Far East Smarter Energy Company Ltd (600869) Exchange: SHG
Data as of Aug. 20, 2025
$6.67 ($0.09) 1.37%
Far East Smarter Energy Company Ltd - Daily Information
Click for more stock information on Far East Smarter Energy Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $6.60 |
| Previous Close | $6.67 |
| High | $6.92 |
| Low | $6.42 |
| Adjusted Open | $6.60 |
| Previous Adjusted Close | $6.67 |
| Adjusted High | $6.92 |
| Adjusted Low | $6.42 |
Invest in Far East Smarter Energy Company Ltd (600869)
Historical Stock Data for Far East Smarter Energy Company Ltd (600869)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $6.60 | $6.92 | $6.42 | $6.67 | $6.67 | 134,945,820 |
| 2025-08-19 | $6.17 | $6.80 | $6.12 | $6.58 | $6.58 | 151,498,900 |
| 2025-08-18 | $6.05 | $6.22 | $6.03 | $6.18 | $6.18 | 57,954,570 |
| 2025-08-15 | $5.88 | $6.08 | $5.85 | $6.02 | $6.02 | 44,964,800 |
| 2025-08-14 | $6.08 | $6.21 | $5.83 | $5.88 | $5.88 | 78,901,810 |
| 2025-08-13 | $5.95 | $6.10 | $5.94 | $6.09 | $6.09 | 42,247,140 |
| 2025-08-12 | $6.02 | $6.04 | $5.90 | $5.96 | $5.96 | 34,203,200 |
| 2025-08-11 | $5.88 | $6.08 | $5.86 | $6.04 | $6.04 | 53,449,400 |
| 2025-08-08 | $5.84 | $5.90 | $5.83 | $5.87 | $5.87 | 22,204,300 |
| 2025-08-07 | $5.93 | $5.96 | $5.82 | $5.86 | $5.86 | 38,787,700 |
| 2025-08-06 | $5.90 | $6.00 | $5.83 | $5.96 | $5.96 | 52,084,170 |
| 2025-08-05 | $5.75 | $5.94 | $5.74 | $5.88 | $5.88 | 53,786,130 |
| 2025-08-04 | $5.63 | $5.82 | $5.53 | $5.77 | $5.77 | 59,343,830 |
| 2025-08-01 | $5.70 | $5.91 | $5.69 | $5.74 | $5.74 | 87,254,600 |
| 2025-07-31 | $5.53 | $5.62 | $5.50 | $5.54 | $5.54 | 39,813,660 |
| 2025-07-30 | $5.66 | $5.67 | $5.54 | $5.57 | $5.57 | 32,884,190 |
| 2025-07-29 | $5.56 | $5.68 | $5.51 | $5.66 | $5.66 | 46,952,500 |
| 2025-07-28 | $5.52 | $5.62 | $5.49 | $5.58 | $5.58 | 40,254,840 |
| 2025-07-25 | $5.62 | $5.63 | $5.50 | $5.51 | $5.51 | 45,925,890 |
| 2025-07-24 | $5.58 | $5.65 | $5.57 | $5.63 | $5.63 | 52,173,100 |
| 2025-07-23 | $6.07 | $6.08 | $5.57 | $5.58 | $5.58 | 100,249,290 |
| 2025-07-22 | $5.88 | $6.02 | $5.79 | $5.90 | $5.90 | 80,766,020 |
| 2025-07-21 | $5.77 | $5.79 | $5.65 | $5.72 | $5.72 | 50,000,020 |
| 2025-07-18 | $5.57 | $5.66 | $5.55 | $5.65 | $5.65 | 36,026,050 |
| 2025-07-17 | $5.57 | $5.62 | $5.53 | $5.57 | $5.57 | 33,204,670 |
| 2025-07-16 | $5.60 | $5.72 | $5.54 | $5.59 | $5.59 | 44,783,740 |
| 2025-07-15 | $5.60 | $5.66 | $5.52 | $5.58 | $5.58 | 51,212,700 |
| 2025-07-14 | $5.41 | $5.62 | $5.41 | $5.58 | $5.58 | 68,905,120 |
| 2025-07-11 | $5.49 | $5.53 | $5.35 | $5.43 | $5.43 | 73,360,900 |
| 2025-07-10 | $5.25 | $5.31 | $5.24 | $5.29 | $5.29 | 33,145,500 |
| 2025-07-09 | $5.32 | $5.42 | $5.27 | $5.29 | $5.29 | 64,915,280 |
| 2025-07-08 | $5.21 | $5.32 | $5.18 | $5.30 | $5.30 | 56,169,560 |
| 2025-07-07 | $5.14 | $5.20 | $5.10 | $5.19 | $5.19 | 33,539,440 |
| 2025-07-04 | $5.08 | $5.23 | $5.04 | $5.13 | $5.13 | 43,067,570 |
| 2025-07-03 | $5.07 | $5.11 | $5.01 | $5.10 | $5.10 | 28,668,500 |
| 2025-07-02 | $5.10 | $5.11 | $5.04 | $5.07 | $5.07 | 35,892,850 |
| 2025-06-30 | $5.12 | $5.15 | $5.06 | $5.08 | $5.08 | 40,043,360 |
| 2025-06-27 | $5.10 | $5.15 | $5.01 | $5.07 | $5.07 | 47,540,230 |
| 2025-06-26 | $5.00 | $5.02 | $4.94 | $4.95 | $4.95 | 30,744,000 |
| 2025-06-25 | $4.92 | $4.99 | $4.91 | $4.97 | $4.97 | 35,237,600 |
| 2025-06-24 | $4.78 | $4.92 | $4.75 | $4.92 | $4.92 | 39,808,400 |
| 2025-06-23 | $4.69 | $4.85 | $4.64 | $4.80 | $4.80 | 26,028,800 |
