97 | $8.99 | $8.48 | $8.49 | $7.78 | 11,006,450 |
| 2019-07-19 | $8.97 | $9.07 | $8.85 | $8.93 | $8.19 | 7,192,930 |
| 2019-07-18 | $9.13 | $9.13 | $8.86 | $8.92 | $8.18 | 13,102,000 |
| 2019-07-17 | $9.00 | $9.21 | $8.90 | $9.13 | $8.37 | 14,698,700 |
| 2019-07-16 | $8.93 | $8.97 | $8.66 | $8.89 | $8.15 | 14,039,050 |
| 2019-07-15 | $8.95 | $9.11 | $8.61 | $8.80 | $8.07 | 13,157,350 |
| 2019-07-12 | $8.95 | $8.95 | $8.78 | $8.92 | $8.18 | 8,085,560 |
| 2019-07-11 | $8.89 | $9.06 | $8.87 | $8.87 | $8.13 | 9,500,880 |
| 2019-07-10 | $9.03 | $9.05 | $8.85 | $8.90 | $8.16 | 8,139,900 |
| 2019-07-09 | $8.85 | $9.07 | $8.79 | $8.92 | $8.18 | 10,796,010 |
| 2019-07-08 | $9.01 | $9.09 | $8.51 | $8.85 | $8.11 | 17,180,570 |
| 2019-07-05 | $9.15 | $9.23 | $8.93 | $9.04 | $8.29 | 18,256,060 |
| 2019-07-04 | $9.08 | $9.42 | $8.90 | $9.35 | $8.57 | 34,535,230 |
| 2019-07-03 | $8.80 | $9.09 | $8.74 | $8.91 | $8.17 | 23,698,200 |
| 2019-07-02 | $8.39 | $8.94 | $8.30 | $8.70 | $7.98 | 27,997,050 |
| 2019-07-01 | $8.40 | $8.56 | $8.28 | $8.38 | $7.68 | 19,131,930 |
| 2019-06-28 | $8.38 | $8.47 | $8.22 | $8.29 | $7.60 | 9,639,840 |
| 2019-06-27 | $8.22 | $8.49 | $8.21 | $8.42 | $7.72 | 11,131,510 |
| 2019-06-26 | $8.46 | $8.46 | $8.18 | $8.25 | $7.56 | 12,961,370 |
| 2019-06-25 | $8.29 | $8.65 | $8.20 | $8.50 | $7.79 | 23,653,490 |
| 2019-06-24 | $8.35 | $8.41 | $8.16 | $8.27 | $7.58 | 11,181,200 |
| 2019-06-21 | $8.17 | $8.57 | $8.15 | $8.30 | $7.61 | 17,935,320 |
| 2019-06-20 | $7.99 | $8.24 | $7.90 | $8.14 | $7.46 | 15,239,850 |
| 2019-06-19 | $7.97 | $8.28 | $7.94 | $8.02 | $7.35 | 22,176,990 |
| 2019-06-18 | $7.84 | $8.10 | $7.73 | $7.76 | $7.12 | 12,655,280 |
| 2019-06-17 | $7.84 | $7.97 | $7.70 | $7.77 | $7.12 | 8,745,240 |
| 2019-06-14 | $8.17 | $8.23 | $7.73 | $7.78 | $7.13 | 15,919,470 |
| 2019-06-13 | $8.10 | $8.17 | $7.90 | $8.08 | $7.41 | 12,782,220 |
| 2019-06-12 | $8.29 | $8.35 | $7.96 | $8.24 | $7.56 | 19,096,030 |
| 2019-06-11 | $8.00 | $8.32 | $7.85 | $8.30 | $7.61 | 16,526,930 |
| 2019-06-10 | $8.17 | $8.25 | $7.83 | $7.89 | $7.23 | 13,326,700 |
| 2019-06-07 | $8.07 | $8.07 | $8.07 | $8.07 | $7.40 | 0 |
| 2019-06-06 | $7.95 | $8.21 | $7.86 | $8.07 | $7.40 | 19,527,470 |
| 2019-06-05 | $8.11 | $8.23 | $7.60 | $7.85 | $7.20 | 37,117,210 |
| 2019-06-04 | $8.88 | $8.98 | $8.26 | $8.26 | $7.57 | 20,811,830 |
| 2019-06-03 | $10.20 | $10.24 | $9.18 | $9.18 | $8.42 | 33,193,000 |
| 2019-05-31 | $9.62 | $10.30 | $9.51 | $10.20 | $9.35 | 30,498,860 |
| 2019-05-30 | $9.68 | $9.81 | $9.30 | $9.53 | $8.74 | 13,439,360 |
| 2019-05-29 | $9.87 | $9.96 | $9.63 | $9.68 | $8.88 | 11,650,970 |
| 2019-05-28 | $9.78 | $10.05 | $9.72 | $9.85 | $9.03 | 16,429,300 |
| 2019-05-27 | $9.55 | $9.89 | $9.35 | $9.80 | $8.99 | 11,681,710 |
| 2019-05-24 | $9.92 | $9.92 | $9.40 | $9.54 | $8.75 | 17,682,650 |
| 2019-05-23 | $10.19 | $10.22 | $9.77 | $9.91 | $9.09 | 15,988,630 |
| 2019-05-22 | $10.28 | $10.43 | $10.00 | $10.11 | $9.27 | 16,390,640 |
| 2019-05-21 | $9.99 | $10.54 | $9.97 | $10.30 | $9.44 | 28,194,410 |
| 2019-05-20 | $9.80 | $9.93 | $9.25 | $9.86 | $9.04 | 21,906,280 |
| 2019-05-17 | $10.10 | $10.13 | $9.48 | $9.60 | $8.80 | 19,930,780 |
| 2019-05-16 | $10.28 | $10.44 | $9.95 | $10.10 | $9.26 | 25,641,740 |
| 2019-05-15 | $10.16 | $10.40 | $10.01 | $10.21 | $9.36 | 23,981,670 |
| 2019-05-14 | $10.70 | $11.14 | $10.05 | $10.05 | $9.22 | 52,708,030 |
| 2019-05-13 | $10.31 | $11.39 | $10.21 | $11.00 | $10.09 | 41,754,000 |
| 2019-05-10 | $10.31 | $10.53 | $9.80 | $10.46 | $9.59 | 29,260,950 |
| 2019-05-09 | $9.68 | $10.08 | $9.63 | $9.90 | $9.08 | 20,221,850 |
| 2019-05-08 | $9.33 | $10.18 | $9.33 | $9.89 | $9.07 | 25,695,030 |
| 2019-05-07 | $9.35 | $9.67 | $9.05 | $9.54 | $8.75 | 32,333,730 |
| 2019-05-06 | $9.50 | $9.65 | $9.19 | $9.19 | $8.43 | 43,396,750 |
| 2019-05-03 | $10.21 | $10.21 | $10.21 | $10.21 | $9.36 | 0 |
| 2019-05-02 | $10.21 | $10.21 | $10.21 | $10.21 | $9.36 | 0 |
| 2019-05-01 | $10.21 | $10.21 | $10.21 | $10.21 | $9.36 | 0 |
| 2019-04-30 | $10.71 | $10.95 | $9.96 | $10.21 | $9.36 | 51,096,800 |
| 2019-04-29 | $12.40 | $12.65 | $11.07 | $11.07 | $10.15 | 36,147,450 |
| 2019-04-26 | $11.93 | $12.39 | $11.36 | $12.30 | $11.28 | 33,111,200 |
| 2019-04-25 | $11.88 | $12.69 | $11.80 | $11.92 | $10.93 | 40,683,590 |
| 2019-04-24 | $12.80 | $12.98 | $11.68 | $12.14 | $11.13 | 61,158,740 |
| 2019-04-23 | $11.20 | $12.12 | $11.20 | $12.12 | $11.11 | 65,083,290 |
| 2019-04-22 | $10.81 | $11.58 | $10.69 | $11.02 | $10.10 | 38,140,790 |
| 2019-04-19 | $10.67 | $10.86 | $10.30 | $10.77 | $9.88 | 17,111,740 |
| 2019-04-18 | $10.78 | $11.03 | $10.70 | $10.78 | $9.88 | 13,096,220 |
| 2019-04-17 | $11.02 | $11.06 | $10.77 | $10.90 | $9.99 | 20,044,010 |
| 2019-04-16 | $10.36 | $10.92 | $10.36 | $10.92 | $10.01 | 17,465,480 |
| 2019-04-15 | $10.79 | $11.07 | $10.51 | $10.69 | $9.80 | 29,886,080 |
| 2019-04-12 | $10.73 | $10.78 | $10.23 | $10.64 | $9.76 | 19,617,290 |
| 2019-04-11 | $10.95 | $11.10 | $10.50 | $10.63 | $9.75 | 28,179,050 |
| 2019-04-10 | $10.59 | $10.98 | $10.31 | $10.71 | $9.82 | 27,137,700 |
| 2019-04-09 | $10.69 | $10.95 | $10.35 | $10.56 | $9.68 | 22,547,380 |
| 2019-04-08 | $10.40 | $11.28 | $10.32 | $10.81 | $9.91 | 55,605,170 |
| 2019-04-05 | $10.50 | $10.50 | $10.50 | $10.50 | $9.63 | 0 |
| 2019-04-04 | $9.66 | $10.54 | $9.53 | $10.50 | $9.63 | 44,834,750 |
| 2019-04-03 | $9.22 | $9.85 | $9.13 | $9.66 | $8.86 | 34,963,550 |
| 2019-04-02 | $9.32 | $9.38 | $9.14 | $9.20 | $8.44 | 17,911,590 |
| 2019-04-01 | $9.00 | $9.26 | $8.97 | $9.26 | $8.49 | 31,498,960 |
| 2019-03-29 | $8.51 | $9.17 | $8.46 | $9.06 | $8.31 | 32,651,850 |
| 2019-03-28 | $8.48 | $8.75 | $8.46 | $8.50 | $7.79 | 15,183,610 |
| 2019-03-27 | $8.64 | $8.76 | $8.39 | $8.46 | $7.76 | 23,804,810 |
| 2019-03-26 | $8.81 | $9.18 | $8.69 | $8.78 | $8.05 | 22,274,800 |
| 2019-03-25 | $8.97 | $9.20 | $8.76 | $8.77 | $8.04 | 23,493,620 |
| 2019-03-22 | $9.19 | $9.21 | $8.88 | $9.01 | $8.26 | 18,981,600 |
| 2019-03-21 | $9.04 | $9.33 | $9.00 | $9.09 | $8.33 | 28,403,870 |
| 2019-03-20 | $9.33 | $9.60 | $8.70 | $9.06 | $8.31 | 32,296,740 |
| 2019-03-19 | $9.44 | $9.78 | $9.29 | $9.40 | $8.62 | 16,128,570 |
| 2019-03-18 | $9.45 | $9.63 | $9.13 | $9.45 | $8.66 | 28,135,920 |
| 2019-03-15 | $8.99 | $9.86 | $8.81 | $9.54 | $8.75 | 46,229,990 |
| 2019-03-14 | $9.30 | $10.00 | $8.78 | $9.00 | $8.25 | 57,103,700 |
| 2019-03-13 | $8.38 | $9.31 | $8.31 | $9.11 | $8.35 | 52,114,050 |
| 2019-03-12 | $8.24 | $8.60 | $8.16 | $8.46 | $7.76 | 29,801,540 |
| 2019-03-11 | $7.76 | $8.39 | $7.69 | $8.17 | $7.49 | 31,247,640 |
| 2019-03-08 | $8.04 | $8.27 | $7.65 | $7.86 | $7.21 | 31,154,730 |
| 2019-03-07 | $8.50 | $8.88 | $8.08 | $8.36 | $7.67 | 43,702,900 |
| 2019-03-06 | $8.41 | $8.41 | $8.00 | $8.20 | $7.52 | 37,190,710 |
| 2019-03-05 | $8.25 | $8.51 | $7.99 | $8.35 | $7.66 | 47,230,620 |
| 2019-03-04 | $7.29 | $8.11 | $7.29 | $8.11 | $7.44 | 54,547,560 |
| 2019-03-01 | $7.25 | $7.60 | $6.95 | $7.37 | $6.76 | 28,232,350 |
| 2019-02-28 | $7.03 | $7.65 | $7.02 | $7.22 | $6.62 | 54,032,070 |
| 2019-02-27 | $6.70 | $7.25 | $6.70 | $6.95 | $6.37 | 26,482,780 |
| 2019-02-26 | $6.86 | $6.94 | $6.68 | $6.77 | $6.21 | 25,176,090 |
| 2019-02-25 | $6.34 | $6.86 | $6.23 | $6.81 | $6.24 | 30,981,990 |
| 2019-02-22 | $6.12 | $6.25 | $6.08 | $6.24 | $5.72 | 11,075,670 |
| 2019-02-21 | $6.09 | $6.28 | $6.04 | $6.11 | $5.60 | 11,203,550 |
| 2019-02-20 | $6.08 | $6.19 | $6.04 | $6.11 | $5.60 | 10,635,890 |
| 2019-02-19 | $6.16 | $6.24 | $6.04 | $6.07 | $5.57 | 10,511,510 |
| 2019-02-18 | $5.97 | $6.22 | $5.95 | $6.13 | $5.62 | 16,384,000 |
| 2019-02-15 | $5.91 | $6.00 | $5.88 | $5.94 | $5.45 | 7,495,700 |
| 2019-02-14 | $5.84 | $6.19 | $5.80 | $6.00 | $5.50 | 17,119,720 |
| 2019-02-13 | $5.78 | $5.84 | $5.62 | $5.81 | $5.33 | 14,388,840 |
| 2019-02-12 | $5.87 | $5.90 | $5.71 | $5.80 | $5.32 | 10,603,600 |
| 2019-02-11 | $5.77 | $5.85 | $5.67 | $5.84 | $5.35 | 9,786,380 |
| 2019-02-08 | $5.78 | $5.78 | $5.78 | $5.78 | $5.30 | 0 |
| 2019-02-07 | $5.78 | $5.78 | $5.78 | $5.78 | $5.30 | 0 |
| 2019-02-06 | $5.78 | $5.78 | $5.78 | $5.78 | $5.30 | 0 |
| 2019-02-05 | $5.78 | $5.78 | $5.78 | $5.78 | $5.30 | 0 |
| 2019-02-04 | $5.78 | $5.78 | $5.78 | $5.78 | $5.30 | 0 |
| 2019-02-01 | $5.64 | $5.82 | $5.58 | $5.78 | $5.30 | 12,595,630 |
| 2019-01-31 | $5.80 | $5.80 | $5.54 | $5.56 | $5.10 | 11,426,320 |
| 2019-01-30 | $5.88 | $5.94 | $5.66 | $5.72 | $5.24 | 11,658,800 |
| 2019-01-29 | $5.88 | $6.08 | $5.74 | $5.88 | $5.39 | 17,372,170 |
| 2019-01-28 | $5.70 | $6.05 | $5.62 | $5.98 | $5.48 | 27,348,450 |
| 2019-01-25 | $5.98 | $6.08 | $5.66 | $5.79 | $5.31 | 28,555,050 |
