CMST Development Company Ltd (600787) Exchange: SHG
Data as of July 11, 2025
$5.88 ($0.13) 2.26%
CMST Development Company Ltd - Daily Information
Click for more stock information on CMST Development Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $5.76 |
| Previous Close | $5.88 |
| High | $5.99 |
| Low | $5.75 |
| Adjusted Open | $5.76 |
| Previous Adjusted Close | $5.88 |
| Adjusted High | $5.99 |
| Adjusted Low | $5.75 |
About CMST Development Company Ltd (600787)
CMST Development Co., Ltd. is principally engaged in the logistics and trading business. The Company and its subsidiaries are primarily involved in the storage, sale and distribution of merchandises, and freight forwarding. The Company's main business consist of the wholesale and retail of general merchandises, the distribution of automobiles (including cars) and parts, customs clearance, the import and export of various products, such as rubber and steel. The Company operates its business in domestic China.
Invest in CMST Development Company Ltd (600787)
Historical Stock Data for CMST Development Company Ltd (600787)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $5.76 | $5.99 | $5.75 | $5.88 | $5.88 | 74,984,970 |
| 2025-06-26 | $5.82 | $5.82 | $5.75 | $5.75 | $5.75 | 36,247,100 |
| 2025-06-25 | $5.77 | $5.85 | $5.75 | $5.82 | $5.82 | 41,953,360 |
| 2025-06-24 | $5.73 | $5.79 | $5.71 | $5.78 | $5.78 | 32,706,130 |
| 2025-06-23 | $5.65 | $5.75 | $5.64 | $5.75 | $5.75 | 27,163,400 |
| 2025-06-20 | $5.64 | $5.73 | $5.64 | $5.66 | $5.66 | 24,643,700 |
| 2025-06-19 | $5.75 | $5.79 | $5.65 | $5.66 | $5.66 | 38,242,850 |
| 2025-06-18 | $5.81 | $5.82 | $5.72 | $5.76 | $5.76 | 26,214,900 |
| 2025-06-17 | $5.76 | $5.81 | $5.73 | $5.80 | $5.80 | 35,724,400 |
| 2025-06-13 | $5.77 | $5.78 | $5.71 | $5.72 | $5.72 | 33,582,050 |
| 2025-06-12 | $5.88 | $5.88 | $5.75 | $5.79 | $5.79 | 52,807,770 |
| 2025-06-11 | $5.86 | $5.94 | $5.84 | $5.87 | $5.87 | 50,958,880 |
| 2025-06-10 | $5.89 | $5.90 | $5.77 | $5.88 | $5.88 | 64,644,000 |
| 2025-06-09 | $5.90 | $5.93 | $5.87 | $5.91 | $5.91 | 44,634,820 |
| 2025-06-06 | $5.89 | $5.95 | $5.86 | $5.89 | $5.89 | 51,407,570 |
| 2025-06-05 | $6.07 | $6.08 | $5.85 | $5.91 | $5.91 | 88,544,220 |
| 2025-06-04 | $6.22 | $6.25 | $6.06 | $6.13 | $6.13 | 100,687,110 |
| 2025-06-03 | $6.30 | $6.35 | $6.08 | $6.20 | $6.20 | 173,952,200 |
| 2025-05-30 | $5.91 | $6.60 | $5.91 | $6.35 | $6.35 | 302,373,610 |
| 2025-05-29 | $5.66 | $6.20 | $5.66 | $6.07 | $6.07 | 264,916,240 |
| 2025-05-28 | $5.75 | $5.77 | $5.62 | $5.64 | $5.64 | 60,060,910 |
| 2025-05-27 | $5.73 | $5.80 | $5.71 | $5.75 | $5.75 | 28,442,900 |
| 2025-05-26 | $5.67 | $5.72 | $5.66 | $5.72 | $5.72 | 18,733,700 |
| 2025-05-23 | $5.71 | $5.74 | $5.67 | $5.67 | $5.67 | 26,901,800 |
| 2025-05-22 | $5.80 | $5.80 | $5.72 | $5.72 | $5.72 | 32,537,000 |
| 2025-05-21 | $5.83 | $5.83 | $5.78 | $5.81 | $5.81 | 28,282,100 |
| 2025-05-20 | $5.81 | $5.84 | $5.77 | $5.84 | $5.84 | 37,757,750 |
| 2025-05-19 | $5.83 | $5.86 | $5.74 | $5.81 | $5.81 | 51,308,810 |
| 2025-05-16 | $5.92 | $5.95 | $5.82 | $5.83 | $5.83 | 82,508,180 |
| 2025-05-15 | $6.20 | $6.21 | $5.98 | $5.99 | $5.99 | 109,837,270 |
| 2025-05-14 | $5.95 | $6.29 | $5.92 | $6.28 | $6.28 | 145,223,460 |
| 2025-05-13 | $6.05 | $6.06 | $5.94 | $5.95 | $5.95 | 39,175,470 |
| 2025-05-12 | $5.97 | $6.01 | $5.91 | $6.01 | $6.01 | 44,843,610 |
| 2025-05-09 | $6.03 | $6.03 | $5.89 | $5.93 | $5.93 | 44,586,960 |
| 2025-05-08 | $6.03 | $6.07 | $5.97 | $6.01 | $6.01 | 51,798,900 |
| 2025-05-07 | $6.09 | $6.15 | $5.97 | $6.02 | $6.02 | 75,161,800 |
| 2025-05-06 | $5.92 | $6.03 | $5.91 | $6.03 | $6.03 | 58,791,330 |
| 2025-04-30 | $6.10 | $6.13 | $5.89 | $5.89 | $5.89 | 85,520,900 |
| 2025-04-29 | $6.11 | $6.21 | $6.05 | $6.09 | $6.09 | 62,639,480 |
| 2025-04-28 | $6.40 | $6.42 | $6.13 | $6.16 | $6.16 | 73,279,400 |
| 2025-04-25 | $6.39 | $6.51 | $6.30 | $6.40 | $6.40 | 90,873,720 |
| 2025-04-24 | $6.58 | $6.70 | $6.38 | $6.40 | $6.40 | 141,071,620 |
| 2025-04-23 | $6.85 | $7.06 | $6.66 | $6.77 | $6.77 | 270,420,110 |
| 2025-04-22 | $6.09 | $6.66 | $6.09 | $6.66 | $6.66 | 157,795,390 |
| 2025-04-21 | $6.01 | $6.10 | $5.95 | $6.05 | $6.05 | 71,302,980 |
| 2025-04-18 | $6.37 | $6.38 | $6.16 | $6.17 | $6.17 | 77,694,020 |
| 2025-04-17 | $6.40 | $6.45 | $6.27 | $6.42 | $6.42 | 100,678,600 |
| 2025-04-16 | $6.52 | $6.75 | $6.45 | $6.51 | $6.51 | 119,898,270 |
| 2025-04-15 | $6.60 | $6.61 | $6.40 | $6.42 | $6.42 | 108,622,000 |
| 2025-04-14 | $6.45 | $6.75 | $6.42 | $6.69 | $6.69 | 155,658,130 |
| 2025-04-11 | $6.61 | $6.90 | $6.50 | $6.62 | $6.62 | 203,997,050 |
| 2025-04-10 | $6.61 | $7.12 | $6.35 | $6.68 | $6.68 | 278,145,520 |
| 2025-04-09 | $6.48 | $6.61 | $6.16 | $6.61 | $6.61 | 229,949,470 |
| 2025-04-08 | $5.49 | $6.01 | $5.49 | $6.01 | $6.01 | 90,877,330 |
| 2025-04-07 | $5.90 | $6.17 | $5.43 | $5.46 | $5.46 | 104,740,080 |
| 2025-04-03 | $5.74 | $6.08 | $5.73 | $6.03 | $6.03 | 73,759,010 |
| 2025-04-02 | $5.78 | $5.81 | $5.74 | $5.79 | $5.79 | 10,599,700 |
| 2025-04-01 | $5.72 | $5.80 | $5.72 | $5.78 | $5.78 | 13,007,000 |
| 2025-03-31 | $5.78 | $5.81 | $5.70 | $5.72 | $5.72 | 18,091,500 |
| 2025-03-28 | $5.90 | $5.91 | $5.78 | $5.80 | $5.80 | 24,097,850 |
| 2025-03-27 | $5.95 | $5.99 | $5.88 | $5.90 | $5.90 | 28,637,000 |
| 2025-03-26 | $5.92 | $5.98 | $5.89 | $5.98 | $5.98 | 22,297,440 |
| 2025-03-25 | $5.87 | $5.95 | $5.86 | $5.93 | $5.93 | 20,507,700 |
| 2025-03-24 | $5.93 | $5.95 | $5.78 | $5.88 | $5.88 | 28,546,440 |
| 2025-03-21 | $5.91 | $6.04 | $5.87 | $5.90 | $5.90 | 31,773,520 |
| 2025-03-20 | $5.94 | $5.99 | $5.93 | $5.93 | $5.93 | 16,022,300 |
| 2025-03-19 | $5.98 | $5.99 | $5.93 | $5.96 | $5.96 | 15,667,720 |
| 2025-03-18 | $6.02 | $6.03 | $5.96 | $6.01 | $6.01 | 19,009,300 |
| 2025-03-17 | $6.00 | $6.07 | $5.97 | $6.00 | $6.00 | 22,536,510 |
| 2025-03-14 | $5.84 | $5.99 | $5.82 | $5.99 | $5.99 | 30,302,310 |
| 2025-03-13 | $5.93 | $5.96 | $5.79 | $5.84 | $5.84 | 30,493,710 |
| 2025-03-12 | $5.97 | $6.00 | $5.96 | $5.96 | $5.96 | 19,556,400 |
| 2025-03-11 | $5.91 | $5.98 | $5.88 | $5.96 | $5.96 | 18,217,730 |
| 2025-03-10 | $5.93 | $5.97 | $5.88 | $5.95 | $5.95 | 18,271,790 |
| 2025-03-07 | $5.99 | $6.03 | $5.91 | $5.94 | $5.94 | 25,500,990 |
| 2025-03-06 | $5.94 | $6.04 | $5.93 | $6.03 | $6.03 | 30,244,810 |
| 2025-03-05 | $5.94 | $5.95 | $5.86 | $5.93 | $5.93 | 23,309,500 |
| 2025-03-04 | $5.86 | $6.07 | $5.83 | $5.95 | $5.95 | 39,680,490 |
| 2025-03-03 | $5.92 | $5.98 | $5.85 | $5.87 | $5.87 | 23,607,590 |
| 2025-02-28 | $5.99 | $6.03 | $5.89 | $5.91 | $5.91 | 30,311,100 |
| 2025-02-27 | $6.06 | $6.15 | $5.95 | $6.03 | $6.03 | 38,674,730 |
| 2025-02-26 | $6.04 | $6.13 | $6.02 | $6.08 | $6.08 | 39,262,580 |
| 2025-02-25 | $6.15 | $6.15 | $6.02 | $6.04 | $6.04 | 33,433,480 |
| 2025-02-24 | $6.18 | $6.24 | $6.12 | $6.17 | $6.17 | 27,108,200 |
| 2025-02-20 | $6.22 | $6.23 | $6.10 | $6.16 | $6.16 | 29,240,000 |
| 2025-02-19 | $6.19 | $6.23 | $6.14 | $6.23 | $6.23 | 32,708,500 |
| 2025-02-18 | $6.41 | $6.44 | $6.17 | $6.19 | $6.19 | 40,185,100 |
| 2025-02-17 | $6.25 | $6.55 | $6.23 | $6.40 | $6.40 | 60,036,880 |
| 2025-02-14 | $6.23 | $6.27 | $6.16 | $6.21 | $6.21 | 28,022,520 |
| 2025-02-13 | $6.35 | $6.39 | $6.23 | $6.24 | $6.24 | 37,410,340 |
| 2025-02-12 | $6.35 | $6.42 | $6.25 | $6.34 | $6.34 | 58,046,630 |
| 2025-02-11 | $6.25 | $6.45 | $6.18 | $6.30 | $6.30 | 77,713,440 |
| 2025-02-10 | $6.13 | $6.23 | $6.13 | $6.20 | $6.20 | 36,086,320 |
| 2025-02-07 | $6.03 | $6.18 | $6.00 | $6.12 | $6.12 | 37,408,190 |
| 2025-02-06 | $5.89 | $6.04 | $5.85 | $6.04 | $6.04 | 30,137,220 |
| 2025-02-05 | $5.96 | $5.98 | $5.85 | $5.90 | $5.90 | 19,424,210 |
| 2025-01-27 | $6.03 | $6.12 | $5.91 | $5.91 | $5.91 | 23,866,200 |
| 2025-01-24 | $6.00 | $6.04 | $5.94 | $6.03 | $6.03 | 24,716,200 |
| 2025-01-23 | $6.07 | $6.16 | $6.01 | $6.01 | $6.01 | 30,197,060 |
| 2025-01-22 | $6.06 | $6.06 | $5.95 | $5.99 | $5.99 | 20,237,300 |
| 2025-01-21 | $6.11 | $6.13 | $6.01 | $6.06 | $6.06 | 21,383,120 |
| 2025-01-20 | $6.16 | $6.20 | $6.07 | $6.09 | $6.09 | 26,539,000 |
| 2025-01-17 | $6.04 | $6.16 | $5.99 | $6.11 | $6.11 | 32,998,050 |
| 2025-01-16 | $6.07 | $6.18 | $6.01 | $6.05 | $6.05 | 29,760,900 |
| 2025-01-15 | $6.08 | $6.08 | $6.00 | $6.07 | $6.07 | 26,210,400 |
| 2025-01-14 | $5.82 | $6.09 | $5.82 | $6.08 | $6.08 | 39,040,590 |
| 2025-01-13 | $5.74 | $5.83 | $5.67 | $5.82 | $5.82 | 24,973,600 |
| 2025-01-09 | $5.90 | $6.09 | $5.87 | $6.00 | $6.00 | 35,556,100 |
| 2025-01-08 | $5.98 | $5.98 | $5.76 | $5.95 | $5.95 | 37,645,400 |
| 2025-01-07 | $5.90 | $6.00 | $5.88 | $5.99 | $5.99 | 31,407,000 |
| 2025-01-06 | $5.94 | $5.98 | $5.82 | $5.91 | $5.91 | 33,803,400 |
| 2025-01-03 | $6.17 | $6.22 | $5.93 | $5.95 | $5.95 | 42,923,760 |
| 2025-01-02 | $6.36 | $6.43 | $6.14 | $6.20 | $6.20 | 44,649,250 |
| 2024-12-31 | $6.60 | $6.63 | $6.37 | $6.38 | $6.38 | 33,738,420 |
| 2024-12-30 | $6.65 | $6.71 | $6.53 | $6.56 | $6.56 | 32,740,990 |
| 2024-12-27 | $6.61 | $6.75 | $6.56 | $6.69 | $6.69 | 39,941,400 |
| 2024-12-26 | $6.69 | $6.72 | $6.58 | $6.60 | $6.60 | 49,961,050 |
| 2024-12-25 | $6.85 | $6.85 | $6.65 | $6.69 | $6.69 | 45,250,810 |
| 2024-12-24 | $6.88 | $6.98 | $6.76 | $6.85 | $6.85 | 39,637,400 |
| 2024-12-23 | $7.15 | $7.25 | $6.83 | $6.86 | $6.86 | 53,731,570 |
| 2024-12-20 | $6.98 | $7.14 | $6.93 | $7.03 | $7.03 | 45,949,960 |
| 2024-12-19 | $6.97 | $7.17 | $6.88 | $7.05 | $7.05 | 64,773,760 |
| 2024-12-18 | $7.11 | $7.31 | $7.07 | $7.14 | $7.14 | 82,561,960 |
| 2024-12-17 | $7.14 | $7.22 | $6.94 | $6.98 | $6.98 | 62,288,790 |
| 2024-12-16 | $7.46 | $7.47 | $7.06 | $7.11 | $7.11 | 105,089,370 |
| 2024-12-13 | $7.87 | $7.88 | $7.50 | $7.54 | $7.54 | 113,629,790 |
| 2024-12-12 | $7.61 | $8.14 | $7.51 | $7.96 | $7.96 | 153,174,050 |
| 2024-12-11 | $7.40 | $7.76 | $7.35 | $7.64 | $7.64 | 107,612,230 |
| 2024-12-10 | $7.62 | $7.66 | $7.41 | $7.43 | $7.43 | 114,883,840 |
| 2024-12-09 | $7.52 | $7.68 | $7.38 | $7.41 | $7.41 | 99,020,980 |
| 2024-12-06 | $7.80 | $7.84 | $7.55 | $7.56 | $7.56 | 161,862,120 |
| 2024-12-05 | $7.88 | $8.36 | $7.64 | $8.00 | $8.00 | 203,260,640 |
| 2024-12-04 | $9.27 | $9.27 | $8.05 | $8.06 | $8.06 | 287,050,880 |
| 2024-12-03 | $7.94 | $8.93 | $7.84 | $8.93 | $8.93 | 182,768,950 |
| 2024-12-02 | $8.63 | $9.30 | $8.01 | $8.12 | $8.12 | 342,646,710 |
| 2024-11-29 | $8.42 | $8.82 | $8.20 | $8.82 | $8.82 | 290,982,960 |
| 2024-11-28 | $7.40 | $8.02 | $7.40 | $8.02 | $8.02 | 175,083,620 |
| 2024-11-27 | $6.92 | $7.76 | $6.70 | $7.29 | $7.29 | 342,617,340 |
| 2024-11-26 | $6.42 | $7.05 | $6.10 | $7.05 | $7.05 | 198,171,320 |
| 2024-11-25 | $6.66 | $6.82 | $6.26 | $6.41 | $6.41 | 229,227,840 |
| 2024-11-22 | $6.49 | $7.07 | $6.45 | $6.96 | $6.96 | 289,476,430 |
| 2024-11-21 | $6.65 | $7.09 | $6.35 | $6.43 | $6.43 | 230,195,590 |
| 2024-11-20 | $6.34 | $7.30 | $6.34 | $6.83 | $6.83 | 305,911,020 |
| 2024-11-19 | $7.30 | $7.57 | $6.90 | $7.04 | $7.04 | 396,416,610 |
| 2024-11-18 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 30,567,010 |
| 2024-11-15 | $5.60 | $6.25 | $5.53 | $6.25 | $6.25 | 205,948,290 |
| 2024-11-14 | $5.90 | $6.01 | $5.65 | $5.68 | $5.68 | 162,678,050 |
| 2024-11-13 | $5.82 | $6.46 | $5.67 | $6.10 | $6.10 | 228,759,690 |
| 2024-11-12 | $5.35 | $5.87 | $5.33 | $5.87 | $5.87 | 82,820,070 |
| 2024-11-11 | $5.31 | $5.36 | $5.24 | $5.34 | $5.34 | 30,204,450 |
| 2024-11-08 | $5.49 | $5.54 | $5.34 | $5.35 | $5.35 | 40,125,600 |
| 2024-11-07 | $5.30 | $5.47 | $5.26 | $5.47 | $5.47 | 43,499,560 |
| 2024-11-06 | $5.31 | $5.39 | $5.25 | $5.31 | $5.31 | 28,787,000 |
| 2024-11-05 | $5.18 | $5.31 | $5.17 | $5.30 | $5.30 | 33,449,880 |
| 2024-11-04 | $5.17 | $5.20 | $5.14 | $5.20 | $5.20 | 15,405,890 |
| 2024-11-01 | $5.24 | $5.28 | $5.13 | $5.18 | $5.18 | 24,096,420 |
| 2024-10-31 | $5.20 | $5.26 | $5.17 | $5.25 | $5.25 | 24,499,140 |
| 2024-10-30 | $5.19 | $5.26 | $5.16 | $5.20 | $5.20 | 16,675,850 |
| 2024-10-29 | $5.29 | $5.32 | $5.17 | $5.20 | $5.20 | 24,035,570 |
| 2024-10-28 | $5.22 | $5.30 | $5.16 | $5.30 | $5.30 | 27,010,600 |
| 2024-10-25 | $5.26 | $5.28 | $5.23 | $5.27 | $5.27 | 18,243,590 |
| 2024-10-24 | $5.26 | $5.30 | $5.21 | $5.25 | $5.25 | 12,347,870 |
| 2024-10-23 | $5.28 | $5.32 | $5.25 | $5.28 | $5.28 | 23,830,210 |
| 2024-10-22 | $5.19 | $5.31 | $5.12 | $5.29 | $5.29 | 34,659,300 |
| 2024-10-21 | $5.17 | $5.32 | $5.15 | $5.22 | $5.22 | 36,234,070 |
| 2024-10-18 | $4.98 | $5.15 | $4.92 | $5.08 | $5.08 | 29,223,190 |
| 2024-10-17 | $5.10 | $5.11 | $4.98 | $4.99 | $4.99 | 17,931,400 |
| 2024-10-16 | $5.01 | $5.13 | $5.01 | $5.08 | $5.08 | 17,784,220 |
| 2024-10-15 | $5.15 | $5.16 | $5.03 | $5.04 | $5.04 | 23,977,210 |
| 2024-10-14 | $5.19 | $5.21 | $5.08 | $5.19 | $5.19 | 27,359,000 |
| 2024-10-11 | $5.31 | $5.33 | $5.09 | $5.16 | $5.16 | 33,157,680 |
| 2024-10-10 | $5.14 | $5.53 | $5.05 | $5.35 | $5.35 | 50,804,390 |
| 2024-10-09 | $5.48 | $5.48 | $5.10 | $5.12 | $5.12 | 46,308,900 |
| 2024-10-08 | $5.85 | $5.85 | $5.36 | $5.58 | $5.58 | 62,095,510 |
| 2024-09-30 | $5.08 | $5.35 | $5.06 | $5.32 | $5.32 | 58,608,250 |
| 2024-09-27 | $5.00 | $5.03 | $4.86 | $4.95 | $4.95 | 21,707,010 |
| 2024-09-26 | $4.69 | $4.88 | $4.67 | $4.87 | $4.87 | 20,545,310 |
| 2024-09-25 | $4.66 | $4.79 | $4.66 | $4.69 | $4.69 | 17,756,250 |
| 2024-09-24 | $4.43 | $4.60 | $4.42 | $4.59 | $4.59 | 18,120,730 |
| 2024-09-23 | $4.37 | $4.41 | $4.34 | $4.41 | $4.41 | 6,193,140 |
| 2024-09-20 | $4.37 | $4.39 | $4.33 | $4.37 | $4.37 | 6,854,130 |
| 2024-09-19 | $4.28 | $4.39 | $4.26 | $4.37 | $4.37 | 7,291,700 |
| 2024-09-18 | $4.30 | $4.30 | $4.19 | $4.27 | $4.27 | 5,983,760 |
| 2024-09-13 | $4.29 | $4.32 | $4.27 | $4.28 | $4.28 | 5,004,490 |
| 2024-09-12 | $4.27 | $4.33 | $4.27 | $4.27 | $4.27 | 5,183,910 |
| 2024-09-11 | $4.32 | $4.33 | $4.23 | $4.27 | $4.27 | 6,440,680 |
| 2024-09-10 | $4.36 | $4.38 | $4.26 | $4.34 | $4.34 | 7,678,210 |
| 2024-09-09 | $4.40 | $4.41 | $4.34 | $4.35 | $4.35 | 8,306,970 |
| 2024-09-06 | $4.42 | $4.48 | $4.40 | $4.41 | $4.41 | 7,013,500 |
| 2024-09-05 | $4.40 | $4.45 | $4.40 | $4.44 | $4.44 | 5,999,500 |
| 2024-09-04 | $4.44 | $4.47 | $4.40 | $4.41 | $4.41 | 8,173,500 |
| 2024-09-03 | $4.48 | $4.52 | $4.45 | $4.46 | $4.46 | 9,253,390 |
| 2024-09-02 | $4.51 | $4.55 | $4.47 | $4.51 | $4.51 | 11,950,460 |
| 2024-08-30 | $4.48 | $4.57 | $4.40 | $4.51 | $4.51 | 16,888,600 |
| 2024-08-29 | $4.49 | $4.53 | $4.45 | $4.49 | $4.49 | 9,196,730 |
| 2024-08-28 | $4.49 | $4.56 | $4.47 | $4.50 | $4.50 | 5,313,600 |
| 2024-08-27 | $4.50 | $4.54 | $4.47 | $4.52 | $4.52 | 8,687,300 |
| 2024-08-26 | $4.47 | $4.57 | $4.46 | $4.51 | $4.51 | 13,265,240 |
| 2024-08-23 | $4.51 | $4.51 | $4.36 | $4.44 | $4.44 | 23,370,500 |
| 2024-08-22 | $4.69 | $4.72 | $4.66 | $4.67 | $4.67 | 7,582,380 |
| 2024-08-21 | $4.73 | $4.77 | $4.69 | $4.70 | $4.70 | 7,185,900 |
| 2024-08-20 | $4.83 | $4.85 | $4.72 | $4.74 | $4.74 | 9,904,260 |
| 2024-08-19 | $4.77 | $4.85 | $4.76 | $4.84 | $4.84 | 8,930,500 |
| 2024-08-16 | $4.83 | $4.84 | $4.77 | $4.78 | $4.78 | 6,944,300 |
| 2024-08-15 | $4.78 | $4.85 | $4.75 | $4.82 | $4.82 | 8,329,100 |
| 2024-08-14 | $4.85 | $4.86 | $4.78 | $4.79 | $4.79 | 6,784,500 |
| 2024-08-13 | $4.82 | $4.86 | $4.80 | $4.86 | $4.86 | 6,954,630 |
| 2024-08-12 | $4.84 | $4.86 | $4.80 | $4.83 | $4.83 | 5,890,300 |
| 2024-08-09 | $4.89 | $4.91 | $4.84 | $4.84 | $4.84 | 7,269,400 |
| 2024-08-08 | $4.84 | $4.90 | $4.83 | $4.86 | $4.86 | 7,293,600 |
| 2024-08-07 | $4.86 | $4.90 | $4.82 | $4.86 | $4.86 | 8,624,310 |
| 2024-08-06 | $4.91 | $4.95 | $4.82 | $4.87 | $4.87 | 10,895,240 |
| 2024-08-05 | $4.92 | $4.99 | $4.87 | $4.88 | $4.88 | 13,211,310 |
| 2024-08-02 | $4.91 | $4.98 | $4.90 | $4.92 | $4.92 | 9,714,530 |
| 2024-08-01 | $4.93 | $4.97 | $4.90 | $4.95 | $4.95 | 13,011,120 |
| 2024-07-31 | $4.82 | $4.94 | $4.81 | $4.92 | $4.92 | 16,949,570 |
| 2024-07-30 | $4.74 | $4.81 | $4.72 | $4.81 | $4.81 | 10,415,300 |
| 2024-07-29 | $4.76 | $4.78 | $4.72 | $4.75 | $4.75 | 7,829,300 |
| 2024-07-26 | $4.71 | $4.77 | $4.69 | $4.75 | $4.75 | 9,388,200 |
| 2024-07-25 | $4.66 | $4.71 | $4.64 | $4.69 | $4.69 | 7,599,720 |
| 2024-07-24 | $4.68 | $4.74 | $4.63 | $4.66 | $4.66 | 10,805,490 |
| 2024-07-23 | $4.70 | $4.78 | $4.68 | $4.68 | $4.68 | 11,930,330 |
| 2024-07-22 | $4.71 | $4.75 | $4.70 | $4.72 | $4.72 | 10,027,450 |
| 2024-07-19 | $4.71 | $4.74 | $4.67 | $4.73 | $4.73 | 10,265,380 |
| 2024-07-18 | $4.69 | $4.72 | $4.65 | $4.72 | $4.72 | 10,601,940 |
| 2024-07-17 | $4.70 | $4.72 | $4.66 | $4.70 | $4.70 | 9,216,200 |
| 2024-07-16 | $4.73 | $4.73 | $4.67 | $4.69 | $4.69 | 9,729,400 |
| 2024-07-15 | $4.73 | $4.76 | $4.69 | $4.73 | $4.73 | 11,730,930 |
| 2024-07-12 | $4.83 | $4.84 | $4.72 | $4.77 | $4.77 | 18,926,910 |
| 2024-07-11 | $4.83 | $4.87 | $4.77 | $4.82 | $4.82 | 13,740,030 |
| 2024-07-10 | $4.78 | $4.83 | $4.75 | $4.76 | $4.76 | 7,812,200 |
| 2024-07-09 | $4.73 | $4.83 | $4.66 | $4.82 | $4.82 | 12,565,110 |
| 2024-07-08 | $4.83 | $4.83 | $4.69 | $4.75 | $4.75 | 12,259,500 |
| 2024-07-05 | $4.89 | $4.94 | $4.82 | $4.84 | $4.84 | 9,962,180 |
| 2024-07-04 | $4.94 | $4.95 | $4.85 | $4.88 | $4.88 | 11,822,820 |
| 2024-07-03 | $4.93 | $4.99 | $4.92 | $4.95 | $4.95 | 9,325,850 |
| 2024-07-02 | $4.93 | $4.95 | $4.88 | $4.93 | $4.93 | 8,942,000 |
| 2024-07-01 | $4.80 | $4.92 | $4.78 | $4.92 | $4.92 | 11,235,990 |
| 2024-06-28 | $4.75 | $4.88 | $4.74 | $4.81 | $4.81 | 11,672,600 |
| 2024-06-27 | $4.88 | $4.88 | $4.76 | $4.76 | $4.76 | 9,351,400 |
| 2024-06-26 | $4.76 | $4.89 | $4.75 | $4.87 | $4.87 | 10,461,000 |
| 2024-06-25 | $4.73 | $4.85 | $4.73 | $4.78 | $4.78 | 10,510,570 |
| 2024-06-24 | $4.87 | $4.89 | $4.74 | $4.76 | $4.76 | 11,238,900 |
| 2024-06-21 | $4.88 | $4.95 | $4.85 | $4.90 | $4.90 | 8,482,810 |
| 2024-06-20 | $4.94 | $4.99 | $4.86 | $4.88 | $4.88 | 8,521,900 |
| 2024-06-19 | $4.98 | $5.00 | $4.94 | $4.94 | $4.94 | 9,103,930 |
| 2024-06-18 | $4.91 | $4.97 | $4.87 | $4.96 | $4.96 | 9,753,920 |
| 2024-06-17 | $4.88 | $4.95 | $4.85 | $4.90 | $4.90 | 10,458,940 |
| 2024-06-14 | $4.86 | $4.93 | $4.83 | $4.91 | $4.91 | 9,768,730 |
| 2024-06-13 | $4.95 | $4.96 | $4.86 | $4.87 | $4.87 | 10,637,000 |
| 2024-06-12 | $4.93 | $4.96 | $4.91 | $4.95 | $4.95 | 9,947,900 |
| 2024-06-11 | $4.99 | $5.02 | $4.91 | $4.95 | $4.95 | 13,036,590 |
| 2024-06-07 | $4.95 | $5.02 | $4.93 | $5.01 | $5.01 | 12,295,610 |
| 2024-06-06 | $5.02 | $5.05 | $4.89 | $4.93 | $4.93 | 14,949,840 |
| 2024-06-05 | $5.25 | $5.25 | $5.11 | $5.12 | $5.12 | 10,911,900 |
| 2024-06-04 | $5.15 | $5.25 | $5.13 | $5.24 | $5.24 | 14,020,300 |
| 2024-06-03 | $5.20 | $5.24 | $5.10 | $5.14 | $5.14 | 11,939,360 |
| 2024-05-31 | $5.24 | $5.26 | $5.19 | $5.23 | $5.23 | 8,677,900 |
| 2024-05-30 | $5.24 | $5.30 | $5.22 | $5.22 | $5.22 | 10,717,520 |
| 2024-05-29 | $5.24 | $5.27 | $5.19 | $5.24 | $5.24 | 11,859,720 |
| 2024-05-28 | $5.32 | $5.33 | $5.22 | $5.24 | $5.24 | 11,514,510 |
| 2024-05-27 | $5.27 | $5.33 | $5.25 | $5.33 | $5.33 | 12,897,650 |
| 2024-05-24 | $5.22 | $5.30 | $5.21 | $5.23 | $5.23 | 12,526,050 |
| 2024-05-23 | $5.33 | $5.35 | $5.20 | $5.23 | $5.23 | 21,067,980 |
| 2024-05-22 | $5.39 | $5.43 | $5.33 | $5.35 | $5.35 | 13,772,100 |
| 2024-05-21 | $5.44 | $5.45 | $5.36 | $5.39 | $5.39 | 11,942,600 |
| 2024-05-20 | $5.44 | $5.50 | $5.40 | $5.45 | $5.45 | 15,636,010 |
| 2024-05-17 | $5.37 | $5.44 | $5.32 | $5.43 | $5.43 | 15,485,080 |
| 2024-05-16 | $5.43 | $5.48 | $5.37 | $5.38 | $5.38 | 18,500,320 |
| 2024-05-15 | $5.49 | $5.53 | $5.42 | $5.43 | $5.43 | 20,518,710 |
| 2024-05-14 | $5.39 | $5.54 | $5.37 | $5.49 | $5.49 | 30,129,520 |
| 2024-05-13 | $5.31 | $5.40 | $5.25 | $5.37 | $5.37 | 19,286,910 |
| 2024-05-10 | $5.35 | $5.39 | $5.32 | $5.37 | $5.37 | 20,556,980 |
| 2024-05-09 | $5.23 | $5.35 | $5.23 | $5.33 | $5.33 | 23,276,100 |
| 2024-05-08 | $5.26 | $5.30 | $5.23 | $5.24 | $5.24 | 14,746,110 |
| 2024-05-07 | $5.32 | $5.33 | $5.26 | $5.27 | $5.27 | 17,405,600 |
| 2024-05-06 | $5.20 | $5.34 | $5.20 | $5.31 | $5.31 | 31,906,170 |
| 2024-04-30 | $5.16 | $5.22 | $5.13 | $5.18 | $5.18 | 20,589,750 |
| 2024-04-29 | $5.11 | $5.19 | $5.07 | $5.19 | $5.19 | 35,711,930 |
| 2024-04-26 | $5.17 | $5.19 | $5.09 | $5.15 | $5.15 | 29,599,590 |
| 2024-04-25 | $5.08 | $5.22 | $5.06 | $5.21 | $5.21 | 26,898,690 |
| 2024-04-24 | $5.07 | $5.11 | $5.01 | $5.11 | $5.11 | 18,974,030 |
| 2024-04-23 | $5.12 | $5.17 | $5.07 | $5.11 | $5.11 | 25,397,220 |
| 2024-04-22 | $5.07 | $5.24 | $5.05 | $5.14 | $5.14 | 46,765,120 |
| 2024-04-19 | $5.02 | $5.21 | $5.00 | $5.07 | $5.07 | 57,154,590 |
| 2024-04-18 | $4.93 | $4.98 | $4.88 | $4.91 | $4.91 | 15,183,990 |
| 2024-04-17 | $4.81 | $4.95 | $4.80 | $4.95 | $4.95 | 20,753,860 |
| 2024-04-16 | $4.96 | $5.00 | $4.80 | $4.80 | $4.80 | 22,469,940 |
| 2024-04-15 | $4.92 | $5.05 | $4.80 | $4.97 | $4.97 | 21,147,560 |
| 2024-04-12 | $4.94 | $4.97 | $4.90 | $4.91 | $4.91 | 8,332,980 |
| 2024-04-11 | $4.85 | $4.98 | $4.83 | $4.94 | $4.94 | 9,844,250 |
| 2024-04-10 | $4.90 | $4.91 | $4.82 | $4.85 | $4.85 | 7,650,700 |
| 2024-04-09 | $4.91 | $4.93 | $4.88 | $4.90 | $4.90 | 7,175,870 |
| 2024-04-08 | $4.94 | $4.99 | $4.91 | $4.91 | $4.91 | 9,619,540 |
| 2024-04-03 | $4.94 | $4.99 | $4.92 | $4.95 | $4.95 | 8,583,300 |
| 2024-04-02 | $4.89 | $4.95 | $4.88 | $4.94 | $4.94 | 11,152,110 |