| 2025-06-20 | $4.77 | $4.83 | $4.72 | $4.73 | $4.73 | 15,740,200 |
| 2025-06-19 | $4.88 | $4.91 | $4.75 | $4.77 | $4.77 | 27,875,200 |
| 2025-06-18 | $4.88 | $4.93 | $4.85 | $4.91 | $4.91 | 21,153,300 |
| 2025-06-17 | $4.91 | $4.96 | $4.83 | $4.90 | $4.90 | 28,209,400 |
| 2025-06-13 | $4.82 | $4.88 | $4.80 | $4.82 | $4.82 | 27,388,550 |
| 2025-06-12 | $4.91 | $4.92 | $4.81 | $4.85 | $4.85 | 35,192,180 |
| 2025-06-11 | $4.98 | $5.00 | $4.90 | $4.91 | $4.91 | 37,877,390 |
| 2025-06-10 | $5.04 | $5.09 | $4.92 | $4.97 | $4.97 | 50,571,200 |
| 2025-06-09 | $4.97 | $5.17 | $4.97 | $5.06 | $5.06 | 59,120,800 |
| 2025-06-06 | $5.05 | $5.05 | $4.93 | $4.96 | $4.96 | 36,103,270 |
| 2025-06-05 | $5.07 | $5.13 | $4.98 | $5.02 | $5.02 | 62,321,360 |
| 2025-06-04 | $5.04 | $5.24 | $5.03 | $5.07 | $5.07 | 80,644,710 |
| 2025-06-03 | $4.99 | $5.12 | $4.92 | $5.09 | $5.09 | 87,701,280 |
| 2025-05-30 | $5.28 | $5.33 | $4.95 | $5.05 | $5.05 | 146,168,450 |
| 2025-05-29 | $4.72 | $5.24 | $4.69 | $5.24 | $5.24 | 93,412,620 |
| 2025-05-28 | $4.76 | $4.84 | $4.72 | $4.76 | $4.76 | 36,981,500 |
| 2025-05-27 | $4.79 | $4.82 | $4.66 | $4.73 | $4.73 | 26,731,750 |
| 2025-05-26 | $4.73 | $4.84 | $4.69 | $4.78 | $4.78 | 35,240,210 |
| 2025-05-23 | $4.75 | $4.81 | $4.66 | $4.71 | $4.71 | 27,307,860 |
| 2025-05-22 | $4.82 | $4.88 | $4.76 | $4.78 | $4.78 | 19,940,600 |
| 2025-05-21 | $4.95 | $4.95 | $4.83 | $4.86 | $4.86 | 19,715,200 |
| 2025-05-20 | $5.00 | $5.00 | $4.90 | $4.93 | $4.93 | 21,155,960 |
| 2025-05-19 | $4.89 | $5.02 | $4.82 | $4.99 | $4.99 | 32,825,910 |
| 2025-05-16 | $4.84 | $4.94 | $4.82 | $4.89 | $4.89 | 19,386,850 |
| 2025-05-15 | $4.90 | $4.90 | $4.82 | $4.85 | $4.85 | 15,665,720 |
| 2025-05-14 | $4.93 | $4.98 | $4.88 | $4.92 | $4.92 | 24,792,700 |
| 2025-05-13 | $5.03 | $5.05 | $4.91 | $4.95 | $4.95 | 27,190,060 |
| 2025-05-12 | $4.88 | $4.97 | $4.88 | $4.92 | $4.92 | 31,425,100 |
| 2025-05-09 | $5.00 | $5.09 | $4.84 | $4.88 | $4.88 | 52,767,100 |
| 2025-05-08 | $4.90 | $5.02 | $4.86 | $4.92 | $4.92 | 31,317,500 |
| 2025-05-07 | $4.93 | $4.96 | $4.84 | $4.89 | $4.89 | 34,457,870 |
| 2025-05-06 | $4.80 | $4.89 | $4.79 | $4.81 | $4.81 | 39,436,500 |
| 2025-04-30 | $4.60 | $4.84 | $4.60 | $4.79 | $4.79 | 34,229,510 |
| 2025-04-29 | $4.63 | $4.67 | $4.54 | $4.55 | $4.55 | 21,503,610 |
| 2025-04-28 | $4.73 | $4.84 | $4.58 | $4.63 | $4.63 | 42,683,010 |
| 2025-04-25 | $4.70 | $4.83 | $4.67 | $4.72 | $4.72 | 31,295,800 |
| 2025-04-24 | $4.59 | $4.74 | $4.54 | $4.70 | $4.70 | 31,726,330 |
| 2025-04-23 | $4.55 | $4.65 | $4.52 | $4.59 | $4.59 | 27,733,100 |
| 2025-04-22 | $4.36 | $4.59 | $4.32 | $4.54 | $4.54 | 32,893,020 |
| 2025-04-21 | $4.28 | $4.39 | $4.24 | $4.36 | $4.36 | 15,574,000 |
| 2025-04-18 | $4.23 | $4.29 | $4.19 | $4.27 | $4.27 | 10,905,000 |
| 2025-04-17 | $4.22 | $4.29 | $4.22 | $4.25 | $4.25 | 10,136,500 |
| 2025-04-16 | $4.36 | $4.37 | $4.22 | $4.26 | $4.26 | 14,452,210 |
| 2025-04-15 | $4.41 | $4.41 | $4.32 | $4.35 | $4.35 | 13,565,010 |
| 2025-04-14 | $4.35 | $4.43 | $4.30 | $4.39 | $4.39 | 23,451,400 |
| 2025-04-11 | $4.29 | $4.32 | $4.23 | $4.29 | $4.29 | 18,198,520 |
| 2025-04-10 | $4.36 | $4.41 | $4.26 | $4.27 | $4.27 | 29,833,900 |
| 2025-04-09 | $4.21 | $4.29 | $3.94 | $4.26 | $4.26 | 29,317,100 |
| 2025-04-08 | $4.34 | $4.43 | $4.19 | $4.25 | $4.25 | 34,065,000 |
| 2025-04-07 | $4.40 | $4.58 | $4.32 | $4.32 | $4.32 | 29,178,630 |