| 2019-01-24 | $5.17 | $5.68 | $5.17 | $5.68 | $5.21 | 27,446,380 |
| 2019-01-23 | $5.15 | $5.21 | $5.09 | $5.16 | $4.73 | 4,227,930 |
| 2019-01-22 | $5.09 | $5.28 | $5.09 | $5.15 | $4.72 | 8,378,320 |
| 2019-01-21 | $5.08 | $5.15 | $5.08 | $5.09 | $4.67 | 3,708,580 |
| 2019-01-18 | $5.14 | $5.17 | $5.06 | $5.09 | $4.67 | 3,302,150 |
| 2019-01-17 | $5.15 | $5.20 | $5.08 | $5.08 | $4.66 | 4,216,110 |
| 2019-01-16 | $5.20 | $5.22 | $5.11 | $5.15 | $4.72 | 3,131,290 |
| 2019-01-15 | $5.18 | $5.25 | $5.09 | $5.20 | $4.77 | 5,367,080 |
| 2019-01-14 | $5.29 | $5.31 | $5.14 | $5.19 | $4.76 | 5,786,850 |
| 2019-01-11 | $5.40 | $5.43 | $5.26 | $5.30 | $4.86 | 9,241,550 |
| 2019-01-10 | $5.12 | $5.47 | $5.08 | $5.45 | $5.00 | 16,647,140 |
| 2019-01-09 | $5.15 | $5.21 | $5.11 | $5.15 | $4.72 | 5,397,470 |
| 2019-01-08 | $5.20 | $5.22 | $5.13 | $5.15 | $4.72 | 5,239,340 |
| 2019-01-07 | $5.38 | $5.39 | $5.13 | $5.20 | $4.77 | 12,610,560 |
| 2019-01-04 | $5.23 | $5.38 | $5.20 | $5.35 | $4.91 | 6,026,360 |
| 2019-01-03 | $5.14 | $5.38 | $5.11 | $5.30 | $4.86 | 9,999,750 |
| 2019-01-02 | $5.37 | $5.37 | $5.02 | $5.11 | $4.69 | 9,628,840 |
| 2019-01-01 | $5.34 | $5.34 | $5.34 | $5.34 | $4.90 | 0 |
| 2018-12-31 | $5.34 | $5.34 | $5.34 | $5.34 | $4.90 | 0 |
| 2018-12-28 | $5.30 | $5.45 | $5.26 | $5.34 | $4.90 | 4,029,540 |
| 2018-12-27 | $5.46 | $5.52 | $5.27 | $5.31 | $4.87 | 5,706,040 |
| 2018-12-26 | $5.54 | $5.54 | $5.28 | $5.36 | $4.91 | 8,938,800 |
| 2018-12-25 | $5.50 | $5.68 | $5.40 | $5.53 | $5.07 | 9,177,290 |
| 2018-12-24 | $5.63 | $5.63 | $5.36 | $5.52 | $5.06 | 11,200,350 |
| 2018-12-21 | $5.57 | $5.62 | $5.43 | $5.53 | $5.07 | 8,957,730 |
| 2018-12-20 | $5.50 | $5.74 | $5.47 | $5.56 | $5.10 | 12,524,320 |
| 2018-12-19 | $5.57 | $5.71 | $5.48 | $5.56 | $5.10 | 12,112,220 |
| 2018-12-18 | $5.78 | $5.88 | $5.39 | $5.51 | $5.05 | 19,369,080 |
| 2018-12-17 | $5.69 | $5.85 | $5.57 | $5.84 | $5.35 | 18,307,350 |
| 2018-12-14 | $5.79 | $5.86 | $5.67 | $5.67 | $5.20 | 14,576,940 |
| 2018-12-13 | $5.70 | $5.83 | $5.61 | $5.82 | $5.34 | 23,507,710 |
| 2018-12-12 | $5.59 | $5.85 | $5.49 | $5.70 | $5.23 | 16,402,040 |
| 2018-12-11 | $5.52 | $5.77 | $5.47 | $5.53 | $5.07 | 19,158,120 |
| 2018-12-10 | $5.48 | $5.58 | $5.35 | $5.52 | $5.06 | 10,730,360 |
| 2018-12-07 | $5.22 | $5.64 | $5.10 | $5.52 | $5.06 | 17,376,210 |
| 2018-12-06 | $5.20 | $5.34 | $5.14 | $5.22 | $4.79 | 10,754,080 |
| 2018-12-05 | $4.92 | $5.28 | $4.88 | $5.15 | $4.72 | 15,214,960 |
| 2018-12-04 | $4.80 | $5.03 | $4.75 | $5.01 | $4.59 | 10,555,910 |
| 2018-12-03 | $4.75 | $4.83 | $4.71 | $4.76 | $4.36 | 4,738,960 |
| 2018-11-30 | $4.69 | $4.73 | $4.57 | $4.70 | $4.31 | 3,432,190 |
| 2018-11-29 | $4.88 | $4.92 | $4.64 | $4.68 | $4.29 | 5,915,400 |
| 2018-11-28 | $4.81 | $4.88 | $4.79 | $4.88 | $4.47 | 4,393,000 |
| 2018-11-27 | $4.81 | $4.84 | $4.76 | $4.83 | $4.43 | 2,844,640 |
| 2018-11-26 | $4.80 | $4.84 | $4.74 | $4.76 | $4.36 | 3,411,520 |
| 2018-11-23 | $4.98 | $5.00 | $4.73 | $4.78 | $4.38 | 6,863,000 |
| 2018-11-22 | $5.04 | $5.08 | $4.95 | $4.98 | $4.57 | 5,500,090 |
| 2018-11-21 | $5.00 | $5.16 | $4.99 | $5.06 | $4.64 | 6,108,950 |
| 2018-11-20 | $5.28 | $5.35 | $5.07 | $5.08 | $4.66 | 8,515,350 |
| 2018-11-19 | $5.16 | $5.40 | $5.06 | $5.27 | $4.83 | 13,216,990 |
| 2018-11-16 | $4.82 | $5.23 | $4.82 | $5.16 | $4.73 | 13,312,660 |
| 2018-11-15 | $4.82 | $4.90 | $4.78 | $4.84 | $4.44 | 4,307,240 |
| 2018-11-14 | $4.80 | $4.85 | $4.73 | $4.78 | $4.38 | 6,033,550 |
| 2018-11-13 | $4.65 | $4.78 | $4.65 | $4.73 | $4.34 | 6,134,180 |
| 2018-11-12 | $4.53 | $4.69 | $4.53 | $4.68 | $4.29 | 5,175,550 |
| 2018-11-09 | $4.60 | $4.63 | $4.51 | $4.57 | $4.19 | 4,129,980 |
| 2018-11-08 | $4.65 | $4.65 | $4.59 | $4.62 | $4.24 | 4,039,440 |
| 2018-11-07 | $4.74 | $4.75 | $4.60 | $4.61 | $4.23 | 5,351,340 |
| 2018-11-06 | $4.62 | $4.78 | $4.59 | $4.77 | $4.37 | 6,955,700 |
| 2018-11-05 | $4.58 | $4.65 | $4.56 | $4.65 | $4.26 | 4,799,080 |
| 2018-11-02 | $4.50 | $4.59 | $4.49 | $4.57 | $4.19 | 6,425,380 |
| 2018-11-01 | $4.52 | $4.60 | $4.45 | $4.48 | $4.11 | 5,690,310 |
| 2018-10-31 | $4.46 | $4.57 | $4.45 | $4.53 | $4.15 | 3,650,890 |
| 2018-10-30 | $4.51 | $4.57 | $4.45 | $4.49 | $4.12 | 4,813,860 |
| 2018-10-29 | $4.53 | $4.58 | $4.39 | $4.52 | $4.14 | 4,300,080 |
| 2018-10-26 | $4.45 | $4.66 | $4.42 | $4.53 | $4.15 | 4,566,160 |
| 2018-10-25 | $4.30 | $4.45 | $4.25 | $4.42 | $4.05 | 4,173,520 |
| 2018-10-24 | $4.29 | $4.40 | $4.28 | $4.32 | $3.96 | 2,593,820 |
| 2018-10-23 | $4.33 | $4.38 | $4.28 | $4.32 | $3.96 | 3,524,770 |
| 2018-10-22 | $4.22 | $4.41 | $4.18 | $4.33 | $3.97 | 3,605,340 |
| 2018-10-19 | $4.11 | $4.21 | $4.06 | $4.15 | $3.81 | 3,555,080 |
| 2018-10-18 | $4.21 | $4.25 | $4.10 | $4.11 | $3.77 | 3,331,780 |
| 2018-10-17 | $4.22 | $4.27 | $4.10 | $4.26 | $3.91 | 3,188,170 |
| 2018-10-16 | $4.27 | $4.30 | $4.12 | $4.15 | $3.81 | 2,670,720 |
| 2018-10-15 | $4.30 | $4.39 | $4.22 | $4.22 | $3.87 | 2,389,760 |
| 2018-10-12 | $4.22 | $4.35 | $4.15 | $4.28 | $3.92 | 6,259,870 |
| 2018-10-11 | $4.59 | $4.60 | $4.20 | $4.22 | $3.87 | 6,402,560 |
| 2018-10-10 | $4.68 | $4.72 | $4.63 | $4.66 | $4.27 | 3,208,010 |
| 2018-10-09 | $4.70 | $4.73 | $4.68 | $4.68 | $4.29 | 2,139,120 |
| 2018-10-08 | $4.80 | $4.81 | $4.66 | $4.72 | $4.33 | 5,237,310 |
| 2018-10-05 | $4.83 | $4.83 | $4.83 | $4.83 | $4.43 | 0 |
| 2018-10-04 | $4.83 | $4.83 | $4.83 | $4.83 | $4.43 | 0 |
| 2018-10-03 | $4.83 | $4.83 | $4.83 | $4.83 | $4.43 | 0 |
| 2018-10-02 | $4.83 | $4.83 | $4.83 | $4.83 | $4.43 | 0 |
| 2018-10-01 | $4.83 | $4.83 | $4.83 | $4.83 | $4.43 | 0 |
| 2018-09-28 | $4.85 | $4.87 | $4.80 | $4.83 | $4.43 | 2,465,440 |
| 2018-09-27 | $4.85 | $4.86 | $4.78 | $4.83 | $4.43 | 3,589,580 |
| 2018-09-26 | $4.88 | $4.88 | $4.80 | $4.88 | $4.47 | 5,025,120 |
| 2018-09-25 | $4.87 | $4.88 | $4.80 | $4.87 | $4.47 | 3,817,730 |
| 2018-09-24 | $4.92 | $4.92 | $4.92 | $4.92 | $4.51 | 0 |
| 2018-09-21 | $4.90 | $4.92 | $4.84 | $4.92 | $4.51 | 3,135,710 |
| 2018-09-20 | $4.81 | $4.88 | $4.81 | $4.86 | $4.46 | 2,968,660 |
| 2018-09-19 | $4.75 | $4.84 | $4.74 | $4.81 | $4.41 | 2,640,400 |
| 2018-09-18 | $4.70 | $4.77 | $4.68 | $4.75 | $4.36 | 2,112,740 |
| 2018-09-17 | $4.71 | $4.73 | $4.66 | $4.70 | $4.31 | 2,050,170 |
| 2018-09-14 | $4.77 | $4.79 | $4.71 | $4.71 | $4.32 | 2,391,760 |
| 2018-09-13 | $4.78 | $4.81 | $4.71 | $4.77 | $4.37 | 2,450,340 |
| 2018-09-12 | $4.74 | $4.76 | $4.71 | $4.76 | $4.36 | 1,736,530 |
| 2018-09-11 | $4.77 | $4.78 | $4.70 | $4.74 | $4.35 | 2,223,070 |
| 2018-09-10 | $4.76 | $4.80 | $4.70 | $4.77 | $4.37 | 2,916,080 |
| 2018-09-07 | $4.79 | $4.82 | $4.73 | $4.74 | $4.35 | 3,309,180 |
| 2018-09-06 | $4.77 | $4.83 | $4.73 | $4.76 | $4.36 | 2,618,600 |
| 2018-09-05 | $4.87 | $4.87 | $4.76 | $4.76 | $4.36 | 3,475,950 |
| 2018-09-04 | $4.90 | $4.93 | $4.82 | $4.90 | $4.49 | 5,991,370 |
| 2018-09-03 | $4.72 | $4.97 | $4.68 | $4.90 | $4.49 | 6,702,520 |
| 2018-08-31 | $4.81 | $4.85 | $4.70 | $4.72 | $4.33 | 3,181,360 |
| 2018-08-30 | $4.82 | $4.87 | $4.81 | $4.85 | $4.45 | 2,418,940 |
| 2018-08-29 | $4.84 | $4.87 | $4.78 | $4.85 | $4.45 | 2,277,970 |
| 2018-08-28 | $4.81 | $4.87 | $4.80 | $4.82 | $4.42 | 2,206,240 |
| 2018-08-27 | $4.76 | $4.83 | $4.76 | $4.83 | $4.43 | 3,275,840 |
| 2018-08-24 | $4.68 | $4.78 | $4.68 | $4.78 | $4.38 | 2,225,140 |
| 2018-08-23 | $4.77 | $4.81 | $4.66 | $4.73 | $4.34 | 2,603,520 |
| 2018-08-22 | $4.75 | $4.80 | $4.73 | $4.79 | $4.39 | 2,185,400 |
| 2018-08-21 | $4.71 | $4.80 | $4.70 | $4.79 | $4.39 | 2,287,890 |
| 2018-08-20 | $4.61 | $4.73 | $4.58 | $4.71 | $4.32 | 2,921,480 |
| 2018-08-17 | $4.73 | $4.75 | $4.58 | $4.61 | $4.23 | 2,891,900 |
| 2018-08-16 | $4.74 | $4.77 | $4.67 | $4.72 | $4.33 | 2,307,330 |
| 2018-08-15 | $4.84 | $4.84 | $4.72 | $4.75 | $4.36 | 2,713,010 |
| 2018-08-14 | $4.86 | $4.88 | $4.78 | $4.84 | $4.44 | 2,591,610 |
| 2018-08-13 | $4.72 | $4.88 | $4.72 | $4.87 | $4.47 | 3,361,110 |
| 2018-08-10 | $4.79 | $4.93 | $4.78 | $4.84 | $4.44 | 3,206,930 |
| 2018-08-09 | $4.72 | $4.84 | $4.70 | $4.78 | $4.38 | 3,859,660 |
| 2018-08-08 | $4.80 | $4.81 | $4.69 | $4.73 | $4.34 | 2,960,050 |
| 2018-08-07 | $4.69 | $4.79 | $4.62 | $4.78 | $4.38 | 2,345,770 |
| 2018-08-06 | $4.69 | $4.78 | $4.60 | $4.69 | $4.30 | 3,229,510 |
| 2018-08-03 | $4.69 | $4.79 | $4.68 | $4.74 | $4.35 | 3,581,980 |
| 2018-08-02 | $4.87 | $4.90 | $4.60 | $4.70 | $4.31 | 5,634,580 |
| 2018-08-01 | $4.90 | $4.96 | $4.86 | $4.89 | $4.48 | 5,868,560 |
| 2018-07-31 | $4.81 | $4.94 | $4.80 | $4.91 | $4.50 | 5,461,970 |
| 2018-07-30 | $4.80 | $4.90 | $4.76 | $4.77 | $4.37 | 3,646,690 |
| 2018-07-27 | $4.80 | $4.85 | $4.80 | $4.83 | $4.43 | 3,709,920 |