| 2024-04-01 | $4.84 | $4.90 | $4.84 | $4.89 | $4.89 | 9,284,010 |
| 2024-03-29 | $4.77 | $4.83 | $4.77 | $4.83 | $4.83 | 7,159,900 |
| 2024-03-28 | $4.70 | $4.82 | $4.69 | $4.76 | $4.76 | 8,345,150 |
| 2024-03-27 | $4.80 | $4.85 | $4.70 | $4.71 | $4.71 | 8,830,670 |
| 2024-03-26 | $4.82 | $4.88 | $4.78 | $4.83 | $4.83 | 10,513,300 |
| 2024-03-25 | $4.89 | $4.94 | $4.84 | $4.84 | $4.84 | 9,232,300 |
| 2024-03-22 | $4.97 | $4.97 | $4.87 | $4.90 | $4.90 | 9,912,200 |
| 2024-03-21 | $5.00 | $5.00 | $4.95 | $4.97 | $4.97 | 7,550,600 |
| 2024-03-20 | $4.96 | $5.00 | $4.93 | $4.99 | $4.99 | 10,737,950 |
| 2024-03-19 | $4.97 | $5.00 | $4.94 | $4.94 | $4.94 | 10,842,200 |
| 2024-03-18 | $4.93 | $4.99 | $4.93 | $4.99 | $4.99 | 15,531,340 |
| 2024-03-15 | $4.90 | $4.94 | $4.87 | $4.93 | $4.93 | 11,515,510 |
| 2024-03-14 | $4.91 | $4.97 | $4.87 | $4.92 | $4.92 | 14,546,340 |
| 2024-03-13 | $4.93 | $4.95 | $4.86 | $4.90 | $4.90 | 12,277,630 |
| 2024-03-12 | $4.91 | $4.92 | $4.86 | $4.92 | $4.92 | 12,669,640 |
| 2024-03-11 | $4.86 | $4.90 | $4.84 | $4.90 | $4.90 | 11,161,370 |
| 2024-03-08 | $4.86 | $4.90 | $4.83 | $4.88 | $4.88 | 9,267,820 |
| 2024-03-07 | $4.90 | $4.94 | $4.86 | $4.87 | $4.87 | 10,598,120 |
| 2024-03-06 | $4.86 | $4.92 | $4.83 | $4.88 | $4.88 | 10,653,800 |
| 2024-03-05 | $4.94 | $4.94 | $4.86 | $4.88 | $4.88 | 12,387,180 |
| 2024-03-04 | $4.97 | $4.98 | $4.87 | $4.95 | $4.95 | 14,801,270 |
| 2024-03-01 | $4.99 | $5.01 | $4.93 | $4.95 | $4.95 | 13,060,250 |
| 2024-02-29 | $4.91 | $5.01 | $4.89 | $5.00 | $5.00 | 15,551,430 |
| 2024-02-28 | $5.05 | $5.12 | $4.94 | $4.95 | $4.95 | 22,462,570 |
| 2024-02-27 | $5.04 | $5.14 | $4.99 | $5.08 | $5.08 | 19,616,050 |
| 2024-02-26 | $5.05 | $5.13 | $4.98 | $5.02 | $5.02 | 19,877,900 |
| 2024-02-23 | $4.96 | $4.98 | $4.88 | $4.97 | $4.97 | 12,194,590 |
| 2024-02-22 | $4.92 | $5.01 | $4.88 | $4.96 | $4.96 | 12,323,420 |
| 2024-02-21 | $4.89 | $5.09 | $4.84 | $4.94 | $4.94 | 18,074,580 |
| 2024-02-20 | $4.85 | $4.91 | $4.79 | $4.88 | $4.88 | 13,242,400 |
| 2024-02-19 | $4.89 | $4.98 | $4.82 | $4.89 | $4.89 | 20,853,210 |
| 2024-02-08 | $4.72 | $4.94 | $4.70 | $4.88 | $4.88 | 25,703,900 |
| 2024-02-07 | $4.58 | $4.72 | $4.53 | $4.70 | $4.70 | 28,997,400 |
| 2024-02-06 | $4.29 | $4.64 | $4.14 | $4.58 | $4.58 | 30,747,880 |
| 2024-02-05 | $4.61 | $4.62 | $4.21 | $4.33 | $4.33 | 28,987,810 |
| 2024-02-02 | $4.77 | $4.87 | $4.54 | $4.68 | $4.68 | 18,791,660 |
| 2024-02-01 | $4.88 | $4.96 | $4.77 | $4.81 | $4.81 | 19,138,320 |
| 2024-01-31 | $5.06 | $5.09 | $4.88 | $4.90 | $4.90 | 18,441,320 |
| 2024-01-30 | $5.16 | $5.17 | $5.05 | $5.07 | $5.07 | 22,031,470 |
| 2024-01-29 | $5.14 | $5.26 | $5.10 | $5.19 | $5.19 | 31,260,650 |
| 2024-01-26 | $5.08 | $5.15 | $5.04 | $5.12 | $5.12 | 16,089,970 |
| 2024-01-25 | $4.81 | $5.09 | $4.81 | $5.08 | $5.08 | 21,088,570 |
| 2024-01-24 | $4.61 | $4.83 | $4.60 | $4.83 | $4.83 | 17,498,000 |
| 2024-01-23 | $4.51 | $4.65 | $4.43 | $4.61 | $4.61 | 15,271,020 |
| 2024-01-22 | $4.74 | $4.79 | $4.47 | $4.50 | $4.50 | 14,947,230 |
| 2024-01-19 | $4.85 | $4.87 | $4.76 | $4.78 | $4.78 | 10,677,190 |
| 2024-01-18 | $5.00 | $5.01 | $4.69 | $4.84 | $4.84 | 23,395,690 |
| 2024-01-17 | $5.12 | $5.14 | $5.02 | $5.03 | $5.03 | 7,777,280 |
| 2024-01-16 | $5.13 | $5.15 | $5.07 | $5.13 | $5.13 | 8,817,680 |
| 2024-01-15 | $5.09 | $5.18 | $5.09 | $5.14 | $5.14 | 7,357,300 |
| 2024-01-12 | $5.11 | $5.17 | $5.10 | $5.11 | $5.11 | 8,094,400 |
| 2024-01-11 | $5.06 | $5.14 | $5.04 | $5.11 | $5.11 | 8,370,050 |
| 2024-01-10 | $5.06 | $5.09 | $5.00 | $5.06 | $5.06 | 8,813,810 |
| 2024-01-09 | $5.06 | $5.11 | $5.02 | $5.08 | $5.08 | 6,999,320 |
| 2024-01-08 | $5.16 | $5.16 | $5.06 | $5.07 | $5.07 | 9,253,130 |
| 2024-01-05 | $5.20 | $5.23 | $5.14 | $5.17 | $5.17 | 6,707,660 |
| 2024-01-04 | $5.22 | $5.27 | $5.17 | $5.21 | $5.21 | 9,005,650 |
| 2024-01-03 | $5.17 | $5.23 | $5.15 | $5.21 | $5.21 | 7,591,440 |
| 2024-01-02 | $5.08 | $5.22 | $5.06 | $5.18 | $5.18 | 11,987,050 |
| 2024-01-01 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2023-12-29 | $5.11 | $5.15 | $5.09 | $5.10 | $5.10 | 7,793,600 |
| 2023-12-28 | $5.02 | $5.13 | $5.00 | $5.10 | $5.10 | 9,627,030 |
| 2023-12-27 | $5.03 | $5.06 | $4.97 | $5.04 | $5.04 | 7,073,130 |
| 2023-12-26 | $5.08 | $5.10 | $5.01 | $5.02 | $5.02 | 6,257,760 |
| 2023-12-25 | $5.12 | $5.13 | $5.04 | $5.06 | $5.06 | 9,106,890 |
| 2023-12-22 | $5.11 | $5.22 | $5.06 | $5.14 | $5.14 | 14,893,470 |
| 2023-12-21 | $5.13 | $5.14 | $5.02 | $5.10 | $5.10 | 14,387,920 |
| 2023-12-20 | $5.20 | $5.29 | $5.12 | $5.12 | $5.12 | 11,784,140 |
| 2023-12-19 | $5.29 | $5.32 | $5.17 | $5.21 | $5.21 | 11,405,840 |
| 2023-12-18 | $5.26 | $5.30 | $5.23 | $5.27 | $5.27 | 12,544,600 |
| 2023-12-15 | $5.36 | $5.36 | $5.23 | $5.25 | $5.25 | 10,845,820 |
| 2023-12-14 | $5.32 | $5.38 | $5.31 | $5.31 | $5.31 | 12,386,600 |
| 2023-12-13 | $5.27 | $5.36 | $5.26 | $5.30 | $5.30 | 12,277,020 |
| 2023-12-12 | $5.26 | $5.29 | $5.22 | $5.28 | $5.28 | 8,200,700 |
| 2023-12-11 | $5.15 | $5.26 | $5.09 | $5.25 | $5.25 | 12,108,100 |
| 2023-12-08 | $5.22 | $5.25 | $5.15 | $5.15 | $5.15 | 8,369,800 |
| 2023-12-07 | $5.22 | $5.23 | $5.15 | $5.20 | $5.20 | 7,363,740 |
| 2023-12-06 | $5.24 | $5.25 | $5.18 | $5.22 | $5.22 | 7,867,300 |
| 2023-12-05 | $5.29 | $5.30 | $5.21 | $5.22 | $5.22 | 9,918,960 |
| 2023-12-04 | $5.26 | $5.32 | $5.23 | $5.30 | $5.30 | 15,533,700 |
| 2023-12-01 | $5.18 | $5.26 | $5.16 | $5.25 | $5.25 | 12,076,590 |
| 2023-11-30 | $5.18 | $5.24 | $5.15 | $5.19 | $5.19 | 8,975,430 |
| 2023-11-29 | $5.23 | $5.26 | $5.16 | $5.17 | $5.17 | 7,608,400 |
| 2023-11-28 | $5.19 | $5.22 | $5.16 | $5.22 | $5.22 | 6,520,560 |
| 2023-11-27 | $5.17 | $5.20 | $5.13 | $5.18 | $5.18 | 7,354,430 |
| 2023-11-24 | $5.21 | $5.21 | $5.15 | $5.17 | $5.17 | 7,583,600 |
| 2023-11-23 | $5.13 | $5.24 | $5.12 | $5.21 | $5.21 | 12,730,000 |
| 2023-11-22 | $5.16 | $5.19 | $5.13 | $5.13 | $5.13 | 6,832,600 |
| 2023-11-21 | $5.16 | $5.20 | $5.15 | $5.16 | $5.16 | 6,813,170 |
| 2023-11-20 | $5.15 | $5.19 | $5.11 | $5.17 | $5.17 | 7,441,810 |
| 2023-11-17 | $5.14 | $5.16 | $5.11 | $5.14 | $5.14 | 5,904,130 |
| 2023-11-16 | $5.17 | $5.18 | $5.12 | $5.16 | $5.16 | 5,966,650 |
| 2023-11-15 | $5.17 | $5.19 | $5.14 | $5.17 | $5.17 | 6,297,690 |
| 2023-11-14 | $5.14 | $5.18 | $5.12 | $5.16 | $5.16 | 6,738,250 |
| 2023-11-13 | $5.05 | $5.15 | $5.05 | $5.14 | $5.14 | 8,056,220 |
| 2023-11-10 | $5.10 | $5.10 | $4.99 | $5.07 | $5.07 | 9,522,570 |
| 2023-11-09 | $5.12 | $5.14 | $5.07 | $5.08 | $5.08 | 6,994,100 |
| 2023-11-08 | $5.13 | $5.16 | $5.10 | $5.14 | $5.14 | 8,466,930 |
| 2023-11-07 | $5.17 | $5.18 | $5.10 | $5.14 | $5.14 | 7,955,620 |
| 2023-11-06 | $5.19 | $5.19 | $5.13 | $5.17 | $5.17 | 7,829,360 |
| 2023-11-03 | $5.16 | $5.16 | $5.10 | $5.12 | $5.12 | 9,005,000 |
| 2023-11-02 | $5.11 | $5.20 | $5.11 | $5.14 | $5.14 | 9,461,790 |
| 2023-11-01 | $5.13 | $5.14 | $5.09 | $5.10 | $5.10 | 5,745,300 |
| 2023-10-31 | $5.09 | $5.14 | $5.08 | $5.11 | $5.11 | 8,325,400 |
| 2023-10-30 | $5.09 | $5.15 | $5.07 | $5.09 | $5.09 | 9,449,320 |
| 2023-10-27 | $5.05 | $5.12 | $5.05 | $5.08 | $5.08 | 8,281,170 |
| 2023-10-26 | $4.97 | $5.09 | $4.97 | $5.08 | $5.08 | 8,510,230 |
| 2023-10-25 | $4.95 | $5.05 | $4.95 | $5.01 | $5.01 | 8,965,400 |
| 2023-10-24 | $4.86 | $4.94 | $4.85 | $4.93 | $4.93 | 6,991,370 |
| 2023-10-23 | $4.96 | $4.97 | $4.83 | $4.86 | $4.86 | 7,994,800 |
| 2023-10-20 | $5.00 | $5.00 | $4.93 | $4.95 | $4.95 | 6,484,460 |
| 2023-10-19 | $5.03 | $5.08 | $4.98 | $4.99 | $4.99 | 7,827,470 |
| 2023-10-18 | $5.09 | $5.10 | $5.03 | $5.04 | $5.04 | 6,009,600 |
| 2023-10-17 | $5.11 | $5.13 | $5.07 | $5.11 | $5.11 | 6,355,800 |
| 2023-10-16 | $5.07 | $5.11 | $5.05 | $5.10 | $5.10 | 6,432,150 |
| 2023-10-13 | $5.16 | $5.16 | $5.07 | $5.08 | $5.08 | 5,557,490 |
| 2023-10-12 | $5.11 | $5.18 | $5.11 | $5.16 | $5.16 | 6,204,100 |
| 2023-10-11 | $5.09 | $5.12 | $5.07 | $5.10 | $5.10 | 8,234,570 |
| 2023-10-10 | $5.20 | $5.25 | $5.05 | $5.06 | $5.06 | 15,843,360 |
| 2023-10-09 | $5.28 | $5.34 | $5.19 | $5.20 | $5.20 | 11,290,350 |
| 2023-09-28 | $5.29 | $5.32 | $5.27 | $5.30 | $5.30 | 6,910,050 |
| 2023-09-27 | $5.26 | $5.32 | $5.26 | $5.28 | $5.28 | 5,423,360 |
| 2023-09-26 | $5.30 | $5.31 | $5.26 | $5.28 | $5.28 | 6,506,190 |
| 2023-09-25 | $5.35 | $5.39 | $5.30 | $5.31 | $5.31 | 7,511,600 |
| 2023-09-22 | $5.27 | $5.37 | $5.26 | $5.37 | $5.37 | 7,627,150 |
| 2023-09-21 | $5.28 | $5.32 | $5.26 | $5.28 | $5.28 | 6,397,950 |
| 2023-09-20 | $5.34 | $5.35 | $5.29 | $5.30 | $5.30 | 5,889,550 |
| 2023-09-19 | $5.30 | $5.38 | $5.29 | $5.35 | $5.35 | 8,584,550 |
| 2023-09-18 | $5.32 | $5.32 | $5.27 | $5.31 | $5.31 | 7,934,920 |
| 2023-09-15 | $5.32 | $5.35 | $5.29 | $5.32 | $5.32 | 10,059,750 |
| 2023-09-14 | $5.32 | $5.33 | $5.28 | $5.30 | $5.30 | 7,304,290 |
| 2023-09-13 | $5.35 | $5.45 | $5.28 | $5.33 | $5.33 | 10,795,240 |
| 2023-09-12 | $5.32 | $5.37 | $5.30 | $5.35 | $5.35 | 8,632,450 |
| 2023-09-11 | $5.28 | $5.34 | $5.25 | $5.33 | $5.33 | 11,763,850 |
| 2023-09-08 | $5.21 | $5.26 | $5.18 | $5.22 | $5.22 | 8,647,440 |
| 2023-09-07 | $5.33 | $5.34 | $5.25 | $5.25 | $5.25 | 10,565,490 |
| 2023-09-06 | $5.37 | $5.37 | $5.29 | $5.33 | $5.33 | 9,364,040 |
| 2023-09-05 | $5.44 | $5.45 | $5.37 | $5.38 | $5.38 | 7,908,980 |
| 2023-09-04 | $5.37 | $5.45 | $5.35 | $5.45 | $5.45 | 11,002,930 |
| 2023-09-01 | $5.35 | $5.38 | $5.31 | $5.36 | $5.36 | 7,498,480 |
| 2023-08-31 | $5.40 | $5.43 | $5.33 | $5.34 | $5.34 | 10,930,590 |
| 2023-08-30 | $5.46 | $5.50 | $5.39 | $5.39 | $5.39 | 12,682,590 |
| 2023-08-29 | $5.45 | $5.52 | $5.41 | $5.48 | $5.48 | 18,706,400 |
| 2023-08-28 | $5.52 | $5.58 | $5.38 | $5.40 | $5.40 | 22,316,570 |
| 2023-08-25 | $5.28 | $5.36 | $5.27 | $5.29 | $5.29 | 11,846,400 |
| 2023-08-24 | $5.44 | $5.46 | $5.31 | $5.32 | $5.32 | 12,314,910 |
| 2023-08-23 | $5.51 | $5.56 | $5.43 | $5.43 | $5.43 | 9,345,560 |
| 2023-08-22 | $5.45 | $5.51 | $5.42 | $5.50 | $5.50 | 10,166,410 |
| 2023-08-21 | $5.66 | $5.71 | $5.44 | $5.45 | $5.45 | 16,985,500 |
| 2023-08-18 | $5.65 | $5.82 | $5.65 | $5.68 | $5.68 | 14,922,100 |
| 2023-08-17 | $5.58 | $5.69 | $5.56 | $5.68 | $5.68 | 9,506,210 |
| 2023-08-16 | $5.62 | $5.67 | $5.59 | $5.61 | $5.61 | 7,973,110 |
| 2023-08-15 | $5.62 | $5.66 | $5.55 | $5.65 | $5.65 | 9,654,500 |
| 2023-08-14 | $5.56 | $5.65 | $5.53 | $5.63 | $5.63 | 7,628,090 |
| 2023-08-11 | $5.75 | $5.75 | $5.60 | $5.60 | $5.60 | 12,676,690 |
| 2023-08-10 | $5.69 | $5.78 | $5.69 | $5.74 | $5.74 | 6,933,100 |
| 2023-08-09 | $5.75 | $5.76 | $5.69 | $5.71 | $5.71 | 8,894,400 |
| 2023-08-08 | $5.76 | $5.79 | $5.74 | $5.74 | $5.74 | 7,887,100 |
| 2023-08-07 | $5.85 | $5.85 | $5.75 | $5.76 | $5.76 | 9,940,500 |
| 2023-08-04 | $5.87 | $5.89 | $5.82 | $5.84 | $5.84 | 12,392,680 |
| 2023-08-03 | $5.85 | $5.87 | $5.78 | $5.84 | $5.84 | 12,691,730 |
| 2023-08-02 | $5.91 | $5.92 | $5.82 | $5.86 | $5.86 | 14,757,530 |
| 2023-08-01 | $5.89 | $5.93 | $5.85 | $5.92 | $5.92 | 15,880,320 |
| 2023-07-31 | $5.80 | $5.99 | $5.78 | $5.91 | $5.91 | 31,306,650 |
| 2023-07-28 | $5.69 | $5.79 | $5.65 | $5.78 | $5.78 | 20,320,960 |
| 2023-07-27 | $5.71 | $5.78 | $5.69 | $5.70 | $5.70 | 10,477,030 |
| 2023-07-26 | $5.73 | $5.74 | $5.66 | $5.71 | $5.71 | 9,458,670 |
| 2023-07-25 | $5.65 | $5.76 | $5.64 | $5.72 | $5.72 | 20,100,110 |
| 2023-07-24 | $5.58 | $5.65 | $5.54 | $5.62 | $5.62 | 12,049,000 |
| 2023-07-21 | $5.59 | $5.65 | $5.54 | $5.57 | $5.57 | 18,963,160 |
| 2023-07-20 | $5.67 | $5.67 | $5.57 | $5.58 | $5.58 | 10,768,300 |
| 2023-07-19 | $5.65 | $5.66 | $5.62 | $5.65 | $5.65 | 8,368,610 |
| 2023-07-18 | $5.58 | $5.66 | $5.53 | $5.65 | $5.65 | 10,550,450 |
| 2023-07-17 | $5.57 | $5.59 | $5.50 | $5.58 | $5.58 | 10,412,070 |
| 2023-07-14 | $5.64 | $5.65 | $5.61 | $5.61 | $5.61 | 7,169,900 |
| 2023-07-13 | $5.60 | $5.66 | $5.60 | $5.63 | $5.63 | 7,926,600 |
| 2023-07-12 | $5.65 | $5.69 | $5.56 | $5.59 | $5.59 | 12,927,920 |
| 2023-07-11 | $5.64 | $5.66 | $5.61 | $5.66 | $5.66 | 11,081,070 |
| 2023-07-10 | $5.66 | $5.68 | $5.60 | $5.64 | $5.64 | 10,014,110 |
| 2023-07-07 | $5.56 | $5.66 | $5.55 | $5.65 | $5.65 | 18,994,870 |
| 2023-07-06 | $5.60 | $5.61 | $5.56 | $5.57 | $5.57 | 10,833,510 |
| 2023-07-05 | $5.54 | $5.62 | $5.52 | $5.60 | $5.60 | 16,013,420 |
| 2023-07-04 | $5.51 | $5.55 | $5.47 | $5.54 | $5.54 | 12,715,030 |
| 2023-07-03 | $5.54 | $5.63 | $5.50 | $5.52 | $5.52 | 22,105,700 |
| 2023-06-30 | $5.33 | $5.41 | $5.33 | $5.39 | $5.39 | 9,072,930 |
| 2023-06-29 | $5.37 | $5.40 | $5.31 | $5.32 | $5.32 | 10,022,990 |
| 2023-06-28 | $5.38 | $5.39 | $5.27 | $5.36 | $5.36 | 10,872,700 |
| 2023-06-27 | $5.20 | $5.39 | $5.20 | $5.37 | $5.37 | 17,308,630 |
| 2023-06-26 | $5.39 | $5.39 | $5.17 | $5.19 | $5.19 | 23,545,690 |
| 2023-06-21 | $5.48 | $5.52 | $5.42 | $5.42 | $5.42 | 12,665,100 |
| 2023-06-20 | $5.61 | $5.63 | $5.47 | $5.47 | $5.47 | 20,373,060 |
| 2023-06-19 | $5.69 | $5.69 | $5.57 | $5.61 | $5.61 | 19,493,650 |
| 2023-06-16 | $5.54 | $5.72 | $5.53 | $5.70 | $5.70 | 27,188,200 |
| 2023-06-15 | $5.55 | $5.58 | $5.47 | $5.52 | $5.52 | 14,461,340 |
| 2023-06-14 | $5.58 | $5.73 | $5.58 | $5.66 | $5.56 | 19,796,910 |
| 2023-06-13 | $5.66 | $5.67 | $5.53 | $5.58 | $5.48 | 23,794,140 |
| 2023-06-12 | $5.78 | $5.79 | $5.67 | $5.67 | $5.57 | 20,845,940 |
| 2023-06-09 | $5.76 | $5.84 | $5.71 | $5.79 | $5.79 | 29,313,870 |
| 2023-06-08 | $5.65 | $5.77 | $5.65 | $5.75 | $5.75 | 17,852,060 |
| 2023-06-07 | $5.61 | $5.73 | $5.61 | $5.66 | $5.66 | 17,218,840 |
| 2023-06-06 | $5.72 | $5.77 | $5.59 | $5.60 | $5.60 | 16,427,180 |
| 2023-06-05 | $5.74 | $5.77 | $5.67 | $5.71 | $5.71 | 16,928,100 |
| 2023-06-02 | $5.80 | $5.84 | $5.73 | $5.74 | $5.74 | 17,835,700 |
| 2023-06-01 | $5.66 | $5.83 | $5.60 | $5.78 | $5.78 | 28,068,010 |
| 2023-05-31 | $5.66 | $5.69 | $5.62 | $5.66 | $5.66 | 13,442,590 |
| 2023-05-30 | $5.57 | $5.69 | $5.53 | $5.68 | $5.68 | 21,287,320 |
| 2023-05-29 | $5.66 | $5.66 | $5.56 | $5.60 | $5.60 | 14,473,730 |
| 2023-05-26 | $5.52 | $5.66 | $5.49 | $5.63 | $5.63 | 19,178,400 |
| 2023-05-25 | $5.55 | $5.63 | $5.46 | $5.54 | $5.54 | 20,117,500 |
| 2023-05-24 | $5.70 | $5.70 | $5.54 | $5.57 | $5.57 | 36,950,700 |
| 2023-05-23 | $6.04 | $6.09 | $5.77 | $5.77 | $5.77 | 50,352,950 |
| 2023-05-22 | $5.92 | $6.38 | $5.92 | $6.07 | $6.07 | 80,257,680 |
| 2023-05-19 | $5.96 | $5.97 | $5.76 | $5.80 | $5.80 | 25,870,730 |
| 2023-05-18 | $5.91 | $6.05 | $5.85 | $5.99 | $5.99 | 27,901,530 |
| 2023-05-17 | $5.90 | $5.93 | $5.81 | $5.91 | $5.91 | 19,102,310 |
| 2023-05-16 | $6.17 | $6.17 | $5.89 | $5.92 | $5.92 | 32,777,430 |
| 2023-05-15 | $6.08 | $6.16 | $5.88 | $6.15 | $6.15 | 42,163,690 |
| 2023-05-12 | $6.16 | $6.25 | $6.08 | $6.08 | $6.08 | 38,344,400 |
| 2023-05-11 | $6.29 | $6.32 | $6.11 | $6.19 | $6.19 | 40,547,250 |
| 2023-05-10 | $6.28 | $6.50 | $6.17 | $6.26 | $6.26 | 69,224,270 |
| 2023-05-09 | $6.24 | $6.90 | $6.23 | $6.40 | $6.40 | 121,788,080 |
| 2023-05-08 | $6.17 | $6.40 | $6.13 | $6.28 | $6.28 | 79,114,690 |
| 2023-05-05 | $6.08 | $6.17 | $5.98 | $6.15 | $6.15 | 51,405,140 |
| 2023-05-04 | $5.95 | $6.14 | $5.88 | $6.09 | $6.09 | 43,522,020 |
| 2023-05-03 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2023-05-02 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2023-04-28 | $5.76 | $6.10 | $5.74 | $6.05 | $6.05 | 47,548,790 |
| 2023-04-27 | $5.80 | $5.85 | $5.73 | $5.74 | $5.74 | 25,488,780 |
| 2023-04-26 | $5.75 | $5.85 | $5.66 | $5.80 | $5.80 | 31,355,150 |
| 2023-04-25 | $5.86 | $5.97 | $5.62 | $5.73 | $5.73 | 42,248,180 |
| 2023-04-24 | $5.83 | $5.93 | $5.77 | $5.86 | $5.86 | 34,516,080 |
| 2023-04-21 | $6.00 | $6.13 | $5.88 | $5.89 | $5.89 | 47,924,280 |
| 2023-04-20 | $6.00 | $6.06 | $5.89 | $5.99 | $5.99 | 48,534,570 |
| 2023-04-19 | $6.10 | $6.20 | $5.96 | $6.03 | $6.03 | 70,315,180 |
| 2023-04-18 | $6.02 | $6.47 | $6.01 | $6.18 | $6.18 | 111,472,360 |
| 2023-04-17 | $5.95 | $6.10 | $5.81 | $5.99 | $5.99 | 60,855,780 |
| 2023-04-14 | $5.88 | $6.12 | $5.84 | $6.05 | $6.05 | 61,028,650 |
| 2023-04-13 | $5.89 | $6.01 | $5.83 | $5.92 | $5.92 | 44,011,000 |
| 2023-04-12 | $5.85 | $5.95 | $5.81 | $5.89 | $5.89 | 47,751,200 |
| 2023-04-11 | $6.00 | $6.00 | $5.77 | $5.88 | $5.88 | 62,943,930 |
| 2023-04-10 | $5.93 | $6.21 | $5.86 | $6.06 | $6.06 | 102,902,420 |
| 2023-04-07 | $5.97 | $6.13 | $5.88 | $5.97 | $5.97 | 76,041,540 |
| 2023-04-06 | $6.10 | $6.27 | $5.91 | $6.05 | $6.05 | 154,609,240 |
| 2023-04-05 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2023-04-04 | $5.34 | $5.85 | $5.32 | $5.85 | $5.85 | 69,661,280 |
| 2023-04-03 | $5.29 | $5.34 | $5.25 | $5.32 | $5.32 | 17,108,430 |
| 2023-03-31 | $5.23 | $5.31 | $5.22 | $5.28 | $5.28 | 16,735,660 |
| 2023-03-30 | $5.24 | $5.28 | $5.16 | $5.23 | $5.23 | 20,293,250 |
| 2023-03-29 | $5.30 | $5.34 | $5.23 | $5.24 | $5.24 | 16,220,640 |
| 2023-03-28 | $5.34 | $5.37 | $5.30 | $5.30 | $5.30 | 20,298,470 |
| 2023-03-27 | $5.45 | $5.48 | $5.25 | $5.31 | $5.31 | 40,382,580 |
| 2023-03-24 | $5.53 | $5.57 | $5.41 | $5.43 | $5.43 | 21,912,090 |
| 2023-03-23 | $5.56 | $5.58 | $5.48 | $5.54 | $5.54 | 23,082,930 |
| 2023-03-22 | $5.61 | $5.66 | $5.55 | $5.60 | $5.60 | 22,863,300 |
| 2023-03-21 | $5.60 | $5.66 | $5.53 | $5.57 | $5.57 | 26,395,870 |
| 2023-03-20 | $5.77 | $5.84 | $5.58 | $5.62 | $5.62 | 36,793,580 |
| 2023-03-17 | $5.65 | $5.77 | $5.60 | $5.73 | $5.73 | 34,437,630 |
| 2023-03-16 | $5.67 | $5.71 | $5.56 | $5.60 | $5.60 | 25,961,290 |
| 2023-03-15 | $5.69 | $5.76 | $5.59 | $5.71 | $5.71 | 30,441,270 |
| 2023-03-14 | $5.56 | $5.86 | $5.54 | $5.69 | $5.69 | 52,645,280 |
| 2023-03-13 | $5.38 | $5.63 | $5.37 | $5.59 | $5.59 | 40,769,110 |
| 2023-03-10 | $5.43 | $5.48 | $5.33 | $5.35 | $5.35 | 25,102,940 |
| 2023-03-09 | $5.58 | $5.61 | $5.47 | $5.49 | $5.49 | 38,102,300 |
| 2023-03-08 | $5.59 | $5.65 | $5.49 | $5.61 | $5.61 | 35,257,560 |
| 2023-03-07 | $5.51 | $5.87 | $5.50 | $5.58 | $5.58 | 71,323,100 |
| 2023-03-06 | $5.52 | $5.62 | $5.50 | $5.52 | $5.52 | 52,611,380 |
| 2023-03-03 | $5.29 | $5.48 | $5.28 | $5.46 | $5.46 | 41,914,080 |
| 2023-03-02 | $5.24 | $5.30 | $5.22 | $5.28 | $5.28 | 20,713,460 |
| 2023-03-01 | $5.19 | $5.24 | $5.17 | $5.24 | $5.24 | 14,934,030 |
| 2023-02-28 | $5.15 | $5.19 | $5.13 | $5.19 | $5.19 | 7,301,090 |
| 2023-02-27 | $5.16 | $5.18 | $5.13 | $5.14 | $5.14 | 11,431,400 |
| 2023-02-24 | $5.22 | $5.23 | $5.13 | $5.16 | $5.16 | 10,346,940 |
| 2023-02-23 | $5.20 | $5.28 | $5.17 | $5.22 | $5.22 | 21,564,950 |
| 2023-02-22 | $5.21 | $5.21 | $5.16 | $5.19 | $5.19 | 9,492,880 |
| 2023-02-21 | $5.18 | $5.23 | $5.16 | $5.21 | $5.21 | 12,897,640 |
| 2023-02-20 | $5.09 | $5.18 | $5.07 | $5.18 | $5.18 | 11,811,900 |
| 2023-02-17 | $5.09 | $5.14 | $5.08 | $5.08 | $5.08 | 12,688,950 |
| 2023-02-16 | $5.17 | $5.23 | $5.06 | $5.10 | $5.10 | 23,214,330 |
| 2023-02-15 | $5.20 | $5.21 | $5.13 | $5.17 | $5.17 | 15,550,300 |
| 2023-02-14 | $5.23 | $5.23 | $5.18 | $5.19 | $5.19 | 12,484,630 |
| 2023-02-13 | $5.20 | $5.21 | $5.16 | $5.20 | $5.20 | 12,432,240 |
| 2023-02-10 | $5.15 | $5.20 | $5.15 | $5.18 | $5.18 | 11,884,640 |
| 2023-02-09 | $5.11 | $5.20 | $5.10 | $5.16 | $5.16 | 15,061,870 |
| 2023-02-08 | $5.19 | $5.20 | $5.11 | $5.13 | $5.13 | 10,389,950 |
| 2023-02-07 | $5.17 | $5.20 | $5.15 | $5.19 | $5.19 | 9,186,190 |
| 2023-02-06 | $5.11 | $5.20 | $5.08 | $5.17 | $5.17 | 11,493,710 |
| 2023-02-03 | $5.18 | $5.18 | $5.10 | $5.12 | $5.12 | 13,647,400 |
| 2023-02-02 | $5.20 | $5.23 | $5.15 | $5.18 | $5.18 | 14,307,880 |
| 2023-02-01 | $5.12 | $5.19 | $5.10 | $5.18 | $5.18 | 14,249,550 |
| 2023-01-31 | $5.06 | $5.11 | $5.03 | $5.11 | $5.11 | 9,782,610 |
| 2023-01-30 | $5.09 | $5.12 | $5.05 | $5.06 | $5.06 | 11,000,880 |
| 2023-01-20 | $5.00 | $5.07 | $4.98 | $5.05 | $5.05 | 13,089,660 |
| 2023-01-19 | $4.94 | $4.99 | $4.93 | $4.99 | $4.99 | 8,838,510 |
| 2023-01-18 | $4.95 | $4.98 | $4.93 | $4.95 | $4.95 | 7,023,670 |
| 2023-01-17 | $4.95 | $4.96 | $4.92 | $4.95 | $4.95 | 5,968,070 |
| 2023-01-16 | $4.91 | $4.98 | $4.91 | $4.95 | $4.95 | 12,792,510 |
| 2023-01-13 | $4.86 | $4.93 | $4.85 | $4.91 | $4.91 | 9,080,200 |
| 2023-01-12 | $4.89 | $4.91 | $4.83 | $4.86 | $4.86 | 8,677,510 |
| 2023-01-11 | $4.91 | $4.94 | $4.86 | $4.87 | $4.87 | 10,708,800 |
| 2023-01-10 | $4.97 | $4.97 | $4.90 | $4.91 | $4.91 | 13,668,100 |
| 2023-01-09 | $4.96 | $5.02 | $4.95 | $4.98 | $4.98 | 12,946,660 |
| 2023-01-06 | $5.04 | $5.04 | $4.93 | $4.95 | $4.95 | 16,903,790 |
| 2023-01-05 | $5.04 | $5.08 | $5.01 | $5.03 | $5.03 | 11,986,650 |
| 2023-01-04 | $5.01 | $5.10 | $4.99 | $5.05 | $5.05 | 11,496,200 |
| 2023-01-03 | $5.00 | $5.07 | $4.97 | $5.03 | $5.03 | 13,905,070 |
| 2023-01-02 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2022-12-30 | $4.89 | $5.02 | $4.88 | $4.97 | $4.97 | 13,674,430 |
| 2022-12-29 | $4.90 | $4.95 | $4.86 | $4.88 | $4.88 | 13,648,210 |
| 2022-12-28 | $5.04 | $5.04 | $4.90 | $4.92 | $4.92 | 17,494,750 |
| 2022-12-27 | $4.99 | $5.09 | $4.97 | $5.05 | $5.05 | 12,463,860 |
| 2022-12-26 | $4.96 | $5.00 | $4.93 | $4.96 | $4.96 | 9,467,600 |
| 2022-12-23 | $4.96 | $5.03 | $4.93 | $4.96 | $4.96 | 9,584,460 |
| 2022-12-22 | $5.10 | $5.14 | $4.96 | $4.98 | $4.98 | 13,509,240 |
| 2022-12-21 | $5.08 | $5.14 | $5.04 | $5.07 | $5.07 | 12,801,700 |
| 2022-12-20 | $5.17 | $5.19 | $5.03 | $5.08 | $5.08 | 11,686,790 |