| 2025-04-03 | $4.84 | $4.92 | $4.76 | $4.80 | $4.80 | 25,090,000 |
| 2025-04-02 | $4.95 | $5.00 | $4.90 | $4.90 | $4.90 | 17,406,930 |
| 2025-04-01 | $4.93 | $4.96 | $4.86 | $4.90 | $4.90 | 16,969,100 |
| 2025-03-31 | $5.00 | $5.00 | $4.87 | $4.88 | $4.88 | 29,056,320 |
| 2025-03-28 | $5.11 | $5.17 | $5.03 | $5.03 | $5.03 | 35,449,670 |
| 2025-03-27 | $5.20 | $5.23 | $5.09 | $5.18 | $5.18 | 52,062,090 |
| 2025-03-26 | $5.10 | $5.29 | $5.03 | $5.27 | $5.27 | 73,181,210 |
| 2025-03-25 | $5.07 | $5.17 | $5.02 | $5.11 | $5.11 | 44,605,010 |
| 2025-03-24 | $5.17 | $5.19 | $4.84 | $5.13 | $5.13 | 77,499,160 |
| 2025-03-21 | $5.00 | $5.33 | $4.94 | $5.07 | $5.07 | 93,020,510 |
| 2025-03-20 | $5.05 | $5.11 | $5.01 | $5.04 | $5.04 | 41,095,800 |
| 2025-03-19 | $5.06 | $5.08 | $4.95 | $4.99 | $4.99 | 31,452,110 |
| 2025-03-18 | $5.08 | $5.10 | $5.01 | $5.08 | $5.08 | 34,916,250 |
| 2025-03-17 | $5.21 | $5.24 | $5.06 | $5.09 | $5.09 | 45,547,220 |
| 2025-03-14 | $5.17 | $5.28 | $5.06 | $5.18 | $5.18 | 65,055,840 |
| 2025-03-13 | $5.02 | $5.55 | $5.02 | $5.23 | $5.23 | 121,143,220 |
| 2025-03-12 | $4.87 | $5.19 | $4.87 | $5.05 | $5.05 | 78,118,360 |
| 2025-03-11 | $4.87 | $4.90 | $4.80 | $4.86 | $4.86 | 26,593,390 |
| 2025-03-10 | $4.93 | $5.06 | $4.87 | $4.89 | $4.89 | 37,033,850 |
| 2025-03-07 | $4.93 | $4.97 | $4.85 | $4.89 | $4.89 | 42,743,340 |
| 2025-03-06 | $4.83 | $4.97 | $4.77 | $4.94 | $4.94 | 55,679,750 |
| 2025-03-05 | $4.76 | $4.92 | $4.73 | $4.83 | $4.83 | 40,957,780 |
| 2025-03-04 | $4.75 | $4.88 | $4.73 | $4.79 | $4.79 | 49,885,440 |
| 2025-03-03 | $5.00 | $5.13 | $4.73 | $4.74 | $4.74 | 112,431,560 |
| 2025-02-28 | $4.83 | $5.03 | $4.74 | $4.99 | $4.99 | 101,962,690 |
| 2025-02-27 | $4.83 | $4.92 | $4.72 | $4.83 | $4.83 | 43,769,400 |
| 2025-02-26 | $4.73 | $4.84 | $4.70 | $4.82 | $4.82 | 45,013,100 |
| 2025-02-25 | $4.73 | $4.81 | $4.63 | $4.72 | $4.72 | 39,869,000 |
| 2025-02-24 | $4.80 | $4.87 | $4.71 | $4.78 | $4.78 | 88,349,820 |
| 2025-02-20 | $4.48 | $4.49 | $4.41 | $4.42 | $4.42 | 24,767,500 |
| 2025-02-19 | $4.43 | $4.54 | $4.40 | $4.48 | $4.48 | 21,102,900 |
| 2025-02-18 | $4.55 | $4.57 | $4.40 | $4.43 | $4.43 | 27,461,400 |
| 2025-02-17 | $4.54 | $4.58 | $4.48 | $4.54 | $4.54 | 28,815,600 |
| 2025-02-14 | $4.62 | $4.73 | $4.53 | $4.56 | $4.56 | 28,613,100 |
| 2025-02-13 | $4.63 | $4.74 | $4.55 | $4.64 | $4.64 | 37,312,980 |
| 2025-02-12 | $4.55 | $4.72 | $4.53 | $4.65 | $4.65 | 36,062,190 |
| 2025-02-11 | $4.57 | $4.59 | $4.50 | $4.56 | $4.56 | 23,953,960 |
| 2025-02-10 | $4.60 | $4.65 | $4.55 | $4.59 | $4.59 | 28,973,910 |
| 2025-02-07 | $4.60 | $4.68 | $4.54 | $4.58 | $4.58 | 36,600,200 |
| 2025-02-06 | $4.63 | $4.65 | $4.53 | $4.60 | $4.60 | 24,748,510 |
| 2025-02-05 | $4.50 | $4.65 | $4.45 | $4.57 | $4.57 | 32,402,800 |
| 2025-01-27 | $4.83 | $4.85 | $4.55 | $4.68 | $4.68 | 44,511,580 |
| 2025-01-24 | $4.71 | $4.82 | $4.71 | $4.78 | $4.78 | 34,288,100 |
| 2025-01-23 | $4.82 | $4.88 | $4.73 | $4.73 | $4.73 | 34,585,600 |
| 2025-01-22 | $4.88 | $4.93 | $4.71 | $4.79 | $4.79 | 45,396,600 |
| 2025-01-21 | $4.99 | $5.06 | $4.87 | $4.91 | $4.91 | 74,176,930 |
| 2025-01-20 | $4.50 | $4.93 | $4.50 | $4.93 | $4.93 | 54,742,850 |
| 2025-01-17 | $4.39 | $4.50 | $4.35 | $4.48 | $4.48 | 16,803,840 |
| 2025-01-16 | $4.37 | $4.52 | $4.34 | $4.40 | $4.40 | 19,280,420 |
| 2025-01-15 | $4.35 | $4.43 | $4.24 | $4.36 | $4.36 | 23,041,900 |
| 2025-01-14 | $4.22 | $4.36 | $4.19 | $4.35 | $4.35 | 23,455,500 |