| 2018-07-26 | $4.80 | $4.85 | $4.78 | $4.82 | $4.42 | 3,928,090 |
| 2018-07-25 | $4.76 | $4.83 | $4.74 | $4.79 | $4.39 | 3,070,040 |
| 2018-07-24 | $4.69 | $4.81 | $4.66 | $4.78 | $4.38 | 6,248,520 |
| 2018-07-23 | $4.64 | $4.68 | $4.56 | $4.68 | $4.29 | 2,989,120 |
| 2018-07-20 | $4.59 | $4.63 | $4.53 | $4.62 | $4.24 | 3,891,650 |
| 2018-07-19 | $4.65 | $4.68 | $4.58 | $4.61 | $4.18 | 2,390,930 |
| 2018-07-18 | $4.64 | $4.71 | $4.64 | $4.65 | $4.22 | 2,446,440 |
| 2018-07-17 | $4.64 | $4.66 | $4.61 | $4.66 | $4.23 | 2,217,820 |
| 2018-07-16 | $4.76 | $4.76 | $4.60 | $4.63 | $4.20 | 4,851,150 |
| 2018-07-13 | $4.73 | $4.78 | $4.71 | $4.76 | $4.32 | 1,973,310 |
| 2018-07-12 | $4.62 | $4.75 | $4.59 | $4.73 | $4.29 | 2,564,710 |
| 2018-07-11 | $4.71 | $4.71 | $4.59 | $4.62 | $4.19 | 2,947,450 |
| 2018-07-10 | $4.72 | $4.77 | $4.70 | $4.75 | $4.31 | 2,128,230 |
| 2018-07-09 | $4.62 | $4.74 | $4.62 | $4.74 | $4.30 | 2,123,340 |
| 2018-07-06 | $4.80 | $4.80 | $4.62 | $4.65 | $4.22 | 4,054,270 |
| 2018-07-05 | $4.86 | $4.90 | $4.75 | $4.76 | $4.32 | 2,292,490 |
| 2018-07-04 | $4.92 | $4.95 | $4.82 | $4.87 | $4.42 | 2,196,860 |
| 2018-07-03 | $4.92 | $4.95 | $4.81 | $4.92 | $4.46 | 3,206,490 |
| 2018-07-02 | $5.05 | $5.06 | $4.86 | $4.92 | $4.46 | 2,649,520 |
| 2018-06-29 | $4.96 | $5.07 | $4.93 | $5.04 | $4.57 | 3,022,600 |
| 2018-06-28 | $5.01 | $5.11 | $4.94 | $4.96 | $4.50 | 4,023,780 |
| 2018-06-27 | $5.02 | $5.06 | $4.98 | $5.02 | $4.55 | 2,931,190 |
| 2018-06-26 | $4.94 | $5.07 | $4.94 | $5.02 | $4.55 | 3,055,460 |
| 2018-06-25 | $5.08 | $5.12 | $4.97 | $5.00 | $4.54 | 3,853,420 |
| 2018-06-22 | $4.95 | $5.09 | $4.91 | $5.07 | $4.60 | 4,180,430 |
| 2018-06-21 | $5.08 | $5.13 | $4.93 | $4.95 | $4.49 | 3,824,210 |
| 2018-06-20 | $5.13 | $5.14 | $4.95 | $5.07 | $4.60 | 3,696,240 |
| 2018-06-19 | $5.39 | $5.41 | $4.93 | $5.05 | $4.58 | 6,482,410 |
| 2018-06-18 | $5.43 | $5.43 | $5.43 | $5.43 | $4.93 | 0 |
| 2018-06-15 | $5.48 | $5.54 | $5.38 | $5.43 | $4.93 | 3,389,910 |
| 2018-06-14 | $5.46 | $5.55 | $5.42 | $5.42 | $4.92 | 3,096,630 |
| 2018-06-13 | $5.50 | $5.55 | $5.46 | $5.53 | $5.02 | 2,793,010 |
| 2018-06-12 | $5.42 | $5.53 | $5.41 | $5.52 | $5.01 | 3,276,880 |
| 2018-06-11 | $5.33 | $5.44 | $5.30 | $5.42 | $4.92 | 3,923,340 |
| 2018-06-08 | $5.47 | $5.50 | $5.27 | $5.32 | $4.83 | 4,960,100 |
| 2018-06-07 | $5.54 | $5.56 | $5.46 | $5.48 | $4.97 | 3,232,600 |
| 2018-06-06 | $5.58 | $5.60 | $5.50 | $5.52 | $5.01 | 2,769,720 |
| 2018-06-05 | $5.51 | $5.57 | $5.49 | $5.57 | $5.05 | 2,151,020 |
| 2018-06-04 | $5.46 | $5.55 | $5.43 | $5.52 | $5.01 | 4,255,360 |
| 2018-06-01 | $5.49 | $5.55 | $5.42 | $5.45 | $4.94 | 4,456,790 |
| 2018-05-31 | $5.50 | $5.53 | $5.42 | $5.52 | $5.01 | 3,082,750 |
| 2018-05-30 | $5.60 | $5.63 | $5.42 | $5.45 | $4.94 | 4,839,790 |
| 2018-05-29 | $5.65 | $5.71 | $5.63 | $5.64 | $5.12 | 2,470,310 |
| 2018-05-28 | $5.62 | $5.76 | $5.58 | $5.68 | $5.15 | 4,705,450 |
| 2018-05-25 | $5.63 | $5.70 | $5.59 | $5.61 | $5.09 | 3,810,260 |
| 2018-05-24 | $5.70 | $5.75 | $5.59 | $5.66 | $5.13 | 4,650,630 |
| 2018-05-23 | $5.74 | $5.77 | $5.68 | $5.69 | $5.16 | 3,243,080 |
| 2018-05-22 | $5.78 | $5.78 | $5.72 | $5.74 | $5.21 | 2,851,290 |
| 2018-05-21 | $5.74 | $5.79 | $5.74 | $5.78 | $5.24 | 2,896,360 |
| 2018-05-18 | $5.71 | $5.76 | $5.66 | $5.74 | $5.21 | 3,091,370 |
| 2018-05-17 | $5.66 | $5.76 | $5.66 | $5.72 | $5.19 | 2,712,410 |
| 2018-05-16 | $5.72 | $5.76 | $5.67 | $5.71 | $5.18 | 3,340,810 |
| 2018-05-15 | $5.71 | $5.73 | $5.64 | $5.73 | $5.20 | 3,396,970 |
| 2018-05-14 | $5.77 | $5.80 | $5.67 | $5.71 | $5.18 | 3,251,110 |
| 2018-05-11 | $5.83 | $5.85 | $5.72 | $5.75 | $5.22 | 3,555,840 |
| 2018-05-10 | $5.83 | $5.86 | $5.76 | $5.84 | $5.30 | 2,813,240 |
| 2018-05-09 | $5.83 | $5.87 | $5.79 | $5.83 | $5.29 | 2,602,480 |
| 2018-05-08 | $5.77 | $5.85 | $5.77 | $5.84 | $5.30 | 3,226,710 |
| 2018-05-07 | $5.76 | $5.82 | $5.74 | $5.78 | $5.24 | 5,208,190 |
| 2018-05-04 | $5.72 | $5.81 | $5.72 | $5.78 | $5.24 | 3,474,830 |
| 2018-05-03 | $5.69 | $5.76 | $5.62 | $5.74 | $5.21 | 4,929,530 |
| 2018-05-02 | $5.95 | $5.95 | $5.58 | $5.69 | $5.16 | 8,436,130 |
| 2018-05-01 | $5.92 | $5.92 | $5.92 | $5.92 | $5.37 | 0 |
| 2018-04-30 | $5.92 | $5.92 | $5.92 | $5.92 | $5.37 | 0 |
| 2018-04-27 | $5.85 | $5.93 | $5.83 | $5.92 | $5.37 | 2,922,660 |
| 2018-04-26 | $6.02 | $6.02 | $5.81 | $5.82 | $5.28 | 3,140,900 |
| 2018-04-25 | $5.99 | $6.00 | $5.93 | $5.99 | $5.43 | 2,313,370 |
| 2018-04-24 | $5.81 | $6.00 | $5.81 | $5.97 | $5.42 | 4,665,700 |
| 2018-04-23 | $5.85 | $5.93 | $5.74 | $5.79 | $5.25 | 4,118,330 |
| 2018-04-20 | $5.98 | $6.06 | $5.83 | $5.87 | $5.32 | 4,407,250 |
| 2018-04-19 | $5.98 | $6.06 | $5.92 | $6.01 | $5.45 | 3,849,800 |
| 2018-04-18 | $6.07 | $6.07 | $5.89 | $5.97 | $5.42 | 4,112,930 |
| 2018-04-17 | $6.04 | $6.07 | $5.97 | $6.04 | $5.48 | 3,437,860 |
| 2018-04-16 | $6.10 | $6.11 | $5.94 | $5.99 | $5.43 | 2,992,580 |
| 2018-04-13 | $6.05 | $6.12 | $6.04 | $6.11 | $5.54 | 2,828,010 |
| 2018-04-12 | $6.11 | $6.16 | $6.02 | $6.04 | $5.48 | 3,308,830 |
| 2018-04-11 | $6.13 | $6.18 | $6.10 | $6.12 | $5.55 | 2,416,690 |
| 2018-04-10 | $6.07 | $6.13 | $6.03 | $6.13 | $5.56 | 2,898,930 |
| 2018-04-09 | $6.01 | $6.10 | $5.96 | $6.07 | $5.51 | 3,903,000 |
| 2018-04-06 | $6.03 | $6.03 | $6.03 | $6.03 | $5.47 | 0 |
| 2018-04-05 | $6.03 | $6.03 | $6.03 | $6.03 | $5.47 | 0 |
| 2018-04-04 | $6.12 | $6.21 | $6.02 | $6.03 | $5.47 | 4,713,440 |
| 2018-04-03 | $6.00 | $6.11 | $5.95 | $6.07 | $5.51 | 4,712,160 |
| 2018-04-02 | $6.00 | $6.14 | $5.99 | $6.05 | $5.49 | 5,421,270 |
| 2018-03-30 | $6.00 | $6.03 | $5.96 | $5.98 | $5.42 | 3,045,680 |
| 2018-03-29 | $5.96 | $6.00 | $5.90 | $5.97 | $5.42 | 4,449,660 |
| 2018-03-28 | $5.85 | $5.91 | $5.82 | $5.87 | $5.32 | 2,351,900 |
| 2018-03-27 | $5.82 | $5.88 | $5.80 | $5.83 | $5.29 | 2,716,550 |
| 2018-03-26 | $5.65 | $5.75 | $5.62 | $5.72 | $5.19 | 2,472,830 |
| 2018-03-23 | $5.80 | $5.87 | $5.61 | $5.70 | $5.17 | 5,483,540 |
| 2018-03-22 | $5.97 | $6.02 | $5.91 | $5.94 | $5.39 | 3,099,300 |
| 2018-03-21 | $5.94 | $6.05 | $5.94 | $5.99 | $5.43 | 2,854,760 |
| 2018-03-20 | $5.87 | $5.99 | $5.85 | $5.97 | $5.42 | 3,043,830 |
| 2018-03-19 | $5.95 | $5.97 | $5.90 | $5.93 | $5.38 | 2,138,290 |
| 2018-03-16 | $6.03 | $6.04 | $5.95 | $5.96 | $5.41 | 2,696,290 |
| 2018-03-15 | $5.99 | $6.04 | $5.95 | $6.01 | $5.45 | 3,465,600 |
| 2018-03-14 | $6.07 | $6.09 | $6.00 | $6.01 | $5.45 | 3,470,370 |
| 2018-03-13 | $6.14 | $6.17 | $6.07 | $6.08 | $5.52 | 5,666,700 |
| 2018-03-12 | $6.30 | $6.30 | $6.12 | $6.19 | $5.61 | 9,106,010 |
| 2018-03-09 | $5.99 | $6.23 | $5.95 | $6.19 | $5.61 | 8,832,120 |
| 2018-03-08 | $5.99 | $6.02 | $5.95 | $5.99 | $5.43 | 2,362,120 |
| 2018-03-07 | $5.99 | $6.08 | $5.97 | $6.01 | $5.45 | 4,854,930 |
| 2018-03-06 | $5.98 | $6.02 | $5.91 | $6.00 | $5.44 | 4,433,380 |
| 2018-03-05 | $5.99 | $6.00 | $5.91 | $5.96 | $5.41 | 2,062,610 |
| 2018-03-02 | $5.99 | $6.04 | $5.95 | $5.99 | $5.43 | 2,872,220 |
| 2018-03-01 | $5.97 | $6.01 | $5.94 | $6.01 | $5.45 | 3,151,710 |
| 2018-02-28 | $5.96 | $6.01 | $5.92 | $5.97 | $5.42 | 2,370,640 |
| 2018-02-27 | $6.00 | $6.01 | $5.95 | $5.97 | $5.42 | 2,950,550 |
| 2018-02-26 | $5.96 | $6.03 | $5.92 | $6.01 | $5.45 | 3,255,100 |
| 2018-02-23 | $5.93 | $6.01 | $5.89 | $5.96 | $5.41 | 2,249,370 |
| 2018-02-22 | $5.90 | $5.93 | $5.85 | $5.93 | $5.38 | 2,123,920 |
| 2018-02-21 | $5.87 | $5.87 | $5.87 | $5.87 | $5.32 | 0 |
| 2018-02-20 | $5.87 | $5.87 | $5.87 | $5.87 | $5.32 | 0 |
| 2018-02-19 | $5.87 | $5.87 | $5.87 | $5.87 | $5.32 | 0 |
| 2018-02-16 | $5.87 | $5.87 | $5.87 | $5.87 | $5.32 | 0 |
| 2018-02-15 | $5.87 | $5.87 | $5.87 | $5.87 | $5.32 | 0 |
| 2018-02-14 | $5.85 | $5.87 | $5.81 | $5.87 | $5.32 | 1,569,390 |
| 2018-02-13 | $5.81 | $5.92 | $5.81 | $5.85 | $5.31 | 3,127,900 |
| 2018-02-12 | $5.74 | $5.85 | $5.71 | $5.81 | $5.27 | 2,608,730 |
| 2018-02-09 | $5.84 | $5.85 | $5.59 | $5.74 | $5.21 | 4,607,820 |
| 2018-02-08 | $5.85 | $5.94 | $5.78 | $5.93 | $5.38 | 2,538,160 |
| 2018-02-07 | $5.99 | $6.00 | $5.69 | $5.85 | $5.31 | 4,673,330 |
| 2018-02-06 | $6.01 | $6.10 | $5.83 | $5.84 | $5.30 | 7,739,880 |
| 2018-02-05 | $6.09 | $6.16 | $6.03 | $6.11 | $5.54 | 5,198,460 |
| 2018-02-02 | $6.43 | $6.43 | $5.90 | $6.16 | $5.59 | 12,214,010 |
| 2018-02-01 | $6.54 | $6.86 | $6.46 | $6.51 | $5.91 | 14,189,930 |
| 2018-01-31 | $6.43 | $6.65 | $6.36 | $6.52 | $5.91 | 7,213,350 |
| 2018-01-30 | $6.47 | $6.55 | $6.40 | $6.43 | $5.83 | 4,692,420 |
| 2018-01-29 | $6.49 | $6.58 | $6.43 | $6.47 | $5.87 | 4,308,120 |
| 2018-01-26 | $6.44 | $6.56 | $6.41 | $6.51 | $5.91 | 6,294,170 |