| 2022-12-19 | $5.25 | $5.25 | $5.09 | $5.12 | $5.12 | 17,762,200 |
| 2022-12-16 | $5.22 | $5.30 | $5.19 | $5.28 | $5.28 | 20,956,290 |
| 2022-12-15 | $5.33 | $5.43 | $5.25 | $5.27 | $5.27 | 32,260,790 |
| 2022-12-14 | $5.44 | $5.45 | $5.28 | $5.31 | $5.31 | 23,993,030 |
| 2022-12-13 | $5.41 | $5.49 | $5.40 | $5.45 | $5.45 | 24,457,400 |
| 2022-12-12 | $5.46 | $5.50 | $5.39 | $5.40 | $5.40 | 20,774,710 |
| 2022-12-09 | $5.56 | $5.62 | $5.42 | $5.45 | $5.45 | 37,208,510 |
| 2022-12-08 | $5.59 | $5.68 | $5.56 | $5.60 | $5.60 | 43,077,120 |
| 2022-12-07 | $5.44 | $5.63 | $5.43 | $5.61 | $5.61 | 54,380,570 |
| 2022-12-06 | $5.48 | $5.52 | $5.40 | $5.48 | $5.48 | 36,142,110 |
| 2022-12-05 | $5.26 | $5.55 | $5.23 | $5.51 | $5.51 | 65,881,380 |
| 2022-12-01 | $5.16 | $5.33 | $5.13 | $5.22 | $5.22 | 34,311,800 |
| 2022-11-30 | $5.12 | $5.19 | $5.11 | $5.13 | $5.13 | 21,393,770 |
| 2022-11-29 | $5.12 | $5.17 | $5.06 | $5.16 | $5.16 | 25,562,600 |
| 2022-11-28 | $5.05 | $5.12 | $4.93 | $5.10 | $5.10 | 24,578,250 |
| 2022-11-25 | $4.99 | $5.13 | $4.97 | $5.09 | $5.09 | 23,000,270 |
| 2022-11-24 | $5.11 | $5.11 | $4.98 | $5.00 | $5.00 | 28,509,180 |
| 2022-11-23 | $4.99 | $5.23 | $4.97 | $5.12 | $5.12 | 46,293,070 |
| 2022-11-22 | $4.90 | $5.10 | $4.88 | $5.00 | $5.00 | 27,505,690 |
| 2022-11-21 | $4.93 | $4.93 | $4.86 | $4.90 | $4.90 | 9,918,650 |
| 2022-11-18 | $4.94 | $4.99 | $4.92 | $4.94 | $4.94 | 11,743,380 |
| 2022-11-17 | $4.93 | $4.96 | $4.90 | $4.94 | $4.94 | 10,122,120 |
| 2022-11-16 | $4.94 | $4.95 | $4.91 | $4.92 | $4.92 | 11,001,510 |
| 2022-11-15 | $4.91 | $4.95 | $4.87 | $4.94 | $4.94 | 12,520,750 |
| 2022-11-14 | $4.92 | $4.98 | $4.88 | $4.90 | $4.90 | 15,491,500 |
| 2022-11-11 | $4.94 | $4.97 | $4.87 | $4.92 | $4.92 | 19,048,370 |
| 2022-11-10 | $4.77 | $4.87 | $4.71 | $4.87 | $4.87 | 15,216,160 |
| 2022-11-09 | $4.84 | $4.87 | $4.78 | $4.79 | $4.79 | 11,292,730 |
| 2022-11-08 | $4.88 | $4.90 | $4.79 | $4.83 | $4.83 | 11,866,790 |
| 2022-11-07 | $4.87 | $4.91 | $4.81 | $4.88 | $4.88 | 14,323,180 |
| 2022-11-04 | $4.84 | $4.91 | $4.81 | $4.89 | $4.89 | 17,853,830 |
| 2022-11-03 | $4.70 | $4.89 | $4.70 | $4.85 | $4.85 | 17,046,800 |
| 2022-11-02 | $4.66 | $4.78 | $4.65 | $4.75 | $4.75 | 18,641,910 |
| 2022-11-01 | $4.58 | $4.68 | $4.58 | $4.68 | $4.68 | 20,499,070 |
| 2022-10-31 | $4.79 | $4.79 | $4.54 | $4.60 | $4.60 | 28,632,000 |
| 2022-10-28 | $5.02 | $5.02 | $4.78 | $4.82 | $4.82 | 28,080,090 |
| 2022-10-27 | $5.14 | $5.17 | $5.11 | $5.15 | $5.15 | 7,801,600 |
| 2022-10-26 | $5.07 | $5.17 | $5.07 | $5.12 | $5.12 | 9,433,930 |
| 2022-10-25 | $5.07 | $5.14 | $4.98 | $5.08 | $5.08 | 13,512,000 |
| 2022-10-24 | $5.20 | $5.21 | $5.00 | $5.06 | $5.06 | 15,004,900 |
| 2022-10-21 | $5.17 | $5.23 | $5.12 | $5.17 | $5.17 | 10,875,840 |
| 2022-10-20 | $5.15 | $5.21 | $5.12 | $5.14 | $5.14 | 10,977,990 |
| 2022-10-19 | $5.18 | $5.23 | $5.12 | $5.18 | $5.18 | 12,605,970 |
| 2022-10-18 | $5.15 | $5.26 | $5.12 | $5.17 | $5.17 | 15,261,750 |
| 2022-10-17 | $5.05 | $5.16 | $5.02 | $5.14 | $5.14 | 14,344,500 |
| 2022-10-14 | $4.98 | $5.09 | $4.98 | $5.05 | $5.05 | 15,216,630 |
| 2022-10-13 | $4.96 | $5.01 | $4.93 | $4.95 | $4.95 | 8,406,800 |
| 2022-10-12 | $4.86 | $4.98 | $4.83 | $4.97 | $4.97 | 11,723,510 |
| 2022-10-11 | $4.83 | $4.88 | $4.75 | $4.86 | $4.86 | 8,640,000 |
| 2022-10-10 | $4.87 | $4.92 | $4.80 | $4.82 | $4.82 | 11,420,270 |
| 2022-09-30 | $4.84 | $4.90 | $4.83 | $4.86 | $4.86 | 8,919,210 |
| 2022-09-29 | $4.98 | $5.03 | $4.82 | $4.87 | $4.87 | 17,922,090 |
| 2022-09-28 | $5.08 | $5.09 | $4.94 | $4.94 | $4.94 | 14,915,980 |
| 2022-09-27 | $4.99 | $5.10 | $4.97 | $5.09 | $5.09 | 15,662,300 |
| 2022-09-26 | $5.12 | $5.15 | $4.94 | $4.97 | $4.97 | 20,255,370 |
| 2022-09-23 | $5.27 | $5.28 | $5.12 | $5.17 | $5.17 | 15,465,090 |
| 2022-09-22 | $5.22 | $5.25 | $5.18 | $5.18 | $5.18 | 13,922,680 |
| 2022-09-21 | $5.12 | $5.27 | $5.06 | $5.24 | $5.24 | 13,573,630 |
| 2022-09-20 | $5.11 | $5.18 | $5.10 | $5.15 | $5.15 | 13,275,100 |
| 2022-09-19 | $5.20 | $5.21 | $5.06 | $5.10 | $5.10 | 19,353,960 |
| 2022-09-16 | $5.47 | $5.47 | $5.19 | $5.19 | $5.19 | 26,383,160 |
| 2022-09-15 | $5.55 | $5.56 | $5.38 | $5.45 | $5.45 | 22,726,800 |
| 2022-09-14 | $5.46 | $5.60 | $5.45 | $5.53 | $5.53 | 20,605,530 |
| 2022-09-13 | $5.50 | $5.59 | $5.48 | $5.51 | $5.51 | 17,708,200 |
| 2022-09-12 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-09-09 | $5.52 | $5.56 | $5.47 | $5.50 | $5.50 | 14,634,960 |
| 2022-09-08 | $5.47 | $5.54 | $5.44 | $5.51 | $5.51 | 20,448,490 |
| 2022-09-07 | $5.48 | $5.48 | $5.42 | $5.46 | $5.46 | 10,366,830 |
| 2022-09-06 | $5.42 | $5.49 | $5.40 | $5.48 | $5.48 | 12,767,110 |
| 2022-09-05 | $5.36 | $5.41 | $5.32 | $5.40 | $5.40 | 10,211,410 |
| 2022-09-02 | $5.32 | $5.37 | $5.29 | $5.35 | $5.35 | 8,914,640 |
| 2022-09-01 | $5.31 | $5.41 | $5.29 | $5.30 | $5.30 | 12,615,220 |
| 2022-08-31 | $5.47 | $5.47 | $5.31 | $5.32 | $5.32 | 14,898,760 |
| 2022-08-30 | $5.49 | $5.54 | $5.42 | $5.45 | $5.45 | 9,614,010 |
| 2022-08-29 | $5.36 | $5.48 | $5.31 | $5.46 | $5.46 | 17,245,950 |
| 2022-08-26 | $5.50 | $5.51 | $5.39 | $5.39 | $5.39 | 15,455,980 |
| 2022-08-25 | $5.45 | $5.51 | $5.37 | $5.49 | $5.49 | 19,882,580 |
| 2022-08-24 | $5.56 | $5.60 | $5.45 | $5.47 | $5.47 | 21,283,820 |
| 2022-08-23 | $5.54 | $5.59 | $5.51 | $5.56 | $5.56 | 14,001,320 |
| 2022-08-22 | $5.48 | $5.59 | $5.46 | $5.56 | $5.56 | 17,495,120 |
| 2022-08-19 | $5.51 | $5.53 | $5.45 | $5.48 | $5.48 | 12,065,330 |
| 2022-08-18 | $5.48 | $5.51 | $5.45 | $5.50 | $5.50 | 15,440,560 |
| 2022-08-17 | $5.51 | $5.52 | $5.46 | $5.49 | $5.49 | 15,751,410 |
| 2022-08-16 | $5.45 | $5.52 | $5.42 | $5.50 | $5.50 | 16,113,340 |
| 2022-08-15 | $5.36 | $5.48 | $5.33 | $5.45 | $5.45 | 19,580,080 |
| 2022-08-12 | $5.32 | $5.40 | $5.30 | $5.37 | $5.37 | 15,708,990 |
| 2022-08-11 | $5.27 | $5.33 | $5.26 | $5.32 | $5.32 | 14,087,940 |
| 2022-08-10 | $5.27 | $5.28 | $5.21 | $5.25 | $5.25 | 8,225,420 |
| 2022-08-09 | $5.30 | $5.30 | $5.25 | $5.26 | $5.26 | 9,632,940 |
| 2022-08-08 | $5.27 | $5.32 | $5.24 | $5.29 | $5.29 | 12,287,970 |
| 2022-08-05 | $5.21 | $5.30 | $5.18 | $5.27 | $5.27 | 13,036,890 |
| 2022-08-04 | $5.21 | $5.22 | $5.13 | $5.20 | $5.20 | 16,196,770 |
| 2022-08-03 | $5.26 | $5.34 | $5.16 | $5.18 | $5.18 | 19,760,920 |
| 2022-08-02 | $5.46 | $5.47 | $5.13 | $5.27 | $5.27 | 33,513,020 |
| 2022-08-01 | $5.55 | $5.57 | $5.48 | $5.50 | $5.50 | 20,994,450 |
| 2022-07-29 | $5.60 | $5.63 | $5.54 | $5.57 | $5.57 | 33,802,210 |
| 2022-07-28 | $5.56 | $5.88 | $5.51 | $5.67 | $5.67 | 44,200,820 |
| 2022-07-27 | $5.54 | $5.57 | $5.52 | $5.53 | $5.53 | 10,484,070 |
| 2022-07-26 | $5.57 | $5.61 | $5.52 | $5.57 | $5.57 | 13,873,250 |
| 2022-07-25 | $5.57 | $5.63 | $5.52 | $5.57 | $5.57 | 19,830,160 |
| 2022-07-22 | $5.52 | $5.60 | $5.50 | $5.56 | $5.56 | 22,768,040 |
| 2022-07-21 | $5.54 | $5.59 | $5.48 | $5.50 | $5.50 | 18,019,370 |
| 2022-07-20 | $5.48 | $5.59 | $5.47 | $5.55 | $5.55 | 20,278,280 |
| 2022-07-19 | $5.46 | $5.50 | $5.41 | $5.45 | $5.45 | 20,213,930 |
| 2022-07-18 | $5.41 | $5.63 | $5.41 | $5.60 | $5.44 | 23,111,140 |
| 2022-07-15 | $5.58 | $5.60 | $5.41 | $5.41 | $5.26 | 22,426,970 |
| 2022-07-14 | $5.57 | $5.61 | $5.55 | $5.57 | $5.41 | 11,323,880 |
| 2022-07-13 | $5.57 | $5.59 | $5.54 | $5.58 | $5.42 | 14,714,010 |
| 2022-07-12 | $5.47 | $5.61 | $5.44 | $5.59 | $5.43 | 19,131,840 |
| 2022-07-11 | $5.52 | $5.52 | $5.43 | $5.47 | $5.31 | 11,710,960 |
| 2022-07-08 | $5.51 | $5.58 | $5.50 | $5.54 | $5.38 | 12,033,580 |
| 2022-07-07 | $5.46 | $5.53 | $5.43 | $5.51 | $5.35 | 12,081,010 |
| 2022-07-06 | $5.60 | $5.60 | $5.41 | $5.45 | $5.29 | 26,298,530 |
| 2022-07-05 | $5.65 | $5.71 | $5.58 | $5.63 | $5.47 | 15,434,560 |
| 2022-07-04 | $5.63 | $5.68 | $5.57 | $5.65 | $5.49 | 16,169,680 |
| 2022-07-01 | $5.68 | $5.72 | $5.61 | $5.65 | $5.49 | 13,326,190 |
| 2022-06-30 | $5.66 | $5.73 | $5.65 | $5.69 | $5.53 | 18,363,250 |
| 2022-06-29 | $5.73 | $5.74 | $5.64 | $5.64 | $5.48 | 18,101,880 |
| 2022-06-28 | $5.60 | $5.74 | $5.58 | $5.74 | $5.58 | 24,057,360 |
| 2022-06-27 | $5.65 | $5.67 | $5.60 | $5.61 | $5.45 | 19,847,740 |
| 2022-06-24 | $5.63 | $5.69 | $5.58 | $5.61 | $5.45 | 20,716,610 |
| 2022-06-23 | $5.57 | $5.62 | $5.48 | $5.61 | $5.45 | 19,491,430 |
| 2022-06-22 | $5.61 | $5.65 | $5.55 | $5.55 | $5.39 | 18,198,700 |
| 2022-06-21 | $5.74 | $5.76 | $5.60 | $5.63 | $5.47 | 23,694,020 |
| 2022-06-20 | $5.79 | $5.82 | $5.72 | $5.74 | $5.58 | 24,206,230 |
| 2022-06-17 | $5.77 | $5.81 | $5.68 | $5.79 | $5.62 | 32,031,730 |
| 2022-06-16 | $5.78 | $5.87 | $5.75 | $5.82 | $5.65 | 24,784,780 |
| 2022-06-15 | $5.75 | $5.90 | $5.73 | $5.78 | $5.62 | 38,083,420 |
| 2022-06-14 | $5.71 | $5.76 | $5.58 | $5.75 | $5.59 | 26,151,410 |
| 2022-06-13 | $5.85 | $5.86 | $5.67 | $5.73 | $5.57 | 32,272,660 |
| 2022-06-10 | $5.77 | $5.89 | $5.75 | $5.85 | $5.68 | 27,231,160 |
| 2022-06-09 | $5.93 | $5.96 | $5.76 | $5.80 | $5.63 | 30,840,180 |
| 2022-06-08 | $5.98 | $6.04 | $5.78 | $5.90 | $5.73 | 48,709,760 |
| 2022-06-07 | $5.93 | $5.98 | $5.83 | $5.98 | $5.81 | 41,458,480 |
| 2022-06-06 | $5.96 | $5.98 | $5.87 | $5.96 | $5.79 | 45,167,630 |
| 2022-06-02 | $6.08 | $6.09 | $5.96 | $6.00 | $5.83 | 41,871,370 |
| 2022-06-01 | $6.02 | $6.15 | $6.00 | $6.10 | $5.93 | 52,661,430 |
| 2022-05-31 | $6.05 | $6.11 | $5.98 | $6.05 | $5.88 | 55,935,420 |
| 2022-05-30 | $6.04 | $6.12 | $5.95 | $6.08 | $5.91 | 74,463,410 |
| 2022-05-27 | $5.85 | $6.04 | $5.84 | $6.00 | $5.83 | 69,687,830 |
| 2022-05-26 | $5.79 | $5.90 | $5.73 | $5.86 | $5.69 | 40,731,540 |
| 2022-05-25 | $5.67 | $5.78 | $5.61 | $5.78 | $5.62 | 32,948,110 |
| 2022-05-24 | $5.91 | $5.92 | $5.64 | $5.65 | $5.49 | 46,845,760 |
| 2022-05-23 | $5.83 | $6.02 | $5.77 | $5.90 | $5.73 | 56,141,680 |
| 2022-05-20 | $5.63 | $5.85 | $5.60 | $5.83 | $5.66 | 65,206,000 |
| 2022-05-19 | $5.52 | $5.64 | $5.50 | $5.64 | $5.48 | 34,568,880 |
| 2022-05-18 | $5.71 | $5.72 | $5.60 | $5.62 | $5.46 | 35,844,670 |
| 2022-05-17 | $5.68 | $5.74 | $5.52 | $5.74 | $5.58 | 51,401,980 |
| 2022-05-16 | $5.72 | $5.78 | $5.68 | $5.72 | $5.56 | 41,570,660 |
| 2022-05-13 | $5.73 | $5.77 | $5.64 | $5.74 | $5.58 | 49,693,240 |
| 2022-05-12 | $5.55 | $5.82 | $5.55 | $5.78 | $5.62 | 84,852,840 |
| 2022-05-11 | $5.67 | $5.76 | $5.59 | $5.62 | $5.46 | 70,249,990 |
| 2022-05-10 | $5.50 | $5.67 | $5.45 | $5.67 | $5.51 | 53,556,770 |
| 2022-05-09 | $5.49 | $5.67 | $5.47 | $5.61 | $5.45 | 56,324,510 |
| 2022-05-06 | $5.36 | $5.55 | $5.32 | $5.46 | $5.30 | 60,247,380 |
| 2022-05-05 | $5.51 | $5.71 | $5.46 | $5.59 | $5.43 | 79,957,240 |
| 2022-05-04 | $5.54 | $5.54 | $5.54 | $5.54 | $5.38 | 0 |
| 2022-05-03 | $5.54 | $5.54 | $5.54 | $5.54 | $5.38 | 0 |
| 2022-04-29 | $5.32 | $5.61 | $5.29 | $5.54 | $5.38 | 82,108,460 |
| 2022-04-28 | $5.51 | $5.61 | $5.27 | $5.40 | $5.25 | 98,916,330 |
| 2022-04-27 | $4.99 | $5.23 | $4.88 | $5.23 | $5.08 | 62,047,340 |
| 2022-04-26 | $5.05 | $5.23 | $5.00 | $5.06 | $4.92 | 63,669,270 |
| 2022-04-25 | $5.30 | $5.37 | $4.98 | $5.00 | $4.86 | 76,472,370 |
| 2022-04-22 | $5.50 | $5.73 | $5.38 | $5.48 | $5.32 | 79,105,690 |
| 2022-04-21 | $5.87 | $6.03 | $5.55 | $5.67 | $5.51 | 104,338,100 |
| 2022-04-20 | $5.79 | $6.18 | $5.75 | $5.99 | $5.82 | 131,822,390 |
| 2022-04-19 | $5.75 | $5.91 | $5.71 | $5.78 | $5.62 | 78,297,010 |
| 2022-04-18 | $5.61 | $5.96 | $5.58 | $5.80 | $5.63 | 102,217,010 |
| 2022-04-15 | $6.14 | $6.22 | $5.71 | $5.71 | $5.55 | 163,089,010 |
| 2022-04-14 | $6.31 | $6.63 | $5.89 | $6.34 | $6.16 | 205,456,190 |
| 2022-04-13 | $6.90 | $7.17 | $6.39 | $6.54 | $6.35 | 212,957,220 |
| 2022-04-12 | $6.48 | $6.52 | $6.21 | $6.52 | $6.33 | 189,909,870 |
| 2022-04-11 | $5.93 | $5.93 | $5.93 | $5.93 | $5.76 | 17,847,310 |
| 2022-04-08 | $5.45 | $5.50 | $5.25 | $5.39 | $5.24 | 37,412,340 |
| 2022-04-07 | $5.80 | $5.84 | $5.44 | $5.50 | $5.34 | 58,051,020 |
| 2022-04-06 | $5.37 | $5.45 | $5.35 | $5.45 | $5.29 | 13,463,450 |
| 2022-04-05 | $5.37 | $5.37 | $5.37 | $5.37 | $5.22 | 0 |
| 2022-04-04 | $5.37 | $5.37 | $5.37 | $5.37 | $5.22 | 0 |
| 2022-04-01 | $5.33 | $5.41 | $5.31 | $5.37 | $5.22 | 11,717,380 |
| 2022-03-31 | $5.43 | $5.49 | $5.33 | $5.35 | $5.20 | 14,168,890 |
| 2022-03-30 | $5.28 | $5.42 | $5.27 | $5.41 | $5.26 | 12,289,570 |
| 2022-03-29 | $5.32 | $5.36 | $5.21 | $5.25 | $5.10 | 10,344,710 |
| 2022-03-28 | $5.29 | $5.40 | $5.18 | $5.35 | $5.20 | 9,541,160 |
| 2022-03-25 | $5.35 | $5.39 | $5.27 | $5.29 | $5.14 | 9,963,230 |
| 2022-03-24 | $5.38 | $5.39 | $5.32 | $5.34 | $5.19 | 6,886,860 |
| 2022-03-23 | $5.46 | $5.50 | $5.36 | $5.42 | $5.27 | 8,780,620 |
| 2022-03-22 | $5.49 | $5.53 | $5.43 | $5.47 | $5.31 | 7,747,400 |
| 2022-03-21 | $5.54 | $5.60 | $5.39 | $5.49 | $5.33 | 10,937,480 |
| 2022-03-18 | $5.41 | $5.56 | $5.37 | $5.52 | $5.36 | 11,901,300 |
| 2022-03-17 | $5.32 | $5.56 | $5.28 | $5.44 | $5.28 | 18,099,860 |
| 2022-03-16 | $5.22 | $5.29 | $5.00 | $5.26 | $5.11 | 15,067,600 |
| 2022-03-15 | $5.57 | $5.57 | $5.13 | $5.14 | $4.99 | 21,389,690 |
| 2022-03-14 | $5.73 | $5.79 | $5.60 | $5.60 | $5.44 | 10,738,890 |
| 2022-03-10 | $5.66 | $5.77 | $5.57 | $5.67 | $5.51 | 15,633,100 |
| 2022-03-09 | $5.79 | $5.85 | $5.33 | $5.53 | $5.37 | 23,653,320 |
| 2022-03-08 | $5.97 | $6.02 | $5.74 | $5.76 | $5.60 | 21,755,050 |
| 2022-03-07 | $6.08 | $6.12 | $5.95 | $5.99 | $5.82 | 17,704,710 |
| 2022-03-04 | $6.17 | $6.27 | $6.05 | $6.10 | $5.93 | 23,180,270 |
| 2022-03-03 | $5.96 | $6.20 | $5.96 | $6.11 | $5.94 | 27,308,840 |
| 2022-03-02 | $5.85 | $5.97 | $5.80 | $5.94 | $5.77 | 12,430,920 |
| 2022-03-01 | $5.74 | $5.83 | $5.73 | $5.81 | $5.64 | 11,911,820 |
| 2022-02-28 | $5.74 | $5.81 | $5.62 | $5.75 | $5.59 | 13,742,350 |
| 2022-02-25 | $5.69 | $5.82 | $5.68 | $5.72 | $5.56 | 14,952,430 |
| 2022-02-24 | $5.88 | $5.88 | $5.57 | $5.65 | $5.49 | 22,410,710 |
| 2022-02-23 | $5.88 | $5.92 | $5.86 | $5.89 | $5.72 | 8,031,220 |
| 2022-02-22 | $5.89 | $5.98 | $5.83 | $5.88 | $5.71 | 11,120,310 |
| 2022-02-21 | $5.95 | $5.96 | $5.88 | $5.93 | $5.76 | 6,715,310 |
| 2022-02-18 | $5.85 | $5.94 | $5.81 | $5.92 | $5.75 | 7,311,950 |
| 2022-02-17 | $5.92 | $5.96 | $5.84 | $5.86 | $5.69 | 11,410,570 |
| 2022-02-16 | $5.85 | $5.94 | $5.84 | $5.89 | $5.72 | 8,412,860 |
| 2022-02-15 | $5.84 | $5.87 | $5.78 | $5.82 | $5.65 | 8,148,150 |
| 2022-02-14 | $5.91 | $5.95 | $5.84 | $5.87 | $5.70 | 9,827,080 |
| 2022-02-11 | $5.98 | $6.03 | $5.91 | $5.92 | $5.75 | 9,540,420 |
| 2022-02-10 | $5.98 | $6.04 | $5.96 | $6.02 | $5.85 | 9,358,160 |
| 2022-02-09 | $5.98 | $6.04 | $5.94 | $6.00 | $5.83 | 13,387,880 |
| 2022-02-08 | $5.80 | $6.02 | $5.78 | $6.00 | $5.83 | 18,611,670 |
| 2022-02-07 | $5.70 | $5.83 | $5.68 | $5.78 | $5.62 | 12,020,800 |
| 2022-02-04 | $5.65 | $5.65 | $5.65 | $5.65 | $5.49 | 0 |
| 2022-02-03 | $5.65 | $5.65 | $5.65 | $5.65 | $5.49 | 0 |
| 2022-02-02 | $5.65 | $5.65 | $5.65 | $5.65 | $5.49 | 0 |
| 2022-02-01 | $5.65 | $5.65 | $5.65 | $5.65 | $5.49 | 0 |
| 2022-01-28 | $5.70 | $5.70 | $5.48 | $5.65 | $5.49 | 10,857,700 |
| 2022-01-27 | $5.71 | $5.71 | $5.54 | $5.55 | $5.39 | 8,908,090 |
| 2022-01-26 | $5.60 | $5.71 | $5.59 | $5.68 | $5.52 | 13,801,250 |
| 2022-01-25 | $5.72 | $5.89 | $5.59 | $5.60 | $5.44 | 18,128,910 |
| 2022-01-24 | $5.90 | $5.91 | $5.64 | $5.70 | $5.54 | 21,217,160 |
| 2022-01-21 | $5.92 | $6.01 | $5.92 | $5.94 | $5.77 | 10,186,400 |
| 2022-01-20 | $6.10 | $6.13 | $5.93 | $5.95 | $5.78 | 14,326,390 |
| 2022-01-19 | $6.17 | $6.17 | $6.06 | $6.09 | $5.92 | 10,495,300 |
| 2022-01-18 | $6.12 | $6.17 | $6.08 | $6.12 | $5.95 | 12,222,250 |
| 2022-01-17 | $6.19 | $6.22 | $6.08 | $6.14 | $5.96 | 15,951,890 |
| 2022-01-14 | $6.32 | $6.34 | $6.13 | $6.14 | $5.96 | 20,405,100 |
| 2022-01-13 | $6.41 | $6.47 | $6.33 | $6.35 | $6.17 | 12,753,500 |
| 2022-01-12 | $6.34 | $6.49 | $6.34 | $6.43 | $6.25 | 16,992,770 |
| 2022-01-11 | $6.33 | $6.54 | $6.33 | $6.35 | $6.17 | 19,761,520 |
| 2022-01-10 | $6.27 | $6.32 | $6.23 | $6.32 | $6.14 | 11,201,500 |
| 2022-01-07 | $6.37 | $6.44 | $6.27 | $6.30 | $6.12 | 15,225,950 |
| 2022-01-06 | $6.25 | $6.36 | $6.24 | $6.35 | $6.17 | 12,094,730 |
| 2022-01-05 | $6.51 | $6.55 | $6.27 | $6.30 | $6.12 | 17,928,870 |
| 2022-01-04 | $6.26 | $6.46 | $6.24 | $6.41 | $6.23 | 27,194,350 |
| 2022-01-03 | $6.24 | $6.24 | $6.24 | $6.24 | $6.06 | 0 |
| 2021-12-31 | $6.17 | $6.31 | $6.15 | $6.24 | $6.06 | 14,559,250 |
| 2021-12-30 | $6.28 | $6.28 | $6.16 | $6.17 | $5.99 | 18,535,110 |
| 2021-12-29 | $6.16 | $6.36 | $6.12 | $6.28 | $6.10 | 25,107,320 |
| 2021-12-28 | $6.18 | $6.22 | $6.13 | $6.16 | $5.98 | 14,957,350 |
| 2021-12-27 | $6.26 | $6.27 | $6.17 | $6.19 | $6.01 | 11,877,270 |
| 2021-12-24 | $6.40 | $6.42 | $6.25 | $6.26 | $6.08 | 16,946,770 |
| 2021-12-23 | $6.33 | $6.51 | $6.24 | $6.43 | $6.25 | 27,890,530 |
| 2021-12-22 | $6.22 | $6.46 | $6.22 | $6.31 | $6.13 | 26,208,810 |
| 2021-12-21 | $6.17 | $6.22 | $6.13 | $6.21 | $6.03 | 14,980,450 |
| 2021-12-20 | $6.19 | $6.27 | $6.14 | $6.17 | $5.99 | 16,215,120 |
| 2021-12-17 | $6.19 | $6.30 | $6.16 | $6.21 | $6.03 | 16,511,550 |
| 2021-12-16 | $6.22 | $6.23 | $6.15 | $6.19 | $6.01 | 16,212,710 |
| 2021-12-15 | $6.30 | $6.30 | $6.18 | $6.20 | $6.02 | 16,321,160 |
| 2021-12-14 | $6.19 | $6.41 | $6.18 | $6.30 | $6.12 | 22,016,690 |
| 2021-12-13 | $6.30 | $6.34 | $6.18 | $6.23 | $6.05 | 17,017,820 |
| 2021-12-07 | $6.21 | $6.30 | $6.14 | $6.21 | $6.03 | 21,200,650 |
| 2021-12-06 | $6.14 | $6.36 | $6.04 | $6.16 | $5.98 | 33,879,730 |
| 2021-12-03 | $6.13 | $6.13 | $6.13 | $6.13 | $5.96 | 27,321,510 |
| 2021-12-02 | $5.99 | $5.99 | $5.99 | $5.99 | $5.82 | 35,135,770 |
| 2021-12-01 | $6.10 | $6.19 | $5.95 | $6.09 | $5.92 | 46,857,710 |
| 2021-11-30 | $6.93 | $6.93 | $6.22 | $6.22 | $6.04 | 91,956,790 |
| 2021-11-29 | $7.00 | $7.00 | $6.85 | $6.91 | $6.71 | 28,642,560 |
| 2021-11-26 | $7.00 | $7.25 | $6.90 | $7.14 | $6.94 | 30,391,440 |
| 2021-11-25 | $6.83 | $7.01 | $6.77 | $6.96 | $6.76 | 23,916,320 |
| 2021-11-24 | $7.03 | $7.03 | $6.69 | $6.79 | $6.60 | 29,093,620 |
| 2021-11-23 | $6.95 | $7.07 | $6.85 | $7.04 | $6.84 | 32,311,900 |
| 2021-11-22 | $6.85 | $7.14 | $6.83 | $6.95 | $6.75 | 28,944,190 |
| 2021-11-19 | $6.70 | $6.92 | $6.70 | $6.87 | $6.67 | 30,922,050 |
| 2021-11-18 | $6.72 | $6.75 | $6.57 | $6.69 | $6.50 | 29,213,300 |
| 2021-11-17 | $6.44 | $6.80 | $6.40 | $6.71 | $6.52 | 47,679,790 |
| 2021-11-16 | $6.12 | $6.41 | $6.11 | $6.38 | $6.20 | 30,121,070 |
| 2021-11-15 | $6.19 | $6.26 | $6.09 | $6.14 | $5.96 | 14,218,100 |
| 2021-11-12 | $6.19 | $6.32 | $6.17 | $6.20 | $6.02 | 13,188,850 |
| 2021-11-11 | $6.11 | $6.28 | $6.09 | $6.21 | $6.03 | 15,772,990 |
| 2021-11-10 | $6.21 | $6.31 | $6.02 | $6.13 | $5.96 | 21,274,990 |
| 2021-11-09 | $6.25 | $6.34 | $6.18 | $6.21 | $6.03 | 15,727,890 |
| 2021-11-08 | $6.28 | $6.42 | $6.22 | $6.26 | $6.08 | 17,047,960 |
| 2021-11-05 | $6.33 | $6.33 | $6.33 | $6.33 | $6.15 | 19,431,280 |
| 2021-11-04 | $6.34 | $6.36 | $6.24 | $6.33 | $6.15 | 16,824,370 |
| 2021-11-03 | $6.21 | $6.42 | $6.11 | $6.35 | $6.17 | 25,779,400 |
| 2021-11-02 | $6.14 | $6.20 | $6.01 | $6.16 | $5.98 | 23,610,630 |
| 2021-11-01 | $6.12 | $6.29 | $6.03 | $6.19 | $6.01 | 27,765,440 |
| 2021-10-29 | $5.99 | $6.14 | $5.88 | $6.12 | $5.95 | 24,163,530 |
| 2021-10-28 | $6.05 | $6.11 | $5.84 | $6.00 | $5.83 | 27,361,660 |
| 2021-10-27 | $6.22 | $6.32 | $6.07 | $6.13 | $5.96 | 32,943,240 |
| 2021-10-26 | $6.05 | $6.44 | $5.96 | $6.22 | $6.04 | 66,031,620 |
| 2021-10-25 | $5.77 | $5.92 | $5.67 | $5.86 | $5.69 | 20,536,290 |
| 2021-10-22 | $6.03 | $6.03 | $5.75 | $5.76 | $5.60 | 25,204,600 |
| 2021-10-21 | $5.97 | $6.09 | $5.82 | $6.00 | $5.83 | 38,962,510 |
| 2021-10-20 | $5.72 | $5.91 | $5.70 | $5.82 | $5.65 | 21,898,390 |
| 2021-10-19 | $5.68 | $5.77 | $5.64 | $5.74 | $5.58 | 21,006,750 |
| 2021-10-18 | $5.58 | $5.77 | $5.56 | $5.68 | $5.52 | 29,871,010 |
| 2021-10-15 | $5.71 | $5.74 | $5.53 | $5.56 | $5.40 | 18,041,040 |
| 2021-10-14 | $5.61 | $5.67 | $5.52 | $5.63 | $5.47 | 13,467,300 |
| 2021-10-13 | $5.60 | $5.65 | $5.52 | $5.61 | $5.45 | 13,902,260 |
| 2021-10-12 | $5.71 | $5.80 | $5.50 | $5.58 | $5.42 | 25,482,510 |
| 2021-10-11 | $5.80 | $5.83 | $5.69 | $5.71 | $5.55 | 24,642,600 |
| 2021-09-30 | $5.69 | $5.91 | $5.69 | $5.76 | $5.60 | 23,604,460 |
| 2021-09-29 | $5.94 | $6.02 | $5.70 | $5.70 | $5.54 | 34,628,870 |
| 2021-09-28 | $6.01 | $6.23 | $5.95 | $6.01 | $5.84 | 49,130,330 |
| 2021-09-27 | $6.74 | $6.83 | $6.20 | $6.20 | $6.02 | 36,312,060 |
| 2021-09-24 | $7.80 | $7.80 | $6.89 | $6.89 | $6.69 | 44,573,800 |
| 2021-09-23 | $7.46 | $7.76 | $7.31 | $7.65 | $7.43 | 37,905,810 |
| 2021-09-22 | $7.08 | $7.63 | $7.08 | $7.52 | $7.31 | 26,751,490 |
| 2021-09-21 | $7.20 | $7.20 | $7.20 | $7.20 | $6.99 | 0 |
| 2021-09-20 | $7.20 | $7.20 | $7.20 | $7.20 | $6.99 | 0 |
| 2021-09-17 | $7.31 | $7.40 | $7.10 | $7.20 | $6.99 | 20,852,480 |
| 2021-09-16 | $7.38 | $7.66 | $7.21 | $7.24 | $7.03 | 27,637,690 |
| 2021-09-15 | $7.22 | $7.43 | $7.13 | $7.39 | $7.18 | 28,643,120 |
| 2021-09-14 | $7.50 | $7.55 | $7.13 | $7.19 | $6.98 | 28,057,240 |
| 2021-09-13 | $7.03 | $7.58 | $7.01 | $7.48 | $7.27 | 37,140,070 |
| 2021-09-09 | $7.23 | $7.64 | $7.18 | $7.43 | $7.22 | 35,828,300 |
| 2021-09-08 | $7.24 | $7.37 | $7.14 | $7.20 | $6.99 | 19,515,520 |
| 2021-09-07 | $7.21 | $7.29 | $7.12 | $7.25 | $7.04 | 22,130,080 |