| 2025-01-13 | $4.27 | $4.27 | $4.15 | $4.21 | $4.21 | 21,011,700 |
| 2025-01-09 | $4.40 | $4.52 | $4.40 | $4.40 | $4.40 | 19,763,600 |
| 2025-01-08 | $4.56 | $4.57 | $4.30 | $4.45 | $4.45 | 35,352,600 |
| 2025-01-07 | $4.43 | $4.62 | $4.40 | $4.59 | $4.59 | 28,217,500 |
| 2025-01-06 | $4.47 | $4.56 | $4.37 | $4.44 | $4.44 | 23,704,450 |
| 2025-01-03 | $4.63 | $4.66 | $4.44 | $4.47 | $4.47 | 26,868,500 |
| 2025-01-02 | $4.74 | $4.82 | $4.54 | $4.58 | $4.58 | 38,847,000 |
| 2024-12-31 | $5.11 | $5.16 | $4.74 | $4.75 | $4.75 | 52,570,600 |
| 2024-12-30 | $5.15 | $5.44 | $5.08 | $5.11 | $5.11 | 68,891,120 |
| 2024-12-27 | $4.96 | $5.19 | $4.88 | $5.14 | $5.14 | 59,457,950 |
| 2024-12-26 | $4.68 | $5.12 | $4.65 | $5.05 | $5.05 | 59,748,720 |
| 2024-12-25 | $4.82 | $4.84 | $4.65 | $4.68 | $4.68 | 25,675,900 |
| 2024-12-24 | $4.80 | $4.98 | $4.75 | $4.82 | $4.82 | 34,820,230 |
| 2024-12-23 | $4.84 | $5.08 | $4.78 | $4.83 | $4.83 | 54,919,350 |
| 2024-12-20 | $4.79 | $5.01 | $4.72 | $4.81 | $4.81 | 35,813,140 |
| 2024-12-19 | $4.71 | $4.81 | $4.67 | $4.79 | $4.79 | 16,953,700 |
| 2024-12-18 | $4.79 | $4.80 | $4.73 | $4.75 | $4.75 | 12,807,600 |
| 2024-12-17 | $4.84 | $4.87 | $4.75 | $4.76 | $4.76 | 19,558,810 |
| 2024-12-16 | $4.87 | $4.90 | $4.79 | $4.84 | $4.84 | 18,467,300 |
| 2024-12-13 | $4.97 | $5.05 | $4.86 | $4.86 | $4.86 | 31,108,540 |
| 2024-12-12 | $5.01 | $5.02 | $4.92 | $4.98 | $4.98 | 19,932,060 |
| 2024-12-11 | $4.91 | $5.06 | $4.90 | $5.00 | $5.00 | 24,729,100 |
| 2024-12-10 | $5.04 | $5.10 | $4.90 | $4.91 | $4.91 | 32,951,200 |
| 2024-12-09 | $5.08 | $5.10 | $4.91 | $4.96 | $4.96 | 30,157,730 |
| 2024-12-06 | $5.06 | $5.11 | $4.98 | $5.08 | $5.08 | 23,212,200 |
| 2024-12-05 | $5.03 | $5.12 | $4.99 | $5.10 | $5.10 | 20,973,270 |
| 2024-12-04 | $5.08 | $5.13 | $5.01 | $5.04 | $5.04 | 28,283,500 |
| 2024-12-03 | $5.33 | $5.33 | $5.09 | $5.15 | $5.15 | 38,099,000 |
| 2024-12-02 | $5.12 | $5.28 | $5.06 | $5.24 | $5.24 | 47,259,630 |
| 2024-11-29 | $4.90 | $5.22 | $4.86 | $5.09 | $5.09 | 64,503,620 |
| 2024-11-28 | $4.80 | $4.96 | $4.76 | $4.88 | $4.88 | 43,023,600 |
| 2024-11-27 | $4.61 | $4.85 | $4.52 | $4.83 | $4.83 | 40,904,590 |
| 2024-11-26 | $4.68 | $4.73 | $4.61 | $4.62 | $4.62 | 18,677,000 |
| 2024-11-25 | $4.67 | $4.70 | $4.56 | $4.69 | $4.69 | 24,091,600 |
| 2024-11-22 | $4.88 | $4.88 | $4.60 | $4.64 | $4.64 | 34,285,430 |
| 2024-11-21 | $4.92 | $4.96 | $4.82 | $4.88 | $4.88 | 24,315,950 |
| 2024-11-20 | $4.91 | $4.96 | $4.85 | $4.93 | $4.93 | 23,962,350 |
| 2024-11-19 | $4.80 | $4.95 | $4.77 | $4.92 | $4.92 | 33,540,340 |
| 2024-11-18 | $4.93 | $4.99 | $4.71 | $4.77 | $4.77 | 38,107,900 |
| 2024-11-15 | $5.07 | $5.14 | $4.92 | $4.93 | $4.93 | 29,216,550 |
| 2024-11-14 | $5.27 | $5.28 | $5.05 | $5.07 | $5.07 | 30,713,680 |
| 2024-11-13 | $5.18 | $5.28 | $5.15 | $5.28 | $5.28 | 32,959,560 |
| 2024-11-12 | $5.43 | $5.49 | $5.18 | $5.24 | $5.24 | 47,917,130 |
| 2024-11-11 | $5.35 | $5.48 | $5.30 | $5.45 | $5.45 | 44,671,120 |
| 2024-11-08 | $5.56 | $5.68 | $5.40 | $5.42 | $5.42 | 57,519,710 |
| 2024-11-07 | $5.29 | $5.63 | $5.24 | $5.51 | $5.51 | 81,828,270 |
| 2024-11-06 | $5.26 | $5.48 | $5.20 | $5.29 | $5.29 | 61,372,700 |
| 2024-11-05 | $5.24 | $5.34 | $5.11 | $5.26 | $5.26 | 55,950,140 |
| 2024-11-04 | $5.05 | $5.24 | $5.05 | $5.22 | $5.22 | 49,333,530 |
| 2024-11-01 | $5.24 | $5.24 | $5.01 | $5.03 | $5.03 | 69,930,190 |