| 2018-01-25 | $6.54 | $6.57 | $6.40 | $6.44 | $5.84 | 8,341,440 |
| 2018-01-24 | $6.61 | $6.66 | $6.50 | $6.55 | $5.94 | 6,557,990 |
| 2018-01-23 | $6.54 | $6.68 | $6.54 | $6.61 | $6.00 | 7,874,070 |
| 2018-01-22 | $6.48 | $6.57 | $6.47 | $6.54 | $5.93 | 5,447,360 |
| 2018-01-19 | $6.57 | $6.67 | $6.45 | $6.52 | $5.91 | 9,834,950 |
| 2018-01-18 | $6.64 | $6.70 | $6.52 | $6.60 | $5.99 | 13,014,390 |
| 2018-01-17 | $7.10 | $7.10 | $6.66 | $6.73 | $6.10 | 26,373,720 |
| 2018-01-16 | $6.50 | $6.96 | $6.44 | $6.90 | $6.26 | 31,003,620 |
| 2018-01-15 | $6.48 | $6.66 | $6.42 | $6.44 | $5.84 | 7,492,880 |
| 2018-01-12 | $6.51 | $6.76 | $6.47 | $6.52 | $5.91 | 9,829,840 |
| 2018-01-11 | $6.61 | $6.64 | $6.42 | $6.50 | $5.90 | 7,981,380 |
| 2018-01-10 | $6.60 | $6.73 | $6.53 | $6.65 | $6.03 | 7,308,800 |
| 2018-01-09 | $6.57 | $6.79 | $6.51 | $6.63 | $6.01 | 8,555,730 |
| 2018-01-08 | $6.57 | $6.81 | $6.51 | $6.61 | $6.00 | 15,394,370 |
| 2018-01-05 | $6.50 | $6.76 | $6.40 | $6.63 | $6.01 | 17,557,400 |
| 2018-01-04 | $6.39 | $6.49 | $6.33 | $6.47 | $5.87 | 4,745,240 |
| 2018-01-03 | $6.35 | $6.40 | $6.32 | $6.39 | $5.80 | 5,880,940 |
| 2018-01-02 | $6.36 | $6.44 | $6.31 | $6.37 | $5.78 | 7,718,080 |
| 2018-01-01 | $6.41 | $6.41 | $6.41 | $6.41 | $5.81 | 0 |
| 2017-12-29 | $6.00 | $6.43 | $5.93 | $6.41 | $5.81 | 18,695,200 |
| 2017-12-28 | $6.01 | $6.07 | $5.98 | $6.00 | $5.44 | 2,552,340 |
| 2017-12-27 | $6.00 | $6.05 | $5.95 | $5.97 | $5.42 | 2,530,430 |
| 2017-12-26 | $5.99 | $6.04 | $5.95 | $6.01 | $5.45 | 2,487,430 |
| 2017-12-25 | $5.94 | $6.07 | $5.91 | $5.94 | $5.39 | 4,182,680 |
| 2017-12-22 | $5.90 | $5.93 | $5.85 | $5.90 | $5.35 | 1,764,420 |
| 2017-12-21 | $5.90 | $5.94 | $5.83 | $5.88 | $5.33 | 2,945,360 |
| 2017-12-20 | $6.03 | $6.06 | $5.86 | $5.89 | $5.34 | 3,693,190 |
| 2017-12-19 | $6.04 | $6.06 | $5.99 | $6.06 | $5.50 | 2,404,980 |
| 2017-12-18 | $6.05 | $6.06 | $5.99 | $6.02 | $5.46 | 2,464,000 |
| 2017-12-15 | $6.06 | $6.07 | $6.01 | $6.04 | $5.48 | 1,817,990 |
| 2017-12-14 | $6.08 | $6.12 | $6.01 | $6.06 | $5.50 | 2,418,010 |
| 2017-12-13 | $6.07 | $6.10 | $6.05 | $6.10 | $5.53 | 1,279,660 |
| 2017-12-12 | $6.13 | $6.13 | $6.05 | $6.07 | $5.51 | 2,335,540 |
| 2017-12-11 | $6.11 | $6.14 | $6.06 | $6.12 | $5.55 | 2,173,440 |
| 2017-12-08 | $6.08 | $6.13 | $6.02 | $6.11 | $5.54 | 2,034,410 |
| 2017-12-07 | $6.03 | $6.10 | $6.00 | $6.07 | $5.51 | 2,239,310 |
| 2017-12-06 | $6.02 | $6.04 | $5.95 | $6.02 | $5.46 | 2,286,520 |
| 2017-12-05 | $6.07 | $6.10 | $5.96 | $5.99 | $5.43 | 3,276,720 |
| 2017-12-04 | $6.19 | $6.20 | $6.06 | $6.08 | $5.52 | 2,631,150 |
| 2017-12-01 | $6.21 | $6.21 | $6.11 | $6.18 | $5.61 | 1,508,630 |
| 2017-11-30 | $6.26 | $6.26 | $6.17 | $6.18 | $5.61 | 1,988,890 |
| 2017-11-29 | $6.19 | $6.27 | $6.09 | $6.26 | $5.68 | 3,166,790 |
| 2017-11-28 | $6.07 | $6.19 | $6.06 | $6.19 | $5.61 | 2,464,730 |
| 2017-11-27 | $6.12 | $6.15 | $6.05 | $6.11 | $5.54 | 1,287,230 |
| 2017-11-24 | $6.02 | $6.15 | $6.01 | $6.11 | $5.54 | 1,502,820 |
| 2017-11-23 | $6.22 | $6.25 | $6.08 | $6.09 | $5.52 | 2,309,230 |
| 2017-11-22 | $6.23 | $6.25 | $6.15 | $6.22 | $5.64 | 3,122,500 |
| 2017-11-21 | $6.09 | $6.32 | $6.09 | $6.25 | $5.67 | 5,373,960 |
| 2017-11-20 | $6.13 | $6.15 | $6.01 | $6.09 | $5.52 | 4,349,420 |
| 2017-11-17 | $6.47 | $6.47 | $6.06 | $6.14 | $5.57 | 8,523,630 |
| 2017-11-16 | $6.48 | $6.49 | $6.45 | $6.46 | $5.86 | 3,233,400 |
| 2017-11-15 | $6.48 | $6.51 | $6.44 | $6.48 | $5.88 | 3,022,580 |
| 2017-11-14 | $6.55 | $6.55 | $6.46 | $6.48 | $5.88 | 4,072,600 |
| 2017-11-13 | $6.62 | $6.62 | $6.52 | $6.54 | $5.93 | 5,472,000 |
| 2017-11-10 | $6.68 | $6.69 | $6.58 | $6.62 | $6.01 | 4,661,930 |
| 2017-11-09 | $6.70 | $6.71 | $6.65 | $6.69 | $6.07 | 3,218,490 |
| 2017-11-08 | $6.67 | $6.73 | $6.66 | $6.70 | $6.08 | 3,947,810 |
| 2017-11-07 | $6.67 | $6.69 | $6.63 | $6.68 | $6.06 | 3,756,710 |
| 2017-11-06 | $6.71 | $6.73 | $6.64 | $6.67 | $6.05 | 3,660,550 |
| 2017-11-03 | $6.81 | $6.87 | $6.65 | $6.68 | $6.06 | 4,878,810 |
| 2017-11-02 | $6.80 | $6.84 | $6.74 | $6.83 | $6.20 | 3,345,620 |
| 2017-11-01 | $6.86 | $6.86 | $6.79 | $6.81 | $6.18 | 3,923,960 |
| 2017-10-31 | $6.80 | $6.90 | $6.78 | $6.86 | $6.22 | 4,507,500 |
| 2017-10-30 | $6.93 | $6.93 | $6.75 | $6.80 | $6.17 | 5,463,030 |
| 2017-10-27 | $6.95 | $6.97 | $6.90 | $6.92 | $6.28 | 3,389,950 |
| 2017-10-26 | $6.97 | $6.99 | $6.91 | $6.94 | $6.30 | 5,677,370 |
| 2017-10-25 | $6.98 | $7.01 | $6.96 | $6.97 | $6.32 | 3,619,900 |
| 2017-10-24 | $6.99 | $7.04 | $6.94 | $6.98 | $6.33 | 3,526,290 |
| 2017-10-23 | $6.99 | $7.12 | $6.99 | $7.02 | $6.37 | 5,804,890 |
| 2017-10-20 | $6.89 | $7.10 | $6.87 | $7.05 | $6.40 | 9,690,700 |
| 2017-10-19 | $6.87 | $6.91 | $6.81 | $6.83 | $6.20 | 3,687,020 |
| 2017-10-18 | $6.93 | $6.96 | $6.86 | $6.87 | $6.23 | 3,138,190 |
| 2017-10-17 | $6.90 | $6.97 | $6.90 | $6.93 | $6.29 | 2,503,690 |
| 2017-10-16 | $7.04 | $7.04 | $6.92 | $6.93 | $6.29 | 4,918,760 |
| 2017-10-13 | $7.01 | $7.05 | $7.00 | $7.03 | $6.38 | 2,962,170 |
| 2017-10-12 | $7.05 | $7.07 | $7.00 | $7.02 | $6.37 | 3,708,020 |
| 2017-10-11 | $7.08 | $7.15 | $7.05 | $7.06 | $6.40 | 3,357,790 |
| 2017-10-10 | $7.09 | $7.11 | $7.02 | $7.10 | $6.44 | 4,032,640 |
| 2017-10-09 | $7.07 | $7.11 | $7.02 | $7.05 | $6.40 | 4,476,140 |
| 2017-10-06 | $6.98 | $6.98 | $6.98 | $6.98 | $6.33 | 0 |
| 2017-10-05 | $6.98 | $6.98 | $6.98 | $6.98 | $6.33 | 0 |
| 2017-10-04 | $6.98 | $6.98 | $6.98 | $6.98 | $6.33 | 0 |
| 2017-10-03 | $6.98 | $6.98 | $6.98 | $6.98 | $6.33 | 0 |
| 2017-10-02 | $6.98 | $6.98 | $6.98 | $6.98 | $6.33 | 0 |
| 2017-09-29 | $6.96 | $7.05 | $6.95 | $6.98 | $6.33 | 3,385,250 |
| 2017-09-28 | $7.01 | $7.02 | $6.94 | $6.96 | $6.31 | 4,307,000 |
| 2017-09-27 | $6.99 | $7.06 | $6.97 | $7.01 | $6.36 | 3,812,890 |
| 2017-09-26 | $6.96 | $7.03 | $6.95 | $7.00 | $6.35 | 5,567,450 |
| 2017-09-25 | $7.16 | $7.18 | $6.94 | $6.98 | $6.33 | 9,159,680 |
| 2017-09-22 | $7.23 | $7.30 | $7.19 | $7.22 | $6.55 | 6,357,510 |
| 2017-09-21 | $7.37 | $7.40 | $7.28 | $7.29 | $6.61 | 8,157,760 |
| 2017-09-20 | $7.35 | $7.39 | $7.27 | $7.38 | $6.69 | 11,858,120 |
| 2017-09-19 | $7.22 | $7.54 | $7.22 | $7.38 | $6.69 | 22,800,620 |
| 2017-09-18 | $7.30 | $7.35 | $7.17 | $7.27 | $6.59 | 12,742,490 |
| 2017-09-15 | $7.16 | $7.38 | $7.16 | $7.32 | $6.64 | 22,972,450 |
| 2017-09-14 | $7.12 | $7.19 | $7.11 | $7.19 | $6.52 | 6,507,610 |
| 2017-09-13 | $7.13 | $7.16 | $7.10 | $7.13 | $6.47 | 3,633,420 |
| 2017-09-12 | $7.21 | $7.24 | $7.11 | $7.15 | $6.49 | 9,628,530 |
| 2017-09-11 | $7.17 | $7.22 | $7.13 | $7.22 | $6.55 | 11,703,230 |
| 2017-09-08 | $7.07 | $7.17 | $7.06 | $7.13 | $6.47 | 9,802,830 |
| 2017-09-07 | $7.05 | $7.15 | $7.05 | $7.07 | $6.41 | 8,564,010 |
| 2017-09-06 | $7.04 | $7.08 | $7.01 | $7.07 | $6.41 | 6,119,790 |
| 2017-09-05 | $7.07 | $7.09 | $7.03 | $7.05 | $6.40 | 4,979,910 |
| 2017-09-04 | $7.08 | $7.09 | $7.03 | $7.07 | $6.41 | 5,215,100 |
| 2017-09-01 | $7.10 | $7.11 | $7.04 | $7.08 | $6.42 | 8,032,950 |
| 2017-08-31 | $7.09 | $7.16 | $7.08 | $7.11 | $6.45 | 5,609,280 |
| 2017-08-30 | $7.19 | $7.28 | $7.07 | $7.10 | $6.44 | 11,429,300 |
| 2017-08-29 | $7.05 | $7.09 | $7.01 | $7.02 | $6.37 | 4,931,330 |
| 2017-08-28 | $7.00 | $7.09 | $7.00 | $7.05 | $6.40 | 6,137,390 |
| 2017-08-25 | $6.92 | $7.00 | $6.89 | $6.99 | $6.34 | 5,152,180 |
| 2017-08-24 | $6.94 | $6.99 | $6.91 | $6.92 | $6.28 | 3,790,950 |
| 2017-08-23 | $6.98 | $7.00 | $6.90 | $6.96 | $6.31 | 3,970,520 |
| 2017-08-22 | $7.03 | $7.05 | $6.97 | $6.98 | $6.33 | 4,076,830 |
| 2017-08-21 | $6.98 | $7.05 | $6.98 | $7.01 | $6.36 | 6,058,260 |
| 2017-08-18 | $6.92 | $7.01 | $6.88 | $6.99 | $6.34 | 6,635,940 |
| 2017-08-17 | $6.92 | $6.95 | $6.89 | $6.95 | $6.30 | 4,023,180 |
| 2017-08-16 | $6.91 | $6.92 | $6.84 | $6.92 | $6.28 | 4,004,100 |
| 2017-08-15 | $6.91 | $6.95 | $6.89 | $6.91 | $6.27 | 2,911,600 |
| 2017-08-14 | $6.85 | $6.94 | $6.83 | $6.91 | $6.27 | 2,890,330 |
| 2017-08-11 | $6.91 | $6.92 | $6.82 | $6.83 | $6.20 | 5,511,020 |
| 2017-08-10 | $7.00 | $7.01 | $6.90 | $6.94 | $6.30 | 4,577,840 |
| 2017-08-09 | $7.01 | $7.02 | $6.97 | $7.01 | $6.36 | 3,678,060 |
| 2017-08-08 | $7.02 | $7.05 | $6.97 | $7.03 | $6.38 | 5,386,120 |
| 2017-08-07 | $6.98 | $7.05 | $6.98 | $7.03 | $6.38 | 3,659,890 |
| 2017-08-04 | $7.03 | $7.06 | $6.99 | $6.99 | $6.34 | 5,790,040 |
| 2017-08-03 | $7.03 | $7.09 | $6.98 | $7.03 | $6.38 | 5,333,520 |
| 2017-08-02 | $7.19 | $7.23 | $7.00 | $7.03 | $6.38 | 9,932,820 |
| 2017-08-01 | $7.14 | $7.23 | $7.11 | $7.20 | $6.53 | 6,124,000 |
| 2017-07-31 | $7.09 | $7.16 | $7.08 | $7.12 | $6.46 | 6,044,890 |