| 2021-09-06 | $7.06 | $7.30 | $6.92 | $7.21 | $7.00 | 35,949,740 |
| 2021-09-03 | $7.20 | $7.46 | $7.02 | $7.04 | $6.84 | 38,017,780 |
| 2021-09-02 | $6.99 | $7.39 | $6.96 | $7.33 | $7.12 | 32,831,560 |
| 2021-09-01 | $7.45 | $7.46 | $6.94 | $7.02 | $6.82 | 51,018,830 |
| 2021-08-31 | $7.35 | $7.36 | $7.08 | $7.31 | $7.10 | 46,614,000 |
| 2021-08-30 | $6.70 | $7.24 | $6.70 | $7.16 | $6.96 | 72,299,280 |
| 2021-08-27 | $6.55 | $6.66 | $6.52 | $6.58 | $6.39 | 28,809,460 |
| 2021-08-26 | $6.60 | $6.72 | $6.51 | $6.59 | $6.40 | 36,196,250 |
| 2021-08-25 | $6.31 | $6.72 | $6.31 | $6.57 | $6.38 | 47,106,580 |
| 2021-08-24 | $6.39 | $6.48 | $6.30 | $6.40 | $6.22 | 41,176,550 |
| 2021-08-23 | $6.40 | $6.65 | $6.33 | $6.40 | $6.22 | 78,811,050 |
| 2021-08-20 | $5.75 | $6.39 | $5.75 | $6.39 | $6.21 | 50,976,280 |
| 2021-08-19 | $5.74 | $5.95 | $5.67 | $5.81 | $5.64 | 41,440,210 |
| 2021-08-18 | $5.73 | $5.92 | $5.67 | $5.76 | $5.60 | 35,994,980 |
| 2021-08-17 | $5.83 | $6.10 | $5.76 | $5.80 | $5.63 | 79,027,180 |
| 2021-08-16 | $5.30 | $5.83 | $5.29 | $5.83 | $5.66 | 53,049,450 |
| 2021-08-13 | $5.20 | $5.38 | $5.20 | $5.30 | $5.15 | 17,138,020 |
| 2021-08-12 | $5.23 | $5.27 | $5.21 | $5.22 | $5.07 | 10,845,820 |
| 2021-08-11 | $5.30 | $5.35 | $5.20 | $5.22 | $5.07 | 19,025,920 |
| 2021-08-10 | $5.34 | $5.36 | $5.30 | $5.33 | $5.18 | 8,934,480 |
| 2021-08-09 | $5.28 | $5.40 | $5.26 | $5.34 | $5.19 | 11,724,460 |
| 2021-08-06 | $5.34 | $5.34 | $5.26 | $5.30 | $5.15 | 9,872,250 |
| 2021-08-05 | $5.40 | $5.41 | $5.29 | $5.32 | $5.17 | 12,729,070 |
| 2021-08-04 | $5.44 | $5.49 | $5.36 | $5.43 | $5.28 | 13,599,850 |
| 2021-08-03 | $5.49 | $5.53 | $5.41 | $5.47 | $5.31 | 12,567,630 |
| 2021-08-02 | $5.21 | $5.53 | $5.14 | $5.48 | $5.32 | 24,827,370 |
| 2021-07-30 | $5.34 | $5.35 | $5.21 | $5.24 | $5.09 | 18,234,040 |
| 2021-07-29 | $5.39 | $5.42 | $5.29 | $5.35 | $5.20 | 16,457,010 |
| 2021-07-28 | $5.54 | $5.59 | $5.27 | $5.33 | $5.18 | 22,242,010 |
| 2021-07-27 | $5.57 | $5.73 | $5.53 | $5.53 | $5.37 | 19,162,290 |
| 2021-07-26 | $5.64 | $5.68 | $5.51 | $5.55 | $5.39 | 17,730,440 |
| 2021-07-23 | $5.60 | $5.79 | $5.57 | $5.64 | $5.48 | 19,731,070 |
| 2021-07-22 | $5.46 | $5.72 | $5.41 | $5.62 | $5.46 | 23,464,390 |
| 2021-07-21 | $5.54 | $5.60 | $5.40 | $5.47 | $5.31 | 18,850,320 |
| 2021-07-20 | $5.55 | $5.58 | $5.45 | $5.52 | $5.36 | 17,724,580 |
| 2021-07-19 | $5.42 | $5.70 | $5.41 | $5.59 | $5.43 | 30,498,080 |
| 2021-07-16 | $5.32 | $5.48 | $5.29 | $5.41 | $5.26 | 15,909,100 |
| 2021-07-15 | $5.30 | $5.35 | $5.21 | $5.31 | $5.16 | 13,235,790 |
| 2021-07-14 | $5.35 | $5.44 | $5.29 | $5.31 | $5.16 | 11,393,180 |
| 2021-07-13 | $5.39 | $5.46 | $5.32 | $5.40 | $5.17 | 12,393,880 |
| 2021-07-12 | $5.50 | $5.52 | $5.34 | $5.39 | $5.16 | 12,922,450 |
| 2021-07-09 | $5.40 | $5.46 | $5.37 | $5.45 | $5.22 | 11,373,920 |
| 2021-07-08 | $5.50 | $5.57 | $5.40 | $5.42 | $5.19 | 14,985,640 |
| 2021-07-07 | $5.48 | $5.63 | $5.44 | $5.51 | $5.27 | 24,473,810 |
| 2021-07-06 | $5.44 | $5.51 | $5.37 | $5.49 | $5.25 | 18,675,310 |
| 2021-07-05 | $5.29 | $5.50 | $5.28 | $5.44 | $5.21 | 19,836,800 |
| 2021-07-01 | $5.31 | $5.38 | $5.10 | $5.14 | $4.92 | 19,643,870 |
| 2021-06-30 | $5.66 | $5.66 | $5.25 | $5.33 | $5.10 | 31,206,270 |
| 2021-06-29 | $5.19 | $5.22 | $5.15 | $5.15 | $4.93 | 8,212,440 |
| 2021-06-28 | $5.19 | $5.22 | $5.15 | $5.18 | $4.96 | 8,820,130 |
| 2021-06-25 | $5.19 | $5.23 | $5.12 | $5.15 | $4.93 | 12,031,160 |
| 2021-06-24 | $5.23 | $5.24 | $5.15 | $5.17 | $4.95 | 14,105,210 |
| 2021-06-23 | $5.09 | $5.24 | $5.03 | $5.21 | $4.99 | 22,060,720 |
| 2021-06-22 | $4.91 | $5.23 | $4.89 | $5.06 | $4.84 | 27,769,310 |
| 2021-06-21 | $4.93 | $4.95 | $4.85 | $4.91 | $4.70 | 7,825,890 |
| 2021-06-18 | $4.87 | $4.91 | $4.81 | $4.89 | $4.68 | 10,352,860 |
| 2021-06-17 | $4.94 | $5.01 | $4.84 | $4.86 | $4.65 | 14,797,390 |
| 2021-06-16 | $5.07 | $5.07 | $4.92 | $4.95 | $4.74 | 10,884,600 |
| 2021-06-15 | $5.01 | $5.08 | $4.95 | $5.07 | $4.85 | 11,807,880 |
| 2021-06-14 | $5.00 | $5.00 | $5.00 | $5.00 | $4.79 | 0 |
| 2021-06-11 | $5.05 | $5.07 | $4.99 | $5.00 | $4.79 | 9,711,750 |
| 2021-06-10 | $5.06 | $5.08 | $5.01 | $5.05 | $4.83 | 7,256,220 |
| 2021-06-09 | $5.10 | $5.12 | $5.04 | $5.05 | $4.83 | 9,825,800 |
| 2021-06-08 | $4.96 | $5.15 | $4.93 | $5.11 | $4.89 | 20,273,220 |
| 2021-06-07 | $4.98 | $5.00 | $4.93 | $4.96 | $4.75 | 8,945,830 |
| 2021-06-04 | $5.03 | $5.07 | $4.94 | $4.95 | $4.74 | 17,148,360 |
| 2021-06-03 | $5.03 | $5.11 | $4.99 | $5.08 | $4.86 | 17,535,990 |
| 2021-06-02 | $5.00 | $5.05 | $4.96 | $5.03 | $4.81 | 10,206,580 |
| 2021-06-01 | $5.06 | $5.06 | $4.98 | $5.01 | $4.79 | 13,011,300 |
| 2021-05-31 | $5.06 | $5.08 | $4.98 | $5.06 | $4.84 | 13,960,120 |
| 2021-05-28 | $5.08 | $5.12 | $5.04 | $5.05 | $4.83 | 11,743,940 |
| 2021-05-27 | $5.11 | $5.12 | $5.05 | $5.06 | $4.84 | 10,328,680 |
| 2021-05-26 | $5.09 | $5.11 | $5.04 | $5.09 | $4.87 | 9,738,010 |
| 2021-05-25 | $5.10 | $5.13 | $5.03 | $5.07 | $4.85 | 12,891,790 |
| 2021-05-24 | $5.12 | $5.17 | $5.06 | $5.09 | $4.87 | 10,032,120 |
| 2021-05-21 | $5.11 | $5.14 | $5.04 | $5.10 | $4.88 | 11,117,540 |
| 2021-05-20 | $5.24 | $5.24 | $5.06 | $5.12 | $4.90 | 15,770,200 |
| 2021-05-19 | $5.21 | $5.27 | $5.17 | $5.23 | $5.01 | 8,605,670 |
| 2021-05-18 | $5.20 | $5.28 | $5.19 | $5.23 | $5.01 | 10,713,760 |
| 2021-05-17 | $5.27 | $5.29 | $5.18 | $5.22 | $5.00 | 14,478,790 |
| 2021-05-14 | $5.40 | $5.41 | $5.23 | $5.26 | $5.03 | 17,246,680 |
| 2021-05-13 | $5.47 | $5.47 | $5.31 | $5.35 | $5.12 | 14,034,950 |
| 2021-05-12 | $5.51 | $5.57 | $5.42 | $5.49 | $5.25 | 16,813,000 |
| 2021-05-11 | $5.33 | $5.68 | $5.33 | $5.57 | $5.33 | 29,441,950 |
| 2021-05-10 | $5.42 | $5.48 | $5.27 | $5.32 | $5.09 | 17,146,980 |
| 2021-05-07 | $5.42 | $5.54 | $5.38 | $5.45 | $5.22 | 14,846,980 |
| 2021-05-06 | $5.30 | $5.50 | $5.27 | $5.38 | $5.15 | 18,676,710 |
| 2021-05-05 | $5.30 | $5.30 | $5.30 | $5.30 | $5.07 | 0 |
| 2021-05-04 | $5.30 | $5.30 | $5.30 | $5.30 | $5.07 | 0 |
| 2021-04-30 | $5.33 | $5.38 | $5.17 | $5.30 | $5.07 | 23,064,330 |
| 2021-04-29 | $5.44 | $5.52 | $5.28 | $5.39 | $5.16 | 17,035,130 |
| 2021-04-28 | $5.39 | $5.59 | $5.36 | $5.43 | $5.20 | 18,044,300 |
| 2021-04-27 | $5.44 | $5.59 | $5.37 | $5.38 | $5.15 | 16,441,210 |
| 2021-04-26 | $5.42 | $5.54 | $5.38 | $5.42 | $5.19 | 14,540,620 |
| 2021-04-23 | $5.50 | $5.54 | $5.38 | $5.46 | $5.23 | 16,556,630 |
| 2021-04-22 | $5.66 | $5.82 | $5.47 | $5.50 | $5.26 | 20,803,660 |
| 2021-04-21 | $5.66 | $5.75 | $5.56 | $5.60 | $5.36 | 16,601,560 |
| 2021-04-20 | $5.68 | $5.77 | $5.60 | $5.69 | $5.45 | 18,917,030 |
| 2021-04-19 | $5.90 | $5.98 | $5.63 | $5.69 | $5.45 | 41,846,670 |
| 2021-04-16 | $5.62 | $6.03 | $5.62 | $5.86 | $5.61 | 34,878,040 |
| 2021-04-15 | $5.63 | $5.76 | $5.58 | $5.64 | $5.40 | 28,115,000 |
| 2021-04-14 | $5.54 | $5.68 | $5.49 | $5.53 | $5.29 | 34,864,880 |
| 2021-04-13 | $5.58 | $5.68 | $5.45 | $5.55 | $5.31 | 61,980,670 |
| 2021-04-12 | $5.07 | $5.53 | $5.04 | $5.53 | $5.29 | 88,493,470 |
| 2021-04-09 | $5.06 | $5.12 | $5.00 | $5.03 | $4.81 | 10,511,200 |
| 2021-04-08 | $5.18 | $5.18 | $5.04 | $5.06 | $4.84 | 17,499,590 |
| 2021-04-07 | $5.13 | $5.21 | $5.13 | $5.19 | $4.97 | 9,675,100 |
| 2021-04-06 | $5.07 | $5.19 | $5.06 | $5.16 | $4.94 | 9,580,370 |
| 2021-04-05 | $5.08 | $5.08 | $5.08 | $5.08 | $4.86 | 0 |
| 2021-04-02 | $5.15 | $5.18 | $5.06 | $5.08 | $4.86 | 8,480,500 |
| 2021-04-01 | $5.16 | $5.29 | $5.11 | $5.16 | $4.94 | 14,028,740 |
| 2021-03-31 | $5.08 | $5.17 | $5.06 | $5.13 | $4.91 | 12,521,000 |
| 2021-03-30 | $5.12 | $5.17 | $5.05 | $5.08 | $4.86 | 11,305,380 |
| 2021-03-29 | $5.00 | $5.26 | $4.95 | $5.12 | $4.90 | 23,480,400 |
| 2021-03-26 | $4.92 | $5.05 | $4.92 | $5.00 | $4.79 | 12,034,920 |
| 2021-03-25 | $4.98 | $5.04 | $4.90 | $4.91 | $4.70 | 10,015,000 |
| 2021-03-24 | $5.01 | $5.13 | $4.97 | $5.00 | $4.79 | 14,033,810 |
| 2021-03-23 | $5.10 | $5.11 | $4.97 | $5.00 | $4.79 | 14,162,790 |
| 2021-03-22 | $5.11 | $5.21 | $5.04 | $5.07 | $4.85 | 18,860,600 |
| 2021-03-19 | $4.88 | $5.28 | $4.86 | $5.06 | $4.84 | 38,913,840 |
| 2021-03-18 | $4.90 | $4.95 | $4.87 | $4.91 | $4.70 | 10,928,730 |
| 2021-03-17 | $4.97 | $4.98 | $4.88 | $4.92 | $4.71 | 10,455,460 |
| 2021-03-16 | $4.92 | $5.02 | $4.88 | $4.95 | $4.74 | 13,947,290 |
| 2021-03-15 | $4.89 | $4.99 | $4.84 | $4.93 | $4.72 | 14,517,720 |
| 2021-03-12 | $4.89 | $4.94 | $4.83 | $4.92 | $4.71 | 12,940,970 |
| 2021-03-11 | $4.73 | $4.96 | $4.72 | $4.89 | $4.68 | 18,373,810 |
| 2021-03-10 | $4.95 | $5.10 | $4.74 | $4.78 | $4.57 | 29,728,500 |
| 2021-03-09 | $4.88 | $5.03 | $4.80 | $4.92 | $4.71 | 19,931,560 |
| 2021-03-08 | $4.84 | $4.94 | $4.84 | $4.87 | $4.66 | 13,981,460 |
| 2021-03-05 | $4.82 | $4.89 | $4.81 | $4.85 | $4.64 | 9,210,560 |
| 2021-03-04 | $4.85 | $4.91 | $4.81 | $4.84 | $4.63 | 13,833,940 |
| 2021-03-03 | $4.83 | $4.90 | $4.80 | $4.87 | $4.66 | 10,109,660 |
| 2021-03-02 | $4.82 | $4.88 | $4.77 | $4.82 | $4.61 | 10,886,570 |
| 2021-03-01 | $4.76 | $4.85 | $4.75 | $4.83 | $4.62 | 10,151,980 |
| 2021-02-26 | $4.75 | $4.84 | $4.74 | $4.74 | $4.54 | 12,172,910 |
| 2021-02-25 | $4.74 | $4.85 | $4.72 | $4.80 | $4.59 | 15,590,810 |
| 2021-02-24 | $4.77 | $4.80 | $4.68 | $4.71 | $4.51 | 12,986,830 |
| 2021-02-23 | $4.72 | $4.84 | $4.68 | $4.76 | $4.56 | 17,033,600 |
| 2021-02-22 | $4.61 | $4.79 | $4.61 | $4.69 | $4.49 | 17,973,410 |
| 2021-02-19 | $4.52 | $4.62 | $4.50 | $4.61 | $4.41 | 12,204,090 |
| 2021-02-18 | $4.48 | $4.53 | $4.46 | $4.50 | $4.31 | 7,690,470 |
| 2021-02-17 | $4.43 | $4.43 | $4.43 | $4.43 | $4.24 | 0 |
| 2021-02-16 | $4.43 | $4.43 | $4.43 | $4.43 | $4.24 | 0 |
| 2021-02-15 | $4.43 | $4.43 | $4.43 | $4.43 | $4.24 | 0 |
| 2021-02-12 | $4.43 | $4.43 | $4.43 | $4.43 | $4.24 | 0 |
| 2021-02-11 | $4.43 | $4.43 | $4.43 | $4.43 | $4.24 | 0 |
| 2021-02-10 | $4.45 | $4.46 | $4.41 | $4.43 | $4.24 | 5,213,020 |
| 2021-02-09 | $4.40 | $4.46 | $4.38 | $4.44 | $4.25 | 6,168,300 |
| 2021-02-08 | $4.33 | $4.48 | $4.33 | $4.42 | $4.23 | 6,613,260 |
| 2021-02-05 | $4.36 | $4.41 | $4.30 | $4.34 | $4.15 | 5,215,770 |
| 2021-02-04 | $4.37 | $4.40 | $4.28 | $4.36 | $4.17 | 8,172,530 |
| 2021-02-03 | $4.45 | $4.47 | $4.37 | $4.40 | $4.21 | 8,334,160 |
| 2021-02-02 | $4.56 | $4.57 | $4.45 | $4.45 | $4.26 | 8,257,170 |
| 2021-02-01 | $4.53 | $4.57 | $4.50 | $4.54 | $4.35 | 9,843,940 |
| 2021-01-29 | $4.51 | $4.52 | $4.41 | $4.44 | $4.25 | 7,615,180 |
| 2021-01-28 | $4.50 | $4.55 | $4.45 | $4.52 | $4.33 | 7,504,620 |
| 2021-01-27 | $4.52 | $4.58 | $4.50 | $4.51 | $4.32 | 7,172,500 |
| 2021-01-26 | $4.46 | $4.57 | $4.43 | $4.52 | $4.33 | 11,051,400 |
| 2021-01-25 | $4.55 | $4.58 | $4.44 | $4.46 | $4.27 | 15,147,800 |
| 2021-01-22 | $4.68 | $4.69 | $4.55 | $4.57 | $4.37 | 13,423,640 |
| 2021-01-21 | $4.66 | $4.71 | $4.61 | $4.69 | $4.49 | 18,194,680 |
| 2021-01-20 | $4.63 | $4.68 | $4.61 | $4.64 | $4.44 | 7,465,900 |
| 2021-01-19 | $4.71 | $4.73 | $4.62 | $4.64 | $4.44 | 14,853,660 |
| 2021-01-18 | $4.70 | $4.85 | $4.69 | $4.72 | $4.52 | 25,040,890 |
| 2021-01-15 | $4.75 | $4.79 | $4.67 | $4.72 | $4.52 | 13,127,000 |
| 2021-01-14 | $4.70 | $4.80 | $4.66 | $4.74 | $4.54 | 13,635,900 |
| 2021-01-13 | $4.63 | $4.72 | $4.55 | $4.70 | $4.50 | 15,868,770 |
| 2021-01-12 | $4.58 | $4.67 | $4.58 | $4.62 | $4.42 | 9,853,240 |
| 2021-01-11 | $4.76 | $4.78 | $4.58 | $4.63 | $4.43 | 13,421,810 |
| 2021-01-08 | $4.72 | $4.83 | $4.62 | $4.76 | $4.56 | 13,744,380 |
| 2021-01-07 | $4.84 | $4.86 | $4.68 | $4.72 | $4.52 | 12,984,600 |
| 2021-01-06 | $4.94 | $4.95 | $4.80 | $4.83 | $4.62 | 21,642,190 |
| 2021-01-05 | $4.60 | $5.05 | $4.53 | $4.96 | $4.75 | 43,046,810 |
| 2021-01-04 | $4.62 | $4.64 | $4.58 | $4.60 | $4.40 | 10,299,070 |
| 2021-01-01 | $4.61 | $4.61 | $4.61 | $4.61 | $4.41 | 0 |
| 2020-12-31 | $4.59 | $4.66 | $4.58 | $4.61 | $4.41 | 10,260,230 |
| 2020-12-30 | $4.63 | $4.65 | $4.58 | $4.61 | $4.41 | 6,188,200 |
| 2020-12-29 | $4.59 | $4.67 | $4.54 | $4.62 | $4.42 | 8,504,640 |
| 2020-12-28 | $4.72 | $4.72 | $4.55 | $4.57 | $4.37 | 10,834,410 |
| 2020-12-25 | $4.64 | $4.77 | $4.63 | $4.69 | $4.49 | 9,056,900 |
| 2020-12-24 | $4.72 | $4.75 | $4.66 | $4.70 | $4.50 | 5,880,650 |
| 2020-12-23 | $4.73 | $4.77 | $4.71 | $4.74 | $4.54 | 7,383,030 |
| 2020-12-22 | $4.75 | $4.79 | $4.70 | $4.72 | $4.52 | 7,917,510 |
| 2020-12-21 | $4.61 | $4.84 | $4.58 | $4.77 | $4.57 | 15,682,390 |
| 2020-12-18 | $4.66 | $4.69 | $4.56 | $4.63 | $4.43 | 6,662,100 |
| 2020-12-17 | $4.67 | $4.71 | $4.61 | $4.66 | $4.46 | 5,997,770 |
| 2020-12-16 | $4.54 | $4.76 | $4.49 | $4.68 | $4.48 | 11,585,640 |
| 2020-12-15 | $4.55 | $4.55 | $4.49 | $4.54 | $4.35 | 5,488,400 |
| 2020-12-14 | $4.63 | $4.63 | $4.53 | $4.56 | $4.36 | 5,682,560 |
| 2020-12-11 | $4.65 | $4.65 | $4.58 | $4.61 | $4.41 | 5,059,780 |
| 2020-12-10 | $4.61 | $4.69 | $4.60 | $4.65 | $4.45 | 4,458,800 |
| 2020-12-09 | $4.69 | $4.70 | $4.60 | $4.61 | $4.41 | 5,160,830 |
| 2020-12-08 | $4.69 | $4.70 | $4.63 | $4.67 | $4.47 | 5,304,610 |
| 2020-12-07 | $4.78 | $4.79 | $4.69 | $4.70 | $4.50 | 5,216,250 |
| 2020-12-04 | $4.77 | $4.79 | $4.74 | $4.77 | $4.57 | 4,624,830 |
| 2020-12-03 | $4.81 | $4.82 | $4.74 | $4.77 | $4.57 | 7,507,990 |
| 2020-12-02 | $4.85 | $4.87 | $4.78 | $4.82 | $4.61 | 7,432,850 |
| 2020-12-01 | $4.81 | $4.85 | $4.77 | $4.83 | $4.62 | 8,535,090 |
| 2020-11-30 | $4.79 | $4.89 | $4.78 | $4.82 | $4.61 | 9,257,950 |
| 2020-11-27 | $4.76 | $4.81 | $4.71 | $4.79 | $4.58 | 5,729,190 |
| 2020-11-26 | $4.79 | $4.82 | $4.74 | $4.77 | $4.57 | 5,223,700 |
| 2020-11-25 | $4.90 | $4.93 | $4.77 | $4.79 | $4.58 | 7,437,180 |
| 2020-11-24 | $4.90 | $4.93 | $4.85 | $4.86 | $4.65 | 6,610,400 |
| 2020-11-23 | $4.88 | $4.98 | $4.83 | $4.92 | $4.71 | 14,703,290 |
| 2020-11-20 | $4.74 | $4.91 | $4.69 | $4.86 | $4.65 | 17,612,490 |
| 2020-11-19 | $4.76 | $4.80 | $4.72 | $4.74 | $4.54 | 7,377,600 |
| 2020-11-18 | $4.75 | $4.80 | $4.74 | $4.80 | $4.59 | 9,243,480 |
| 2020-11-17 | $4.72 | $4.80 | $4.68 | $4.77 | $4.57 | 10,761,950 |
| 2020-11-16 | $4.68 | $4.74 | $4.68 | $4.73 | $4.53 | 9,910,840 |
| 2020-11-13 | $4.66 | $4.68 | $4.60 | $4.67 | $4.47 | 5,718,010 |
| 2020-11-12 | $4.65 | $4.73 | $4.64 | $4.67 | $4.47 | 7,534,850 |
| 2020-11-11 | $4.65 | $4.67 | $4.57 | $4.64 | $4.44 | 6,914,310 |
| 2020-11-10 | $4.71 | $4.71 | $4.62 | $4.64 | $4.44 | 7,684,500 |
| 2020-11-09 | $4.63 | $4.74 | $4.63 | $4.69 | $4.49 | 11,043,050 |
| 2020-11-06 | $4.59 | $4.64 | $4.56 | $4.61 | $4.41 | 6,645,760 |
| 2020-11-05 | $4.59 | $4.61 | $4.56 | $4.60 | $4.40 | 6,479,100 |
| 2020-11-04 | $4.56 | $4.57 | $4.51 | $4.55 | $4.35 | 4,938,600 |
| 2020-11-03 | $4.52 | $4.58 | $4.50 | $4.56 | $4.36 | 4,261,790 |
| 2020-11-02 | $4.45 | $4.52 | $4.44 | $4.50 | $4.31 | 6,132,550 |
| 2020-10-30 | $4.57 | $4.57 | $4.40 | $4.46 | $4.27 | 10,672,350 |
| 2020-10-29 | $4.56 | $4.58 | $4.51 | $4.55 | $4.35 | 4,817,200 |
| 2020-10-28 | $4.59 | $4.60 | $4.55 | $4.58 | $4.38 | 4,434,070 |
| 2020-10-27 | $4.59 | $4.62 | $4.54 | $4.59 | $4.39 | 5,276,390 |
| 2020-10-26 | $4.61 | $4.64 | $4.57 | $4.60 | $4.40 | 3,825,800 |
| 2020-10-23 | $4.65 | $4.69 | $4.61 | $4.63 | $4.43 | 3,887,470 |
| 2020-10-22 | $4.64 | $4.67 | $4.61 | $4.66 | $4.46 | 4,445,820 |
| 2020-10-21 | $4.69 | $4.69 | $4.60 | $4.65 | $4.45 | 6,945,840 |
| 2020-10-20 | $4.64 | $4.68 | $4.63 | $4.68 | $4.48 | 4,285,160 |
| 2020-10-19 | $4.70 | $4.75 | $4.65 | $4.67 | $4.47 | 4,709,250 |
| 2020-10-16 | $4.72 | $4.72 | $4.66 | $4.69 | $4.49 | 4,687,820 |
| 2020-10-15 | $4.71 | $4.76 | $4.68 | $4.69 | $4.49 | 5,393,800 |
| 2020-10-14 | $4.80 | $4.80 | $4.73 | $4.76 | $4.56 | 5,642,520 |
| 2020-10-13 | $4.83 | $4.83 | $4.76 | $4.79 | $4.58 | 6,326,800 |
| 2020-10-12 | $4.75 | $4.80 | $4.72 | $4.78 | $4.57 | 9,593,730 |
| 2020-10-09 | $4.66 | $4.75 | $4.65 | $4.71 | $4.51 | 5,708,360 |
| 2020-10-08 | $4.61 | $4.61 | $4.61 | $4.61 | $4.41 | 0 |
| 2020-10-07 | $4.61 | $4.61 | $4.61 | $4.61 | $4.41 | 0 |
| 2020-10-06 | $4.61 | $4.61 | $4.61 | $4.61 | $4.41 | 0 |
| 2020-10-05 | $4.61 | $4.61 | $4.61 | $4.61 | $4.41 | 0 |
| 2020-10-02 | $4.61 | $4.61 | $4.61 | $4.61 | $4.41 | 0 |
| 2020-10-01 | $4.61 | $4.61 | $4.61 | $4.61 | $4.41 | 0 |
| 2020-09-30 | $4.67 | $4.70 | $4.51 | $4.61 | $4.41 | 10,150,110 |
| 2020-09-29 | $4.67 | $4.76 | $4.65 | $4.68 | $4.48 | 5,490,230 |
| 2020-09-28 | $4.69 | $4.74 | $4.63 | $4.65 | $4.45 | 5,997,530 |
| 2020-09-25 | $4.73 | $4.76 | $4.67 | $4.70 | $4.50 | 5,001,720 |
| 2020-09-24 | $4.80 | $4.82 | $4.68 | $4.72 | $4.52 | 11,043,850 |
| 2020-09-23 | $4.85 | $4.87 | $4.80 | $4.82 | $4.61 | 5,454,240 |
| 2020-09-22 | $4.86 | $4.90 | $4.81 | $4.85 | $4.64 | 5,901,680 |
| 2020-09-21 | $4.94 | $4.99 | $4.86 | $4.91 | $4.70 | 9,541,420 |
| 2020-09-18 | $4.88 | $4.95 | $4.85 | $4.95 | $4.74 | 8,023,880 |
| 2020-09-17 | $4.77 | $4.90 | $4.75 | $4.88 | $4.67 | 9,575,830 |
| 2020-09-16 | $4.80 | $4.84 | $4.75 | $4.80 | $4.59 | 8,355,600 |
| 2020-09-15 | $4.92 | $4.93 | $4.79 | $4.81 | $4.60 | 13,928,520 |
| 2020-09-14 | $4.95 | $5.07 | $4.89 | $4.92 | $4.71 | 20,320,230 |
| 2020-09-11 | $4.84 | $4.86 | $4.66 | $4.79 | $4.58 | 17,153,700 |
| 2020-09-10 | $5.00 | $5.18 | $4.89 | $4.90 | $4.69 | 29,071,890 |
| 2020-09-09 | $4.93 | $5.01 | $4.90 | $4.94 | $4.73 | 11,848,080 |
| 2020-09-08 | $4.93 | $4.99 | $4.89 | $4.97 | $4.76 | 9,105,900 |
| 2020-09-07 | $5.00 | $5.06 | $4.90 | $4.93 | $4.72 | 13,061,190 |
| 2020-09-04 | $4.96 | $5.05 | $4.96 | $5.02 | $4.80 | 9,440,340 |
| 2020-09-03 | $5.08 | $5.09 | $5.00 | $5.02 | $4.80 | 10,991,480 |
| 2020-09-02 | $5.08 | $5.14 | $5.02 | $5.05 | $4.83 | 12,414,250 |
| 2020-09-01 | $5.10 | $5.10 | $4.98 | $5.05 | $4.83 | 14,949,830 |
| 2020-08-31 | $5.24 | $5.31 | $5.09 | $5.09 | $4.87 | 27,758,980 |
| 2020-08-28 | $5.27 | $5.33 | $5.18 | $5.29 | $5.06 | 16,665,940 |
| 2020-08-27 | $5.34 | $5.34 | $5.18 | $5.24 | $5.01 | 13,304,070 |
| 2020-08-26 | $5.27 | $5.46 | $5.26 | $5.29 | $5.06 | 22,979,580 |
| 2020-08-25 | $5.25 | $5.37 | $5.23 | $5.28 | $5.05 | 16,142,060 |
| 2020-08-24 | $5.25 | $5.29 | $5.19 | $5.25 | $5.02 | 15,659,470 |
| 2020-08-21 | $5.22 | $5.31 | $5.19 | $5.25 | $5.02 | 10,100,770 |
| 2020-08-20 | $5.24 | $5.34 | $5.19 | $5.20 | $4.98 | 17,129,040 |
| 2020-08-19 | $5.28 | $5.35 | $5.22 | $5.24 | $5.01 | 21,188,610 |
| 2020-08-18 | $5.27 | $5.30 | $5.21 | $5.29 | $5.06 | 15,579,520 |
| 2020-08-17 | $5.20 | $5.30 | $5.17 | $5.27 | $5.04 | 20,543,070 |
| 2020-08-14 | $5.19 | $5.22 | $5.11 | $5.20 | $4.98 | 15,928,140 |
| 2020-08-13 | $5.09 | $5.22 | $5.08 | $5.20 | $4.98 | 20,540,620 |
| 2020-08-12 | $5.04 | $5.10 | $4.96 | $5.10 | $4.88 | 13,088,770 |
| 2020-08-11 | $5.12 | $5.21 | $5.02 | $5.03 | $4.81 | 19,823,160 |
| 2020-08-10 | $4.98 | $5.11 | $4.96 | $5.07 | $4.85 | 11,294,980 |
| 2020-08-07 | $5.06 | $5.07 | $4.92 | $4.99 | $4.78 | 12,341,840 |
| 2020-08-06 | $5.10 | $5.14 | $5.01 | $5.07 | $4.85 | 11,298,100 |
| 2020-08-05 | $5.15 | $5.16 | $5.05 | $5.11 | $4.89 | 13,627,730 |
| 2020-08-04 | $5.18 | $5.23 | $5.10 | $5.15 | $4.93 | 14,963,040 |
| 2020-08-03 | $5.11 | $5.21 | $5.09 | $5.18 | $4.96 | 17,027,870 |
| 2020-07-31 | $5.02 | $5.19 | $4.98 | $5.08 | $4.86 | 17,356,570 |
| 2020-07-30 | $5.07 | $5.14 | $5.01 | $5.04 | $4.82 | 11,861,290 |
| 2020-07-29 | $4.93 | $5.09 | $4.88 | $5.08 | $4.86 | 12,858,110 |
| 2020-07-28 | $5.00 | $5.03 | $4.90 | $4.94 | $4.73 | 10,196,640 |
| 2020-07-27 | $4.99 | $5.05 | $4.91 | $4.98 | $4.77 | 10,022,200 |
| 2020-07-24 | $5.18 | $5.23 | $4.98 | $4.99 | $4.78 | 17,389,280 |
| 2020-07-23 | $5.18 | $5.27 | $5.07 | $5.22 | $5.00 | 18,826,400 |
| 2020-07-22 | $5.14 | $5.36 | $5.07 | $5.26 | $5.03 | 30,908,620 |
| 2020-07-21 | $5.12 | $5.21 | $5.07 | $5.14 | $4.92 | 16,068,900 |
| 2020-07-20 | $4.95 | $5.21 | $4.92 | $5.10 | $4.88 | 19,383,770 |
| 2020-07-17 | $4.98 | $5.02 | $4.85 | $4.89 | $4.68 | 13,775,070 |
| 2020-07-16 | $5.15 | $5.25 | $4.93 | $4.93 | $4.72 | 20,674,070 |
| 2020-07-15 | $5.29 | $5.33 | $5.08 | $5.12 | $4.90 | 21,888,450 |
| 2020-07-14 | $5.25 | $5.31 | $5.18 | $5.26 | $5.03 | 22,742,430 |
| 2020-07-13 | $5.22 | $5.31 | $5.19 | $5.28 | $5.05 | 26,389,510 |
| 2020-07-10 | $5.27 | $5.42 | $5.19 | $5.22 | $5.00 | 34,752,390 |
| 2020-07-09 | $5.29 | $5.34 | $5.23 | $5.31 | $5.08 | 39,847,690 |
| 2020-07-08 | $5.41 | $5.41 | $5.13 | $5.37 | $5.14 | 74,507,070 |
| 2020-07-07 | $4.99 | $5.40 | $4.89 | $5.40 | $5.17 | 71,980,220 |
| 2020-07-06 | $4.69 | $4.98 | $4.68 | $4.91 | $4.70 | 43,601,280 |
| 2020-07-03 | $4.66 | $4.69 | $4.58 | $4.66 | $4.46 | 32,293,970 |
| 2020-07-02 | $4.42 | $4.82 | $4.40 | $4.72 | $4.52 | 48,925,850 |
| 2020-07-01 | $4.40 | $4.42 | $4.38 | $4.42 | $4.23 | 8,685,620 |
| 2020-06-30 | $4.39 | $4.41 | $4.37 | $4.39 | $4.20 | 6,844,450 |
| 2020-06-29 | $4.42 | $4.44 | $4.35 | $4.38 | $4.19 | 9,468,200 |
| 2020-06-26 | $4.44 | $4.44 | $4.44 | $4.44 | $4.25 | 0 |
| 2020-06-25 | $4.44 | $4.44 | $4.44 | $4.44 | $4.25 | 0 |
| 2020-06-24 | $4.46 | $4.48 | $4.43 | $4.44 | $4.25 | 7,077,770 |
| 2020-06-23 | $4.48 | $4.50 | $4.44 | $4.45 | $4.26 | 7,454,540 |
| 2020-06-22 | $4.50 | $4.51 | $4.45 | $4.47 | $4.28 | 9,730,970 |
| 2020-06-19 | $4.48 | $4.54 | $4.47 | $4.51 | $4.32 | 12,371,850 |
| 2020-06-18 | $4.49 | $4.52 | $4.47 | $4.48 | $4.29 | 10,172,430 |
| 2020-06-17 | $4.56 | $4.57 | $4.49 | $4.54 | $4.35 | 9,361,740 |