| 2024-10-31 | $5.13 | $5.30 | $5.10 | $5.29 | $5.29 | 80,675,730 |
| 2024-10-30 | $5.21 | $5.34 | $5.09 | $5.13 | $5.13 | 117,359,340 |
| 2024-10-29 | $5.88 | $5.88 | $5.33 | $5.33 | $5.33 | 215,453,110 |
| 2024-10-28 | $6.17 | $6.30 | $5.75 | $5.92 | $5.92 | 173,022,820 |
| 2024-10-25 | $5.86 | $6.04 | $5.83 | $6.04 | $6.04 | 159,716,970 |
| 2024-10-24 | $5.17 | $5.65 | $5.17 | $5.49 | $5.49 | 110,242,260 |
| 2024-10-23 | $5.28 | $5.68 | $5.14 | $5.23 | $5.23 | 159,623,920 |
| 2024-10-22 | $4.64 | $5.16 | $4.57 | $5.16 | $5.16 | 129,312,750 |
| 2024-10-21 | $4.48 | $4.72 | $4.43 | $4.69 | $4.69 | 61,080,300 |
| 2024-10-18 | $4.20 | $4.59 | $4.19 | $4.48 | $4.48 | 76,697,060 |
| 2024-10-17 | $4.19 | $4.39 | $4.17 | $4.18 | $4.18 | 33,212,400 |
| 2024-10-16 | $4.14 | $4.23 | $4.13 | $4.19 | $4.19 | 30,057,900 |
| 2024-10-15 | $4.39 | $4.46 | $4.21 | $4.22 | $4.22 | 32,976,400 |
| 2024-10-14 | $4.13 | $4.42 | $4.09 | $4.40 | $4.40 | 47,310,800 |
| 2024-10-11 | $4.40 | $4.41 | $4.01 | $4.12 | $4.12 | 39,600,700 |
| 2024-10-10 | $4.45 | $4.60 | $4.36 | $4.38 | $4.38 | 45,856,080 |
| 2024-10-09 | $4.63 | $4.71 | $4.38 | $4.43 | $4.43 | 76,021,570 |
| 2024-10-08 | $4.68 | $4.69 | $4.30 | $4.62 | $4.62 | 85,606,470 |
| 2024-09-30 | $4.00 | $4.26 | $4.00 | $4.26 | $4.26 | 76,025,670 |
| 2024-09-27 | $3.82 | $3.88 | $3.74 | $3.87 | $3.87 | 31,418,900 |
| 2024-09-26 | $3.68 | $3.77 | $3.62 | $3.75 | $3.75 | 32,796,000 |
| 2024-09-25 | $3.64 | $3.88 | $3.63 | $3.68 | $3.68 | 41,189,400 |
| 2024-09-24 | $3.49 | $3.65 | $3.48 | $3.62 | $3.62 | 28,795,900 |
| 2024-09-23 | $3.52 | $3.57 | $3.45 | $3.46 | $3.46 | 15,096,900 |
| 2024-09-20 | $3.53 | $3.54 | $3.48 | $3.52 | $3.52 | 10,815,400 |
| 2024-09-19 | $3.57 | $3.60 | $3.46 | $3.54 | $3.54 | 23,882,100 |
| 2024-09-18 | $3.62 | $3.63 | $3.50 | $3.53 | $3.53 | 15,290,310 |
| 2024-09-13 | $3.69 | $3.73 | $3.60 | $3.62 | $3.62 | 20,056,210 |
| 2024-09-12 | $3.71 | $3.80 | $3.71 | $3.71 | $3.71 | 13,402,300 |
| 2024-09-11 | $3.68 | $3.72 | $3.65 | $3.69 | $3.69 | 11,315,400 |
| 2024-09-10 | $3.71 | $3.73 | $3.63 | $3.68 | $3.68 | 13,727,970 |
| 2024-09-09 | $3.70 | $3.75 | $3.62 | $3.69 | $3.69 | 20,259,400 |
| 2024-09-06 | $3.77 | $3.77 | $3.72 | $3.75 | $3.75 | 16,804,700 |
| 2024-09-05 | $3.82 | $3.87 | $3.74 | $3.76 | $3.76 | 19,141,800 |
| 2024-09-04 | $3.84 | $3.87 | $3.76 | $3.79 | $3.79 | 30,985,300 |
| 2024-09-03 | $3.69 | $3.96 | $3.69 | $3.88 | $3.88 | 56,461,320 |
| 2024-09-02 | $3.74 | $3.91 | $3.67 | $3.70 | $3.70 | 43,704,810 |
| 2024-08-30 | $3.67 | $3.79 | $3.65 | $3.73 | $3.73 | 34,673,400 |
| 2024-08-29 | $3.55 | $3.71 | $3.51 | $3.67 | $3.67 | 26,832,250 |
| 2024-08-28 | $3.56 | $3.66 | $3.53 | $3.57 | $3.57 | 18,775,900 |
| 2024-08-27 | $3.68 | $3.69 | $3.50 | $3.57 | $3.57 | 30,674,200 |
| 2024-08-26 | $3.74 | $3.74 | $3.58 | $3.67 | $3.67 | 28,096,590 |
| 2024-08-23 | $3.59 | $3.84 | $3.50 | $3.75 | $3.75 | 45,004,100 |
| 2024-08-22 | $3.82 | $3.83 | $3.55 | $3.59 | $3.59 | 41,603,100 |
| 2024-08-21 | $3.61 | $3.83 | $3.61 | $3.80 | $3.80 | 47,440,050 |
| 2024-08-20 | $3.68 | $3.72 | $3.59 | $3.67 | $3.67 | 33,447,900 |
| 2024-08-19 | $3.75 | $3.80 | $3.63 | $3.66 | $3.66 | 48,604,000 |
| 2024-08-16 | $3.53 | $3.89 | $3.52 | $3.77 | $3.77 | 98,185,410 |
| 2024-08-15 | $3.45 | $3.61 | $3.39 | $3.54 | $3.54 | 37,265,510 |
| 2024-08-14 | $3.51 | $3.52 | $3.43 | $3.45 | $3.45 | 28,787,420 |
| 2024-08-13 | $3.45 | $3.70 | $3.44 | $3.52 | $3.52 | 64,225,250 |