| 2017-07-28 | $7.11 | $7.16 | $7.08 | $7.09 | $6.43 | 5,934,070 |
| 2017-07-27 | $7.12 | $7.17 | $7.05 | $7.12 | $6.46 | 8,536,150 |
| 2017-07-26 | $7.23 | $7.25 | $7.04 | $7.10 | $6.44 | 5,206,510 |
| 2017-07-25 | $7.16 | $7.23 | $7.13 | $7.21 | $6.54 | 4,708,890 |
| 2017-07-24 | $7.18 | $7.28 | $7.11 | $7.17 | $6.50 | 6,096,650 |
| 2017-07-21 | $7.12 | $7.25 | $7.10 | $7.13 | $6.47 | 7,802,280 |
| 2017-07-20 | $6.94 | $7.25 | $6.90 | $7.16 | $6.49 | 14,945,070 |
| 2017-07-19 | $6.85 | $6.95 | $6.77 | $6.94 | $6.30 | 6,719,640 |
| 2017-07-18 | $6.88 | $6.95 | $6.74 | $6.85 | $6.21 | 8,535,400 |
| 2017-07-17 | $7.33 | $7.33 | $6.85 | $6.92 | $6.28 | 13,209,310 |
| 2017-07-14 | $7.35 | $7.38 | $7.28 | $7.33 | $6.65 | 6,634,570 |
| 2017-07-13 | $7.18 | $7.44 | $7.18 | $7.38 | $6.69 | 22,204,490 |
| 2017-07-12 | $7.22 | $7.28 | $7.14 | $7.19 | $6.52 | 5,195,410 |
| 2017-07-11 | $7.23 | $7.32 | $7.21 | $7.25 | $6.58 | 8,625,750 |
| 2017-07-10 | $7.17 | $7.33 | $7.12 | $7.23 | $6.56 | 12,228,890 |
| 2017-07-07 | $7.17 | $7.19 | $7.10 | $7.17 | $6.50 | 7,075,390 |
| 2017-07-06 | $7.20 | $7.25 | $7.12 | $7.16 | $6.49 | 3,945,710 |
| 2017-07-05 | $7.17 | $7.23 | $7.11 | $7.18 | $6.51 | 3,858,430 |
| 2017-07-04 | $7.24 | $7.25 | $7.12 | $7.14 | $6.48 | 5,152,570 |
| 2017-07-03 | $7.22 | $7.26 | $7.16 | $7.25 | $6.58 | 5,149,110 |
| 2017-06-30 | $7.10 | $7.21 | $7.07 | $7.20 | $6.53 | 5,820,970 |
| 2017-06-29 | $7.12 | $7.17 | $7.07 | $7.13 | $6.47 | 4,910,990 |
| 2017-06-28 | $7.18 | $7.18 | $7.09 | $7.12 | $6.46 | 3,691,990 |
| 2017-06-27 | $7.13 | $7.22 | $7.13 | $7.18 | $6.51 | 5,629,010 |
| 2017-06-26 | $7.14 | $7.18 | $7.08 | $7.15 | $6.49 | 7,107,510 |
| 2017-06-23 | $7.10 | $7.20 | $7.02 | $7.17 | $6.47 | 7,407,650 |
| 2017-06-22 | $7.09 | $7.24 | $7.06 | $7.16 | $6.46 | 10,315,480 |
| 2017-06-21 | $7.00 | $7.13 | $7.00 | $7.08 | $6.39 | 6,709,780 |
| 2017-06-20 | $7.01 | $7.05 | $6.99 | $7.01 | $6.32 | 4,442,090 |
| 2017-06-19 | $7.06 | $7.06 | $6.90 | $7.02 | $6.33 | 8,451,680 |
| 2017-06-16 | $7.10 | $7.13 | $7.07 | $7.10 | $6.40 | 2,745,530 |
| 2017-06-15 | $7.00 | $7.12 | $7.00 | $7.11 | $6.41 | 3,886,140 |
| 2017-06-14 | $7.05 | $7.11 | $7.02 | $7.04 | $6.35 | 3,487,900 |
| 2017-06-13 | $7.00 | $7.09 | $6.91 | $7.07 | $6.38 | 3,276,440 |
| 2017-06-12 | $7.16 | $7.19 | $6.97 | $6.98 | $6.30 | 5,831,890 |
| 2017-06-09 | $7.13 | $7.22 | $7.07 | $7.16 | $6.46 | 5,765,380 |
| 2017-06-08 | $7.12 | $7.17 | $7.07 | $7.10 | $6.40 | 3,597,570 |
| 2017-06-07 | $7.01 | $7.15 | $6.97 | $7.12 | $6.42 | 5,981,320 |
| 2017-06-06 | $6.99 | $7.02 | $6.92 | $7.01 | $6.32 | 3,523,490 |
| 2017-06-05 | $6.99 | $7.01 | $6.94 | $6.98 | $6.30 | 2,398,120 |
| 2017-06-02 | $6.81 | $6.98 | $6.81 | $6.96 | $6.28 | 3,539,800 |
| 2017-06-01 | $7.07 | $7.14 | $6.85 | $6.88 | $6.21 | 5,542,320 |
| 2017-05-31 | $7.14 | $7.30 | $7.10 | $7.10 | $6.40 | 5,833,880 |
| 2017-05-30 | $7.06 | $7.06 | $7.06 | $7.06 | $6.37 | 0 |
| 2017-05-29 | $7.06 | $7.06 | $7.06 | $7.06 | $6.37 | 0 |
| 2017-05-26 | $7.06 | $7.11 | $7.02 | $7.06 | $6.37 | 2,935,450 |
| 2017-05-25 | $6.94 | $7.05 | $6.89 | $7.04 | $6.35 | 4,645,720 |
| 2017-05-24 | $6.88 | $6.96 | $6.80 | $6.95 | $6.27 | 4,190,410 |
| 2017-05-23 | $7.07 | $7.14 | $6.88 | $6.91 | $6.23 | 5,345,780 |
| 2017-05-22 | $7.22 | $7.25 | $7.08 | $7.12 | $6.42 | 4,684,820 |
| 2017-05-19 | $7.19 | $7.57 | $7.13 | $7.30 | $6.59 | 7,580,960 |
| 2017-05-18 | $7.21 | $7.26 | $7.15 | $7.17 | $6.47 | 2,571,270 |
| 2017-05-17 | $7.26 | $7.36 | $7.25 | $7.26 | $6.55 | 3,612,510 |
| 2017-05-16 | $7.16 | $7.26 | $7.07 | $7.25 | $6.54 | 3,232,590 |
| 2017-05-15 | $7.15 | $7.21 | $7.11 | $7.16 | $6.46 | 2,259,150 |
| 2017-05-12 | $7.18 | $7.21 | $7.10 | $7.14 | $6.44 | 2,500,980 |
| 2017-05-11 | $7.41 | $7.42 | $7.02 | $7.18 | $6.48 | 7,375,810 |
| 2017-05-10 | $7.60 | $7.65 | $7.42 | $7.43 | $6.70 | 4,236,050 |
| 2017-05-09 | $7.50 | $7.61 | $7.48 | $7.56 | $6.82 | 3,197,480 |
| 2017-05-08 | $7.64 | $7.66 | $7.54 | $7.54 | $6.80 | 3,532,140 |
| 2017-05-05 | $7.65 | $7.73 | $7.62 | $7.64 | $6.89 | 3,844,810 |
| 2017-05-04 | $7.65 | $7.78 | $7.57 | $7.67 | $6.92 | 4,196,800 |
| 2017-05-03 | $7.60 | $7.69 | $7.55 | $7.66 | $6.91 | 4,765,420 |
| 2017-05-02 | $7.70 | $7.70 | $7.61 | $7.63 | $6.88 | 3,674,120 |
| 2017-05-01 | $7.70 | $7.70 | $7.70 | $7.70 | $6.95 | 0 |
| 2017-04-28 | $7.66 | $7.78 | $7.58 | $7.70 | $6.95 | 5,127,310 |
| 2017-04-27 | $7.78 | $7.86 | $7.48 | $7.70 | $6.95 | 9,096,390 |
| 2017-04-26 | $7.83 | $7.83 | $7.73 | $7.79 | $7.03 | 4,209,710 |
| 2017-04-25 | $7.76 | $7.84 | $7.75 | $7.79 | $7.03 | 3,559,520 |
| 2017-04-24 | $7.96 | $7.99 | $7.75 | $7.77 | $7.01 | 8,021,800 |
| 2017-04-21 | $7.95 | $8.01 | $7.91 | $7.96 | $7.18 | 4,496,690 |
| 2017-04-20 | $7.93 | $8.04 | $7.88 | $7.94 | $7.16 | 7,298,810 |
| 2017-04-19 | $8.21 | $8.25 | $7.88 | $7.93 | $7.15 | 18,173,420 |
| 2017-04-18 | $8.37 | $8.45 | $8.25 | $8.31 | $7.50 | 21,684,860 |
| 2017-04-17 | $8.17 | $8.47 | $8.14 | $8.45 | $7.62 | 25,536,860 |
| 2017-04-14 | $8.30 | $8.32 | $8.12 | $8.18 | $7.38 | 6,874,870 |
| 2017-04-13 | $8.08 | $8.34 | $8.08 | $8.32 | $7.51 | 7,424,390 |
| 2017-04-12 | $8.19 | $8.39 | $8.18 | $8.29 | $7.48 | 13,193,640 |
| 2017-04-11 | $8.13 | $8.24 | $8.09 | $8.21 | $7.41 | 9,480,140 |
| 2017-04-10 | $8.08 | $8.14 | $8.01 | $8.13 | $7.33 | 7,225,550 |
| 2017-04-07 | $8.10 | $8.12 | $8.05 | $8.09 | $7.30 | 5,718,140 |
| 2017-04-06 | $8.10 | $8.11 | $8.03 | $8.09 | $7.30 | 5,728,270 |
| 2017-04-05 | $7.88 | $8.09 | $7.88 | $8.06 | $7.27 | 6,817,590 |
| 2017-04-04 | $7.92 | $7.92 | $7.92 | $7.92 | $7.14 | 0 |
| 2017-04-03 | $7.92 | $7.92 | $7.92 | $7.92 | $7.14 | 0 |
| 2017-03-31 | $7.88 | $7.96 | $7.88 | $7.92 | $7.14 | 3,955,190 |
| 2017-03-30 | $7.99 | $7.99 | $7.82 | $7.88 | $7.11 | 6,875,130 |
| 2017-03-29 | $8.10 | $8.11 | $7.98 | $8.00 | $7.22 | 6,021,590 |
| 2017-03-28 | $8.10 | $8.12 | $8.05 | $8.06 | $7.27 | 3,401,680 |
| 2017-03-27 | $8.11 | $8.16 | $8.07 | $8.09 | $7.30 | 5,657,030 |
| 2017-03-24 | $8.07 | $8.15 | $8.04 | $8.11 | $7.32 | 4,837,630 |
| 2017-03-23 | $8.15 | $8.15 | $8.05 | $8.08 | $7.29 | 6,747,170 |
| 2017-03-22 | $8.22 | $8.23 | $8.09 | $8.11 | $7.32 | 6,151,370 |
| 2017-03-21 | $8.27 | $8.30 | $8.10 | $8.25 | $7.44 | 3,240,610 |
| 2017-03-20 | $8.24 | $8.32 | $8.22 | $8.27 | $7.46 | 3,633,910 |
| 2017-03-17 | $8.30 | $8.33 | $8.23 | $8.25 | $7.44 | 5,007,430 |
| 2017-03-16 | $8.23 | $8.35 | $8.20 | $8.31 | $7.50 | 7,013,120 |
| 2017-03-15 | $8.22 | $8.22 | $8.13 | $8.20 | $7.40 | 3,978,850 |
| 2017-03-14 | $8.30 | $8.38 | $8.17 | $8.21 | $7.41 | 10,821,340 |
| 2017-03-13 | $8.23 | $8.33 | $8.09 | $8.30 | $7.49 | 5,192,880 |
| 2017-03-10 | $8.32 | $8.35 | $8.23 | $8.24 | $7.43 | 4,742,840 |
| 2017-03-09 | $8.40 | $8.40 | $8.28 | $8.30 | $7.49 | 5,142,780 |
| 2017-03-08 | $8.44 | $8.44 | $8.37 | $8.42 | $7.60 | 4,684,520 |
| 2017-03-07 | $8.42 | $8.45 | $8.38 | $8.44 | $7.61 | 4,877,770 |
| 2017-03-06 | $8.46 | $8.47 | $8.37 | $8.44 | $7.61 | 6,851,190 |
| 2017-03-03 | $8.38 | $8.46 | $8.37 | $8.40 | $7.58 | 5,223,790 |
| 2017-03-02 | $8.56 | $8.61 | $8.40 | $8.42 | $7.60 | 8,385,260 |
| 2017-03-01 | $8.48 | $8.70 | $8.48 | $8.58 | $7.74 | 13,026,750 |
| 2017-02-28 | $8.78 | $8.99 | $8.50 | $8.59 | $7.75 | 18,642,250 |
| 2017-02-27 | $8.51 | $8.57 | $8.42 | $8.48 | $7.65 | 6,359,490 |
| 2017-02-24 | $8.39 | $8.56 | $8.37 | $8.52 | $7.69 | 9,484,960 |
| 2017-02-23 | $8.50 | $8.54 | $8.35 | $8.40 | $7.58 | 8,564,660 |
| 2017-02-22 | $8.60 | $8.60 | $8.45 | $8.50 | $7.67 | 9,306,260 |
| 2017-02-21 | $8.49 | $8.65 | $8.44 | $8.58 | $7.74 | 13,829,180 |
| 2017-02-20 | $8.33 | $8.49 | $8.30 | $8.46 | $7.63 | 9,865,980 |
| 2017-02-17 | $8.47 | $8.56 | $8.29 | $8.31 | $7.50 | 17,815,960 |
| 2017-02-16 | $8.16 | $9.02 | $8.15 | $8.51 | $7.68 | 26,639,150 |
| 2017-02-15 | $8.10 | $8.28 | $8.08 | $8.20 | $7.40 | 16,937,110 |
| 2017-02-14 | $8.06 | $8.15 | $8.02 | $8.08 | $7.29 | 4,844,020 |
| 2017-02-13 | $8.04 | $8.07 | $8.00 | $8.06 | $7.27 | 3,929,530 |
| 2017-02-10 | $8.05 | $8.07 | $8.01 | $8.02 | $7.23 | 5,143,450 |
| 2017-02-09 | $8.00 | $8.06 | $7.97 | $8.04 | $7.25 | 5,337,970 |
| 2017-02-08 | $8.01 | $8.01 | $7.92 | $8.01 | $7.23 | 4,368,980 |
| 2017-02-07 | $8.04 | $8.04 | $7.95 | $8.02 | $7.23 | 3,622,920 |
| 2017-02-06 | $7.97 | $8.04 | $7.96 | $8.03 | $7.24 | 3,576,340 |
| 2017-02-03 | $7.94 | $8.01 | $7.90 | $7.96 | $7.18 | 2,537,630 |
| 2017-02-02 | $7.94 | $7.94 | $7.94 | $7.94 | $7.16 | 0 |
| 2017-02-01 | $7.94 | $7.94 | $7.94 | $7.94 | $7.16 | 0 |
| 2017-01-31 | $7.94 | $7.94 | $7.94 | $7.94 | $7.16 | 0 |
| 2017-01-30 | $7.94 | $7.94 | $7.94 | $7.94 | $7.16 | 0 |