| 2020-06-16 | $4.48 | $4.60 | $4.48 | $4.54 | $4.35 | 14,689,010 |
| 2020-06-15 | $4.45 | $4.54 | $4.44 | $4.46 | $4.27 | 12,788,680 |
| 2020-06-12 | $4.39 | $4.48 | $4.37 | $4.47 | $4.28 | 8,281,630 |
| 2020-06-11 | $4.48 | $4.54 | $4.44 | $4.44 | $4.25 | 10,342,710 |
| 2020-06-10 | $4.50 | $4.53 | $4.47 | $4.49 | $4.30 | 7,980,700 |
| 2020-06-09 | $4.51 | $4.54 | $4.47 | $4.53 | $4.34 | 8,642,540 |
| 2020-06-08 | $4.53 | $4.58 | $4.49 | $4.50 | $4.31 | 8,514,300 |
| 2020-06-05 | $4.50 | $4.57 | $4.47 | $4.52 | $4.33 | 9,691,830 |
| 2020-06-04 | $4.48 | $4.52 | $4.46 | $4.50 | $4.31 | 7,476,410 |
| 2020-06-03 | $4.56 | $4.60 | $4.48 | $4.49 | $4.30 | 11,542,600 |
| 2020-06-02 | $4.48 | $4.56 | $4.46 | $4.52 | $4.33 | 13,732,370 |
| 2020-06-01 | $4.38 | $4.48 | $4.36 | $4.47 | $4.28 | 13,877,900 |
| 2020-05-29 | $4.35 | $4.38 | $4.32 | $4.36 | $4.17 | 6,816,930 |
| 2020-05-28 | $4.38 | $4.42 | $4.32 | $4.35 | $4.16 | 10,644,190 |
| 2020-05-27 | $4.44 | $4.45 | $4.37 | $4.39 | $4.20 | 6,357,740 |
| 2020-05-26 | $4.37 | $4.45 | $4.37 | $4.44 | $4.25 | 5,636,860 |
| 2020-05-25 | $4.40 | $4.42 | $4.36 | $4.37 | $4.18 | 5,487,360 |
| 2020-05-22 | $4.44 | $4.45 | $4.36 | $4.37 | $4.18 | 8,057,050 |
| 2020-05-21 | $4.53 | $4.53 | $4.44 | $4.45 | $4.26 | 7,130,050 |
| 2020-05-20 | $4.56 | $4.60 | $4.48 | $4.50 | $4.31 | 8,992,850 |
| 2020-05-19 | $4.55 | $4.62 | $4.52 | $4.56 | $4.36 | 8,582,170 |
| 2020-05-18 | $4.53 | $4.55 | $4.46 | $4.52 | $4.33 | 7,360,340 |
| 2020-05-15 | $4.50 | $4.56 | $4.48 | $4.51 | $4.32 | 9,219,010 |
| 2020-05-14 | $4.55 | $4.57 | $4.47 | $4.47 | $4.28 | 10,522,170 |
| 2020-05-13 | $4.51 | $4.60 | $4.48 | $4.57 | $4.37 | 11,079,180 |
| 2020-05-12 | $4.56 | $4.57 | $4.49 | $4.54 | $4.35 | 9,191,230 |
| 2020-05-11 | $4.60 | $4.64 | $4.54 | $4.57 | $4.37 | 14,447,300 |
| 2020-05-08 | $4.61 | $4.65 | $4.58 | $4.61 | $4.41 | 19,041,200 |
| 2020-05-07 | $4.63 | $4.80 | $4.60 | $4.62 | $4.42 | 29,434,210 |
| 2020-05-06 | $4.81 | $4.83 | $4.56 | $4.64 | $4.44 | 48,785,700 |
| 2020-05-05 | $4.73 | $4.73 | $4.73 | $4.73 | $4.53 | 0 |
| 2020-05-04 | $4.73 | $4.73 | $4.73 | $4.73 | $4.53 | 0 |
| 2020-05-01 | $4.73 | $4.73 | $4.73 | $4.73 | $4.53 | 0 |
| 2020-04-30 | $4.39 | $4.81 | $4.38 | $4.73 | $4.53 | 43,508,270 |
| 2020-04-29 | $4.34 | $4.48 | $4.31 | $4.37 | $4.18 | 13,609,190 |
| 2020-04-28 | $4.43 | $4.45 | $4.27 | $4.35 | $4.16 | 12,265,810 |
| 2020-04-27 | $4.42 | $4.52 | $4.40 | $4.44 | $4.25 | 10,291,060 |
| 2020-04-24 | $4.51 | $4.53 | $4.40 | $4.41 | $4.22 | 11,556,970 |
| 2020-04-23 | $4.50 | $4.62 | $4.45 | $4.55 | $4.35 | 16,562,000 |
| 2020-04-22 | $4.41 | $4.53 | $4.39 | $4.51 | $4.32 | 16,744,230 |
| 2020-04-21 | $4.38 | $4.49 | $4.37 | $4.42 | $4.23 | 10,458,920 |
| 2020-04-20 | $4.38 | $4.40 | $4.35 | $4.39 | $4.20 | 6,900,720 |
| 2020-04-17 | $4.38 | $4.44 | $4.35 | $4.37 | $4.18 | 8,851,860 |
| 2020-04-16 | $4.38 | $4.40 | $4.35 | $4.37 | $4.18 | 9,922,410 |
| 2020-04-15 | $4.51 | $4.51 | $4.39 | $4.41 | $4.22 | 11,705,200 |
| 2020-04-14 | $4.49 | $4.54 | $4.47 | $4.52 | $4.33 | 6,648,420 |
| 2020-04-13 | $4.49 | $4.53 | $4.45 | $4.47 | $4.28 | 6,420,420 |
| 2020-04-10 | $4.65 | $4.69 | $4.50 | $4.52 | $4.33 | 10,914,700 |
| 2020-04-09 | $4.63 | $4.73 | $4.59 | $4.65 | $4.45 | 14,547,120 |
| 2020-04-08 | $4.59 | $4.66 | $4.54 | $4.61 | $4.41 | 12,908,460 |
| 2020-04-07 | $4.57 | $4.66 | $4.55 | $4.62 | $4.42 | 16,016,780 |
| 2020-04-06 | $4.53 | $4.53 | $4.53 | $4.53 | $4.34 | 0 |
| 2020-04-03 | $4.57 | $4.57 | $4.48 | $4.53 | $4.34 | 10,514,530 |
| 2020-04-02 | $4.44 | $4.57 | $4.42 | $4.54 | $4.35 | 11,072,260 |
| 2020-04-01 | $4.50 | $4.57 | $4.44 | $4.47 | $4.28 | 11,292,540 |
| 2020-03-31 | $4.49 | $4.61 | $4.43 | $4.54 | $4.35 | 18,492,690 |
| 2020-03-30 | $4.45 | $4.51 | $4.36 | $4.47 | $4.28 | 11,638,070 |
| 2020-03-27 | $4.54 | $4.63 | $4.48 | $4.51 | $4.32 | 16,264,260 |
| 2020-03-26 | $4.50 | $4.60 | $4.46 | $4.49 | $4.30 | 26,634,400 |
| 2020-03-25 | $4.46 | $4.81 | $4.41 | $4.71 | $4.51 | 37,825,450 |
| 2020-03-24 | $4.33 | $4.39 | $4.29 | $4.37 | $4.18 | 10,415,610 |
| 2020-03-23 | $4.39 | $4.39 | $4.23 | $4.26 | $4.08 | 11,781,440 |
| 2020-03-20 | $4.45 | $4.47 | $4.38 | $4.46 | $4.27 | 9,564,400 |
| 2020-03-19 | $4.40 | $4.48 | $4.32 | $4.42 | $4.23 | 14,348,860 |
| 2020-03-18 | $4.59 | $4.63 | $4.40 | $4.40 | $4.21 | 12,899,810 |
| 2020-03-17 | $4.62 | $4.71 | $4.44 | $4.56 | $4.36 | 13,858,330 |
| 2020-03-16 | $4.82 | $4.84 | $4.59 | $4.62 | $4.42 | 14,567,260 |
| 2020-03-13 | $4.65 | $4.82 | $4.63 | $4.78 | $4.57 | 15,858,240 |
| 2020-03-12 | $5.00 | $5.01 | $4.85 | $4.89 | $4.68 | 14,739,360 |
| 2020-03-11 | $5.01 | $5.14 | $4.96 | $5.05 | $4.83 | 24,953,350 |
| 2020-03-10 | $4.85 | $5.02 | $4.76 | $4.98 | $4.77 | 20,791,940 |
| 2020-03-09 | $4.97 | $5.05 | $4.86 | $4.87 | $4.66 | 19,927,270 |
| 2020-03-06 | $4.90 | $5.08 | $4.87 | $4.96 | $4.75 | 22,741,710 |
| 2020-03-05 | $4.86 | $4.97 | $4.84 | $4.96 | $4.75 | 22,141,640 |
| 2020-03-04 | $4.72 | $4.87 | $4.72 | $4.83 | $4.62 | 11,691,880 |
| 2020-03-03 | $4.77 | $4.82 | $4.73 | $4.77 | $4.57 | 15,293,810 |
| 2020-03-02 | $4.56 | $4.78 | $4.56 | $4.71 | $4.51 | 14,122,210 |
| 2020-02-28 | $4.68 | $4.75 | $4.55 | $4.58 | $4.38 | 16,947,350 |
| 2020-02-27 | $4.78 | $4.84 | $4.78 | $4.81 | $4.60 | 14,039,400 |
| 2020-02-26 | $4.74 | $4.89 | $4.64 | $4.80 | $4.59 | 19,741,150 |
| 2020-02-25 | $4.74 | $4.82 | $4.66 | $4.79 | $4.58 | 19,664,200 |
| 2020-02-24 | $4.85 | $4.87 | $4.77 | $4.81 | $4.60 | 17,451,030 |
| 2020-02-21 | $4.89 | $4.94 | $4.85 | $4.90 | $4.69 | 17,015,530 |
| 2020-02-20 | $4.83 | $4.91 | $4.79 | $4.90 | $4.69 | 13,604,660 |
| 2020-02-19 | $4.86 | $4.93 | $4.80 | $4.82 | $4.61 | 14,426,280 |
| 2020-02-18 | $4.92 | $4.96 | $4.82 | $4.94 | $4.73 | 20,053,540 |
| 2020-02-17 | $4.80 | $5.01 | $4.78 | $4.93 | $4.72 | 21,519,480 |
| 2020-02-14 | $4.79 | $4.82 | $4.67 | $4.71 | $4.51 | 13,063,550 |
| 2020-02-13 | $4.73 | $4.86 | $4.68 | $4.83 | $4.62 | 17,440,190 |
| 2020-02-12 | $4.71 | $4.76 | $4.68 | $4.75 | $4.55 | 10,865,910 |
| 2020-02-11 | $4.79 | $4.82 | $4.68 | $4.76 | $4.56 | 12,160,890 |
| 2020-02-10 | $4.73 | $4.82 | $4.66 | $4.79 | $4.58 | 12,831,320 |
| 2020-02-07 | $4.87 | $4.93 | $4.72 | $4.76 | $4.56 | 24,226,640 |
| 2020-02-06 | $4.44 | $4.87 | $4.40 | $4.87 | $4.66 | 37,357,290 |
| 2020-02-05 | $4.38 | $4.48 | $4.36 | $4.43 | $4.24 | 12,020,250 |
| 2020-02-04 | $4.26 | $4.54 | $4.20 | $4.36 | $4.17 | 19,857,830 |
| 2020-02-03 | $4.51 | $4.51 | $4.51 | $4.51 | $4.32 | 3,440,400 |
| 2020-01-31 | $5.01 | $5.01 | $5.01 | $5.01 | $4.79 | 0 |
| 2020-01-30 | $5.01 | $5.01 | $5.01 | $5.01 | $4.79 | 0 |
| 2020-01-29 | $5.01 | $5.01 | $5.01 | $5.01 | $4.79 | 0 |
| 2020-01-28 | $5.01 | $5.01 | $5.01 | $5.01 | $4.79 | 0 |
| 2020-01-27 | $5.01 | $5.01 | $5.01 | $5.01 | $4.79 | 0 |
| 2020-01-24 | $5.01 | $5.01 | $5.01 | $5.01 | $4.79 | 0 |
| 2020-01-23 | $5.18 | $5.18 | $4.98 | $5.01 | $4.79 | 10,487,950 |
| 2020-01-22 | $5.18 | $5.23 | $5.11 | $5.18 | $4.96 | 8,030,620 |
| 2020-01-21 | $5.35 | $5.35 | $5.20 | $5.22 | $5.00 | 9,870,340 |
| 2020-01-20 | $5.23 | $5.39 | $5.20 | $5.35 | $5.12 | 10,907,370 |
| 2020-01-17 | $5.31 | $5.31 | $5.23 | $5.24 | $5.01 | 5,909,370 |
| 2020-01-16 | $5.33 | $5.40 | $5.28 | $5.28 | $5.05 | 6,586,620 |
| 2020-01-15 | $5.40 | $5.41 | $5.28 | $5.31 | $5.08 | 7,756,880 |
| 2020-01-14 | $5.44 | $5.46 | $5.37 | $5.39 | $5.16 | 9,123,430 |
| 2020-01-13 | $5.43 | $5.45 | $5.34 | $5.43 | $5.20 | 10,434,120 |
| 2020-01-10 | $5.47 | $5.52 | $5.37 | $5.42 | $5.19 | 10,882,230 |
| 2020-01-09 | $5.28 | $5.57 | $5.27 | $5.47 | $5.24 | 22,696,280 |
| 2020-01-08 | $5.35 | $5.36 | $5.22 | $5.23 | $5.01 | 10,622,140 |
| 2020-01-07 | $5.37 | $5.42 | $5.32 | $5.37 | $5.14 | 8,033,340 |
| 2020-01-06 | $5.29 | $5.42 | $5.25 | $5.36 | $5.13 | 14,770,520 |
| 2020-01-03 | $5.29 | $5.34 | $5.24 | $5.32 | $5.09 | 12,430,440 |
| 2020-01-02 | $5.24 | $5.32 | $5.23 | $5.28 | $5.05 | 9,630,370 |
| 2020-01-01 | $5.21 | $5.21 | $5.21 | $5.21 | $4.99 | 0 |
| 2019-12-31 | $5.24 | $5.26 | $5.16 | $5.21 | $4.99 | 6,779,110 |
| 2019-12-30 | $5.17 | $5.25 | $5.12 | $5.24 | $5.01 | 6,977,660 |
| 2019-12-27 | $5.21 | $5.24 | $5.17 | $5.18 | $4.96 | 7,295,300 |
| 2019-12-26 | $5.13 | $5.21 | $5.12 | $5.20 | $4.98 | 5,711,960 |
| 2019-12-25 | $5.13 | $5.21 | $5.09 | $5.13 | $4.91 | 5,094,800 |
| 2019-12-24 | $5.09 | $5.15 | $5.06 | $5.12 | $4.90 | 4,709,800 |
| 2019-12-23 | $5.18 | $5.20 | $5.07 | $5.08 | $4.86 | 7,266,140 |
| 2019-12-20 | $5.18 | $5.26 | $5.16 | $5.19 | $4.97 | 4,948,960 |
| 2019-12-19 | $5.22 | $5.23 | $5.15 | $5.18 | $4.96 | 5,447,210 |
| 2019-12-18 | $5.17 | $5.27 | $5.17 | $5.22 | $5.00 | 11,619,020 |
| 2019-12-17 | $5.14 | $5.20 | $5.09 | $5.17 | $4.95 | 9,340,710 |
| 2019-12-16 | $5.03 | $5.14 | $5.00 | $5.12 | $4.90 | 9,366,870 |
| 2019-12-13 | $4.99 | $5.03 | $4.98 | $5.01 | $4.79 | 6,429,780 |
| 2019-12-12 | $4.93 | $4.97 | $4.93 | $4.97 | $4.76 | 3,403,100 |
| 2019-12-11 | $4.99 | $4.99 | $4.93 | $4.95 | $4.74 | 4,514,630 |
| 2019-12-10 | $5.02 | $5.02 | $4.95 | $4.98 | $4.77 | 3,779,750 |
| 2019-12-09 | $5.03 | $5.05 | $4.98 | $5.00 | $4.79 | 4,413,240 |
| 2019-12-06 | $4.99 | $5.03 | $4.98 | $5.02 | $4.80 | 4,647,010 |
| 2019-12-05 | $4.96 | $5.01 | $4.95 | $4.99 | $4.78 | 4,267,670 |
| 2019-12-04 | $4.91 | $4.97 | $4.90 | $4.96 | $4.75 | 4,453,800 |
| 2019-12-03 | $4.93 | $4.95 | $4.89 | $4.95 | $4.74 | 3,373,540 |
| 2019-12-02 | $4.91 | $4.98 | $4.91 | $4.95 | $4.74 | 5,620,640 |
| 2019-11-29 | $4.90 | $4.92 | $4.88 | $4.92 | $4.71 | 3,510,660 |
| 2019-11-28 | $4.91 | $4.93 | $4.87 | $4.91 | $4.70 | 4,904,440 |
| 2019-11-27 | $4.93 | $4.98 | $4.90 | $4.91 | $4.70 | 6,882,820 |
| 2019-11-26 | $4.97 | $5.01 | $4.92 | $4.92 | $4.71 | 7,189,960 |
| 2019-11-25 | $4.99 | $5.01 | $4.94 | $4.98 | $4.77 | 5,595,720 |
| 2019-11-22 | $5.00 | $5.06 | $4.93 | $4.97 | $4.76 | 5,629,090 |
| 2019-11-21 | $5.01 | $5.04 | $4.95 | $5.01 | $4.79 | 4,732,850 |
| 2019-11-20 | $5.08 | $5.10 | $5.01 | $5.01 | $4.79 | 4,283,790 |
| 2019-11-19 | $4.99 | $5.05 | $4.97 | $5.04 | $4.82 | 4,729,090 |
| 2019-11-18 | $4.95 | $4.99 | $4.88 | $4.99 | $4.78 | 6,005,490 |
| 2019-11-15 | $4.98 | $5.01 | $4.93 | $4.94 | $4.73 | 4,896,820 |
| 2019-11-14 | $5.00 | $5.03 | $4.97 | $4.99 | $4.78 | 3,616,910 |
| 2019-11-13 | $4.97 | $5.02 | $4.95 | $4.98 | $4.77 | 6,878,100 |
| 2019-11-12 | $5.02 | $5.04 | $4.94 | $4.97 | $4.76 | 7,151,840 |
| 2019-11-11 | $5.16 | $5.18 | $4.99 | $5.01 | $4.79 | 10,976,740 |
| 2019-11-08 | $5.38 | $5.38 | $5.19 | $5.20 | $4.98 | 11,980,910 |
| 2019-11-07 | $5.26 | $5.35 | $5.23 | $5.33 | $5.10 | 4,795,700 |
| 2019-11-06 | $5.38 | $5.38 | $5.22 | $5.27 | $5.04 | 6,051,050 |
| 2019-11-05 | $5.30 | $5.37 | $5.27 | $5.36 | $5.13 | 8,911,250 |
| 2019-11-04 | $5.30 | $5.33 | $5.25 | $5.29 | $5.06 | 7,678,380 |
| 2019-11-01 | $5.26 | $5.32 | $5.15 | $5.30 | $5.07 | 9,788,990 |
| 2019-10-31 | $5.26 | $5.36 | $5.21 | $5.26 | $5.03 | 11,423,900 |
| 2019-10-30 | $5.16 | $5.23 | $5.12 | $5.22 | $5.00 | 7,304,580 |
| 2019-10-29 | $5.27 | $5.27 | $5.17 | $5.19 | $4.97 | 7,444,700 |
| 2019-10-28 | $5.17 | $5.28 | $5.16 | $5.27 | $5.04 | 10,364,820 |
| 2019-10-25 | $5.14 | $5.17 | $5.08 | $5.15 | $4.93 | 5,294,100 |
| 2019-10-24 | $5.13 | $5.14 | $5.06 | $5.12 | $4.90 | 5,768,260 |
| 2019-10-23 | $5.22 | $5.23 | $5.10 | $5.11 | $4.89 | 7,936,790 |
| 2019-10-22 | $5.16 | $5.30 | $5.16 | $5.20 | $4.98 | 11,121,140 |
| 2019-10-21 | $5.25 | $5.47 | $5.14 | $5.21 | $4.99 | 13,804,350 |
| 2019-10-18 | $5.28 | $5.35 | $5.17 | $5.23 | $5.01 | 7,279,650 |
| 2019-10-17 | $5.32 | $5.35 | $5.25 | $5.30 | $5.07 | 6,083,870 |
| 2019-10-16 | $5.36 | $5.40 | $5.29 | $5.33 | $5.10 | 8,084,850 |
| 2019-10-15 | $5.29 | $5.38 | $5.22 | $5.36 | $5.13 | 11,507,990 |
| 2019-10-14 | $5.26 | $5.29 | $5.20 | $5.28 | $5.05 | 9,978,470 |
| 2019-10-11 | $5.10 | $5.18 | $5.06 | $5.18 | $4.96 | 8,036,080 |
| 2019-10-10 | $5.07 | $5.09 | $5.02 | $5.09 | $4.87 | 7,439,870 |
| 2019-10-09 | $4.95 | $5.07 | $4.89 | $5.06 | $4.84 | 7,058,770 |
| 2019-10-08 | $4.94 | $5.00 | $4.92 | $4.95 | $4.74 | 5,510,720 |
| 2019-10-07 | $4.95 | $4.95 | $4.95 | $4.95 | $4.74 | 0 |
| 2019-10-04 | $4.95 | $4.95 | $4.95 | $4.95 | $4.74 | 0 |
| 2019-10-03 | $4.95 | $4.95 | $4.95 | $4.95 | $4.74 | 0 |
| 2019-10-02 | $4.95 | $4.95 | $4.95 | $4.95 | $4.74 | 0 |
| 2019-10-01 | $4.95 | $4.95 | $4.95 | $4.95 | $4.74 | 0 |
| 2019-09-30 | $5.01 | $5.03 | $4.93 | $4.95 | $4.74 | 5,225,110 |
| 2019-09-27 | $4.99 | $5.04 | $4.99 | $5.01 | $4.79 | 5,290,810 |
| 2019-09-26 | $5.04 | $5.08 | $4.99 | $5.00 | $4.79 | 8,071,640 |
| 2019-09-25 | $5.18 | $5.18 | $5.03 | $5.04 | $4.82 | 10,224,810 |
| 2019-09-24 | $5.17 | $5.25 | $5.17 | $5.18 | $4.96 | 7,292,550 |
| 2019-09-23 | $5.33 | $5.33 | $5.14 | $5.20 | $4.98 | 10,609,950 |
| 2019-09-20 | $5.30 | $5.39 | $5.29 | $5.33 | $5.10 | 10,204,490 |
| 2019-09-19 | $5.30 | $5.32 | $5.25 | $5.29 | $5.06 | 6,352,700 |
| 2019-09-18 | $5.39 | $5.39 | $5.25 | $5.29 | $5.06 | 7,649,000 |
| 2019-09-17 | $5.42 | $5.52 | $5.30 | $5.34 | $5.11 | 10,632,900 |
| 2019-09-16 | $5.49 | $5.53 | $5.38 | $5.42 | $5.19 | 10,954,440 |
| 2019-09-13 | $5.49 | $5.49 | $5.49 | $5.49 | $5.25 | 0 |
| 2019-09-12 | $5.49 | $5.49 | $5.42 | $5.49 | $5.25 | 7,346,910 |
| 2019-09-11 | $5.49 | $5.49 | $5.43 | $5.45 | $5.22 | 6,986,920 |
| 2019-09-10 | $5.48 | $5.49 | $5.41 | $5.46 | $5.23 | 10,353,720 |
| 2019-09-09 | $5.46 | $5.46 | $5.39 | $5.44 | $5.21 | 8,872,530 |
| 2019-09-06 | $5.33 | $5.43 | $5.33 | $5.38 | $5.15 | 8,177,630 |
| 2019-09-05 | $5.24 | $5.43 | $5.24 | $5.33 | $5.10 | 15,262,030 |
| 2019-09-04 | $5.20 | $5.24 | $5.13 | $5.23 | $5.01 | 10,778,590 |
| 2019-09-03 | $5.33 | $5.33 | $5.17 | $5.20 | $4.98 | 11,685,620 |
| 2019-09-02 | $5.37 | $5.37 | $5.28 | $5.32 | $5.09 | 10,278,740 |
| 2019-08-30 | $5.30 | $5.45 | $5.28 | $5.32 | $5.09 | 8,347,610 |
| 2019-08-29 | $5.38 | $5.38 | $5.32 | $5.34 | $5.11 | 5,171,060 |
| 2019-08-28 | $5.32 | $5.39 | $5.31 | $5.33 | $5.10 | 5,527,470 |
| 2019-08-27 | $5.25 | $5.41 | $5.25 | $5.34 | $5.11 | 7,985,570 |
| 2019-08-26 | $5.21 | $5.28 | $5.16 | $5.25 | $5.02 | 6,300,050 |
| 2019-08-23 | $5.21 | $5.32 | $5.20 | $5.31 | $5.08 | 6,592,310 |
| 2019-08-22 | $5.18 | $5.22 | $5.15 | $5.19 | $4.97 | 4,314,640 |
| 2019-08-21 | $5.15 | $5.24 | $5.13 | $5.18 | $4.96 | 7,312,700 |
| 2019-08-20 | $5.18 | $5.21 | $5.12 | $5.15 | $4.93 | 5,035,180 |
| 2019-08-19 | $5.02 | $5.15 | $5.00 | $5.13 | $4.91 | 7,465,130 |
| 2019-08-16 | $4.95 | $5.07 | $4.92 | $4.98 | $4.77 | 6,089,100 |
| 2019-08-15 | $4.86 | $4.96 | $4.85 | $4.95 | $4.74 | 7,475,630 |
| 2019-08-14 | $5.03 | $5.05 | $4.96 | $4.98 | $4.77 | 8,020,300 |
| 2019-08-13 | $4.99 | $5.03 | $4.94 | $4.96 | $4.75 | 5,546,400 |
| 2019-08-12 | $5.02 | $5.03 | $4.96 | $5.03 | $4.81 | 6,536,710 |
| 2019-08-09 | $5.12 | $5.24 | $4.97 | $4.98 | $4.77 | 6,251,570 |
| 2019-08-08 | $5.14 | $5.16 | $5.09 | $5.10 | $4.88 | 4,062,240 |
| 2019-08-07 | $5.18 | $5.19 | $5.07 | $5.10 | $4.88 | 6,007,600 |
| 2019-08-06 | $5.28 | $5.31 | $4.99 | $5.12 | $4.90 | 9,021,620 |
| 2019-08-05 | $5.43 | $5.47 | $5.32 | $5.35 | $5.12 | 5,643,960 |
| 2019-08-02 | $5.56 | $5.57 | $5.39 | $5.46 | $5.23 | 6,903,270 |
| 2019-08-01 | $5.63 | $5.70 | $5.58 | $5.66 | $5.42 | 6,760,480 |
| 2019-07-31 | $5.77 | $5.92 | $5.65 | $5.65 | $5.41 | 12,735,400 |
| 2019-07-30 | $5.67 | $5.77 | $5.67 | $5.73 | $5.48 | 5,127,330 |
| 2019-07-29 | $5.65 | $5.70 | $5.61 | $5.69 | $5.45 | 6,151,200 |
| 2019-07-26 | $5.68 | $5.69 | $5.61 | $5.65 | $5.41 | 7,684,500 |
| 2019-07-25 | $5.63 | $5.68 | $5.59 | $5.67 | $5.43 | 4,450,630 |
| 2019-07-24 | $5.59 | $5.66 | $5.55 | $5.61 | $5.37 | 4,602,190 |
| 2019-07-23 | $5.51 | $5.58 | $5.46 | $5.56 | $5.32 | 5,859,370 |
| 2019-07-22 | $5.51 | $5.56 | $5.40 | $5.49 | $5.25 | 7,524,300 |
| 2019-07-19 | $5.46 | $5.56 | $5.45 | $5.48 | $5.24 | 4,785,990 |
| 2019-07-18 | $5.48 | $5.51 | $5.45 | $5.45 | $5.22 | 3,484,700 |
| 2019-07-17 | $5.49 | $5.56 | $5.48 | $5.54 | $5.30 | 4,846,200 |
| 2019-07-16 | $5.47 | $5.53 | $5.46 | $5.51 | $5.27 | 3,116,590 |
| 2019-07-15 | $5.49 | $5.52 | $5.35 | $5.51 | $5.27 | 6,997,000 |
| 2019-07-12 | $5.45 | $5.54 | $5.43 | $5.50 | $5.26 | 4,269,290 |
| 2019-07-11 | $5.52 | $5.57 | $5.41 | $5.45 | $5.22 | 3,964,500 |
| 2019-07-10 | $5.57 | $5.57 | $5.47 | $5.48 | $5.24 | 3,739,200 |
| 2019-07-09 | $5.58 | $5.59 | $5.50 | $5.55 | $5.31 | 3,864,550 |
| 2019-07-08 | $5.77 | $5.78 | $5.51 | $5.57 | $5.33 | 9,108,800 |
| 2019-07-05 | $5.78 | $5.80 | $5.70 | $5.78 | $5.53 | 4,563,400 |
| 2019-07-04 | $5.71 | $5.82 | $5.71 | $5.77 | $5.52 | 4,969,540 |
| 2019-07-03 | $5.77 | $5.78 | $5.70 | $5.73 | $5.48 | 4,798,200 |
| 2019-07-02 | $5.88 | $5.88 | $5.73 | $5.77 | $5.52 | 7,449,620 |
| 2019-07-01 | $5.79 | $5.88 | $5.77 | $5.84 | $5.59 | 9,528,890 |
| 2019-06-28 | $5.73 | $5.74 | $5.64 | $5.73 | $5.48 | 5,545,200 |
| 2019-06-27 | $5.67 | $5.75 | $5.66 | $5.71 | $5.46 | 6,291,800 |
| 2019-06-26 | $5.75 | $5.77 | $5.60 | $5.66 | $5.42 | 9,648,190 |
| 2019-06-25 | $5.75 | $5.84 | $5.60 | $5.82 | $5.57 | 14,455,090 |
| 2019-06-24 | $5.73 | $5.79 | $5.71 | $5.75 | $5.50 | 7,572,050 |
| 2019-06-21 | $5.73 | $5.80 | $5.68 | $5.73 | $5.48 | 10,221,770 |
| 2019-06-20 | $5.53 | $5.75 | $5.48 | $5.73 | $5.48 | 15,172,280 |
| 2019-06-19 | $5.55 | $5.59 | $5.48 | $5.54 | $5.30 | 11,235,790 |
| 2019-06-18 | $5.40 | $5.47 | $5.37 | $5.42 | $5.19 | 5,085,650 |
| 2019-06-17 | $5.29 | $5.45 | $5.28 | $5.43 | $5.20 | 9,740,510 |
| 2019-06-14 | $5.35 | $5.39 | $5.28 | $5.30 | $5.07 | 5,814,270 |
| 2019-06-13 | $5.33 | $5.40 | $5.28 | $5.35 | $5.12 | 6,863,120 |
| 2019-06-12 | $5.47 | $5.47 | $5.35 | $5.37 | $5.12 | 9,856,680 |
| 2019-06-11 | $5.27 | $5.50 | $5.27 | $5.45 | $5.20 | 10,998,630 |
| 2019-06-10 | $5.31 | $5.36 | $5.22 | $5.26 | $5.02 | 6,987,080 |
| 2019-06-07 | $5.30 | $5.30 | $5.30 | $5.30 | $5.05 | 0 |
| 2019-06-06 | $5.38 | $5.42 | $5.26 | $5.30 | $5.05 | 5,870,030 |
| 2019-06-05 | $5.46 | $5.50 | $5.38 | $5.39 | $5.14 | 7,695,780 |
| 2019-06-04 | $5.73 | $5.73 | $5.36 | $5.40 | $5.15 | 18,542,620 |
| 2019-06-03 | $5.70 | $5.92 | $5.70 | $5.77 | $5.50 | 18,277,130 |
| 2019-05-31 | $5.69 | $5.71 | $5.60 | $5.63 | $5.37 | 7,362,010 |
| 2019-05-30 | $5.73 | $5.77 | $5.61 | $5.68 | $5.42 | 8,494,730 |
| 2019-05-29 | $5.79 | $5.82 | $5.71 | $5.73 | $5.46 | 5,984,590 |
| 2019-05-28 | $5.66 | $5.81 | $5.66 | $5.79 | $5.52 | 10,874,530 |
| 2019-05-27 | $5.53 | $5.73 | $5.50 | $5.66 | $5.40 | 7,514,200 |
| 2019-05-24 | $5.50 | $5.59 | $5.48 | $5.52 | $5.26 | 5,210,910 |
| 2019-05-23 | $5.68 | $5.72 | $5.49 | $5.52 | $5.26 | 8,974,110 |
| 2019-05-22 | $5.80 | $5.80 | $5.65 | $5.68 | $5.42 | 6,211,440 |
| 2019-05-21 | $5.75 | $5.82 | $5.68 | $5.77 | $5.50 | 8,144,780 |
| 2019-05-20 | $5.74 | $5.78 | $5.62 | $5.69 | $5.43 | 6,857,640 |
| 2019-05-17 | $5.97 | $6.00 | $5.70 | $5.75 | $5.48 | 15,956,410 |
| 2019-05-16 | $5.85 | $6.03 | $5.82 | $6.01 | $5.73 | 11,312,120 |
| 2019-05-15 | $5.71 | $5.90 | $5.71 | $5.83 | $5.56 | 12,061,740 |
| 2019-05-14 | $5.69 | $5.81 | $5.68 | $5.69 | $5.43 | 8,839,040 |
| 2019-05-13 | $5.72 | $5.84 | $5.65 | $5.79 | $5.52 | 16,068,330 |
| 2019-05-10 | $5.67 | $5.88 | $5.61 | $5.81 | $5.54 | 13,294,770 |
| 2019-05-09 | $5.72 | $5.77 | $5.59 | $5.63 | $5.37 | 11,315,620 |
| 2019-05-08 | $5.57 | $5.82 | $5.52 | $5.80 | $5.53 | 13,660,260 |
| 2019-05-07 | $5.69 | $5.73 | $5.58 | $5.69 | $5.43 | 13,851,150 |
| 2019-05-06 | $6.00 | $6.07 | $5.63 | $5.63 | $5.37 | 21,196,590 |
| 2019-05-03 | $6.25 | $6.25 | $6.25 | $6.25 | $5.96 | 0 |
| 2019-05-02 | $6.25 | $6.25 | $6.25 | $6.25 | $5.96 | 0 |
| 2019-05-01 | $6.25 | $6.25 | $6.25 | $6.25 | $5.96 | 0 |
| 2019-04-30 | $6.32 | $6.39 | $6.23 | $6.25 | $5.96 | 12,897,860 |
| 2019-04-29 | $6.50 | $6.50 | $6.28 | $6.32 | $6.03 | 15,165,960 |
| 2019-04-26 | $6.43 | $6.57 | $6.37 | $6.43 | $6.13 | 14,712,860 |
| 2019-04-25 | $6.72 | $6.77 | $6.39 | $6.41 | $6.11 | 18,754,400 |
| 2019-04-24 | $6.88 | $6.88 | $6.63 | $6.72 | $6.41 | 18,537,740 |
| 2019-04-23 | $6.84 | $6.92 | $6.76 | $6.84 | $6.52 | 16,943,200 |
| 2019-04-22 | $7.09 | $7.13 | $6.78 | $6.84 | $6.52 | 19,420,460 |
| 2019-04-19 | $7.05 | $7.15 | $6.87 | $7.07 | $6.74 | 22,374,360 |
| 2019-04-18 | $7.15 | $7.25 | $7.00 | $7.05 | $6.72 | 22,931,400 |
| 2019-04-17 | $7.11 | $7.37 | $7.06 | $7.20 | $6.87 | 30,386,630 |
| 2019-04-16 | $6.90 | $7.13 | $6.88 | $7.12 | $6.79 | 16,726,280 |
| 2019-04-15 | $7.19 | $7.29 | $6.90 | $6.91 | $6.59 | 21,942,770 |
| 2019-04-12 | $6.94 | $7.16 | $6.94 | $7.11 | $6.78 | 20,823,470 |
| 2019-04-11 | $7.30 | $7.32 | $6.98 | $6.99 | $6.66 | 27,326,170 |
| 2019-04-10 | $7.24 | $7.38 | $7.15 | $7.27 | $6.93 | 21,799,400 |
| 2019-04-09 | $7.32 | $7.42 | $7.08 | $7.33 | $6.99 | 24,250,600 |
| 2019-04-08 | $7.69 | $7.69 | $7.17 | $7.32 | $6.98 | 35,151,870 |
| 2019-04-05 | $7.65 | $7.65 | $7.65 | $7.65 | $7.29 | 0 |
| 2019-04-04 | $7.72 | $7.84 | $7.52 | $7.65 | $7.29 | 40,425,400 |
| 2019-04-03 | $7.39 | $8.09 | $7.17 | $7.86 | $7.49 | 60,007,210 |
| 2019-04-02 | $6.95 | $7.74 | $6.94 | $7.37 | $7.03 | 51,212,900 |
| 2019-04-01 | $6.79 | $7.07 | $6.71 | $7.04 | $6.71 | 42,193,120 |
| 2019-03-29 | $6.58 | $6.83 | $6.47 | $6.77 | $6.46 | 35,544,390 |