| 2024-08-12 | $3.41 | $3.52 | $3.41 | $3.45 | $3.45 | 27,495,600 |
| 2024-08-09 | $3.43 | $3.52 | $3.40 | $3.43 | $3.43 | 38,851,400 |
| 2024-08-08 | $3.42 | $3.45 | $3.35 | $3.42 | $3.42 | 24,601,100 |
| 2024-08-07 | $3.43 | $3.48 | $3.38 | $3.46 | $3.46 | 29,370,800 |
| 2024-08-06 | $3.37 | $3.45 | $3.36 | $3.41 | $3.41 | 38,732,140 |
| 2024-08-05 | $3.53 | $3.54 | $3.33 | $3.34 | $3.34 | 68,495,340 |
| 2024-08-02 | $3.60 | $3.69 | $3.50 | $3.53 | $3.53 | 57,063,100 |
| 2024-08-01 | $3.75 | $3.81 | $3.52 | $3.58 | $3.58 | 81,901,740 |
| 2024-07-31 | $3.81 | $3.84 | $3.61 | $3.69 | $3.69 | 109,144,200 |
| 2024-07-30 | $3.70 | $3.98 | $3.68 | $3.82 | $3.82 | 91,862,460 |
| 2024-07-29 | $3.68 | $3.92 | $3.61 | $3.81 | $3.81 | 117,642,780 |
| 2024-07-26 | $3.29 | $3.73 | $3.25 | $3.68 | $3.68 | 127,232,070 |
| 2024-07-25 | $3.24 | $3.62 | $3.19 | $3.53 | $3.53 | 144,330,770 |
| 2024-07-24 | $2.91 | $3.29 | $2.89 | $3.29 | $3.29 | 82,216,350 |
| 2024-07-23 | $2.96 | $3.05 | $2.92 | $2.99 | $2.99 | 63,802,650 |
| 2024-07-22 | $2.94 | $2.94 | $2.87 | $2.90 | $2.90 | 33,067,800 |
| 2024-07-19 | $2.93 | $2.98 | $2.86 | $2.94 | $2.94 | 41,681,160 |
| 2024-07-18 | $2.98 | $3.01 | $2.83 | $2.93 | $2.93 | 70,642,240 |
| 2024-07-17 | $2.76 | $2.95 | $2.75 | $2.95 | $2.95 | 66,218,380 |
| 2024-07-16 | $2.80 | $2.85 | $2.66 | $2.68 | $2.68 | 44,849,690 |
| 2024-07-15 | $2.88 | $2.89 | $2.70 | $2.77 | $2.77 | 51,709,110 |
| 2024-07-12 | $3.02 | $3.02 | $2.88 | $2.89 | $2.89 | 38,389,530 |
| 2024-07-11 | $2.91 | $3.12 | $2.91 | $2.99 | $2.99 | 54,358,690 |
| 2024-07-10 | $3.03 | $3.13 | $2.98 | $2.98 | $2.98 | 25,766,400 |
| 2024-07-09 | $3.35 | $3.37 | $3.20 | $3.31 | $3.31 | 27,279,390 |
| 2024-07-08 | $3.45 | $3.46 | $3.33 | $3.35 | $3.35 | 15,170,250 |
| 2024-07-05 | $3.47 | $3.50 | $3.41 | $3.48 | $3.48 | 9,023,770 |
| 2024-07-04 | $3.50 | $3.53 | $3.44 | $3.46 | $3.46 | 9,630,600 |
| 2024-07-03 | $3.56 | $3.58 | $3.51 | $3.52 | $3.52 | 11,457,850 |
| 2024-07-02 | $3.60 | $3.61 | $3.54 | $3.56 | $3.56 | 13,495,520 |
| 2024-07-01 | $3.48 | $3.58 | $3.48 | $3.57 | $3.57 | 13,474,570 |
| 2024-06-28 | $3.43 | $3.55 | $3.42 | $3.49 | $3.49 | 14,637,460 |
| 2024-06-27 | $3.52 | $3.52 | $3.43 | $3.44 | $3.44 | 10,613,100 |
| 2024-06-26 | $3.44 | $3.53 | $3.38 | $3.53 | $3.53 | 13,854,930 |
| 2024-06-25 | $3.43 | $3.47 | $3.40 | $3.42 | $3.42 | 12,250,900 |
| 2024-06-24 | $3.51 | $3.53 | $3.41 | $3.44 | $3.44 | 16,227,830 |
| 2024-06-21 | $3.56 | $3.61 | $3.55 | $3.55 | $3.55 | 10,308,630 |
| 2024-06-20 | $3.69 | $3.69 | $3.56 | $3.57 | $3.57 | 14,058,340 |
| 2024-06-19 | $3.76 | $3.78 | $3.68 | $3.68 | $3.68 | 17,008,480 |
| 2024-06-18 | $3.73 | $3.79 | $3.72 | $3.76 | $3.76 | 17,687,700 |
| 2024-06-17 | $3.74 | $3.82 | $3.71 | $3.74 | $3.74 | 19,547,980 |
| 2024-06-14 | $3.73 | $3.81 | $3.70 | $3.75 | $3.75 | 18,487,040 |
| 2024-06-13 | $3.77 | $3.79 | $3.72 | $3.74 | $3.74 | 13,154,700 |
| 2024-06-12 | $3.79 | $3.82 | $3.76 | $3.79 | $3.79 | 12,676,300 |
| 2024-06-11 | $3.78 | $3.81 | $3.74 | $3.79 | $3.79 | 11,878,100 |
| 2024-06-07 | $3.81 | $3.86 | $3.75 | $3.82 | $3.82 | 14,037,300 |
| 2024-06-06 | $3.92 | $3.94 | $3.77 | $3.79 | $3.79 | 24,431,300 |
| 2024-06-05 | $3.99 | $4.00 | $3.91 | $3.91 | $3.91 | 14,613,200 |
| 2024-06-04 | $3.97 | $4.00 | $3.88 | $3.99 | $3.99 | 17,281,000 |
| 2024-06-03 | $4.10 | $4.10 | $3.90 | $3.94 | $3.94 | 32,493,210 |
| 2024-05-31 | $4.06 | $4.12 | $4.06 | $4.09 | $4.09 | 17,301,580 |