| 2017-01-27 | $7.94 | $7.94 | $7.94 | $7.94 | $7.16 | 0 |
| 2017-01-26 | $7.92 | $7.99 | $7.92 | $7.94 | $7.16 | 2,766,590 |
| 2017-01-25 | $7.90 | $7.95 | $7.87 | $7.92 | $7.14 | 2,639,850 |
| 2017-01-24 | $7.92 | $7.94 | $7.87 | $7.90 | $7.13 | 3,746,620 |
| 2017-01-23 | $7.86 | $7.95 | $7.84 | $7.89 | $7.12 | 3,215,100 |
| 2017-01-20 | $7.79 | $7.89 | $7.75 | $7.84 | $7.07 | 3,245,590 |
| 2017-01-19 | $7.83 | $7.90 | $7.75 | $7.79 | $7.03 | 3,850,210 |
| 2017-01-18 | $7.84 | $7.95 | $7.75 | $7.89 | $7.12 | 3,612,920 |
| 2017-01-17 | $7.89 | $7.92 | $7.68 | $7.86 | $7.09 | 4,784,380 |
| 2017-01-16 | $8.11 | $8.24 | $7.70 | $7.89 | $7.12 | 12,399,380 |
| 2017-01-13 | $8.21 | $8.22 | $8.08 | $8.16 | $7.36 | 8,935,930 |
| 2017-01-12 | $8.13 | $8.58 | $8.11 | $8.24 | $7.43 | 14,951,990 |
| 2017-01-11 | $8.28 | $8.32 | $8.12 | $8.13 | $7.33 | 5,808,930 |
| 2017-01-10 | $8.35 | $8.37 | $8.28 | $8.30 | $7.49 | 5,194,580 |
| 2017-01-09 | $8.36 | $8.41 | $8.31 | $8.39 | $7.57 | 5,442,040 |
| 2017-01-06 | $8.38 | $8.43 | $8.31 | $8.36 | $7.54 | 5,707,290 |
| 2017-01-05 | $8.35 | $8.37 | $8.30 | $8.37 | $7.55 | 5,831,700 |
| 2017-01-04 | $8.35 | $8.38 | $8.28 | $8.34 | $7.52 | 6,159,040 |
| 2017-01-03 | $8.19 | $8.37 | $8.19 | $8.35 | $7.53 | 6,240,520 |
| 2017-01-02 | $8.19 | $8.19 | $8.19 | $8.19 | $7.39 | 0 |
| 2016-12-30 | $8.25 | $8.33 | $8.15 | $8.19 | $7.39 | 5,598,700 |
| 2016-12-29 | $8.31 | $8.39 | $8.23 | $8.25 | $7.44 | 4,625,580 |
| 2016-12-28 | $8.30 | $8.41 | $8.25 | $8.32 | $7.51 | 6,252,310 |
| 2016-12-27 | $8.25 | $8.43 | $8.17 | $8.32 | $7.51 | 6,062,940 |
| 2016-12-26 | $8.28 | $8.28 | $8.10 | $8.25 | $7.44 | 8,620,230 |
| 2016-12-23 | $8.36 | $8.58 | $8.28 | $8.29 | $7.48 | 14,964,410 |
| 2016-12-22 | $8.18 | $8.23 | $8.11 | $8.21 | $7.41 | 4,628,330 |
| 2016-12-21 | $8.12 | $8.17 | $8.10 | $8.17 | $7.37 | 4,389,450 |
| 2016-12-20 | $8.25 | $8.27 | $8.06 | $8.10 | $7.31 | 5,556,400 |
| 2016-12-19 | $8.24 | $8.32 | $8.19 | $8.25 | $7.44 | 5,552,370 |
| 2016-12-16 | $8.14 | $8.29 | $8.10 | $8.26 | $7.45 | 7,514,500 |
| 2016-12-15 | $8.05 | $8.20 | $8.03 | $8.16 | $7.36 | 8,438,410 |
| 2016-12-14 | $8.07 | $8.13 | $8.01 | $8.02 | $7.23 | 6,915,220 |
| 2016-12-13 | $8.11 | $8.15 | $7.98 | $8.07 | $7.28 | 7,415,160 |
| 2016-12-12 | $8.43 | $8.50 | $8.05 | $8.11 | $7.32 | 11,047,880 |
| 2016-12-09 | $8.51 | $8.60 | $8.39 | $8.43 | $7.60 | 10,131,040 |
| 2016-12-08 | $8.59 | $8.66 | $8.49 | $8.50 | $7.67 | 7,649,420 |
| 2016-12-07 | $8.53 | $8.65 | $8.47 | $8.59 | $7.75 | 6,436,950 |
| 2016-12-06 | $8.57 | $8.72 | $8.54 | $8.55 | $7.71 | 5,545,070 |
| 2016-12-05 | $8.66 | $8.73 | $8.53 | $8.56 | $7.72 | 7,824,180 |
| 2016-12-02 | $8.80 | $8.94 | $8.68 | $8.74 | $7.88 | 12,344,380 |
| 2016-12-01 | $8.66 | $8.87 | $8.62 | $8.85 | $7.98 | 16,336,370 |
| 2016-11-30 | $8.65 | $8.76 | $8.60 | $8.69 | $7.84 | 10,966,230 |
| 2016-11-29 | $8.77 | $8.92 | $8.63 | $8.64 | $7.79 | 23,901,280 |
| 2016-11-28 | $8.89 | $9.19 | $8.81 | $8.83 | $7.97 | 45,015,230 |
| 2016-11-25 | $8.69 | $9.00 | $8.63 | $8.97 | $8.09 | 34,641,900 |
| 2016-11-24 | $8.66 | $8.84 | $8.61 | $8.71 | $7.86 | 23,223,900 |
| 2016-11-23 | $8.61 | $8.88 | $8.50 | $8.73 | $7.87 | 31,133,770 |
| 2016-11-22 | $8.52 | $8.69 | $8.52 | $8.60 | $7.76 | 13,357,850 |
| 2016-11-21 | $8.58 | $8.73 | $8.50 | $8.58 | $7.74 | 15,581,130 |
| 2016-11-18 | $8.50 | $8.67 | $8.50 | $8.54 | $7.70 | 13,113,360 |
| 2016-11-17 | $8.60 | $8.77 | $8.52 | $8.56 | $7.72 | 17,603,820 |
| 2016-11-16 | $8.48 | $8.63 | $8.41 | $8.57 | $7.73 | 19,439,640 |
| 2016-11-15 | $8.54 | $8.56 | $8.37 | $8.45 | $7.62 | 15,428,990 |
| 2016-11-14 | $8.37 | $8.66 | $8.32 | $8.55 | $7.71 | 22,201,710 |
| 2016-11-11 | $8.31 | $8.36 | $8.27 | $8.35 | $7.53 | 9,486,440 |
| 2016-11-10 | $8.23 | $8.36 | $8.23 | $8.28 | $7.47 | 8,620,450 |
| 2016-11-09 | $8.24 | $8.28 | $8.09 | $8.22 | $7.41 | 8,922,310 |
| 2016-11-08 | $8.24 | $8.30 | $8.20 | $8.24 | $7.43 | 9,352,040 |
| 2016-11-07 | $8.30 | $8.31 | $8.16 | $8.23 | $7.42 | 8,119,640 |
| 2016-11-04 | $8.35 | $8.39 | $8.26 | $8.28 | $7.47 | 8,927,020 |
| 2016-11-03 | $8.32 | $8.40 | $8.27 | $8.34 | $7.52 | 12,431,950 |
| 2016-11-02 | $8.37 | $8.39 | $8.27 | $8.37 | $7.55 | 9,658,360 |
| 2016-11-01 | $8.42 | $8.45 | $8.34 | $8.38 | $7.56 | 10,413,080 |
| 2016-10-31 | $8.40 | $8.48 | $8.33 | $8.38 | $7.56 | 0 |
| 2016-10-28 | $8.60 | $8.63 | $8.43 | $8.45 | $7.62 | 8,431,070 |
| 2016-10-27 | $8.70 | $8.72 | $8.52 | $8.60 | $7.76 | 10,724,370 |
| 2016-10-26 | $8.55 | $8.83 | $8.51 | $8.72 | $7.87 | 21,483,190 |
| 2016-10-25 | $8.40 | $8.55 | $8.37 | $8.51 | $7.68 | 9,564,260 |
| 2016-10-24 | $8.38 | $8.46 | $8.28 | $8.37 | $7.55 | 7,689,380 |
| 2016-10-21 | $8.49 | $8.49 | $8.28 | $8.36 | $7.54 | 8,742,760 |
| 2016-10-20 | $8.50 | $8.58 | $8.50 | $8.52 | $7.69 | 5,020,070 |
| 2016-10-19 | $11.08 | $11.11 | $10.99 | $11.03 | $7.65 | 9,650,930 |
| 2016-10-18 | $10.84 | $11.09 | $10.84 | $11.08 | $7.69 | 7,763,290 |
| 2016-10-17 | $10.99 | $11.11 | $10.77 | $10.89 | $7.55 | 7,784,940 |
| 2016-10-14 | $11.09 | $11.14 | $10.90 | $11.00 | $7.63 | 6,431,230 |
| 2016-10-13 | $11.13 | $11.20 | $11.02 | $11.08 | $7.69 | 7,915,500 |
| 2016-10-12 | $11.15 | $11.29 | $11.06 | $11.18 | $7.75 | 9,703,800 |
| 2016-10-11 | $10.95 | $11.18 | $10.90 | $11.17 | $7.75 | 10,553,770 |
| 2016-10-10 | $11.02 | $11.11 | $10.79 | $10.94 | $7.59 | 11,226,560 |
| 2016-10-07 | $11.04 | $11.04 | $11.04 | $11.04 | $7.66 | 0 |
| 2016-10-06 | $11.04 | $11.04 | $11.04 | $11.04 | $7.66 | 0 |
| 2016-10-05 | $11.04 | $11.04 | $11.04 | $11.04 | $7.66 | 0 |
| 2016-10-04 | $11.04 | $11.04 | $11.04 | $11.04 | $7.66 | 0 |
| 2016-10-03 | $11.04 | $11.04 | $11.04 | $11.04 | $7.66 | 0 |
| 2016-09-30 | $10.98 | $11.16 | $10.90 | $11.04 | $7.66 | 9,372,960 |
| 2016-09-29 | $10.88 | $11.03 | $10.84 | $10.94 | $7.59 | 7,331,630 |
| 2016-09-28 | $11.04 | $11.09 | $10.80 | $10.88 | $7.55 | 9,733,860 |
| 2016-09-27 | $10.94 | $11.18 | $10.76 | $11.10 | $7.70 | 19,097,320 |
| 2016-09-26 | $11.11 | $11.24 | $10.90 | $10.94 | $7.59 | 7,116,280 |
| 2016-09-23 | $11.33 | $11.40 | $11.13 | $11.20 | $7.77 | 10,203,390 |
| 2016-09-22 | $11.10 | $11.58 | $11.10 | $11.38 | $7.89 | 21,509,340 |
| 2016-09-21 | $10.99 | $11.11 | $10.94 | $11.06 | $7.67 | 5,347,380 |
| 2016-09-20 | $11.01 | $11.08 | $10.90 | $10.99 | $7.62 | 6,315,420 |
| 2016-09-19 | $10.95 | $11.06 | $10.94 | $11.03 | $7.65 | 5,227,010 |
| 2016-09-16 | $10.96 | $10.96 | $10.96 | $10.96 | $7.60 | 0 |
| 2016-09-15 | $10.96 | $10.96 | $10.96 | $10.96 | $7.60 | 0 |
| 2016-09-14 | $10.89 | $11.05 | $10.81 | $10.96 | $7.60 | 6,488,270 |
| 2016-09-13 | $10.85 | $10.98 | $10.73 | $10.95 | $7.60 | 8,271,470 |
| 2016-09-12 | $10.93 | $11.03 | $10.69 | $10.78 | $7.48 | 13,959,230 |
| 2016-09-09 | $11.40 | $11.48 | $11.17 | $11.19 | $7.76 | 12,971,240 |
| 2016-09-08 | $11.56 | $11.60 | $11.30 | $11.43 | $7.93 | 11,014,510 |
| 2016-09-07 | $11.65 | $11.67 | $11.47 | $11.53 | $8.00 | 9,012,390 |
| 2016-09-06 | $11.32 | $11.64 | $11.29 | $11.60 | $8.05 | 10,047,170 |
| 2016-09-05 | $11.43 | $11.52 | $11.31 | $11.36 | $7.88 | 8,962,740 |
| 2016-09-02 | $11.40 | $11.54 | $11.26 | $11.35 | $7.87 | 11,663,370 |
| 2016-09-01 | $11.80 | $11.84 | $11.37 | $11.39 | $7.90 | 22,273,030 |
| 2016-08-31 | $11.75 | $11.95 | $11.67 | $11.77 | $8.16 | 19,739,140 |
| 2016-08-30 | $11.98 | $12.06 | $11.53 | $11.72 | $8.13 | 38,493,730 |
| 2016-08-29 | $13.00 | $13.09 | $12.21 | $12.26 | $8.50 | 26,180,680 |
| 2016-08-26 | $12.71 | $13.17 | $12.62 | $13.01 | $9.02 | 14,380,250 |
| 2016-08-25 | $12.77 | $12.86 | $12.35 | $12.65 | $8.77 | 18,326,140 |
| 2016-08-24 | $12.86 | $13.40 | $12.81 | $12.89 | $8.94 | 28,316,170 |
| 2016-08-23 | $12.71 | $13.05 | $12.50 | $12.96 | $8.99 | 15,792,260 |
| 2016-08-22 | $12.94 | $13.18 | $12.69 | $12.85 | $8.91 | 34,131,990 |
| 2016-08-19 | $12.80 | $13.25 | $12.62 | $12.84 | $8.91 | 40,519,840 |
| 2016-08-18 | $12.14 | $13.30 | $12.10 | $12.79 | $8.87 | 63,471,710 |
| 2016-08-17 | $12.08 | $12.31 | $11.89 | $12.09 | $8.39 | 20,147,430 |
| 2016-08-16 | $12.08 | $12.56 | $11.84 | $12.28 | $8.52 | 36,140,930 |
| 2016-08-15 | $11.78 | $12.48 | $11.78 | $12.10 | $8.39 | 41,905,420 |
| 2016-08-12 | $11.12 | $11.95 | $11.01 | $11.87 | $8.23 | 34,962,270 |
| 2016-08-11 | $11.50 | $11.63 | $11.08 | $11.09 | $7.69 | 12,998,020 |
| 2016-08-10 | $11.51 | $11.65 | $11.39 | $11.55 | $8.01 | 14,667,390 |
| 2016-08-09 | $11.51 | $11.61 | $11.32 | $11.51 | $7.98 | 17,327,630 |
| 2016-08-08 | $11.22 | $11.76 | $11.22 | $11.58 | $8.03 | 29,359,220 |
| 2016-08-05 | $11.00 | $11.46 | $10.93 | $11.27 | $7.82 | 22,883,280 |