| 2019-03-28 | $6.31 | $6.68 | $6.24 | $6.58 | $6.27 | 26,141,500 |
| 2019-03-27 | $6.33 | $6.46 | $6.28 | $6.39 | $6.09 | 17,987,680 |
| 2019-03-26 | $6.58 | $6.58 | $6.26 | $6.32 | $6.03 | 23,813,460 |
| 2019-03-25 | $6.36 | $6.82 | $6.33 | $6.63 | $6.32 | 41,223,190 |
| 2019-03-22 | $6.30 | $6.50 | $6.22 | $6.48 | $6.18 | 30,750,920 |
| 2019-03-21 | $6.15 | $6.34 | $6.14 | $6.28 | $5.99 | 20,178,540 |
| 2019-03-20 | $6.12 | $6.24 | $6.04 | $6.15 | $5.86 | 16,567,980 |
| 2019-03-19 | $6.07 | $6.20 | $6.00 | $6.14 | $5.85 | 22,966,130 |
| 2019-03-18 | $5.93 | $6.05 | $5.82 | $6.03 | $5.75 | 18,216,520 |
| 2019-03-15 | $5.83 | $6.00 | $5.81 | $5.97 | $5.69 | 22,155,410 |
| 2019-03-14 | $6.28 | $6.29 | $5.76 | $5.81 | $5.54 | 32,175,600 |
| 2019-03-13 | $6.26 | $6.54 | $6.04 | $6.36 | $6.06 | 35,733,660 |
| 2019-03-12 | $6.24 | $6.32 | $6.18 | $6.19 | $5.90 | 22,357,080 |
| 2019-03-11 | $5.96 | $6.19 | $5.95 | $6.19 | $5.90 | 13,864,760 |
| 2019-03-08 | $6.23 | $6.27 | $5.92 | $5.96 | $5.68 | 19,690,900 |
| 2019-03-07 | $6.28 | $6.42 | $6.25 | $6.36 | $6.06 | 21,331,150 |
| 2019-03-06 | $6.26 | $6.30 | $6.16 | $6.26 | $5.97 | 17,556,510 |
| 2019-03-05 | $6.22 | $6.28 | $6.14 | $6.25 | $5.96 | 11,745,730 |
| 2019-03-04 | $6.18 | $6.39 | $6.14 | $6.26 | $5.97 | 16,182,380 |
| 2019-03-01 | $6.13 | $6.19 | $6.03 | $6.14 | $5.85 | 8,209,090 |
| 2019-02-28 | $6.15 | $6.19 | $6.08 | $6.13 | $5.84 | 8,194,610 |
| 2019-02-27 | $6.07 | $6.25 | $6.00 | $6.08 | $5.80 | 11,721,650 |
| 2019-02-26 | $6.20 | $6.26 | $6.05 | $6.07 | $5.79 | 14,644,070 |
| 2019-02-25 | $5.93 | $6.20 | $5.93 | $6.20 | $5.91 | 17,213,320 |
| 2019-02-22 | $5.82 | $5.95 | $5.76 | $5.91 | $5.64 | 9,827,170 |
| 2019-02-21 | $5.85 | $6.00 | $5.73 | $5.87 | $5.60 | 13,352,630 |
| 2019-02-20 | $5.75 | $5.90 | $5.72 | $5.86 | $5.59 | 12,999,470 |
| 2019-02-19 | $5.68 | $5.80 | $5.63 | $5.74 | $5.47 | 13,272,990 |
| 2019-02-18 | $5.46 | $5.70 | $5.46 | $5.67 | $5.41 | 11,327,040 |
| 2019-02-15 | $5.44 | $5.50 | $5.42 | $5.47 | $5.22 | 5,227,680 |
| 2019-02-14 | $5.43 | $5.50 | $5.38 | $5.44 | $5.19 | 5,332,770 |
| 2019-02-13 | $5.39 | $5.47 | $5.33 | $5.45 | $5.20 | 6,940,400 |
| 2019-02-12 | $5.32 | $5.40 | $5.30 | $5.37 | $5.12 | 5,342,480 |
| 2019-02-11 | $5.22 | $5.37 | $5.21 | $5.34 | $5.09 | 6,360,300 |
| 2019-02-08 | $5.22 | $5.22 | $5.22 | $5.22 | $4.98 | 0 |
| 2019-02-07 | $5.22 | $5.22 | $5.22 | $5.22 | $4.98 | 0 |
| 2019-02-06 | $5.22 | $5.22 | $5.22 | $5.22 | $4.98 | 0 |
| 2019-02-05 | $5.22 | $5.22 | $5.22 | $5.22 | $4.98 | 0 |
| 2019-02-04 | $5.22 | $5.22 | $5.22 | $5.22 | $4.98 | 0 |
| 2019-02-01 | $5.05 | $5.26 | $5.04 | $5.22 | $4.98 | 7,162,670 |
| 2019-01-31 | $5.05 | $5.15 | $5.00 | $5.05 | $4.82 | 6,602,860 |
| 2019-01-30 | $4.98 | $5.10 | $4.92 | $5.02 | $4.79 | 4,561,290 |
| 2019-01-29 | $5.08 | $5.09 | $4.96 | $4.98 | $4.75 | 7,675,480 |
| 2019-01-28 | $5.33 | $5.34 | $5.12 | $5.15 | $4.91 | 12,794,740 |
| 2019-01-25 | $5.21 | $5.36 | $5.20 | $5.27 | $5.02 | 9,623,060 |
| 2019-01-24 | $5.24 | $5.24 | $5.14 | $5.16 | $4.92 | 5,406,750 |
| 2019-01-23 | $5.12 | $5.23 | $5.12 | $5.21 | $4.97 | 4,303,850 |
| 2019-01-22 | $5.28 | $5.28 | $5.10 | $5.13 | $4.89 | 4,770,360 |
| 2019-01-21 | $5.20 | $5.30 | $5.20 | $5.24 | $5.00 | 5,140,490 |
| 2019-01-18 | $5.19 | $5.23 | $5.15 | $5.20 | $4.96 | 3,217,500 |
| 2019-01-17 | $5.24 | $5.25 | $5.15 | $5.16 | $4.92 | 3,453,780 |
| 2019-01-16 | $5.23 | $5.26 | $5.17 | $5.25 | $5.01 | 3,844,590 |
| 2019-01-15 | $5.18 | $5.23 | $5.12 | $5.23 | $4.99 | 4,350,880 |
| 2019-01-14 | $5.21 | $5.25 | $5.15 | $5.18 | $4.94 | 3,176,400 |
| 2019-01-11 | $5.12 | $5.22 | $5.10 | $5.21 | $4.97 | 5,381,990 |
| 2019-01-10 | $5.20 | $5.26 | $5.08 | $5.12 | $4.88 | 5,985,050 |
| 2019-01-09 | $5.08 | $5.26 | $5.08 | $5.20 | $4.96 | 7,725,880 |
| 2019-01-08 | $5.10 | $5.13 | $5.06 | $5.12 | $4.88 | 3,652,320 |
| 2019-01-07 | $5.03 | $5.12 | $5.03 | $5.10 | $4.86 | 4,389,680 |
| 2019-01-04 | $4.90 | $5.03 | $4.87 | $5.03 | $4.80 | 4,749,640 |
| 2019-01-03 | $4.91 | $4.99 | $4.89 | $4.91 | $4.68 | 3,848,270 |
| 2019-01-02 | $5.00 | $5.09 | $4.88 | $4.91 | $4.68 | 4,740,030 |
| 2019-01-01 | $5.00 | $5.00 | $5.00 | $5.00 | $4.77 | 0 |
| 2018-12-31 | $5.00 | $5.00 | $5.00 | $5.00 | $4.77 | 0 |
| 2018-12-28 | $5.05 | $5.10 | $4.98 | $5.00 | $4.77 | 5,969,300 |
| 2018-12-27 | $5.25 | $5.26 | $4.99 | $5.00 | $4.77 | 5,452,000 |
| 2018-12-26 | $5.12 | $5.24 | $5.11 | $5.17 | $4.93 | 5,656,150 |
| 2018-12-25 | $5.16 | $5.17 | $4.95 | $5.11 | $4.87 | 6,460,310 |
| 2018-12-24 | $5.11 | $5.23 | $5.11 | $5.19 | $4.95 | 3,292,450 |
| 2018-12-21 | $5.24 | $5.24 | $5.06 | $5.11 | $4.87 | 4,521,930 |
| 2018-12-20 | $5.27 | $5.31 | $5.19 | $5.24 | $5.00 | 2,664,400 |
| 2018-12-19 | $5.41 | $5.41 | $5.25 | $5.25 | $5.01 | 3,741,060 |
| 2018-12-18 | $5.43 | $5.47 | $5.32 | $5.35 | $5.10 | 4,951,840 |
| 2018-12-17 | $5.51 | $5.53 | $5.41 | $5.41 | $5.16 | 4,347,800 |
| 2018-12-14 | $5.65 | $5.66 | $5.49 | $5.51 | $5.25 | 5,176,850 |
| 2018-12-13 | $5.65 | $5.72 | $5.60 | $5.65 | $5.39 | 4,788,400 |
| 2018-12-12 | $5.71 | $5.78 | $5.62 | $5.64 | $5.38 | 5,422,610 |
| 2018-12-11 | $5.42 | $5.71 | $5.42 | $5.69 | $5.43 | 6,827,780 |
| 2018-12-10 | $5.40 | $5.47 | $5.39 | $5.44 | $5.19 | 3,768,020 |
| 2018-12-07 | $5.52 | $5.55 | $5.39 | $5.48 | $5.23 | 6,182,860 |
| 2018-12-06 | $5.64 | $5.70 | $5.47 | $5.49 | $5.23 | 8,009,420 |
| 2018-12-05 | $5.58 | $5.71 | $5.57 | $5.67 | $5.41 | 5,009,000 |
| 2018-12-04 | $5.60 | $5.70 | $5.56 | $5.70 | $5.43 | 6,032,990 |
| 2018-12-03 | $5.62 | $5.68 | $5.55 | $5.58 | $5.32 | 7,480,330 |
| 2018-11-30 | $5.52 | $5.52 | $5.39 | $5.49 | $5.23 | 4,897,560 |
| 2018-11-29 | $5.68 | $5.68 | $5.39 | $5.49 | $5.23 | 8,210,780 |
| 2018-11-28 | $5.65 | $5.69 | $5.55 | $5.64 | $5.38 | 4,377,330 |
| 2018-11-27 | $5.55 | $5.68 | $5.54 | $5.63 | $5.37 | 5,356,380 |
| 2018-11-26 | $5.70 | $5.75 | $5.51 | $5.56 | $5.30 | 7,283,540 |
| 2018-11-23 | $5.90 | $5.94 | $5.67 | $5.69 | $5.43 | 7,143,620 |
| 2018-11-22 | $5.86 | $5.97 | $5.81 | $5.88 | $5.61 | 8,463,820 |
| 2018-11-21 | $5.80 | $5.91 | $5.58 | $5.90 | $5.63 | 8,788,180 |
| 2018-11-20 | $5.97 | $6.00 | $5.82 | $5.84 | $5.57 | 9,242,050 |
| 2018-11-19 | $6.04 | $6.04 | $5.88 | $6.03 | $5.75 | 13,379,980 |
| 2018-11-16 | $5.78 | $6.07 | $5.74 | $6.06 | $5.78 | 15,534,330 |
| 2018-11-15 | $5.67 | $5.78 | $5.67 | $5.77 | $5.50 | 9,525,170 |
| 2018-11-14 | $5.71 | $5.82 | $5.68 | $5.69 | $5.43 | 11,268,990 |
| 2018-11-13 | $5.54 | $5.75 | $5.50 | $5.74 | $5.47 | 18,306,030 |
| 2018-11-12 | $5.43 | $5.60 | $5.43 | $5.58 | $5.32 | 11,089,880 |
| 2018-11-09 | $5.40 | $5.48 | $5.34 | $5.43 | $5.18 | 8,030,300 |
| 2018-11-08 | $5.49 | $5.54 | $5.37 | $5.39 | $5.14 | 7,333,320 |
| 2018-11-07 | $5.53 | $5.57 | $5.44 | $5.46 | $5.21 | 7,837,400 |
| 2018-11-06 | $5.61 | $5.63 | $5.48 | $5.55 | $5.29 | 6,113,280 |
| 2018-11-05 | $5.56 | $5.75 | $5.49 | $5.63 | $5.37 | 13,375,180 |
| 2018-11-02 | $5.37 | $5.62 | $5.36 | $5.49 | $5.23 | 15,315,690 |
| 2018-11-01 | $5.42 | $5.53 | $5.27 | $5.33 | $5.08 | 10,220,150 |
| 2018-10-31 | $5.39 | $5.50 | $5.34 | $5.42 | $5.17 | 8,079,370 |
| 2018-10-30 | $5.25 | $5.54 | $5.22 | $5.39 | $5.14 | 9,110,090 |
| 2018-10-29 | $5.36 | $5.39 | $5.19 | $5.20 | $4.96 | 4,659,210 |
| 2018-10-26 | $5.40 | $5.42 | $5.32 | $5.36 | $5.11 | 6,280,120 |
| 2018-10-25 | $5.12 | $5.40 | $5.04 | $5.38 | $5.13 | 8,366,120 |
| 2018-10-24 | $5.27 | $5.33 | $5.19 | $5.25 | $5.01 | 8,180,050 |
| 2018-10-23 | $5.30 | $5.40 | $5.23 | $5.31 | $5.06 | 9,415,760 |
| 2018-10-22 | $5.09 | $5.41 | $5.01 | $5.27 | $5.02 | 13,278,790 |
| 2018-10-19 | $4.78 | $5.00 | $4.74 | $4.97 | $4.74 | 11,291,610 |
| 2018-10-18 | $4.94 | $4.95 | $4.74 | $4.76 | $4.54 | 9,890,230 |
| 2018-10-17 | $4.97 | $5.01 | $4.85 | $4.94 | $4.71 | 9,022,190 |
| 2018-10-16 | $5.03 | $5.09 | $4.81 | $4.94 | $4.71 | 12,783,300 |
| 2018-10-15 | $5.24 | $5.30 | $4.99 | $5.03 | $4.80 | 10,538,510 |
| 2018-10-12 | $5.26 | $5.36 | $5.02 | $5.25 | $5.01 | 14,864,980 |
| 2018-10-11 | $5.81 | $5.87 | $5.43 | $5.43 | $5.18 | 17,372,290 |
| 2018-10-10 | $6.01 | $6.06 | $5.73 | $6.03 | $5.75 | 22,883,860 |
| 2018-10-09 | $6.80 | $6.84 | $6.11 | $6.11 | $5.83 | 14,466,480 |
| 2018-10-08 | $6.85 | $6.90 | $6.77 | $6.79 | $6.47 | 5,129,700 |
| 2018-10-05 | $6.93 | $6.93 | $6.93 | $6.93 | $6.61 | 0 |
| 2018-10-04 | $6.93 | $6.93 | $6.93 | $6.93 | $6.61 | 0 |
| 2018-10-03 | $6.93 | $6.93 | $6.93 | $6.93 | $6.61 | 0 |
| 2018-10-02 | $6.93 | $6.93 | $6.93 | $6.93 | $6.61 | 0 |
| 2018-10-01 | $6.93 | $6.93 | $6.93 | $6.93 | $6.61 | 0 |
| 2018-09-28 | $6.90 | $6.94 | $6.87 | $6.93 | $6.61 | 5,581,860 |
| 2018-09-27 | $7.09 | $7.09 | $6.88 | $6.91 | $6.59 | 9,230,680 |
| 2018-09-26 | $7.00 | $7.12 | $6.98 | $7.07 | $6.74 | 12,743,050 |
| 2018-09-25 | $6.96 | $7.03 | $6.93 | $7.00 | $6.67 | 4,802,060 |
| 2018-09-24 | $7.00 | $7.00 | $7.00 | $7.00 | $6.67 | 0 |
| 2018-09-21 | $6.96 | $7.02 | $6.91 | $7.00 | $6.67 | 7,387,520 |
| 2018-09-20 | $6.96 | $6.99 | $6.88 | $6.95 | $6.63 | 4,604,460 |
| 2018-09-19 | $7.02 | $7.02 | $6.96 | $6.97 | $6.65 | 9,441,510 |
| 2018-09-18 | $6.90 | $7.01 | $6.89 | $7.00 | $6.67 | 7,927,000 |
| 2018-09-17 | $6.97 | $7.00 | $6.93 | $6.97 | $6.65 | 3,784,070 |
| 2018-09-14 | $6.99 | $7.04 | $6.94 | $6.97 | $6.65 | 3,285,310 |
| 2018-09-13 | $6.97 | $7.00 | $6.92 | $6.99 | $6.66 | 3,007,630 |
| 2018-09-12 | $6.95 | $7.00 | $6.85 | $6.95 | $6.63 | 3,540,370 |
| 2018-09-11 | $6.89 | $6.96 | $6.81 | $6.95 | $6.63 | 2,642,840 |
| 2018-09-10 | $6.99 | $7.02 | $6.87 | $6.89 | $6.57 | 2,804,250 |
| 2018-09-07 | $6.91 | $7.02 | $6.90 | $7.00 | $6.67 | 3,040,860 |
| 2018-09-06 | $6.91 | $7.00 | $6.87 | $6.95 | $6.63 | 4,308,500 |
| 2018-09-05 | $7.00 | $7.03 | $6.91 | $6.99 | $6.66 | 3,202,630 |
| 2018-09-04 | $6.92 | $7.06 | $6.92 | $7.01 | $6.68 | 3,174,820 |
| 2018-09-03 | $6.90 | $7.03 | $6.75 | $7.00 | $6.67 | 4,464,270 |
| 2018-08-31 | $6.85 | $6.92 | $6.73 | $6.83 | $6.51 | 4,397,690 |
| 2018-08-30 | $7.02 | $7.04 | $6.85 | $6.90 | $6.58 | 3,462,900 |
| 2018-08-29 | $7.02 | $7.08 | $6.95 | $7.01 | $6.68 | 5,490,170 |
| 2018-08-28 | $6.82 | $7.10 | $6.82 | $7.02 | $6.69 | 10,244,600 |
| 2018-08-27 | $6.72 | $6.86 | $6.72 | $6.84 | $6.52 | 6,743,250 |
| 2018-08-24 | $6.78 | $6.78 | $6.67 | $6.72 | $6.41 | 5,444,740 |
| 2018-08-23 | $6.78 | $6.84 | $6.72 | $6.77 | $6.46 | 3,452,080 |
| 2018-08-22 | $6.90 | $6.90 | $6.65 | $6.81 | $6.49 | 8,773,210 |
| 2018-08-21 | $7.00 | $7.06 | $6.85 | $6.93 | $6.61 | 5,703,400 |
| 2018-08-20 | $7.00 | $7.07 | $6.87 | $7.00 | $6.67 | 8,929,670 |
| 2018-08-17 | $7.04 | $7.11 | $6.92 | $7.02 | $6.69 | 7,811,070 |
| 2018-08-16 | $6.98 | $7.12 | $6.91 | $7.03 | $6.70 | 12,952,150 |
| 2018-08-15 | $7.21 | $7.40 | $7.01 | $7.04 | $6.71 | 11,287,000 |
| 2018-08-14 | $7.02 | $7.15 | $6.97 | $7.13 | $6.80 | 9,578,280 |
| 2018-08-13 | $6.98 | $7.10 | $6.86 | $7.07 | $6.74 | 8,913,080 |
| 2018-08-10 | $7.23 | $7.41 | $7.12 | $7.13 | $6.80 | 17,066,690 |
| 2018-08-09 | $6.87 | $7.09 | $6.83 | $6.99 | $6.66 | 9,666,470 |
| 2018-08-08 | $7.10 | $7.12 | $6.85 | $6.90 | $6.58 | 9,864,970 |
| 2018-08-07 | $7.10 | $7.13 | $6.81 | $7.11 | $6.78 | 10,326,980 |
| 2018-08-06 | $7.21 | $7.31 | $6.95 | $7.03 | $6.70 | 12,939,100 |
| 2018-08-03 | $6.80 | $7.34 | $6.79 | $7.19 | $6.86 | 19,189,330 |
| 2018-08-02 | $7.00 | $7.05 | $6.72 | $6.78 | $6.46 | 11,234,100 |
| 2018-08-01 | $7.23 | $7.32 | $7.03 | $7.07 | $6.74 | 8,918,540 |
| 2018-07-31 | $7.25 | $7.26 | $7.13 | $7.20 | $6.87 | 5,060,030 |
| 2018-07-30 | $7.16 | $7.34 | $7.11 | $7.26 | $6.92 | 8,392,640 |
| 2018-07-27 | $7.04 | $7.26 | $7.04 | $7.18 | $6.85 | 11,385,190 |
| 2018-07-26 | $6.98 | $7.07 | $6.96 | $7.02 | $6.69 | 9,220,400 |
| 2018-07-25 | $6.98 | $7.06 | $6.96 | $7.02 | $6.69 | 10,453,920 |
| 2018-07-24 | $6.83 | $7.02 | $6.81 | $6.98 | $6.66 | 14,567,190 |
| 2018-07-23 | $6.74 | $6.84 | $6.69 | $6.83 | $6.51 | 5,339,480 |
| 2018-07-20 | $6.70 | $6.81 | $6.61 | $6.75 | $6.44 | 7,480,290 |
| 2018-07-19 | $6.70 | $6.93 | $6.66 | $6.78 | $6.46 | 7,926,900 |
| 2018-07-18 | $6.85 | $6.94 | $6.67 | $6.70 | $6.39 | 9,861,810 |
| 2018-07-17 | $6.90 | $6.90 | $6.74 | $6.85 | $6.53 | 5,145,490 |
| 2018-07-16 | $6.88 | $6.94 | $6.84 | $6.88 | $6.56 | 4,261,980 |
| 2018-07-13 | $6.85 | $6.96 | $6.80 | $6.90 | $6.58 | 3,940,000 |
| 2018-07-12 | $6.73 | $6.91 | $6.71 | $6.85 | $6.53 | 6,815,480 |
| 2018-07-11 | $6.77 | $6.77 | $6.62 | $6.69 | $6.38 | 7,228,650 |
| 2018-07-10 | $6.93 | $6.96 | $6.78 | $6.87 | $6.55 | 6,327,710 |
| 2018-07-09 | $6.70 | $6.95 | $6.70 | $6.87 | $6.55 | 11,293,150 |
| 2018-07-06 | $6.71 | $6.82 | $6.55 | $6.65 | $6.34 | 12,235,440 |
| 2018-07-05 | $6.89 | $6.92 | $6.64 | $6.66 | $6.35 | 10,642,820 |
| 2018-07-04 | $6.98 | $7.05 | $6.80 | $6.90 | $6.58 | 15,349,720 |
| 2018-07-03 | $6.99 | $7.10 | $6.80 | $6.98 | $6.66 | 25,641,200 |
| 2018-07-02 | $7.75 | $7.75 | $6.97 | $6.97 | $6.65 | 23,781,180 |
| 2018-06-29 | $7.48 | $7.78 | $7.48 | $7.74 | $7.38 | 7,067,570 |
| 2018-06-28 | $7.50 | $7.59 | $7.42 | $7.52 | $7.17 | 3,821,250 |
| 2018-06-27 | $7.56 | $7.65 | $7.45 | $7.50 | $7.15 | 5,823,420 |
| 2018-06-26 | $7.49 | $7.64 | $7.37 | $7.59 | $7.24 | 10,514,660 |
| 2018-06-25 | $7.82 | $7.85 | $7.51 | $7.57 | $7.22 | 16,641,600 |
| 2018-06-22 | $7.77 | $7.84 | $7.59 | $7.80 | $7.44 | 18,886,540 |
| 2018-06-21 | $7.84 | $7.98 | $7.66 | $7.81 | $7.45 | 12,399,580 |
| 2018-06-20 | $7.50 | $8.15 | $7.48 | $7.86 | $7.49 | 27,387,090 |
| 2018-06-19 | $7.58 | $7.79 | $7.39 | $7.57 | $7.22 | 30,584,590 |
| 2018-06-18 | $7.91 | $7.91 | $7.91 | $7.91 | $7.54 | 0 |
| 2018-06-15 | $8.74 | $8.85 | $7.91 | $7.91 | $7.54 | 24,028,690 |
| 2018-06-14 | $8.94 | $9.01 | $8.75 | $8.79 | $8.38 | 16,627,580 |
| 2018-06-13 | $9.26 | $9.27 | $8.90 | $9.03 | $8.55 | 9,612,530 |
| 2018-06-12 | $9.18 | $9.27 | $9.13 | $9.21 | $8.72 | 17,136,700 |
| 2018-06-11 | $9.08 | $9.20 | $8.98 | $9.19 | $8.70 | 8,749,240 |
| 2018-06-08 | $9.19 | $9.19 | $8.78 | $9.02 | $8.54 | 14,175,930 |
| 2018-06-07 | $9.07 | $9.20 | $9.06 | $9.16 | $8.67 | 10,553,250 |
| 2018-06-06 | $9.12 | $9.29 | $9.01 | $9.20 | $8.71 | 10,955,440 |
| 2018-06-05 | $9.25 | $9.27 | $9.03 | $9.17 | $8.68 | 12,875,080 |
| 2018-06-04 | $9.07 | $9.21 | $9.01 | $9.15 | $8.67 | 11,541,290 |
| 2018-06-01 | $9.06 | $9.17 | $8.89 | $8.98 | $8.50 | 16,042,010 |
| 2018-05-31 | $8.93 | $9.05 | $8.85 | $9.04 | $8.56 | 8,632,330 |
| 2018-05-30 | $9.11 | $9.11 | $8.80 | $8.89 | $8.42 | 9,710,370 |
| 2018-05-29 | $9.00 | $9.22 | $9.00 | $9.17 | $8.68 | 6,547,100 |
| 2018-05-28 | $9.11 | $9.21 | $8.95 | $9.06 | $8.58 | 9,923,950 |
| 2018-05-25 | $9.18 | $9.21 | $9.12 | $9.18 | $8.69 | 9,947,120 |
| 2018-05-24 | $9.00 | $9.22 | $8.84 | $9.20 | $8.71 | 23,046,360 |
| 2018-05-23 | $8.98 | $9.15 | $8.92 | $9.02 | $8.54 | 10,686,770 |
| 2018-05-22 | $8.95 | $9.03 | $8.80 | $8.97 | $8.49 | 15,608,230 |
| 2018-05-21 | $8.80 | $9.00 | $8.76 | $8.96 | $8.49 | 12,131,350 |
| 2018-05-18 | $8.65 | $8.80 | $8.54 | $8.77 | $8.31 | 7,254,410 |
| 2018-05-17 | $8.85 | $8.86 | $8.66 | $8.70 | $8.24 | 7,365,340 |
| 2018-05-16 | $8.73 | $8.85 | $8.72 | $8.79 | $8.32 | 7,182,370 |
| 2018-05-15 | $8.62 | $8.77 | $8.45 | $8.75 | $8.29 | 13,316,240 |
| 2018-05-14 | $8.75 | $8.83 | $8.50 | $8.65 | $8.19 | 13,636,460 |
| 2018-05-11 | $8.79 | $8.85 | $8.73 | $8.79 | $8.32 | 8,189,100 |
| 2018-05-10 | $8.85 | $8.95 | $8.72 | $8.79 | $8.32 | 14,397,760 |
| 2018-05-09 | $9.01 | $9.05 | $8.71 | $8.90 | $8.43 | 8,122,870 |
| 2018-05-08 | $8.79 | $8.99 | $8.74 | $8.98 | $8.50 | 14,336,440 |
| 2018-05-07 | $8.82 | $8.87 | $8.66 | $8.72 | $8.26 | 16,298,900 |
| 2018-05-04 | $8.90 | $8.93 | $8.76 | $8.86 | $8.39 | 8,586,100 |
| 2018-05-03 | $8.93 | $8.96 | $8.61 | $8.90 | $8.43 | 15,121,820 |
| 2018-05-02 | $8.92 | $9.14 | $8.80 | $8.93 | $8.46 | 13,059,280 |
| 2018-05-01 | $8.94 | $8.94 | $8.94 | $8.94 | $8.47 | 0 |
| 2018-04-30 | $8.94 | $8.94 | $8.94 | $8.94 | $8.47 | 0 |
| 2018-04-27 | $8.93 | $9.10 | $8.81 | $8.94 | $8.47 | 9,297,560 |
| 2018-04-26 | $9.12 | $9.20 | $8.91 | $8.97 | $8.49 | 16,873,300 |
| 2018-04-25 | $9.43 | $9.46 | $9.06 | $9.08 | $8.60 | 16,662,580 |
| 2018-04-24 | $9.43 | $9.61 | $9.40 | $9.49 | $8.99 | 9,066,340 |
| 2018-04-23 | $9.52 | $9.59 | $9.36 | $9.46 | $8.96 | 6,635,390 |
| 2018-04-20 | $9.53 | $9.62 | $9.39 | $9.56 | $9.05 | 8,388,270 |
| 2018-04-19 | $9.64 | $9.75 | $9.50 | $9.61 | $9.10 | 9,994,030 |
| 2018-04-18 | $9.35 | $9.64 | $9.31 | $9.58 | $9.07 | 13,222,350 |
| 2018-04-17 | $9.47 | $9.57 | $9.37 | $9.42 | $8.92 | 9,255,290 |
| 2018-04-16 | $9.45 | $9.55 | $9.27 | $9.49 | $8.99 | 10,594,490 |
| 2018-04-13 | $9.41 | $9.61 | $9.36 | $9.47 | $8.97 | 9,794,410 |
| 2018-04-12 | $9.43 | $9.48 | $9.23 | $9.40 | $8.90 | 12,959,510 |
| 2018-04-11 | $9.48 | $9.55 | $9.34 | $9.48 | $8.98 | 10,060,920 |
| 2018-04-10 | $9.64 | $9.69 | $9.24 | $9.45 | $8.95 | 16,655,000 |
| 2018-04-09 | $9.50 | $9.69 | $9.46 | $9.69 | $9.18 | 11,330,150 |
| 2018-04-06 | $9.52 | $9.52 | $9.52 | $9.52 | $9.02 | 0 |
| 2018-04-05 | $9.52 | $9.52 | $9.52 | $9.52 | $9.02 | 0 |
| 2018-04-04 | $9.34 | $9.70 | $9.33 | $9.52 | $9.02 | 23,985,420 |
| 2018-04-03 | $9.13 | $9.46 | $9.07 | $9.35 | $8.85 | 17,752,370 |
| 2018-04-02 | $9.13 | $9.27 | $9.00 | $9.23 | $8.74 | 15,558,590 |
| 2018-03-30 | $8.90 | $9.11 | $8.85 | $9.05 | $8.57 | 13,289,690 |
| 2018-03-29 | $8.83 | $8.94 | $8.75 | $8.89 | $8.42 | 10,909,130 |
| 2018-03-28 | $8.75 | $8.93 | $8.70 | $8.86 | $8.39 | 13,103,990 |
| 2018-03-27 | $8.84 | $8.90 | $8.76 | $8.85 | $8.38 | 21,089,200 |
| 2018-03-26 | $8.57 | $8.85 | $8.38 | $8.78 | $8.31 | 33,488,060 |
| 2018-03-23 | $8.80 | $8.88 | $8.31 | $8.65 | $8.19 | 24,309,470 |
| 2018-03-22 | $9.03 | $9.12 | $8.91 | $8.99 | $8.51 | 15,974,390 |
| 2018-03-21 | $9.36 | $9.38 | $9.03 | $9.11 | $8.63 | 24,612,480 |
| 2018-03-20 | $9.23 | $9.38 | $9.12 | $9.31 | $8.82 | 12,613,520 |
| 2018-03-19 | $9.72 | $9.75 | $9.33 | $9.38 | $8.88 | 22,074,330 |
| 2018-03-16 | $9.78 | $9.91 | $9.70 | $9.72 | $9.21 | 8,536,580 |
| 2018-03-15 | $9.73 | $9.98 | $9.70 | $9.87 | $9.35 | 13,819,840 |
| 2018-03-14 | $9.90 | $10.02 | $9.70 | $9.80 | $9.28 | 15,824,580 |
| 2018-03-13 | $10.17 | $10.17 | $9.89 | $9.90 | $9.38 | 12,587,890 |
| 2018-03-12 | $10.29 | $10.31 | $10.08 | $10.16 | $9.62 | 17,417,780 |
| 2018-03-09 | $9.95 | $10.18 | $9.87 | $10.10 | $9.57 | 18,200,060 |
| 2018-03-08 | $9.80 | $10.02 | $9.72 | $9.97 | $9.44 | 19,463,540 |
| 2018-03-07 | $9.90 | $9.98 | $9.76 | $9.81 | $9.29 | 11,441,910 |
| 2018-03-06 | $9.75 | $9.88 | $9.71 | $9.83 | $9.31 | 11,775,650 |
| 2018-03-05 | $9.77 | $9.94 | $9.66 | $9.71 | $9.20 | 16,940,360 |
| 2018-03-02 | $9.52 | $9.85 | $9.52 | $9.75 | $9.23 | 11,513,990 |
| 2018-03-01 | $9.52 | $9.64 | $9.50 | $9.59 | $9.08 | 6,774,890 |
| 2018-02-28 | $9.60 | $9.69 | $9.53 | $9.61 | $9.10 | 8,801,390 |
| 2018-02-27 | $9.67 | $9.75 | $9.50 | $9.70 | $9.19 | 13,487,050 |
| 2018-02-26 | $9.42 | $9.69 | $9.42 | $9.67 | $9.16 | 13,771,670 |
| 2018-02-23 | $9.39 | $9.56 | $9.31 | $9.39 | $8.89 | 10,241,350 |
| 2018-02-22 | $9.14 | $9.37 | $8.96 | $9.35 | $8.85 | 10,362,560 |
| 2018-02-21 | $9.05 | $9.05 | $9.05 | $9.05 | $8.57 | 0 |
| 2018-02-20 | $9.05 | $9.05 | $9.05 | $9.05 | $8.57 | 0 |
| 2018-02-19 | $9.05 | $9.05 | $9.05 | $9.05 | $8.57 | 0 |
| 2018-02-16 | $9.05 | $9.05 | $9.05 | $9.05 | $8.57 | 0 |
| 2018-02-15 | $9.05 | $9.05 | $9.05 | $9.05 | $8.57 | 0 |
| 2018-02-14 | $9.09 | $9.12 | $8.99 | $9.05 | $8.57 | 6,244,440 |
| 2018-02-13 | $9.24 | $9.27 | $9.00 | $9.09 | $8.61 | 11,611,780 |
| 2018-02-12 | $8.96 | $9.22 | $8.82 | $9.15 | $8.67 | 14,446,640 |
| 2018-02-09 | $9.17 | $9.17 | $8.70 | $8.88 | $8.41 | 17,233,990 |
| 2018-02-08 | $9.20 | $9.33 | $9.08 | $9.28 | $8.79 | 10,758,320 |
| 2018-02-07 | $9.23 | $9.39 | $9.05 | $9.29 | $8.80 | 16,428,270 |
| 2018-02-06 | $9.25 | $9.39 | $8.79 | $9.22 | $8.73 | 23,728,130 |
| 2018-02-05 | $9.20 | $9.47 | $9.12 | $9.44 | $8.94 | 18,961,000 |
| 2018-02-02 | $9.16 | $9.41 | $8.98 | $9.36 | $8.86 | 29,693,540 |
| 2018-02-01 | $9.78 | $9.96 | $9.18 | $9.31 | $8.82 | 38,091,100 |
| 2018-01-31 | $10.15 | $10.15 | $9.58 | $9.75 | $9.23 | 44,227,020 |
| 2018-01-30 | $11.52 | $11.59 | $10.48 | $10.48 | $9.92 | 74,114,050 |
| 2018-01-29 | $11.87 | $12.08 | $11.48 | $11.64 | $11.02 | 42,606,730 |
| 2018-01-26 | $11.99 | $12.57 | $11.86 | $11.95 | $11.32 | 78,456,320 |
| 2018-01-25 | $11.68 | $12.09 | $11.53 | $12.05 | $11.41 | 28,255,380 |
| 2018-01-24 | $11.70 | $12.04 | $11.66 | $11.80 | $11.17 | 28,272,810 |
| 2018-01-23 | $11.72 | $11.85 | $11.52 | $11.76 | $11.14 | 19,862,000 |
| 2018-01-22 | $11.57 | $11.92 | $11.40 | $11.81 | $11.18 | 31,271,980 |
| 2018-01-19 | $11.92 | $11.94 | $11.60 | $11.62 | $11.00 | 21,090,560 |
| 2018-01-18 | $11.89 | $12.01 | $11.78 | $11.92 | $11.29 | 21,908,060 |
| 2018-01-17 | $11.78 | $12.19 | $11.69 | $11.95 | $11.32 | 51,358,050 |
| 2018-01-16 | $11.31 | $12.04 | $11.28 | $11.89 | $11.26 | 47,164,340 |
| 2018-01-15 | $11.38 | $11.52 | $11.05 | $11.30 | $10.70 | 17,150,920 |
| 2018-01-12 | $11.30 | $11.54 | $11.09 | $11.39 | $10.79 | 23,251,570 |
| 2018-01-11 | $11.56 | $11.56 | $11.35 | $11.36 | $10.76 | 14,171,820 |
| 2018-01-10 | $11.52 | $11.59 | $11.37 | $11.57 | $10.96 | 19,196,500 |