| 2024-05-30 | $4.10 | $4.16 | $4.03 | $4.06 | $4.06 | 29,528,700 |
| 2024-05-29 | $4.28 | $4.31 | $4.11 | $4.14 | $4.14 | 50,992,930 |
| 2024-05-28 | $4.22 | $4.44 | $4.16 | $4.36 | $4.36 | 61,827,830 |
| 2024-05-27 | $4.19 | $4.24 | $4.12 | $4.23 | $4.23 | 22,065,710 |
| 2024-05-24 | $4.10 | $4.22 | $4.10 | $4.15 | $4.15 | 26,764,510 |
| 2024-05-23 | $4.24 | $4.26 | $4.11 | $4.14 | $4.14 | 36,588,820 |
| 2024-05-22 | $4.23 | $4.31 | $4.21 | $4.28 | $4.28 | 29,405,900 |
| 2024-05-21 | $4.33 | $4.35 | $4.20 | $4.25 | $4.25 | 43,032,830 |
| 2024-05-20 | $4.28 | $4.38 | $4.28 | $4.33 | $4.33 | 48,525,560 |
| 2024-05-17 | $4.49 | $4.59 | $4.31 | $4.39 | $4.39 | 76,404,110 |
| 2024-05-16 | $4.60 | $4.68 | $4.36 | $4.41 | $4.41 | 96,490,360 |
| 2024-05-15 | $4.88 | $4.98 | $4.60 | $4.72 | $4.72 | 136,690,940 |
| 2024-05-14 | $4.57 | $4.93 | $4.47 | $4.93 | $4.93 | 152,505,580 |
| 2024-05-13 | $4.79 | $4.85 | $4.40 | $4.48 | $4.48 | 106,157,630 |
| 2024-05-10 | $4.35 | $4.66 | $4.35 | $4.66 | $4.66 | 51,291,250 |
| 2024-05-09 | $4.05 | $4.25 | $4.05 | $4.24 | $4.24 | 33,396,260 |
| 2024-05-08 | $4.10 | $4.11 | $4.03 | $4.05 | $4.05 | 12,725,100 |
| 2024-05-07 | $4.07 | $4.13 | $4.06 | $4.10 | $4.10 | 17,730,850 |
| 2024-05-06 | $3.99 | $4.09 | $3.99 | $4.07 | $4.07 | 21,844,940 |
| 2024-04-30 | $4.05 | $4.05 | $3.94 | $3.96 | $3.96 | 20,591,200 |
| 2024-04-29 | $4.10 | $4.15 | $3.98 | $4.05 | $4.05 | 35,040,290 |
| 2024-04-26 | $3.76 | $4.10 | $3.70 | $4.10 | $4.10 | 42,375,710 |
| 2024-04-25 | $3.72 | $3.77 | $3.64 | $3.73 | $3.73 | 14,053,970 |
| 2024-04-24 | $3.65 | $3.71 | $3.55 | $3.71 | $3.71 | 18,594,500 |
| 2024-04-23 | $3.81 | $3.85 | $3.60 | $3.64 | $3.64 | 25,335,410 |
| 2024-04-22 | $3.89 | $3.95 | $3.85 | $3.88 | $3.88 | 13,772,180 |
| 2024-04-19 | $3.87 | $3.97 | $3.86 | $3.90 | $3.90 | 14,388,110 |
| 2024-04-18 | $3.92 | $3.98 | $3.86 | $3.94 | $3.94 | 16,247,410 |
| 2024-04-17 | $3.75 | $3.93 | $3.75 | $3.93 | $3.93 | 20,568,090 |
| 2024-04-16 | $3.95 | $3.97 | $3.70 | $3.70 | $3.70 | 19,090,380 |
| 2024-04-15 | $4.01 | $4.07 | $3.91 | $3.97 | $3.97 | 20,806,660 |
| 2024-04-12 | $4.03 | $4.06 | $3.98 | $3.99 | $3.99 | 14,106,420 |
| 2024-04-11 | $3.90 | $4.08 | $3.88 | $4.03 | $4.03 | 18,563,650 |
| 2024-04-10 | $4.13 | $4.15 | $3.91 | $3.94 | $3.94 | 23,589,750 |
| 2024-04-09 | $4.04 | $4.17 | $4.04 | $4.16 | $4.16 | 16,327,620 |
| 2024-04-08 | $4.14 | $4.17 | $4.05 | $4.05 | $4.05 | 12,789,190 |
| 2024-04-03 | $4.22 | $4.22 | $4.12 | $4.14 | $4.14 | 14,169,210 |
| 2024-04-02 | $4.19 | $4.22 | $4.13 | $4.21 | $4.21 | 18,194,210 |
| 2024-04-01 | $4.10 | $4.14 | $4.05 | $4.13 | $4.13 | 14,399,080 |
| 2024-03-29 | $4.00 | $4.08 | $4.00 | $4.05 | $4.05 | 11,350,450 |
| 2024-03-28 | $3.85 | $4.05 | $3.85 | $4.01 | $4.01 | 15,809,170 |
| 2024-03-27 | $4.10 | $4.12 | $3.94 | $3.95 | $3.95 | 16,907,720 |
| 2024-03-26 | $4.05 | $4.13 | $4.00 | $4.09 | $4.09 | 23,782,350 |
| 2024-03-25 | $4.12 | $4.19 | $4.04 | $4.04 | $4.04 | 22,565,250 |
| 2024-03-22 | $4.20 | $4.29 | $4.13 | $4.14 | $4.14 | 39,390,490 |
| 2024-03-21 | $4.16 | $4.52 | $4.11 | $4.31 | $4.31 | 47,178,430 |
| 2024-03-20 | $4.12 | $4.17 | $4.11 | $4.17 | $4.17 | 10,111,150 |
| 2024-03-19 | $4.16 | $4.20 | $4.13 | $4.14 | $4.14 | 9,975,050 |
| 2024-03-18 | $4.18 | $4.21 | $4.14 | $4.18 | $4.18 | 11,433,600 |
| 2024-03-15 | $4.08 | $4.16 | $4.08 | $4.16 | $4.16 | 10,052,900 |