| 2016-08-04 | $10.86 | $11.14 | $10.75 | $11.03 | $7.65 | 12,740,070 |
| 2016-08-03 | $10.65 | $11.08 | $10.50 | $10.92 | $7.57 | 15,599,200 |
| 2016-08-02 | $10.35 | $10.65 | $10.28 | $10.63 | $7.37 | 7,298,260 |
| 2016-08-01 | $10.53 | $10.70 | $10.20 | $10.32 | $7.16 | 9,213,400 |
| 2016-07-29 | $10.92 | $10.92 | $10.61 | $10.74 | $7.45 | 9,165,260 |
| 2016-07-28 | $10.81 | $10.96 | $10.58 | $10.92 | $7.57 | 13,972,880 |
| 2016-07-27 | $10.85 | $11.33 | $10.70 | $10.96 | $7.60 | 27,120,170 |
| 2016-07-26 | $10.72 | $10.92 | $10.68 | $10.86 | $7.53 | 10,162,780 |
| 2016-07-25 | $11.16 | $11.16 | $10.55 | $10.77 | $7.47 | 16,692,370 |
| 2016-07-22 | $11.20 | $11.34 | $11.04 | $11.16 | $7.74 | 17,835,590 |
| 2016-07-21 | $10.90 | $11.32 | $10.88 | $11.23 | $7.79 | 23,618,180 |
| 2016-07-20 | $10.82 | $11.10 | $10.82 | $10.97 | $7.61 | 19,480,100 |
| 2016-07-19 | $10.70 | $11.23 | $10.62 | $10.87 | $7.54 | 24,179,100 |
| 2016-07-18 | $10.39 | $10.49 | $10.27 | $10.44 | $7.24 | 6,319,520 |
| 2016-07-15 | $10.44 | $10.63 | $10.37 | $10.38 | $7.20 | 8,052,110 |
| 2016-07-14 | $10.41 | $10.58 | $10.21 | $10.57 | $7.33 | 9,783,730 |
| 2016-07-13 | $10.20 | $10.54 | $10.14 | $10.36 | $7.19 | 11,925,720 |
| 2016-07-12 | $10.03 | $10.09 | $9.77 | $10.07 | $6.98 | 7,088,720 |
| 2016-07-11 | $9.96 | $10.10 | $9.91 | $10.02 | $6.95 | 7,655,710 |
| 2016-07-08 | $9.94 | $10.01 | $9.88 | $9.94 | $6.89 | 4,607,000 |
| 2016-07-07 | $10.05 | $10.05 | $9.91 | $9.95 | $6.90 | 5,351,490 |
| 2016-07-06 | $9.92 | $10.05 | $9.88 | $10.01 | $6.94 | 6,086,090 |
| 2016-07-05 | $10.00 | $10.02 | $9.87 | $9.94 | $6.89 | 5,570,590 |
| 2016-07-04 | $9.66 | $9.97 | $9.61 | $9.91 | $6.87 | 8,695,340 |
| 2016-07-01 | $9.68 | $9.71 | $9.62 | $9.65 | $6.69 | 3,148,110 |
| 2016-06-30 | $9.64 | $9.72 | $9.60 | $9.64 | $6.69 | 3,288,750 |
| 2016-06-29 | $9.60 | $9.76 | $9.60 | $9.64 | $6.69 | 5,300,300 |
| 2016-06-28 | $9.42 | $9.59 | $9.42 | $9.58 | $6.65 | 4,226,040 |
| 2016-06-27 | $9.31 | $9.53 | $9.31 | $9.51 | $6.60 | 4,012,390 |
| 2016-06-24 | $9.59 | $9.60 | $9.22 | $9.42 | $6.53 | 3,999,330 |
| 2016-06-23 | $9.49 | $9.70 | $9.48 | $9.59 | $6.65 | 4,033,120 |
| 2016-06-22 | $9.44 | $9.52 | $9.43 | $9.52 | $6.60 | 2,313,190 |
| 2016-06-21 | $9.47 | $9.62 | $9.44 | $9.47 | $6.57 | 3,308,250 |
| 2016-06-20 | $9.48 | $9.55 | $9.35 | $9.47 | $6.57 | 2,559,180 |
| 2016-06-17 | $9.45 | $9.53 | $9.41 | $9.45 | $6.55 | 3,223,020 |
| 2016-06-16 | $9.52 | $9.56 | $9.39 | $9.40 | $6.52 | 4,192,660 |
| 2016-06-15 | $9.30 | $9.58 | $9.30 | $9.56 | $6.63 | 4,518,550 |
| 2016-06-14 | $9.35 | $9.43 | $9.31 | $9.36 | $6.49 | 2,419,610 |
| 2016-06-13 | $9.68 | $9.69 | $9.36 | $9.37 | $6.50 | 4,822,920 |
| 2016-06-10 | $9.76 | $9.76 | $9.76 | $9.76 | $6.77 | 0 |
| 2016-06-09 | $9.76 | $9.76 | $9.76 | $9.76 | $6.77 | 0 |
| 2016-06-08 | $9.72 | $9.81 | $9.68 | $9.76 | $6.77 | 4,358,010 |
| 2016-06-07 | $9.91 | $9.93 | $9.70 | $9.76 | $6.77 | 6,732,940 |
| 2016-06-06 | $9.97 | $10.06 | $9.88 | $9.91 | $6.87 | 5,286,800 |
| 2016-06-03 | $10.00 | $10.03 | $9.88 | $9.97 | $6.92 | 5,600,960 |
| 2016-06-02 | $9.79 | $10.20 | $9.65 | $10.02 | $6.95 | 9,410,230 |
| 2016-06-01 | $9.77 | $9.77 | $9.77 | $9.77 | $6.78 | 0 |
| 2016-05-31 | $9.49 | $9.78 | $9.46 | $9.77 | $6.78 | 8,305,770 |
| 2016-05-30 | $9.50 | $9.71 | $9.38 | $9.44 | $6.55 | 4,025,430 |
| 2016-05-27 | $9.61 | $9.62 | $9.45 | $9.55 | $6.62 | 2,232,590 |
| 2016-05-26 | $9.52 | $9.67 | $9.34 | $9.61 | $6.64 | 3,039,570 |
| 2016-05-25 | $9.73 | $9.73 | $9.56 | $9.56 | $6.58 | 2,251,510 |
| 2016-05-24 | $9.77 | $9.80 | $9.49 | $9.63 | $6.63 | 3,584,990 |
| 2016-05-23 | $9.62 | $9.83 | $9.62 | $9.76 | $6.72 | 3,943,540 |
| 2016-05-20 | $9.53 | $9.63 | $9.42 | $9.62 | $6.62 | 2,849,090 |
| 2016-05-19 | $9.69 | $9.77 | $9.51 | $9.54 | $6.56 | 3,117,910 |
| 2016-05-18 | $9.76 | $9.87 | $9.42 | $9.65 | $6.64 | 5,184,070 |
| 2016-05-17 | $9.85 | $9.99 | $9.68 | $9.80 | $6.74 | 3,769,510 |
| 2016-05-16 | $9.79 | $9.88 | $9.66 | $9.87 | $6.79 | 4,698,710 |
| 2016-05-13 | $9.76 | $10.05 | $9.67 | $9.78 | $6.73 | 4,710,250 |
| 2016-05-12 | $9.51 | $9.87 | $9.35 | $9.76 | $6.72 | 4,299,740 |
| 2016-05-11 | $9.70 | $9.75 | $9.53 | $9.61 | $6.61 | 4,151,470 |
| 2016-05-10 | $9.66 | $9.74 | $9.49 | $9.60 | $6.61 | 4,507,310 |
| 2016-05-09 | $10.00 | $10.00 | $9.58 | $9.60 | $6.61 | 6,594,330 |
| 2016-05-06 | $10.54 | $10.63 | $10.08 | $10.09 | $6.94 | 6,913,220 |
| 2016-05-05 | $10.45 | $10.57 | $10.35 | $10.50 | $7.22 | 4,950,860 |
| 2016-05-04 | $10.40 | $10.56 | $10.40 | $10.45 | $7.19 | 4,714,620 |
| 2016-05-03 | $10.15 | $10.50 | $10.13 | $10.45 | $7.19 | 5,958,720 |
| 2016-05-02 | $10.15 | $10.15 | $10.15 | $10.15 | $6.98 | 0 |
| 2016-04-29 | $10.11 | $10.23 | $10.03 | $10.15 | $6.98 | 2,416,310 |
| 2016-04-28 | $10.20 | $10.25 | $9.85 | $10.15 | $6.98 | 4,870,510 |
| 2016-04-27 | $10.30 | $10.36 | $10.15 | $10.18 | $7.00 | 3,876,420 |
| 2016-04-26 | $10.21 | $10.37 | $10.20 | $10.30 | $7.09 | 3,802,000 |
| 2016-04-25 | $10.31 | $10.32 | $10.05 | $10.28 | $7.07 | 4,100,840 |
| 2016-04-22 | $10.10 | $10.34 | $10.08 | $10.32 | $7.10 | 3,844,560 |
| 2016-04-21 | $10.39 | $10.43 | $10.19 | $10.24 | $7.05 | 5,248,370 |
| 2016-04-20 | $10.98 | $11.02 | $10.09 | $10.38 | $7.14 | 12,664,100 |
| 2016-04-19 | $11.03 | $11.11 | $10.88 | $10.98 | $7.55 | 7,628,260 |
| 2016-04-18 | $11.10 | $11.10 | $10.87 | $10.99 | $7.56 | 6,458,850 |
| 2016-04-15 | $11.13 | $11.33 | $11.10 | $11.22 | $7.72 | 13,431,000 |
| 2016-04-14 | $11.07 | $11.18 | $11.00 | $11.12 | $7.65 | 8,628,900 |
| 2016-04-13 | $10.96 | $11.23 | $10.94 | $11.00 | $7.57 | 17,109,370 |
| 2016-04-12 | $11.14 | $11.19 | $10.80 | $10.90 | $7.50 | 8,873,700 |
| 2016-04-11 | $11.15 | $11.30 | $11.05 | $11.14 | $7.66 | 10,135,910 |
| 2016-04-08 | $11.29 | $11.30 | $10.80 | $11.01 | $7.58 | 10,615,290 |
| 2016-04-07 | $11.95 | $12.39 | $11.40 | $11.42 | $7.86 | 20,510,760 |
| 2016-04-06 | $11.50 | $11.63 | $11.32 | $11.48 | $7.90 | 12,764,070 |
| 2016-04-05 | $11.11 | $11.66 | $11.06 | $11.62 | $7.99 | 22,203,550 |
| 2016-04-04 | $11.19 | $11.19 | $11.19 | $11.19 | $7.70 | 0 |
| 2016-04-01 | $10.95 | $11.26 | $10.82 | $11.19 | $7.70 | 9,846,170 |
| 2016-03-31 | $11.15 | $11.29 | $10.95 | $11.02 | $7.58 | 16,019,430 |
| 2016-03-30 | $10.50 | $11.19 | $10.45 | $11.14 | $7.66 | 19,679,350 |
| 2016-03-29 | $10.69 | $10.71 | $10.20 | $10.51 | $7.23 | 8,996,150 |
| 2016-03-28 | $11.09 | $11.15 | $10.69 | $10.71 | $7.37 | 8,284,740 |
| 2016-03-25 | $10.61 | $11.05 | $10.58 | $11.02 | $7.58 | 9,874,780 |
| 2016-03-24 | $10.85 | $10.88 | $10.60 | $10.61 | $7.30 | 7,883,020 |
| 2016-03-23 | $11.13 | $11.17 | $10.80 | $10.97 | $7.55 | 8,482,220 |
| 2016-03-22 | $11.01 | $11.48 | $10.91 | $11.09 | $7.63 | 15,093,350 |
| 2016-03-21 | $10.82 | $11.07 | $10.72 | $11.04 | $7.60 | 12,238,320 |
| 2016-03-18 | $10.53 | $10.85 | $10.51 | $10.70 | $7.36 | 13,711,530 |
| 2016-03-17 | $10.23 | $10.55 | $10.23 | $10.51 | $7.23 | 9,089,250 |
| 2016-03-16 | $10.45 | $10.45 | $10.18 | $10.30 | $7.09 | 7,511,330 |
| 2016-03-15 | $10.45 | $10.55 | $10.24 | $10.33 | $7.11 | 6,721,670 |
| 2016-03-14 | $10.18 | $10.58 | $10.11 | $10.45 | $7.19 | 12,003,360 |
| 2016-03-11 | $10.14 | $10.14 | $9.75 | $9.98 | $6.87 | 8,146,650 |
| 2016-03-10 | $10.75 | $10.85 | $10.02 | $10.09 | $6.94 | 10,804,300 |
| 2016-03-09 | $10.62 | $10.81 | $10.44 | $10.75 | $7.40 | 10,191,410 |
| 2016-03-08 | $11.20 | $11.28 | $10.36 | $10.93 | $7.52 | 18,508,930 |
| 2016-03-07 | $11.41 | $11.57 | $11.00 | $11.29 | $7.77 | 15,178,940 |
| 2016-03-04 | $11.66 | $11.86 | $11.05 | $11.24 | $7.73 | 24,274,220 |
| 2016-03-03 | $11.98 | $12.37 | $11.75 | $11.80 | $8.12 | 35,942,210 |
| 2016-03-02 | $11.20 | $12.40 | $10.88 | $12.19 | $8.39 | 47,973,610 |
| 2016-03-01 | $10.78 | $11.71 | $10.37 | $11.36 | $7.82 | 35,574,170 |
| 2016-02-29 | $11.36 | $11.79 | $10.31 | $11.01 | $7.58 | 31,467,670 |
| 2016-02-26 | $11.12 | $11.70 | $10.55 | $11.36 | $7.82 | 38,650,680 |
| 2016-02-25 | $11.00 | $11.89 | $10.71 | $11.02 | $7.58 | 49,870,280 |
| 2016-02-24 | $9.89 | $10.85 | $9.86 | $10.85 | $7.47 | 26,487,100 |
| 2016-02-23 | $10.03 | $10.04 | $9.69 | $9.86 | $6.78 | 8,170,580 |
| 2016-02-22 | $9.90 | $10.06 | $9.83 | $9.98 | $6.87 | 13,193,900 |
| 2016-02-19 | $9.83 | $9.85 | $9.68 | $9.73 | $6.69 | 6,525,980 |
| 2016-02-18 | $9.81 | $10.05 | $9.76 | $9.82 | $6.76 | 10,543,130 |
| 2016-02-17 | $9.66 | $9.99 | $9.58 | $9.80 | $6.74 | 9,817,450 |
| 2016-02-16 | $9.35 | $9.73 | $9.35 | $9.66 | $6.65 | 10,072,830 |
| 2016-02-15 | $9.15 | $9.40 | $9.04 | $9.31 | $6.41 | 6,736,790 |
| 2016-02-12 | $9.47 | $9.47 | $9.47 | $9.47 | $6.52 | 0 |