| 2018-01-09 | $11.32 | $11.60 | $11.30 | $11.58 | $10.97 | 31,004,030 |
| 2018-01-08 | $11.40 | $11.45 | $11.16 | $11.32 | $10.72 | 18,535,540 |
| 2018-01-05 | $11.27 | $11.60 | $11.22 | $11.44 | $10.83 | 30,456,000 |
| 2018-01-04 | $11.26 | $11.37 | $11.10 | $11.25 | $10.65 | 15,740,570 |
| 2018-01-03 | $11.31 | $11.36 | $11.20 | $11.29 | $10.69 | 15,263,920 |
| 2018-01-02 | $11.00 | $11.33 | $10.97 | $11.30 | $10.70 | 18,031,010 |
| 2018-01-01 | $11.00 | $11.00 | $11.00 | $11.00 | $10.42 | 0 |
| 2017-12-29 | $10.78 | $11.05 | $10.78 | $11.00 | $10.42 | 11,037,530 |
| 2017-12-28 | $10.78 | $10.96 | $10.74 | $10.86 | $10.28 | 10,169,400 |
| 2017-12-27 | $10.80 | $11.04 | $10.69 | $10.75 | $10.18 | 15,970,230 |
| 2017-12-26 | $11.07 | $11.12 | $10.69 | $10.83 | $10.26 | 18,546,540 |
| 2017-12-25 | $11.20 | $11.36 | $11.02 | $11.08 | $10.49 | 13,603,640 |
| 2017-12-22 | $11.13 | $11.33 | $11.01 | $11.25 | $10.65 | 15,319,650 |
| 2017-12-21 | $11.17 | $11.33 | $11.02 | $11.17 | $10.58 | 17,073,880 |
| 2017-12-20 | $11.36 | $11.36 | $11.01 | $11.11 | $10.52 | 19,067,420 |
| 2017-12-19 | $11.36 | $11.48 | $11.30 | $11.40 | $10.80 | 15,146,090 |
| 2017-12-18 | $11.25 | $11.44 | $11.19 | $11.37 | $10.77 | 12,989,980 |
| 2017-12-15 | $11.73 | $11.73 | $11.21 | $11.32 | $10.72 | 32,956,430 |
| 2017-12-14 | $11.67 | $11.85 | $11.55 | $11.78 | $11.16 | 29,966,460 |
| 2017-12-13 | $11.33 | $11.87 | $11.22 | $11.78 | $11.16 | 50,111,190 |
| 2017-12-12 | $11.34 | $11.52 | $11.22 | $11.26 | $10.66 | 19,859,320 |
| 2017-12-11 | $11.28 | $11.45 | $11.15 | $11.35 | $10.75 | 23,094,860 |
| 2017-12-08 | $10.76 | $11.33 | $10.68 | $11.29 | $10.69 | 28,828,000 |
| 2017-12-07 | $10.91 | $11.10 | $10.68 | $10.69 | $10.12 | 13,235,590 |
| 2017-12-06 | $10.61 | $10.89 | $10.52 | $10.87 | $10.29 | 11,673,990 |
| 2017-12-05 | $10.94 | $11.01 | $10.60 | $10.67 | $10.10 | 18,824,460 |
| 2017-12-04 | $11.48 | $11.48 | $10.93 | $10.99 | $10.41 | 22,405,970 |
| 2017-12-01 | $11.19 | $11.58 | $11.07 | $11.47 | $10.86 | 26,752,320 |
| 2017-11-30 | $11.19 | $11.52 | $11.03 | $11.23 | $10.64 | 25,284,790 |
| 2017-11-29 | $10.60 | $11.29 | $10.60 | $11.26 | $10.66 | 28,023,310 |
| 2017-11-28 | $10.60 | $10.74 | $10.35 | $10.68 | $10.11 | 11,546,540 |
| 2017-11-27 | $10.80 | $11.07 | $10.42 | $10.51 | $9.95 | 13,456,070 |
| 2017-11-24 | $10.47 | $10.95 | $10.41 | $10.86 | $10.28 | 14,894,410 |
| 2017-11-23 | $11.01 | $11.11 | $10.42 | $10.49 | $9.93 | 19,016,650 |
| 2017-11-22 | $10.97 | $11.15 | $10.85 | $11.11 | $10.52 | 17,807,230 |
| 2017-11-21 | $10.75 | $11.14 | $10.74 | $10.98 | $10.40 | 16,740,720 |
| 2017-11-20 | $10.65 | $10.95 | $10.24 | $10.87 | $10.29 | 23,119,610 |
| 2017-11-17 | $11.25 | $11.35 | $10.72 | $10.77 | $10.20 | 32,493,080 |
| 2017-11-16 | $11.44 | $11.44 | $11.11 | $11.35 | $10.75 | 15,750,830 |
| 2017-11-15 | $11.36 | $11.53 | $11.16 | $11.43 | $10.82 | 27,489,350 |
| 2017-11-14 | $11.51 | $11.72 | $11.22 | $11.36 | $10.76 | 38,249,360 |
| 2017-11-13 | $11.46 | $11.55 | $11.23 | $11.52 | $10.91 | 34,635,050 |
| 2017-11-10 | $11.01 | $11.68 | $10.96 | $11.46 | $10.85 | 55,557,690 |
| 2017-11-09 | $10.91 | $11.10 | $10.84 | $11.06 | $10.47 | 23,974,610 |
| 2017-11-08 | $10.61 | $11.06 | $10.61 | $11.01 | $10.43 | 30,183,320 |
| 2017-11-07 | $10.75 | $11.05 | $10.59 | $10.65 | $10.09 | 36,198,980 |
| 2017-11-06 | $10.31 | $10.77 | $10.07 | $10.75 | $10.18 | 31,496,860 |
| 2017-11-03 | $10.68 | $10.68 | $10.26 | $10.28 | $9.74 | 23,949,500 |
| 2017-11-02 | $10.39 | $10.75 | $10.29 | $10.69 | $10.12 | 38,470,350 |
| 2017-11-01 | $10.28 | $10.45 | $10.22 | $10.37 | $9.82 | 22,388,540 |
| 2017-10-31 | $10.08 | $10.34 | $9.96 | $10.33 | $9.78 | 17,329,420 |
| 2017-10-30 | $10.14 | $10.26 | $9.80 | $10.17 | $9.63 | 18,633,320 |
| 2017-10-27 | $10.10 | $10.34 | $10.07 | $10.14 | $9.60 | 17,013,530 |
| 2017-10-26 | $10.16 | $10.24 | $10.09 | $10.11 | $9.57 | 12,405,820 |
| 2017-10-25 | $10.18 | $10.21 | $10.07 | $10.20 | $9.66 | 10,828,810 |
| 2017-10-24 | $10.14 | $10.19 | $10.02 | $10.19 | $9.65 | 15,938,510 |
| 2017-10-23 | $10.25 | $10.36 | $10.08 | $10.24 | $9.70 | 22,606,420 |
| 2017-10-20 | $9.78 | $10.23 | $9.78 | $10.23 | $9.69 | 32,483,040 |
| 2017-10-19 | $9.86 | $9.96 | $9.65 | $9.67 | $9.16 | 16,412,240 |
| 2017-10-18 | $10.04 | $10.11 | $9.86 | $9.91 | $9.39 | 17,345,850 |
| 2017-10-17 | $9.73 | $10.14 | $9.69 | $10.05 | $9.52 | 24,501,160 |
| 2017-10-16 | $9.90 | $9.93 | $9.72 | $9.76 | $9.24 | 17,506,090 |
| 2017-10-13 | $9.80 | $9.94 | $9.72 | $9.89 | $9.37 | 10,603,300 |
| 2017-10-12 | $9.95 | $10.02 | $9.72 | $9.86 | $9.34 | 15,762,280 |
| 2017-10-11 | $9.89 | $10.10 | $9.73 | $10.02 | $9.49 | 23,154,870 |
| 2017-10-10 | $9.76 | $9.99 | $9.71 | $9.90 | $9.38 | 25,843,100 |
| 2017-10-09 | $9.62 | $9.96 | $9.56 | $9.83 | $9.31 | 29,102,700 |
| 2017-10-06 | $9.59 | $9.59 | $9.59 | $9.59 | $9.08 | 0 |
| 2017-10-05 | $9.59 | $9.59 | $9.59 | $9.59 | $9.08 | 0 |
| 2017-10-04 | $9.59 | $9.59 | $9.59 | $9.59 | $9.08 | 0 |
| 2017-10-03 | $9.59 | $9.59 | $9.59 | $9.59 | $9.08 | 0 |
| 2017-10-02 | $9.59 | $9.59 | $9.59 | $9.59 | $9.08 | 0 |
| 2017-09-29 | $9.36 | $9.65 | $9.36 | $9.59 | $9.08 | 17,138,530 |
| 2017-09-28 | $9.50 | $9.55 | $9.36 | $9.42 | $8.92 | 11,504,690 |
| 2017-09-27 | $9.41 | $9.63 | $9.40 | $9.50 | $9.00 | 24,658,280 |
| 2017-09-26 | $9.14 | $9.31 | $9.11 | $9.31 | $8.82 | 8,689,020 |
| 2017-09-25 | $9.35 | $9.36 | $9.06 | $9.14 | $8.66 | 12,024,000 |
| 2017-09-22 | $9.34 | $9.42 | $9.25 | $9.30 | $8.81 | 8,208,300 |
| 2017-09-21 | $9.39 | $9.55 | $9.31 | $9.38 | $8.88 | 11,803,790 |
| 2017-09-20 | $9.26 | $9.46 | $9.24 | $9.37 | $8.87 | 13,478,400 |
| 2017-09-19 | $9.24 | $9.37 | $9.22 | $9.27 | $8.78 | 9,513,970 |
| 2017-09-18 | $9.33 | $9.35 | $9.22 | $9.24 | $8.75 | 9,452,370 |
| 2017-09-15 | $9.38 | $9.38 | $9.20 | $9.33 | $8.84 | 13,269,560 |
| 2017-09-14 | $9.37 | $9.46 | $9.27 | $9.41 | $8.91 | 11,694,700 |
| 2017-09-13 | $9.25 | $9.43 | $9.20 | $9.38 | $8.88 | 14,050,250 |
| 2017-09-12 | $9.27 | $9.30 | $9.17 | $9.25 | $8.76 | 18,109,600 |
| 2017-09-11 | $9.23 | $9.33 | $9.19 | $9.27 | $8.78 | 15,271,020 |
| 2017-09-08 | $9.40 | $9.41 | $9.18 | $9.26 | $8.77 | 23,389,680 |
| 2017-09-07 | $9.56 | $9.60 | $9.35 | $9.36 | $8.86 | 18,298,720 |
| 2017-09-06 | $9.50 | $9.64 | $9.45 | $9.55 | $9.04 | 16,005,230 |
| 2017-09-05 | $9.52 | $9.65 | $9.41 | $9.52 | $9.02 | 21,926,550 |
| 2017-09-04 | $9.32 | $9.66 | $9.23 | $9.60 | $9.09 | 40,109,790 |
| 2017-09-01 | $9.24 | $9.33 | $9.18 | $9.31 | $8.82 | 18,409,080 |
| 2017-08-31 | $8.93 | $9.36 | $8.90 | $9.27 | $8.78 | 28,798,240 |
| 2017-08-30 | $9.05 | $9.08 | $8.95 | $9.03 | $8.55 | 14,020,250 |
| 2017-08-29 | $9.10 | $9.15 | $8.99 | $9.03 | $8.55 | 17,894,100 |
| 2017-08-28 | $9.08 | $9.15 | $8.97 | $9.11 | $8.63 | 19,940,860 |
| 2017-08-25 | $8.93 | $9.10 | $8.93 | $9.07 | $8.59 | 15,189,290 |
| 2017-08-24 | $9.11 | $9.17 | $8.90 | $8.96 | $8.49 | 28,304,200 |
| 2017-08-23 | $8.99 | $9.49 | $8.96 | $9.29 | $8.80 | 42,847,570 |
| 2017-08-22 | $9.12 | $9.20 | $8.97 | $9.02 | $8.54 | 23,358,260 |
| 2017-08-21 | $9.33 | $9.55 | $9.09 | $9.13 | $8.65 | 47,204,400 |
| 2017-08-18 | $9.15 | $9.46 | $9.07 | $9.29 | $8.80 | 49,489,980 |
| 2017-08-17 | $8.86 | $9.38 | $8.82 | $9.28 | $8.79 | 60,788,520 |
| 2017-08-16 | $8.82 | $8.95 | $8.71 | $8.84 | $8.37 | 14,810,280 |
| 2017-08-15 | $8.90 | $9.14 | $8.80 | $8.81 | $8.34 | 27,591,050 |
| 2017-08-14 | $8.89 | $8.97 | $8.70 | $8.92 | $8.45 | 29,702,990 |
| 2017-08-11 | $8.34 | $9.19 | $8.32 | $8.83 | $8.36 | 44,768,110 |
| 2017-08-10 | $8.61 | $8.62 | $8.37 | $8.41 | $7.96 | 13,154,910 |
| 2017-08-09 | $8.47 | $8.68 | $8.45 | $8.60 | $8.14 | 19,393,060 |
| 2017-08-08 | $8.48 | $8.65 | $8.43 | $8.47 | $8.02 | 15,569,550 |
| 2017-08-07 | $8.33 | $8.52 | $8.31 | $8.51 | $8.06 | 13,767,200 |
| 2017-08-04 | $8.42 | $8.49 | $8.36 | $8.37 | $7.93 | 14,395,320 |
| 2017-08-03 | $8.41 | $8.52 | $8.30 | $8.44 | $7.99 | 18,023,250 |
| 2017-08-02 | $8.70 | $8.73 | $8.39 | $8.43 | $7.98 | 24,327,670 |
| 2017-08-01 | $8.60 | $8.91 | $8.56 | $8.72 | $8.26 | 36,930,130 |
| 2017-07-31 | $8.48 | $8.61 | $8.36 | $8.60 | $8.14 | 21,598,340 |
| 2017-07-28 | $8.37 | $8.64 | $8.31 | $8.46 | $8.01 | 23,927,320 |
| 2017-07-27 | $8.42 | $8.58 | $8.33 | $8.50 | $8.05 | 22,617,900 |
| 2017-07-26 | $8.48 | $8.52 | $8.29 | $8.38 | $7.94 | 22,791,960 |
| 2017-07-25 | $8.63 | $8.75 | $8.39 | $8.47 | $8.02 | 24,602,890 |
| 2017-07-24 | $8.66 | $8.77 | $8.51 | $8.67 | $8.21 | 32,210,220 |
| 2017-07-21 | $8.91 | $9.03 | $8.71 | $8.74 | $8.28 | 48,869,200 |
| 2017-07-20 | $8.62 | $9.07 | $8.57 | $9.01 | $8.53 | 76,597,490 |
| 2017-07-19 | $8.61 | $8.82 | $8.51 | $8.71 | $8.25 | 64,688,810 |
| 2017-07-18 | $8.60 | $8.84 | $8.32 | $8.80 | $8.33 | 75,676,680 |
| 2017-07-17 | $8.90 | $9.30 | $8.25 | $8.71 | $8.25 | 126,626,120 |
| 2017-07-14 | $7.74 | $8.51 | $7.68 | $8.51 | $8.06 | 39,980,290 |
| 2017-07-13 | $7.66 | $7.79 | $7.64 | $7.74 | $7.33 | 7,340,510 |
| 2017-07-12 | $7.74 | $7.79 | $7.52 | $7.65 | $7.24 | 9,085,090 |
| 2017-07-11 | $7.88 | $7.90 | $7.74 | $7.75 | $7.34 | 7,697,000 |
| 2017-07-10 | $7.85 | $7.94 | $7.85 | $7.88 | $7.46 | 7,231,780 |
| 2017-07-07 | $7.88 | $7.92 | $7.81 | $7.90 | $7.48 | 9,582,290 |
| 2017-07-06 | $7.99 | $8.00 | $7.85 | $7.91 | $7.49 | 11,303,810 |
| 2017-07-05 | $7.92 | $8.00 | $7.90 | $8.00 | $7.58 | 9,178,840 |
| 2017-07-04 | $7.96 | $8.02 | $7.93 | $7.95 | $7.53 | 8,255,770 |
| 2017-07-03 | $7.90 | $8.00 | $7.88 | $7.99 | $7.57 | 10,195,220 |
| 2017-06-30 | $7.85 | $7.98 | $7.83 | $7.91 | $7.49 | 7,833,800 |
| 2017-06-29 | $7.82 | $7.93 | $7.82 | $7.89 | $7.47 | 7,795,570 |
| 2017-06-28 | $7.79 | $7.91 | $7.73 | $7.85 | $7.43 | 10,331,070 |
| 2017-06-27 | $7.72 | $7.85 | $7.69 | $7.82 | $7.41 | 11,374,210 |
| 2017-06-26 | $7.61 | $7.75 | $7.60 | $7.74 | $7.33 | 8,682,470 |
| 2017-06-23 | $7.75 | $7.80 | $7.48 | $7.64 | $7.24 | 11,791,170 |
| 2017-06-22 | $7.91 | $8.00 | $7.77 | $7.78 | $7.37 | 14,351,570 |
| 2017-06-21 | $7.94 | $8.01 | $7.87 | $7.96 | $7.54 | 8,792,200 |
| 2017-06-20 | $7.90 | $8.01 | $7.85 | $7.95 | $7.53 | 14,256,420 |
| 2017-06-19 | $7.84 | $7.93 | $7.83 | $7.88 | $7.46 | 10,234,770 |
| 2017-06-16 | $7.95 | $7.95 | $7.84 | $7.85 | $7.43 | 7,532,820 |
| 2017-06-15 | $7.87 | $8.02 | $7.83 | $7.93 | $7.51 | 15,816,490 |
| 2017-06-14 | $7.80 | $7.93 | $7.72 | $7.87 | $7.45 | 12,345,070 |
| 2017-06-13 | $7.68 | $7.82 | $7.61 | $7.81 | $7.40 | 8,525,170 |
| 2017-06-12 | $7.66 | $7.84 | $7.65 | $7.72 | $7.31 | 10,225,270 |
| 2017-06-09 | $7.66 | $7.87 | $7.65 | $7.75 | $7.34 | 9,369,220 |
| 2017-06-08 | $7.89 | $7.95 | $7.82 | $7.84 | $7.40 | 12,189,900 |
| 2017-06-07 | $7.69 | $7.93 | $7.69 | $7.89 | $7.44 | 16,527,370 |
| 2017-06-06 | $7.77 | $7.84 | $7.67 | $7.74 | $7.30 | 9,480,710 |
| 2017-06-05 | $7.63 | $7.77 | $7.58 | $7.72 | $7.28 | 11,294,520 |
| 2017-06-02 | $7.45 | $7.61 | $7.41 | $7.57 | $7.14 | 8,332,370 |
| 2017-06-01 | $7.72 | $7.77 | $7.44 | $7.46 | $7.04 | 11,670,370 |
| 2017-05-31 | $7.88 | $7.94 | $7.70 | $7.78 | $7.34 | 11,216,240 |
| 2017-05-30 | $7.77 | $7.77 | $7.77 | $7.77 | $7.33 | 0 |
| 2017-05-29 | $7.77 | $7.77 | $7.77 | $7.77 | $7.33 | 0 |
| 2017-05-26 | $7.80 | $7.86 | $7.75 | $7.77 | $7.33 | 13,804,050 |
| 2017-05-25 | $7.68 | $7.85 | $7.50 | $7.80 | $7.36 | 17,930,480 |
| 2017-05-24 | $7.53 | $7.72 | $7.29 | $7.69 | $7.25 | 14,674,130 |
| 2017-05-23 | $7.69 | $7.76 | $7.46 | $7.51 | $7.08 | 17,759,720 |
| 2017-05-22 | $8.09 | $8.12 | $7.70 | $7.74 | $7.30 | 17,042,640 |
| 2017-05-19 | $8.09 | $8.23 | $8.03 | $8.09 | $7.63 | 16,417,020 |
| 2017-05-18 | $8.07 | $8.32 | $8.02 | $8.14 | $7.68 | 21,594,570 |
| 2017-05-17 | $8.15 | $8.33 | $8.07 | $8.19 | $7.73 | 30,467,280 |
| 2017-05-16 | $8.00 | $8.27 | $7.89 | $8.24 | $7.77 | 45,714,520 |
| 2017-05-15 | $7.62 | $7.75 | $7.58 | $7.72 | $7.28 | 14,855,760 |
| 2017-05-12 | $7.52 | $7.67 | $7.46 | $7.57 | $7.14 | 13,370,610 |
| 2017-05-11 | $7.53 | $7.62 | $7.21 | $7.56 | $7.13 | 19,188,480 |
| 2017-05-10 | $7.87 | $7.97 | $7.52 | $7.54 | $7.11 | 19,241,990 |
| 2017-05-09 | $7.80 | $7.95 | $7.66 | $7.92 | $7.47 | 17,014,790 |
| 2017-05-08 | $8.31 | $8.38 | $7.70 | $7.82 | $7.38 | 30,473,930 |
| 2017-05-05 | $8.62 | $8.67 | $8.31 | $8.35 | $7.88 | 28,859,900 |
| 2017-05-04 | $8.51 | $8.87 | $8.51 | $8.71 | $8.22 | 34,203,580 |
| 2017-05-03 | $8.84 | $8.84 | $8.56 | $8.59 | $8.10 | 29,231,130 |
| 2017-05-02 | $8.88 | $8.88 | $8.62 | $8.83 | $8.33 | 28,125,570 |
| 2017-05-01 | $8.89 | $8.89 | $8.89 | $8.89 | $8.39 | 0 |
| 2017-04-28 | $8.73 | $8.94 | $8.72 | $8.89 | $8.39 | 27,238,430 |
| 2017-04-27 | $8.77 | $8.93 | $8.61 | $8.78 | $8.28 | 38,173,340 |
| 2017-04-26 | $8.64 | $8.88 | $8.59 | $8.81 | $8.31 | 34,127,000 |
| 2017-04-25 | $8.59 | $8.93 | $8.49 | $8.66 | $8.17 | 33,153,570 |
| 2017-04-24 | $8.99 | $9.07 | $8.56 | $8.59 | $8.10 | 33,228,400 |
| 2017-04-21 | $9.20 | $9.29 | $8.95 | $8.99 | $8.48 | 29,812,020 |
| 2017-04-20 | $9.68 | $9.69 | $9.11 | $9.23 | $8.71 | 46,367,790 |
| 2017-04-19 | $9.47 | $9.81 | $9.43 | $9.71 | $9.16 | 43,526,670 |
| 2017-04-18 | $9.70 | $9.92 | $9.52 | $9.55 | $9.01 | 39,559,590 |
| 2017-04-17 | $10.04 | $10.10 | $9.51 | $9.71 | $9.16 | 54,750,390 |
| 2017-04-14 | $10.14 | $10.35 | $9.91 | $10.17 | $9.59 | 67,110,490 |
| 2017-04-13 | $9.76 | $10.32 | $9.75 | $10.11 | $9.54 | 70,199,360 |
| 2017-04-12 | $10.45 | $10.54 | $9.75 | $9.80 | $9.25 | 108,078,270 |
| 2017-04-11 | $10.19 | $11.10 | $10.08 | $10.74 | $10.13 | 153,415,540 |
| 2017-04-10 | $9.75 | $10.65 | $9.65 | $10.27 | $9.69 | 158,393,020 |
| 2017-04-07 | $9.35 | $10.33 | $9.11 | $9.98 | $9.41 | 135,427,480 |
| 2017-04-06 | $9.66 | $9.88 | $9.37 | $9.46 | $8.92 | 105,292,480 |
| 2017-04-05 | $9.59 | $9.59 | $9.28 | $9.59 | $9.05 | 130,336,740 |
| 2017-04-04 | $8.72 | $8.72 | $8.72 | $8.72 | $8.23 | 0 |
| 2017-04-03 | $8.72 | $8.72 | $8.72 | $8.72 | $8.23 | 0 |
| 2017-03-31 | $8.70 | $8.75 | $8.65 | $8.72 | $8.23 | 7,464,910 |
| 2017-03-30 | $8.83 | $8.84 | $8.64 | $8.68 | $8.19 | 13,818,960 |
| 2017-03-29 | $8.79 | $8.94 | $8.75 | $8.84 | $8.34 | 14,364,730 |
| 2017-03-28 | $8.76 | $8.84 | $8.74 | $8.81 | $8.31 | 9,833,150 |
| 2017-03-27 | $8.79 | $8.84 | $8.69 | $8.77 | $8.27 | 16,290,380 |
| 2017-03-24 | $8.86 | $8.88 | $8.64 | $8.75 | $8.25 | 31,261,850 |
| 2017-03-23 | $9.02 | $9.07 | $8.80 | $8.88 | $8.38 | 20,455,040 |
| 2017-03-22 | $9.11 | $9.12 | $8.92 | $8.99 | $8.48 | 13,241,990 |
| 2017-03-21 | $9.09 | $9.20 | $9.07 | $9.11 | $8.59 | 9,536,830 |
| 2017-03-20 | $9.08 | $9.17 | $9.07 | $9.16 | $8.64 | 8,068,910 |
| 2017-03-17 | $9.27 | $9.29 | $9.05 | $9.06 | $8.55 | 16,059,380 |
| 2017-03-16 | $9.25 | $9.31 | $9.16 | $9.28 | $8.75 | 14,534,190 |
| 2017-03-15 | $9.20 | $9.25 | $9.08 | $9.22 | $8.70 | 12,095,720 |
| 2017-03-14 | $9.20 | $9.31 | $9.15 | $9.20 | $8.68 | 12,128,410 |
| 2017-03-13 | $9.17 | $9.21 | $9.05 | $9.20 | $8.68 | 13,890,200 |
| 2017-03-10 | $9.35 | $9.42 | $9.13 | $9.16 | $8.64 | 18,759,830 |
| 2017-03-09 | $9.53 | $9.53 | $9.33 | $9.36 | $8.83 | 16,023,040 |
| 2017-03-08 | $9.46 | $9.58 | $9.43 | $9.56 | $9.02 | 14,311,700 |
| 2017-03-07 | $9.58 | $9.59 | $9.41 | $9.48 | $8.94 | 13,812,030 |
| 2017-03-06 | $9.65 | $9.65 | $9.47 | $9.57 | $9.03 | 21,242,030 |
| 2017-03-03 | $9.59 | $9.64 | $9.49 | $9.62 | $9.08 | 12,892,580 |
| 2017-03-02 | $9.85 | $9.86 | $9.56 | $9.61 | $9.07 | 25,591,800 |
| 2017-03-01 | $9.67 | $9.94 | $9.63 | $9.84 | $9.28 | 44,703,760 |
| 2017-02-28 | $9.60 | $9.89 | $9.57 | $9.73 | $9.18 | 30,880,550 |
| 2017-02-27 | $9.65 | $9.78 | $9.53 | $9.59 | $9.05 | 28,456,080 |
| 2017-02-24 | $9.39 | $9.73 | $9.36 | $9.72 | $9.17 | 39,170,400 |
| 2017-02-23 | $9.54 | $9.57 | $9.36 | $9.43 | $8.90 | 20,820,700 |
| 2017-02-22 | $9.42 | $9.58 | $9.36 | $9.54 | $9.00 | 23,509,420 |
| 2017-02-21 | $9.37 | $9.42 | $9.32 | $9.41 | $8.88 | 19,124,710 |
| 2017-02-20 | $9.23 | $9.46 | $9.17 | $9.39 | $8.86 | 17,878,500 |
| 2017-02-17 | $9.61 | $9.63 | $9.20 | $9.24 | $8.72 | 31,332,320 |
| 2017-02-16 | $9.56 | $9.66 | $9.51 | $9.64 | $9.09 | 22,602,060 |
| 2017-02-15 | $9.39 | $9.70 | $9.37 | $9.61 | $9.07 | 44,060,820 |
| 2017-02-14 | $9.34 | $9.47 | $9.27 | $9.44 | $8.91 | 18,056,710 |
| 2017-02-13 | $9.38 | $9.49 | $9.31 | $9.36 | $8.83 | 19,132,290 |
| 2017-02-10 | $9.33 | $9.61 | $9.33 | $9.42 | $8.89 | 26,024,800 |
| 2017-02-09 | $9.30 | $9.38 | $9.28 | $9.36 | $8.83 | 17,618,210 |
| 2017-02-08 | $9.27 | $9.39 | $9.18 | $9.38 | $8.85 | 16,926,420 |
| 2017-02-07 | $9.22 | $9.34 | $9.16 | $9.32 | $8.79 | 13,145,350 |
| 2017-02-06 | $9.16 | $9.26 | $9.12 | $9.22 | $8.70 | 10,124,820 |
| 2017-02-03 | $9.10 | $9.28 | $9.05 | $9.16 | $8.64 | 12,616,830 |
| 2017-02-02 | $9.06 | $9.06 | $9.06 | $9.06 | $8.55 | 0 |
| 2017-02-01 | $9.06 | $9.06 | $9.06 | $9.06 | $8.55 | 0 |
| 2017-01-31 | $9.06 | $9.06 | $9.06 | $9.06 | $8.55 | 0 |
| 2017-01-30 | $9.06 | $9.06 | $9.06 | $9.06 | $8.55 | 0 |
| 2017-01-27 | $9.06 | $9.06 | $9.06 | $9.06 | $8.55 | 0 |
| 2017-01-26 | $9.17 | $9.20 | $9.06 | $9.06 | $8.55 | 11,940,050 |
| 2017-01-25 | $9.01 | $9.21 | $9.01 | $9.17 | $8.65 | 10,908,010 |
| 2017-01-24 | $9.44 | $9.45 | $9.06 | $9.11 | $8.59 | 23,885,030 |
| 2017-01-23 | $9.51 | $9.64 | $9.40 | $9.45 | $8.91 | 17,273,180 |
| 2017-01-20 | $9.45 | $9.58 | $9.39 | $9.48 | $8.94 | 15,207,670 |
| 2017-01-19 | $9.52 | $9.66 | $9.43 | $9.46 | $8.92 | 18,002,760 |
| 2017-01-18 | $9.34 | $9.62 | $9.25 | $9.54 | $9.00 | 25,407,500 |
| 2017-01-17 | $9.20 | $9.40 | $9.16 | $9.32 | $8.79 | 15,949,790 |
| 2017-01-16 | $9.13 | $9.47 | $8.88 | $9.37 | $8.84 | 50,753,420 |
| 2017-01-13 | $9.47 | $9.75 | $9.14 | $9.27 | $8.75 | 41,093,580 |
| 2017-01-12 | $9.60 | $9.75 | $9.48 | $9.50 | $8.96 | 26,808,560 |
| 2017-01-11 | $9.45 | $9.94 | $9.34 | $9.68 | $9.13 | 45,831,540 |
| 2017-01-10 | $9.65 | $9.82 | $9.45 | $9.47 | $8.93 | 36,997,450 |
| 2017-01-09 | $9.42 | $9.81 | $9.39 | $9.67 | $9.12 | 54,853,400 |
| 2017-01-06 | $9.18 | $9.56 | $9.11 | $9.52 | $8.98 | 63,599,120 |
| 2017-01-05 | $9.27 | $9.27 | $9.08 | $9.23 | $8.71 | 33,439,030 |
| 2017-01-04 | $9.14 | $9.31 | $9.14 | $9.27 | $8.75 | 26,227,940 |
| 2017-01-03 | $9.06 | $9.21 | $9.05 | $9.17 | $8.65 | 20,842,500 |
| 2017-01-02 | $9.07 | $9.07 | $9.07 | $9.07 | $8.56 | 0 |
| 2016-12-30 | $9.02 | $9.11 | $8.98 | $9.07 | $8.56 | 15,002,460 |
| 2016-12-29 | $9.10 | $9.18 | $8.98 | $9.00 | $8.49 | 20,325,960 |
| 2016-12-28 | $9.22 | $9.33 | $9.07 | $9.13 | $8.61 | 26,483,580 |
| 2016-12-27 | $9.37 | $9.57 | $9.22 | $9.23 | $8.71 | 34,982,810 |
| 2016-12-26 | $9.30 | $9.44 | $9.17 | $9.41 | $8.88 | 32,538,180 |
| 2016-12-23 | $9.16 | $9.47 | $9.01 | $9.40 | $8.87 | 53,606,910 |
| 2016-12-22 | $9.29 | $9.55 | $9.14 | $9.16 | $8.64 | 57,690,760 |
| 2016-12-21 | $9.08 | $9.43 | $9.08 | $9.33 | $8.80 | 49,999,080 |
| 2016-12-20 | $9.29 | $9.32 | $9.03 | $9.13 | $8.61 | 35,107,730 |
| 2016-12-19 | $8.95 | $9.38 | $8.95 | $9.28 | $8.75 | 63,108,860 |
| 2016-12-16 | $8.99 | $9.22 | $8.87 | $8.99 | $8.48 | 45,248,030 |
| 2016-12-15 | $8.78 | $9.17 | $8.72 | $9.03 | $8.52 | 61,316,300 |
| 2016-12-14 | $8.54 | $9.14 | $8.52 | $8.87 | $8.37 | 68,913,120 |
| 2016-12-13 | $8.39 | $8.79 | $8.23 | $8.65 | $8.16 | 33,079,000 |
| 2016-12-12 | $8.68 | $8.89 | $8.32 | $8.42 | $7.94 | 33,588,320 |
| 2016-12-09 | $8.78 | $8.87 | $8.68 | $8.76 | $8.26 | 24,871,970 |
| 2016-12-08 | $8.62 | $8.96 | $8.62 | $8.85 | $8.35 | 45,323,750 |
| 2016-12-07 | $8.47 | $8.65 | $8.41 | $8.63 | $8.14 | 21,302,040 |
| 2016-12-06 | $8.78 | $8.83 | $8.48 | $8.50 | $8.02 | 26,250,940 |
| 2016-12-05 | $8.68 | $8.95 | $8.56 | $8.78 | $8.28 | 33,163,830 |
| 2016-12-02 | $9.06 | $9.13 | $8.80 | $8.85 | $8.35 | 47,175,160 |
| 2016-12-01 | $8.71 | $9.49 | $8.58 | $9.19 | $8.67 | 80,045,790 |
| 2016-11-30 | $8.88 | $9.13 | $8.57 | $8.78 | $8.28 | 69,108,040 |
| 2016-11-29 | $8.42 | $8.66 | $8.35 | $8.58 | $8.09 | 32,532,940 |
| 2016-11-28 | $8.48 | $8.50 | $8.38 | $8.43 | $7.95 | 16,106,960 |
| 2016-11-25 | $8.38 | $8.50 | $8.31 | $8.47 | $7.99 | 11,601,090 |
| 2016-11-24 | $8.57 | $8.63 | $8.43 | $8.49 | $8.01 | 15,294,490 |
| 2016-11-23 | $8.58 | $8.64 | $8.42 | $8.45 | $7.97 | 17,572,910 |
| 2016-11-22 | $8.47 | $8.62 | $8.44 | $8.58 | $8.09 | 29,008,860 |
| 2016-11-21 | $8.26 | $8.52 | $8.25 | $8.44 | $7.96 | 28,906,300 |
| 2016-11-18 | $8.35 | $8.39 | $8.24 | $8.27 | $7.80 | 9,378,770 |
| 2016-11-17 | $8.40 | $8.42 | $8.28 | $8.34 | $7.87 | 10,053,690 |
| 2016-11-16 | $8.47 | $8.49 | $8.40 | $8.42 | $7.94 | 12,103,800 |
| 2016-11-15 | $8.42 | $8.52 | $8.36 | $8.48 | $8.00 | 21,563,520 |
| 2016-11-14 | $8.31 | $8.46 | $8.28 | $8.41 | $7.93 | 18,782,250 |
| 2016-11-11 | $8.35 | $8.35 | $8.25 | $8.30 | $7.83 | 12,631,890 |
| 2016-11-10 | $8.29 | $8.34 | $8.24 | $8.30 | $7.83 | 9,084,050 |
| 2016-11-09 | $8.25 | $8.27 | $8.09 | $8.20 | $7.74 | 10,808,290 |
| 2016-11-08 | $8.21 | $8.30 | $8.17 | $8.25 | $7.78 | 9,944,360 |
| 2016-11-07 | $8.20 | $8.22 | $8.10 | $8.17 | $7.71 | 8,845,190 |
| 2016-11-04 | $8.46 | $8.48 | $8.19 | $8.20 | $7.74 | 19,434,670 |
| 2016-11-03 | $8.32 | $8.46 | $8.32 | $8.45 | $7.97 | 15,325,890 |
| 2016-11-02 | $8.36 | $8.38 | $8.27 | $8.35 | $7.88 | 9,763,260 |
| 2016-11-01 | $8.38 | $8.41 | $8.28 | $8.35 | $7.88 | 13,590,230 |
| 2016-10-31 | $8.28 | $8.40 | $8.28 | $8.35 | $7.88 | 0 |