| 2016-02-11 | $9.47 | $9.47 | $9.47 | $9.47 | $6.52 | 0 |
| 2016-02-10 | $9.47 | $9.47 | $9.47 | $9.47 | $6.52 | 0 |
| 2016-02-09 | $9.47 | $9.47 | $9.47 | $9.47 | $6.52 | 0 |
| 2016-02-08 | $9.47 | $9.47 | $9.47 | $9.47 | $6.52 | 0 |
| 2016-02-05 | $9.69 | $9.80 | $9.41 | $9.47 | $6.52 | 5,789,760 |
| 2016-02-04 | $9.52 | $9.75 | $9.52 | $9.61 | $6.61 | 8,314,070 |
| 2016-02-03 | $9.50 | $9.83 | $9.40 | $9.54 | $6.56 | 10,186,600 |
| 2016-02-02 | $9.26 | $9.66 | $9.13 | $9.59 | $6.60 | 12,169,350 |
| 2016-02-01 | $9.17 | $9.29 | $8.98 | $9.23 | $6.35 | 6,769,700 |
| 2016-01-29 | $8.90 | $9.38 | $8.79 | $9.18 | $6.32 | 11,550,790 |
| 2016-01-28 | $9.28 | $9.45 | $8.77 | $8.81 | $6.06 | 7,564,400 |
| 2016-01-27 | $9.98 | $10.09 | $9.03 | $9.41 | $6.47 | 16,368,930 |
| 2016-01-26 | $10.90 | $10.95 | $10.03 | $10.03 | $6.90 | 10,761,240 |
| 2016-01-25 | $11.30 | $11.35 | $10.95 | $11.14 | $7.66 | 10,878,390 |
| 2016-01-22 | $10.85 | $11.18 | $10.37 | $11.10 | $7.64 | 12,889,090 |
| 2016-01-21 | $11.25 | $11.38 | $10.70 | $10.74 | $7.39 | 8,989,110 |
| 2016-01-20 | $11.58 | $11.80 | $11.30 | $11.38 | $7.83 | 10,718,240 |
| 2016-01-19 | $11.34 | $11.96 | $11.30 | $11.74 | $8.08 | 12,731,490 |
| 2016-01-18 | $10.91 | $11.49 | $10.88 | $11.35 | $7.81 | 10,824,720 |
| 2016-01-15 | $11.05 | $11.58 | $10.51 | $11.38 | $7.83 | 18,269,120 |
| 2016-01-14 | $10.28 | $11.19 | $10.20 | $11.10 | $7.64 | 11,670,390 |
| 2016-01-13 | $10.65 | $10.84 | $10.24 | $10.65 | $7.33 | 8,344,810 |
| 2016-01-12 | $10.47 | $10.75 | $10.20 | $10.59 | $7.29 | 10,797,960 |
| 2016-01-11 | $11.01 | $11.48 | $10.15 | $10.77 | $7.41 | 13,366,470 |
| 2016-01-08 | $11.00 | $11.50 | $10.60 | $11.28 | $7.76 | 14,550,550 |
| 2016-01-07 | $12.13 | $12.13 | $11.08 | $11.11 | $7.64 | 1,577,700 |
| 2016-01-06 | $11.78 | $12.32 | $11.72 | $12.30 | $8.46 | 8,453,870 |
| 2016-01-05 | $11.50 | $12.15 | $10.87 | $12.10 | $8.33 | 12,216,170 |
| 2016-01-04 | $13.31 | $13.47 | $12.08 | $12.08 | $8.31 | 7,761,890 |
| 2016-01-01 | $13.42 | $13.42 | $13.42 | $13.42 | $9.23 | 0 |
| 2015-12-31 | $13.53 | $13.69 | $13.40 | $13.42 | $9.23 | 5,801,180 |
| 2015-12-30 | $13.80 | $13.95 | $13.42 | $13.53 | $9.31 | 11,723,280 |
| 2015-12-29 | $13.66 | $13.87 | $13.58 | $13.80 | $9.49 | 6,868,020 |
| 2015-12-28 | $14.36 | $14.37 | $13.50 | $13.81 | $9.50 | 14,307,040 |
| 2015-12-25 | $14.23 | $14.40 | $14.10 | $14.27 | $9.82 | 6,254,950 |
| 2015-12-24 | $14.45 | $14.46 | $13.90 | $14.16 | $9.74 | 8,621,970 |
| 2015-12-23 | $14.75 | $14.75 | $14.21 | $14.50 | $9.98 | 12,115,510 |
| 2015-12-22 | $14.58 | $14.88 | $14.18 | $14.67 | $10.09 | 21,529,170 |
| 2015-12-21 | $13.97 | $14.29 | $13.82 | $14.25 | $9.80 | 17,387,520 |
| 2015-12-18 | $13.79 | $14.31 | $13.63 | $13.89 | $9.56 | 19,562,720 |
| 2015-12-17 | $13.41 | $13.93 | $13.37 | $13.79 | $9.49 | 13,236,250 |
| 2015-12-16 | $13.52 | $13.62 | $13.25 | $13.34 | $9.18 | 6,895,570 |
| 2015-12-15 | $13.47 | $13.76 | $13.34 | $13.41 | $9.23 | 11,514,530 |
| 2015-12-14 | $13.14 | $13.48 | $12.91 | $13.41 | $9.23 | 8,278,050 |
| 2015-12-11 | $13.01 | $13.16 | $12.77 | $13.14 | $9.04 | 8,150,680 |
| 2015-12-10 | $13.05 | $13.42 | $12.85 | $13.08 | $9.00 | 12,629,490 |
| 2015-12-09 | $13.23 | $13.35 | $12.94 | $13.05 | $8.98 | 15,151,970 |
| 2015-12-08 | $13.70 | $13.75 | $13.10 | $13.26 | $9.12 | 10,364,620 |
| 2015-12-07 | $13.93 | $14.07 | $13.61 | $13.83 | $9.52 | 12,870,130 |
| 2015-12-04 | $14.04 | $14.20 | $13.82 | $13.97 | $9.61 | 16,125,310 |
| 2015-12-03 | $13.67 | $14.35 | $13.50 | $14.32 | $9.85 | 25,022,930 |
| 2015-12-02 | $13.73 | $14.32 | $13.38 | $13.69 | $9.42 | 24,106,610 |
| 2015-12-01 | $13.25 | $14.34 | $12.80 | $13.94 | $9.59 | 24,602,080 |
| 2015-11-30 | $12.88 | $13.45 | $12.53 | $13.25 | $9.12 | 12,204,140 |
| 2015-11-27 | $14.00 | $14.00 | $12.62 | $13.09 | $9.01 | 21,131,550 |
| 2015-11-26 | $13.30 | $13.97 | $13.13 | $13.94 | $9.59 | 26,638,700 |
| 2015-11-25 | $13.21 | $13.32 | $13.01 | $13.25 | $9.12 | 12,474,980 |
| 2015-11-24 | $13.30 | $13.42 | $12.90 | $13.17 | $9.06 | 8,976,340 |
| 2015-11-23 | $13.57 | $13.68 | $13.28 | $13.38 | $9.21 | 13,003,860 |
| 2015-11-20 | $13.43 | $13.69 | $13.20 | $13.49 | $9.28 | 20,851,150 |
| 2015-11-19 | $12.91 | $13.39 | $12.78 | $13.20 | $9.08 | 11,890,950 |
| 2015-11-18 | $13.01 | $13.71 | $12.95 | $13.00 | $8.94 | 21,779,300 |
| 2015-11-17 | $13.39 | $13.68 | $12.94 | $13.00 | $8.94 | 16,021,410 |
| 2015-11-16 | $12.62 | $13.18 | $12.50 | $13.14 | $9.04 | 9,992,580 |
| 2015-11-13 | $13.05 | $13.26 | $12.75 | $12.86 | $8.85 | 12,148,040 |
| 2015-11-12 | $13.58 | $13.80 | $12.93 | $13.10 | $9.01 | 20,124,400 |
| 2015-11-11 | $13.13 | $13.65 | $13.03 | $13.57 | $9.34 | 14,663,670 |
| 2015-11-10 | $13.01 | $13.36 | $13.01 | $13.16 | $9.05 | 16,411,230 |
| 2015-11-09 | $12.50 | $13.73 | $12.48 | $13.28 | $9.14 | 32,646,370 |
| 2015-11-06 | $12.36 | $12.55 | $12.30 | $12.48 | $8.59 | 18,453,380 |
| 2015-11-05 | $12.00 | $12.89 | $11.95 | $12.36 | $8.50 | 28,748,820 |
| 2015-11-04 | $11.50 | $12.05 | $11.45 | $12.01 | $8.26 | 17,321,990 |
| 2015-11-03 | $11.56 | $11.82 | $11.37 | $11.41 | $7.85 | 11,304,930 |
| 2015-11-02 | $11.71 | $12.05 | $11.58 | $11.63 | $8.00 | 8,453,860 |
| 2015-10-30 | $11.75 | $12.07 | $11.62 | $11.83 | $8.14 | 12,184,850 |
| 2015-10-29 | $11.65 | $11.95 | $11.52 | $11.68 | $8.04 | 12,163,880 |
| 2015-10-28 | $12.08 | $12.38 | $11.41 | $11.52 | $7.93 | 18,263,500 |
| 2015-10-27 | $12.20 | $12.23 | $11.60 | $12.09 | $8.32 | 17,094,040 |
| 2015-10-26 | $12.40 | $12.50 | $12.10 | $12.37 | $8.51 | 32,259,730 |
| 2015-10-23 | $11.53 | $12.42 | $11.40 | $12.28 | $8.45 | 43,724,610 |
| 2015-10-22 | $11.04 | $11.50 | $11.00 | $11.38 | $7.83 | 17,346,280 |
| 2015-10-21 | $11.92 | $12.12 | $10.90 | $10.98 | $7.55 | 21,066,660 |
| 2015-10-20 | $11.89 | $12.16 | $11.76 | $11.88 | $8.17 | 17,276,350 |
| 2015-10-19 | $11.88 | $12.42 | $11.59 | $11.89 | $8.18 | 22,830,060 |
| 2015-10-16 | $11.50 | $12.06 | $11.45 | $11.81 | $8.13 | 26,511,760 |
| 2015-10-15 | $10.95 | $11.45 | $10.90 | $11.38 | $7.83 | 13,741,070 |
| 2015-10-14 | $11.25 | $11.47 | $10.97 | $11.00 | $7.57 | 13,396,600 |
| 2015-10-13 | $11.00 | $11.41 | $10.97 | $11.38 | $7.83 | 18,349,540 |
| 2015-10-12 | $11.03 | $11.57 | $10.90 | $11.22 | $7.72 | 36,508,790 |
| 2015-10-09 | $10.64 | $10.98 | $10.55 | $10.91 | $7.51 | 7,281,530 |
| 2015-10-08 | $10.67 | $10.75 | $10.51 | $10.62 | $7.31 | 7,424,190 |
| 2015-10-07 | $10.12 | $10.12 | $10.12 | $10.12 | $6.96 | 0 |
| 2015-10-06 | $10.12 | $10.12 | $10.12 | $10.12 | $6.96 | 0 |
| 2015-10-05 | $10.12 | $10.12 | $10.12 | $10.12 | $6.96 | 0 |
| 2015-10-02 | $10.12 | $10.12 | $10.12 | $10.12 | $6.96 | 0 |
| 2015-10-01 | $10.12 | $10.12 | $10.12 | $10.12 | $6.96 | 0 |
| 2015-09-30 | $10.19 | $10.27 | $10.05 | $10.12 | $6.96 | 3,387,510 |
| 2015-09-29 | $10.20 | $10.38 | $10.02 | $10.08 | $6.94 | 4,819,130 |
| 2015-09-28 | $10.44 | $10.53 | $10.09 | $10.48 | $7.21 | 5,694,880 |
| 2015-09-25 | $10.74 | $10.99 | $10.33 | $10.39 | $7.15 | 8,090,400 |
| 2015-09-24 | $11.00 | $11.17 | $10.62 | $10.85 | $7.47 | 9,492,680 |
| 2015-09-23 | $10.64 | $11.14 | $10.50 | $10.90 | $7.50 | 11,086,660 |
| 2015-09-22 | $10.55 | $11.00 | $10.55 | $10.81 | $7.44 | 11,210,990 |
| 2015-09-21 | $10.22 | $10.76 | $10.18 | $10.59 | $7.29 | 9,025,980 |
| 2015-09-18 | $10.65 | $10.76 | $10.21 | $10.28 | $7.07 | 9,394,390 |
| 2015-09-17 | $10.70 | $11.35 | $10.45 | $10.47 | $7.20 | 16,343,670 |
| 2015-09-16 | $10.00 | $10.86 | $9.89 | $10.86 | $7.47 | 13,258,510 |
| 2015-09-15 | $10.34 | $10.55 | $9.77 | $9.87 | $6.79 | 14,356,910 |
| 2015-09-14 | $11.69 | $11.70 | $10.41 | $10.85 | $7.47 | 29,117,010 |
| 2015-09-11 | $10.40 | $11.57 | $10.40 | $11.57 | $7.96 | 25,236,810 |
| 2015-09-10 | $10.78 | $10.97 | $10.42 | $10.52 | $7.24 | 9,668,570 |
| 2015-09-09 | $11.01 | $11.41 | $10.68 | $10.88 | $7.49 | 28,017,550 |
| 2015-09-08 | $10.10 | $11.00 | $9.71 | $10.84 | $7.46 | 8,833,070 |
| 2015-09-07 | $10.33 | $10.88 | $10.00 | $10.05 | $6.91 | 10,183,990 |
| 2015-09-04 | $10.33 | $10.33 | $10.33 | $10.33 | $7.11 | 0 |
| 2015-09-03 | $10.33 | $10.33 | $10.33 | $10.33 | $7.11 | 0 |
| 2015-09-02 | $9.36 | $10.48 | $9.30 | $10.33 | $7.11 | 18,879,590 |
| 2015-09-01 | $11.30 | $11.47 | $10.05 | $10.05 | $6.91 | 12,908,620 |
| 2015-08-31 | $11.80 | $11.80 | $11.10 | $11.17 | $7.69 | 12,563,490 |
Shanghai Industrial Development Company Ltd (600748) News Headlines
Recent Shanghai Industrial Development Company Ltd (600748) News
Similar Companies to Shanghai Industrial Development Company Ltd (600748) 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 | -- | -- | -- |