| 2016-10-28 | $8.46 | $8.53 | $8.31 | $8.36 | $7.89 | 11,718,670 |
| 2016-10-27 | $8.49 | $8.54 | $8.40 | $8.47 | $7.99 | 11,761,620 |
| 2016-10-26 | $8.71 | $8.71 | $8.45 | $8.48 | $8.00 | 16,939,670 |
| 2016-10-25 | $8.79 | $8.80 | $8.63 | $8.72 | $8.23 | 19,164,220 |
| 2016-10-24 | $8.51 | $8.83 | $8.47 | $8.74 | $8.25 | 34,351,360 |
| 2016-10-21 | $8.49 | $8.64 | $8.42 | $8.56 | $8.08 | 26,424,430 |
| 2016-10-20 | $8.29 | $8.64 | $8.18 | $8.57 | $8.08 | 37,893,270 |
| 2016-10-19 | $8.37 | $8.39 | $8.26 | $8.31 | $7.84 | 12,538,000 |
| 2016-10-18 | $8.17 | $8.35 | $8.13 | $8.35 | $7.88 | 24,407,810 |
| 2016-10-17 | $8.22 | $8.31 | $8.00 | $8.13 | $7.67 | 16,849,440 |
| 2016-10-14 | $8.18 | $8.26 | $8.10 | $8.25 | $7.78 | 14,815,130 |
| 2016-10-13 | $8.01 | $8.23 | $8.01 | $8.18 | $7.72 | 16,593,540 |
| 2016-10-12 | $8.07 | $8.09 | $8.00 | $8.04 | $7.58 | 9,576,710 |
| 2016-10-11 | $7.91 | $8.15 | $7.90 | $8.14 | $7.68 | 19,755,050 |
| 2016-10-10 | $7.82 | $7.96 | $7.80 | $7.93 | $7.48 | 9,769,530 |
| 2016-10-07 | $7.77 | $7.77 | $7.77 | $7.77 | $7.33 | 0 |
| 2016-10-06 | $7.77 | $7.77 | $7.77 | $7.77 | $7.33 | 0 |
| 2016-10-05 | $7.77 | $7.77 | $7.77 | $7.77 | $7.33 | 0 |
| 2016-10-04 | $7.77 | $7.77 | $7.77 | $7.77 | $7.33 | 0 |
| 2016-10-03 | $7.77 | $7.77 | $7.77 | $7.77 | $7.33 | 0 |
| 2016-09-30 | $7.76 | $7.78 | $7.73 | $7.77 | $7.33 | 5,926,690 |
| 2016-09-29 | $7.81 | $7.84 | $7.73 | $7.74 | $7.30 | 6,695,600 |
| 2016-09-28 | $7.83 | $7.83 | $7.73 | $7.81 | $7.37 | 5,871,620 |
| 2016-09-27 | $7.74 | $7.80 | $7.65 | $7.77 | $7.33 | 8,570,440 |
| 2016-09-26 | $7.97 | $7.97 | $7.72 | $7.74 | $7.30 | 7,836,390 |
| 2016-09-23 | $7.99 | $8.06 | $7.92 | $7.93 | $7.48 | 5,592,990 |
| 2016-09-22 | $8.05 | $8.07 | $7.97 | $7.98 | $7.53 | 5,070,480 |
| 2016-09-21 | $7.95 | $8.05 | $7.93 | $8.00 | $7.55 | 6,325,340 |
| 2016-09-20 | $7.91 | $8.05 | $7.91 | $7.95 | $7.50 | 7,596,270 |
| 2016-09-19 | $7.80 | $7.93 | $7.80 | $7.91 | $7.46 | 6,751,520 |
| 2016-09-16 | $7.78 | $7.78 | $7.78 | $7.78 | $7.34 | 0 |
| 2016-09-15 | $7.78 | $7.78 | $7.78 | $7.78 | $7.34 | 0 |
| 2016-09-14 | $7.84 | $7.87 | $7.76 | $7.78 | $7.34 | 6,335,620 |
| 2016-09-13 | $7.87 | $7.94 | $7.80 | $7.85 | $7.41 | 7,645,550 |
| 2016-09-12 | $8.04 | $8.04 | $7.75 | $7.83 | $7.39 | 18,963,950 |
| 2016-09-09 | $8.29 | $8.32 | $8.12 | $8.13 | $7.67 | 14,746,400 |
| 2016-09-08 | $8.25 | $8.31 | $8.20 | $8.30 | $7.83 | 13,353,300 |
| 2016-09-07 | $8.30 | $8.37 | $8.23 | $8.26 | $7.79 | 21,464,110 |
| 2016-09-06 | $8.13 | $8.34 | $8.05 | $8.30 | $7.83 | 24,284,320 |
| 2016-09-05 | $8.13 | $8.23 | $8.04 | $8.14 | $7.68 | 11,552,700 |
| 2016-09-02 | $8.14 | $8.19 | $7.99 | $8.08 | $7.62 | 15,875,970 |
| 2016-09-01 | $8.07 | $8.37 | $8.07 | $8.16 | $7.70 | 31,588,400 |
| 2016-08-31 | $8.04 | $8.08 | $7.98 | $8.01 | $7.56 | 10,736,710 |
| 2016-08-30 | $8.14 | $8.17 | $8.05 | $8.07 | $7.61 | 7,272,350 |
| 2016-08-29 | $8.08 | $8.16 | $8.04 | $8.13 | $7.67 | 7,104,570 |
| 2016-08-26 | $8.07 | $8.13 | $8.04 | $8.04 | $7.58 | 6,171,650 |
| 2016-08-25 | $8.13 | $8.13 | $7.95 | $8.06 | $7.60 | 10,574,880 |
| 2016-08-24 | $8.21 | $8.23 | $8.16 | $8.18 | $7.72 | 6,706,660 |
| 2016-08-23 | $8.23 | $8.28 | $8.17 | $8.20 | $7.74 | 7,895,990 |
| 2016-08-22 | $8.25 | $8.30 | $8.19 | $8.20 | $7.74 | 9,246,810 |
| 2016-08-19 | $8.37 | $8.37 | $8.22 | $8.28 | $7.81 | 11,130,410 |
| 2016-08-18 | $8.40 | $8.43 | $8.30 | $8.37 | $7.90 | 14,320,210 |
| 2016-08-17 | $8.29 | $8.40 | $8.21 | $8.39 | $7.91 | 19,387,090 |
| 2016-08-16 | $8.28 | $8.45 | $8.28 | $8.30 | $7.83 | 17,520,630 |
| 2016-08-15 | $8.13 | $8.38 | $8.11 | $8.29 | $7.82 | 22,086,930 |
| 2016-08-12 | $8.03 | $8.14 | $7.97 | $8.13 | $7.67 | 9,047,410 |
| 2016-08-11 | $8.07 | $8.13 | $8.01 | $8.03 | $7.58 | 10,229,690 |
| 2016-08-10 | $8.29 | $8.30 | $8.07 | $8.09 | $7.63 | 18,574,200 |
| 2016-08-09 | $8.29 | $8.32 | $8.21 | $8.29 | $7.82 | 10,215,220 |
| 2016-08-08 | $8.26 | $8.30 | $8.12 | $8.29 | $7.82 | 13,345,990 |
| 2016-08-05 | $8.23 | $8.30 | $8.17 | $8.27 | $7.80 | 11,828,500 |
| 2016-08-04 | $8.22 | $8.31 | $8.16 | $8.22 | $7.75 | 12,261,310 |
| 2016-08-03 | $8.18 | $8.37 | $8.14 | $8.32 | $7.85 | 30,679,960 |
| 2016-08-02 | $7.84 | $8.18 | $7.83 | $8.17 | $7.71 | 18,775,800 |
| 2016-08-01 | $7.81 | $7.93 | $7.67 | $7.88 | $7.43 | 11,582,570 |
| 2016-07-29 | $7.97 | $7.97 | $7.84 | $7.87 | $7.42 | 9,090,760 |
| 2016-07-28 | $7.86 | $7.98 | $7.79 | $7.95 | $7.50 | 15,778,510 |
| 2016-07-27 | $8.25 | $8.33 | $7.80 | $7.92 | $7.47 | 26,783,140 |
| 2016-07-26 | $8.11 | $8.24 | $8.10 | $8.23 | $7.76 | 10,861,060 |
| 2016-07-25 | $8.13 | $8.18 | $8.06 | $8.12 | $7.66 | 10,216,850 |
| 2016-07-22 | $8.31 | $8.34 | $8.07 | $8.08 | $7.62 | 20,926,970 |
| 2016-07-21 | $8.46 | $8.51 | $8.29 | $8.34 | $7.87 | 21,940,660 |
| 2016-07-20 | $8.36 | $8.44 | $8.30 | $8.37 | $7.90 | 16,046,730 |
| 2016-07-19 | $8.37 | $8.48 | $8.26 | $8.41 | $7.93 | 27,905,620 |
| 2016-07-18 | $8.14 | $8.47 | $8.04 | $8.39 | $7.91 | 35,013,760 |
| 2016-07-15 | $8.30 | $8.42 | $8.10 | $8.11 | $7.65 | 28,320,180 |
| 2016-07-14 | $8.02 | $8.12 | $7.96 | $8.11 | $7.65 | 19,283,130 |
| 2016-07-13 | $8.19 | $8.19 | $7.96 | $8.03 | $7.58 | 26,740,670 |
| 2016-07-12 | $7.79 | $8.10 | $7.73 | $8.08 | $7.62 | 30,210,140 |
| 2016-07-11 | $7.82 | $7.91 | $7.76 | $7.79 | $7.35 | 18,188,350 |
| 2016-07-08 | $7.87 | $8.03 | $7.80 | $7.87 | $7.42 | 17,401,060 |
| 2016-07-07 | $7.85 | $7.96 | $7.74 | $7.87 | $7.42 | 22,141,900 |
| 2016-07-06 | $7.68 | $8.08 | $7.62 | $7.92 | $7.47 | 34,923,900 |
| 2016-07-05 | $7.77 | $8.10 | $7.71 | $7.73 | $7.29 | 36,652,490 |
| 2016-07-04 | $7.32 | $7.66 | $7.32 | $7.64 | $7.21 | 29,555,590 |
| 2016-07-01 | $7.47 | $7.48 | $7.35 | $7.39 | $6.97 | 12,013,100 |
| 2016-06-30 | $7.48 | $7.48 | $7.37 | $7.43 | $7.01 | 10,826,000 |
| 2016-06-29 | $7.41 | $7.57 | $7.39 | $7.48 | $7.06 | 20,908,720 |
| 2016-06-28 | $7.27 | $7.45 | $7.22 | $7.42 | $7.00 | 14,005,780 |
| 2016-06-27 | $7.18 | $7.35 | $7.16 | $7.34 | $6.92 | 10,446,380 |
| 2016-06-24 | $7.40 | $7.44 | $7.11 | $7.23 | $6.82 | 15,645,150 |
| 2016-06-23 | $7.47 | $7.49 | $7.36 | $7.39 | $6.97 | 10,702,960 |
| 2016-06-22 | $7.47 | $7.52 | $7.35 | $7.50 | $7.08 | 18,986,030 |
| 2016-06-21 | $7.30 | $7.58 | $7.22 | $7.48 | $7.06 | 28,136,590 |
| 2016-06-20 | $7.22 | $7.29 | $7.15 | $7.24 | $6.83 | 6,257,340 |
| 2016-06-17 | $7.23 | $7.32 | $7.22 | $7.28 | $6.87 | 9,808,880 |
| 2016-06-16 | $7.30 | $7.34 | $7.18 | $7.24 | $6.83 | 10,233,900 |
| 2016-06-15 | $7.11 | $7.39 | $7.10 | $7.30 | $6.89 | 11,223,080 |
| 2016-06-14 | $7.12 | $7.20 | $7.08 | $7.19 | $6.78 | 8,460,510 |
| 2016-06-13 | $7.31 | $7.34 | $7.11 | $7.13 | $6.73 | 11,854,080 |
| 2016-06-10 | $7.41 | $7.41 | $7.41 | $7.41 | $6.99 | 0 |
| 2016-06-09 | $7.41 | $7.41 | $7.41 | $7.41 | $6.99 | 0 |
| 2016-06-08 | $7.51 | $7.52 | $7.39 | $7.41 | $6.99 | 9,763,660 |
| 2016-06-07 | $7.60 | $7.63 | $7.48 | $7.53 | $7.08 | 11,336,510 |
| 2016-06-06 | $7.59 | $7.75 | $7.58 | $7.64 | $7.18 | 16,195,900 |
| 2016-06-03 | $7.60 | $7.63 | $7.53 | $7.58 | $7.12 | 11,324,470 |
| 2016-06-02 | $7.52 | $7.62 | $7.51 | $7.55 | $7.09 | 8,994,380 |
| 2016-06-01 | $7.55 | $7.55 | $7.55 | $7.55 | $7.09 | 0 |
| 2016-05-31 | $7.28 | $7.58 | $7.26 | $7.55 | $7.09 | 19,516,400 |
| 2016-05-30 | $7.22 | $7.29 | $7.10 | $7.23 | $6.79 | 5,029,140 |
| 2016-05-27 | $7.26 | $7.30 | $7.18 | $7.26 | $6.82 | 6,867,410 |
| 2016-05-26 | $7.22 | $7.36 | $7.05 | $7.30 | $6.86 | 8,843,130 |
| 2016-05-25 | $7.33 | $7.40 | $7.27 | $7.28 | $6.84 | 7,007,690 |
| 2016-05-24 | $7.40 | $7.41 | $7.24 | $7.29 | $6.85 | 7,407,340 |
| 2016-05-23 | $7.38 | $7.50 | $7.37 | $7.42 | $6.97 | 9,583,470 |
| 2016-05-20 | $7.20 | $7.46 | $7.14 | $7.40 | $6.95 | 13,884,590 |
| 2016-05-19 | $7.21 | $7.34 | $7.18 | $7.20 | $6.76 | 10,544,410 |
| 2016-05-18 | $7.36 | $7.37 | $7.10 | $7.18 | $6.75 | 10,955,500 |
| 2016-05-17 | $7.48 | $7.51 | $7.37 | $7.43 | $6.98 | 6,714,850 |
| 2016-05-16 | $7.37 | $7.49 | $7.30 | $7.48 | $7.03 | 7,955,010 |
| 2016-05-13 | $7.46 | $7.49 | $7.33 | $7.38 | $6.93 | 9,983,110 |
| 2016-05-12 | $7.46 | $7.47 | $7.29 | $7.43 | $6.98 | 10,987,640 |
| 2016-05-11 | $7.62 | $7.68 | $7.47 | $7.53 | $7.08 | 9,247,730 |
| 2016-05-10 | $7.60 | $7.68 | $7.45 | $7.58 | $7.12 | 8,942,370 |
| 2016-05-09 | $7.99 | $7.99 | $7.50 | $7.60 | $7.14 | 14,781,130 |
| 2016-05-06 | $8.26 | $8.31 | $7.96 | $7.97 | $7.49 | 15,321,070 |
| 2016-05-05 | $8.29 | $8.38 | $8.22 | $8.28 | $7.78 | 13,135,510 |
| 2016-05-04 | $8.18 | $8.36 | $8.16 | $8.26 | $7.76 | 14,283,730 |
| 2016-05-03 | $8.05 | $8.27 | $7.95 | $8.22 | $7.72 | 15,482,470 |
| 2016-05-02 | $8.00 | $8.00 | $8.00 | $8.00 | $7.52 | 0 |
| 2016-04-29 | $8.03 | $8.06 | $7.98 | $8.00 | $7.52 | 7,306,650 |
| 2016-04-28 | $8.07 | $8.17 | $7.93 | $8.07 | $7.58 | 10,356,020 |
| 2016-04-27 | $8.01 | $8.22 | $8.01 | $8.07 | $7.58 | 14,329,880 |
| 2016-04-26 | $7.97 | $8.04 | $7.92 | $8.02 | $7.54 | 7,375,140 |
| 2016-04-25 | $8.00 | $8.05 | $7.85 | $7.95 | $7.47 | 7,613,410 |
| 2016-04-22 | $7.90 | $8.04 | $7.86 | $7.99 | $7.51 | 8,089,310 |
| 2016-04-21 | $8.11 | $8.19 | $7.91 | $7.96 | $7.48 | 16,966,780 |
| 2016-04-20 | $8.60 | $8.62 | $7.89 | $8.11 | $7.62 | 28,250,720 |
| 2016-04-19 | $8.61 | $8.66 | $8.50 | $8.59 | $8.07 | 14,505,360 |
| 2016-04-18 | $8.67 | $8.73 | $8.54 | $8.57 | $8.05 | 16,475,460 |
| 2016-04-15 | $8.85 | $8.89 | $8.67 | $8.78 | $8.25 | 22,272,250 |
| 2016-04-14 | $8.83 | $8.89 | $8.78 | $8.86 | $8.32 | 23,678,860 |
| 2016-04-13 | $8.70 | $8.87 | $8.69 | $8.78 | $8.25 | 30,973,110 |
| 2016-04-12 | $8.72 | $8.81 | $8.57 | $8.66 | $8.14 | 14,985,500 |
| 2016-04-11 | $8.70 | $8.88 | $8.65 | $8.73 | $8.20 | 22,387,760 |
| 2016-04-08 | $8.70 | $8.76 | $8.51 | $8.63 | $8.11 | 29,735,200 |
| 2016-04-07 | $9.30 | $9.37 | $8.84 | $8.86 | $8.32 | 80,653,100 |
| 2016-04-06 | $8.88 | $9.02 | $8.81 | $8.94 | $8.40 | 27,495,570 |
| 2016-04-05 | $8.73 | $9.06 | $8.58 | $8.99 | $8.45 | 34,120,810 |
| 2016-04-04 | $8.73 | $8.73 | $8.73 | $8.73 | $8.20 | 0 |
| 2016-04-01 | $8.59 | $8.80 | $8.50 | $8.73 | $8.20 | 24,721,970 |
| 2016-03-31 | $8.58 | $8.68 | $8.50 | $8.58 | $8.06 | 16,386,800 |
| 2016-03-30 | $8.28 | $8.55 | $8.28 | $8.52 | $8.01 | 16,826,960 |
| 2016-03-29 | $8.49 | $8.50 | $8.18 | $8.22 | $7.72 | 16,348,140 |
| 2016-03-28 | $8.73 | $8.79 | $8.41 | $8.47 | $7.96 | 19,496,900 |
| 2016-03-25 | $8.61 | $8.78 | $8.50 | $8.64 | $8.12 | 22,890,270 |
| 2016-03-24 | $8.88 | $9.00 | $8.60 | $8.67 | $8.15 | 27,068,860 |
| 2016-03-23 | $8.84 | $9.19 | $8.75 | $9.05 | $8.50 | 42,154,250 |
| 2016-03-22 | $8.80 | $9.15 | $8.73 | $8.92 | $8.38 | 42,431,100 |
| 2016-03-21 | $8.72 | $9.09 | $8.61 | $8.94 | $8.40 | 45,090,460 |
| 2016-03-18 | $8.46 | $8.76 | $8.36 | $8.65 | $8.13 | 36,576,000 |
| 2016-03-17 | $8.18 | $8.44 | $8.13 | $8.42 | $7.91 | 21,201,990 |
| 2016-03-16 | $8.35 | $8.44 | $8.05 | $8.10 | $7.61 | 19,262,340 |
| 2016-03-15 | $8.40 | $8.56 | $8.30 | $8.34 | $7.84 | 17,862,200 |
| 2016-03-14 | $8.22 | $8.58 | $8.22 | $8.44 | $7.93 | 23,282,570 |
| 2016-03-11 | $8.01 | $8.18 | $7.95 | $8.12 | $7.63 | 16,799,870 |
| 2016-03-10 | $8.55 | $8.57 | $8.16 | $8.18 | $7.69 | 22,570,170 |
| 2016-03-09 | $8.55 | $8.75 | $8.40 | $8.44 | $7.93 | 37,053,790 |
| 2016-03-08 | $8.61 | $9.07 | $8.37 | $8.93 | $8.39 | 72,605,790 |
| 2016-03-07 | $8.12 | $8.38 | $8.12 | $8.26 | $7.76 | 20,848,370 |
| 2016-03-04 | $8.40 | $8.47 | $7.80 | $8.01 | $7.53 | 30,411,450 |
| 2016-03-03 | $8.33 | $8.77 | $8.26 | $8.48 | $7.97 | 38,289,110 |
| 2016-03-02 | $7.85 | $8.50 | $7.78 | $8.38 | $7.87 | 38,017,230 |
| 2016-03-01 | $7.79 | $7.94 | $7.48 | $7.88 | $7.40 | 26,214,880 |
| 2016-02-29 | $8.30 | $8.44 | $7.79 | $7.80 | $7.33 | 40,778,950 |
| 2016-02-26 | $8.78 | $8.86 | $8.21 | $8.66 | $8.14 | 53,433,900 |
| 2016-02-25 | $9.16 | $9.42 | $8.38 | $8.56 | $8.04 | 97,418,310 |
| 2016-02-24 | $8.60 | $9.31 | $8.60 | $9.31 | $8.75 | 41,277,870 |
| 2016-02-23 | $8.30 | $8.72 | $8.26 | $8.46 | $7.95 | 31,042,460 |
| 2016-02-22 | $8.40 | $8.46 | $8.26 | $8.30 | $7.80 | 21,128,970 |
| 2016-02-19 | $8.07 | $8.23 | $7.95 | $8.19 | $7.70 | 19,981,760 |
| 2016-02-18 | $8.12 | $8.28 | $7.99 | $8.00 | $7.52 | 19,312,290 |
| 2016-02-17 | $7.85 | $8.28 | $7.84 | $8.09 | $7.60 | 22,575,610 |
| 2016-02-16 | $7.63 | $7.99 | $7.58 | $7.92 | $7.44 | 14,780,570 |
| 2016-02-15 | $7.51 | $7.66 | $7.40 | $7.55 | $7.09 | 8,337,790 |
| 2016-02-12 | $7.76 | $7.76 | $7.76 | $7.76 | $7.29 | 0 |
| 2016-02-11 | $7.76 | $7.76 | $7.76 | $7.76 | $7.29 | 0 |
| 2016-02-10 | $7.76 | $7.76 | $7.76 | $7.76 | $7.29 | 0 |
| 2016-02-09 | $7.76 | $7.76 | $7.76 | $7.76 | $7.29 | 0 |
| 2016-02-08 | $7.76 | $7.76 | $7.76 | $7.76 | $7.29 | 0 |
| 2016-02-05 | $7.89 | $7.99 | $7.74 | $7.76 | $7.29 | 11,822,740 |
| 2016-02-04 | $7.79 | $8.06 | $7.78 | $7.90 | $7.42 | 12,340,560 |
| 2016-02-03 | $7.56 | $7.85 | $7.42 | $7.79 | $7.32 | 11,390,580 |
| 2016-02-02 | $7.44 | $7.80 | $7.41 | $7.69 | $7.23 | 15,253,110 |
| 2016-02-01 | $7.65 | $7.66 | $7.26 | $7.42 | $6.97 | 12,925,780 |
| 2016-01-29 | $7.41 | $7.77 | $7.15 | $7.65 | $7.19 | 18,453,470 |
| 2016-01-28 | $7.35 | $7.76 | $7.20 | $7.41 | $6.96 | 16,116,540 |
| 2016-01-27 | $7.43 | $7.64 | $6.97 | $7.52 | $7.07 | 21,891,810 |
| 2016-01-26 | $7.87 | $8.37 | $7.26 | $7.59 | $7.13 | 27,578,450 |
| 2016-01-25 | $7.91 | $8.04 | $7.83 | $7.95 | $7.47 | 13,928,810 |
| 2016-01-22 | $7.83 | $7.97 | $7.62 | $7.83 | $7.36 | 14,434,160 |
| 2016-01-21 | $8.06 | $8.29 | $7.66 | $7.68 | $7.22 | 26,075,190 |
| 2016-01-20 | $8.34 | $8.54 | $8.21 | $8.25 | $7.75 | 36,246,800 |
| 2016-01-19 | $8.30 | $8.75 | $7.93 | $8.64 | $8.12 | 49,199,170 |
| 2016-01-18 | $7.19 | $7.95 | $7.05 | $7.95 | $7.47 | 16,161,560 |
| 2016-01-15 | $7.66 | $7.72 | $7.16 | $7.23 | $6.79 | 11,864,180 |
| 2016-01-14 | $7.21 | $7.67 | $7.06 | $7.67 | $7.21 | 14,363,790 |
| 2016-01-13 | $8.00 | $8.03 | $7.40 | $7.44 | $6.99 | 12,556,900 |
| 2016-01-12 | $7.98 | $8.07 | $7.70 | $7.85 | $7.38 | 12,209,920 |
| 2016-01-11 | $8.60 | $8.62 | $7.79 | $7.94 | $7.46 | 19,594,330 |
| 2016-01-08 | $8.64 | $8.80 | $8.02 | $8.65 | $8.13 | 17,839,510 |
| 2016-01-07 | $9.10 | $9.12 | $8.38 | $8.43 | $7.92 | 2,862,800 |
| 2016-01-06 | $9.07 | $9.30 | $9.05 | $9.29 | $8.73 | 13,417,820 |
| 2016-01-05 | $8.99 | $9.25 | $8.50 | $9.12 | $8.57 | 22,963,310 |
| 2016-01-04 | $10.03 | $10.11 | $9.05 | $9.10 | $8.55 | 13,743,120 |
| 2016-01-01 | $10.04 | $10.04 | $10.04 | $10.04 | $9.43 | 0 |
| 2015-12-31 | $10.18 | $10.25 | $10.02 | $10.04 | $9.43 | 10,098,160 |
| 2015-12-30 | $10.19 | $10.23 | $10.09 | $10.15 | $9.54 | 10,021,670 |
| 2015-12-29 | $10.17 | $10.19 | $10.00 | $10.16 | $9.55 | 12,337,880 |
| 2015-12-28 | $10.43 | $10.60 | $10.08 | $10.13 | $9.52 | 21,993,610 |
| 2015-12-25 | $10.32 | $10.54 | $10.26 | $10.44 | $9.81 | 13,368,450 |
| 2015-12-24 | $10.45 | $10.53 | $10.26 | $10.32 | $9.70 | 11,971,210 |
| 2015-12-23 | $10.67 | $10.77 | $10.39 | $10.42 | $9.79 | 23,863,840 |
| 2015-12-22 | $10.55 | $10.80 | $10.49 | $10.73 | $10.08 | 25,007,870 |
| 2015-12-21 | $10.50 | $10.60 | $10.39 | $10.54 | $9.90 | 20,703,650 |
| 2015-12-18 | $10.45 | $10.66 | $10.40 | $10.53 | $9.89 | 18,576,140 |
| 2015-12-17 | $10.26 | $10.55 | $10.26 | $10.47 | $9.84 | 25,430,590 |
| 2015-12-16 | $10.27 | $10.38 | $10.18 | $10.20 | $9.58 | 13,270,160 |
| 2015-12-15 | $10.34 | $10.45 | $10.24 | $10.28 | $9.66 | 12,919,610 |
| 2015-12-14 | $9.98 | $10.36 | $9.88 | $10.34 | $9.72 | 18,054,380 |
| 2015-12-11 | $10.06 | $10.18 | $9.97 | $10.00 | $9.40 | 15,611,790 |
| 2015-12-10 | $10.45 | $10.48 | $10.03 | $10.04 | $9.43 | 20,874,100 |
| 2015-12-09 | $10.45 | $10.70 | $10.33 | $10.35 | $9.72 | 14,862,080 |
| 2015-12-08 | $10.85 | $10.85 | $10.42 | $10.47 | $9.84 | 14,538,040 |
| 2015-12-07 | $10.86 | $10.98 | $10.73 | $10.85 | $10.19 | 13,495,900 |
| 2015-12-04 | $10.97 | $11.10 | $10.68 | $10.75 | $10.10 | 18,094,040 |
| 2015-12-03 | $10.82 | $11.16 | $10.76 | $10.97 | $10.31 | 18,731,530 |
| 2015-12-02 | $10.84 | $10.87 | $10.50 | $10.77 | $10.12 | 14,962,920 |
| 2015-12-01 | $10.80 | $11.02 | $10.61 | $10.87 | $10.21 | 19,350,310 |
| 2015-11-30 | $10.50 | $11.11 | $10.20 | $10.91 | $10.25 | 28,673,760 |
| 2015-11-27 | $11.53 | $11.74 | $10.48 | $10.69 | $10.04 | 43,269,080 |
| 2015-11-26 | $11.58 | $11.75 | $11.46 | $11.56 | $10.86 | 31,575,210 |
| 2015-11-25 | $11.57 | $11.59 | $11.40 | $11.55 | $10.85 | 25,975,610 |
| 2015-11-24 | $11.38 | $11.59 | $11.30 | $11.58 | $10.88 | 29,947,610 |
| 2015-11-23 | $11.31 | $11.45 | $11.28 | $11.31 | $10.63 | 22,267,740 |
| 2015-11-20 | $11.37 | $11.47 | $11.28 | $11.36 | $10.67 | 26,387,140 |
| 2015-11-19 | $11.25 | $11.39 | $11.17 | $11.37 | $10.68 | 21,798,630 |
| 2015-11-18 | $11.45 | $11.59 | $11.20 | $11.21 | $10.53 | 26,012,860 |
| 2015-11-17 | $11.82 | $11.90 | $11.47 | $11.48 | $10.79 | 35,047,950 |
| 2015-11-16 | $11.30 | $11.81 | $11.20 | $11.76 | $11.05 | 34,391,600 |
| 2015-11-13 | $11.70 | $11.74 | $11.45 | $11.51 | $10.81 | 29,290,960 |
| 2015-11-12 | $12.00 | $12.07 | $11.71 | $11.78 | $11.07 | 30,237,120 |
| 2015-11-11 | $12.00 | $12.09 | $11.71 | $11.98 | $11.26 | 36,330,510 |
| 2015-11-10 | $12.07 | $12.27 | $11.77 | $11.99 | $11.27 | 48,771,560 |
| 2015-11-09 | $12.15 | $12.45 | $11.89 | $12.18 | $11.44 | 59,976,080 |
| 2015-11-06 | $12.14 | $12.45 | $11.93 | $12.34 | $11.59 | 57,437,630 |
| 2015-11-05 | $11.88 | $12.35 | $11.65 | $12.13 | $11.40 | 67,480,920 |
| 2015-11-04 | $11.18 | $11.80 | $11.12 | $11.77 | $11.06 | 38,684,020 |
| 2015-11-03 | $11.35 | $11.45 | $11.00 | $11.08 | $10.41 | 22,975,260 |
| 2015-11-02 | $11.48 | $11.74 | $11.13 | $11.23 | $10.55 | 22,105,080 |
| 2015-10-30 | $11.85 | $11.85 | $11.50 | $11.69 | $10.98 | 21,849,540 |
| 2015-10-29 | $11.78 | $11.96 | $11.54 | $11.88 | $11.16 | 30,088,870 |
| 2015-10-28 | $12.09 | $12.16 | $11.50 | $11.58 | $10.88 | 44,218,790 |
| 2015-10-27 | $11.85 | $12.30 | $11.82 | $12.20 | $11.46 | 66,291,730 |
| 2015-10-26 | $11.79 | $11.88 | $11.55 | $11.76 | $11.05 | 34,888,580 |
| 2015-10-23 | $11.42 | $11.70 | $11.28 | $11.58 | $10.88 | 38,724,900 |
| 2015-10-22 | $11.00 | $11.41 | $10.75 | $11.37 | $10.68 | 37,957,570 |
| 2015-10-21 | $12.16 | $12.41 | $10.89 | $10.89 | $10.23 | 60,989,490 |
| 2015-10-20 | $11.89 | $12.24 | $11.73 | $12.10 | $11.37 | 39,644,340 |
| 2015-10-19 | $12.27 | $12.30 | $11.80 | $11.93 | $11.21 | 46,666,350 |
| 2015-10-16 | $12.18 | $12.42 | $11.92 | $12.28 | $11.54 | 73,979,850 |
| 2015-10-15 | $11.41 | $12.20 | $11.20 | $12.18 | $11.44 | 89,367,850 |
| 2015-10-14 | $11.25 | $11.85 | $11.03 | $11.62 | $10.92 | 69,424,400 |
| 2015-10-13 | $11.07 | $11.47 | $11.05 | $11.30 | $10.62 | 45,852,530 |
| 2015-10-12 | $10.60 | $11.40 | $10.60 | $11.18 | $10.50 | 54,943,220 |
| 2015-10-09 | $10.34 | $10.56 | $10.31 | $10.50 | $9.87 | 28,670,220 |
| 2015-10-08 | $10.36 | $10.55 | $10.22 | $10.37 | $9.74 | 39,115,390 |
| 2015-10-07 | $10.02 | $10.02 | $10.02 | $10.02 | $9.41 | 0 |
| 2015-10-06 | $10.02 | $10.02 | $10.02 | $10.02 | $9.41 | 0 |
| 2015-10-05 | $10.02 | $10.02 | $10.02 | $10.02 | $9.41 | 0 |
| 2015-10-02 | $10.02 | $10.02 | $10.02 | $10.02 | $9.41 | 0 |
| 2015-10-01 | $10.02 | $10.02 | $10.02 | $10.02 | $9.41 | 0 |
| 2015-09-30 | $9.90 | $10.12 | $9.86 | $10.02 | $9.41 | 16,909,170 |
| 2015-09-29 | $10.30 | $10.30 | $9.97 | $9.99 | $9.39 | 28,419,500 |
| 2015-09-28 | $10.31 | $10.58 | $9.90 | $10.49 | $9.86 | 30,644,160 |
| 2015-09-25 | $11.43 | $11.43 | $10.45 | $10.57 | $9.93 | 69,696,110 |
| 2015-09-24 | $10.30 | $10.55 | $10.19 | $10.39 | $9.76 | 24,748,770 |
| 2015-09-23 | $10.39 | $10.58 | $10.13 | $10.28 | $9.66 | 36,125,020 |
| 2015-09-22 | $10.63 | $11.03 | $10.58 | $10.78 | $10.13 | 39,338,050 |
| 2015-09-21 | $10.06 | $10.69 | $9.98 | $10.60 | $9.96 | 24,080,230 |
| 2015-09-18 | $10.28 | $10.39 | $9.96 | $10.22 | $9.60 | 24,399,230 |
| 2015-09-17 | $10.40 | $10.90 | $10.06 | $10.10 | $9.49 | 38,795,050 |
| 2015-09-16 | $9.80 | $10.40 | $9.35 | $10.40 | $9.77 | 38,323,820 |
| 2015-09-15 | $9.87 | $10.48 | $9.20 | $9.45 | $8.88 | 31,513,770 |
| 2015-09-14 | $11.20 | $11.49 | $9.87 | $10.22 | $9.60 | 48,625,660 |
| 2015-09-11 | $11.00 | $11.09 | $10.65 | $10.97 | $10.31 | 27,206,100 |
| 2015-09-10 | $10.70 | $11.26 | $10.55 | $10.88 | $10.22 | 43,662,620 |
| 2015-09-09 | $10.30 | $10.88 | $10.11 | $10.85 | $10.19 | 57,663,810 |
| 2015-09-08 | $9.77 | $10.30 | $9.03 | $10.23 | $9.61 | 36,227,770 |
| 2015-09-07 | $9.76 | $10.26 | $9.55 | $9.75 | $9.16 | 49,621,060 |
| 2015-09-04 | $9.77 | $9.77 | $9.77 | $9.77 | $9.18 | 0 |
| 2015-09-03 | $9.77 | $9.77 | $9.77 | $9.77 | $9.18 | 0 |
| 2015-09-02 | $8.91 | $10.01 | $8.80 | $9.77 | $9.18 | 54,967,140 |
| 2015-09-01 | $10.28 | $10.39 | $9.54 | $9.54 | $8.96 | 57,289,890 |
| 2015-08-31 | $10.40 | $11.25 | $10.38 | $10.60 | $9.96 | 65,845,100 |
| 2015-08-28 | $10.09 | $10.72 | $10.02 | $10.68 | $10.03 | 68,140,300 |
| 2015-08-27 | $9.06 | $9.80 | $8.80 | $9.80 | $9.21 | 50,371,710 |
| 2015-08-26 | $9.48 | $9.99 | $8.62 | $8.91 | $8.37 | 62,926,490 |
CMST Development Company Ltd (600787) News Headlines
Recent CMST Development Company Ltd (600787) News
Similar Companies to CMST Development Company Ltd (600787) 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 | -- | -- | -- |