| 2024-03-14 | $4.15 | $4.17 | $4.06 | $4.11 | $4.11 | 9,183,500 |
| 2024-03-13 | $4.13 | $4.16 | $4.11 | $4.13 | $4.13 | 9,575,300 |
| 2024-03-12 | $4.19 | $4.22 | $4.13 | $4.15 | $4.15 | 11,326,000 |
| 2024-03-11 | $4.02 | $4.19 | $4.02 | $4.19 | $4.19 | 18,802,520 |
| 2024-03-08 | $4.00 | $4.10 | $3.99 | $4.04 | $4.04 | 8,785,140 |
| 2024-03-07 | $4.13 | $4.13 | $4.03 | $4.04 | $4.04 | 10,548,750 |
| 2024-03-06 | $3.97 | $4.14 | $3.97 | $4.10 | $4.10 | 14,518,340 |
| 2024-03-05 | $4.06 | $4.06 | $3.98 | $4.01 | $4.01 | 12,844,600 |
| 2024-03-04 | $4.09 | $4.14 | $4.02 | $4.07 | $4.07 | 15,563,150 |
| 2024-03-01 | $4.04 | $4.12 | $4.03 | $4.07 | $4.07 | 15,733,570 |
| 2024-02-29 | $3.86 | $4.04 | $3.85 | $4.04 | $4.04 | 16,131,150 |
| 2024-02-28 | $3.99 | $4.19 | $3.90 | $3.90 | $3.90 | 30,370,400 |
| 2024-02-27 | $3.90 | $3.96 | $3.88 | $3.96 | $3.96 | 14,228,800 |
| 2024-02-26 | $3.89 | $3.96 | $3.86 | $3.91 | $3.91 | 16,638,360 |
| 2024-02-23 | $3.87 | $3.91 | $3.80 | $3.88 | $3.88 | 14,090,910 |
| 2024-02-22 | $3.89 | $3.91 | $3.82 | $3.86 | $3.86 | 9,948,150 |
| 2024-02-21 | $3.77 | $3.99 | $3.75 | $3.85 | $3.85 | 17,262,700 |
| 2024-02-20 | $3.82 | $3.85 | $3.73 | $3.80 | $3.80 | 13,848,080 |
| 2024-02-19 | $3.86 | $3.96 | $3.78 | $3.82 | $3.82 | 34,427,090 |
| 2024-02-08 | $3.77 | $3.96 | $3.69 | $3.88 | $3.88 | 39,890,410 |
| 2024-02-07 | $3.35 | $3.66 | $3.34 | $3.66 | $3.66 | 27,057,330 |
| 2024-02-06 | $3.12 | $3.39 | $3.02 | $3.33 | $3.33 | 28,329,580 |
| 2024-02-05 | $3.42 | $3.42 | $3.08 | $3.16 | $3.16 | 30,918,970 |
| 2024-02-02 | $3.59 | $3.65 | $3.29 | $3.42 | $3.42 | 16,785,850 |
| 2024-02-01 | $3.60 | $3.69 | $3.51 | $3.58 | $3.58 | 15,566,440 |
| 2024-01-31 | $3.73 | $3.81 | $3.59 | $3.60 | $3.60 | 13,377,690 |
| 2024-01-30 | $3.86 | $3.88 | $3.71 | $3.72 | $3.72 | 9,648,600 |
| 2024-01-29 | $4.02 | $4.02 | $3.83 | $3.84 | $3.84 | 12,301,200 |
| 2024-01-26 | $3.97 | $4.04 | $3.95 | $3.97 | $3.97 | 10,690,680 |
| 2024-01-25 | $3.85 | $4.00 | $3.80 | $4.00 | $4.00 | 13,784,170 |
| 2024-01-24 | $3.86 | $3.91 | $3.70 | $3.88 | $3.88 | 13,780,800 |
| 2024-01-23 | $3.80 | $3.86 | $3.68 | $3.83 | $3.83 | 17,570,900 |
| 2024-01-22 | $4.00 | $4.03 | $3.74 | $3.78 | $3.78 | 18,046,560 |
| 2024-01-19 | $4.15 | $4.17 | $4.03 | $4.03 | $4.03 | 11,316,440 |
| 2024-01-18 | $4.18 | $4.21 | $4.01 | $4.13 | $4.13 | 18,690,800 |
| 2024-01-17 | $4.31 | $4.32 | $4.19 | $4.19 | $4.19 | 10,702,300 |
| 2024-01-16 | $4.30 | $4.35 | $4.23 | $4.31 | $4.31 | 12,072,350 |
| 2024-01-15 | $4.31 | $4.35 | $4.27 | $4.30 | $4.30 | 10,286,560 |
| 2024-01-12 | $4.34 | $4.40 | $4.29 | $4.33 | $4.33 | 9,208,100 |
| 2024-01-11 | $4.22 | $4.33 | $4.20 | $4.31 | $4.31 | 12,832,610 |
| 2024-01-10 | $4.21 | $4.30 | $4.15 | $4.21 | $4.21 | 9,546,340 |
| 2024-01-09 | $4.19 | $4.29 | $4.15 | $4.21 | $4.21 | 10,075,800 |
| 2024-01-08 | $4.27 | $4.29 | $4.19 | $4.19 | $4.19 | 10,495,300 |
| 2024-01-05 | $4.38 | $4.41 | $4.26 | $4.28 | $4.28 | 10,607,000 |
| 2024-01-04 | $4.41 | $4.43 | $4.34 | $4.37 | $4.37 | 10,515,210 |
| 2024-01-03 | $4.42 | $4.44 | $4.38 | $4.43 | $4.43 | 9,322,960 |
| 2024-01-02 | $4.39 | $4.45 | $4.37 | $4.42 | $4.42 | 12,877,500 |
| 2024-01-01 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2023-12-29 | $4.29 | $4.40 | $4.28 | $4.39 | $4.39 | 14,983,870 |
| 2023-12-28 | $4.10 | $4.32 | $4.08 | $4.31 | $4.31 | 20,868,910 |
| 2023-12-27 | $4.15 | $4.15 | $4.05 | $4.10 | $4.10 | 6,792,630 |
| 2023-12-26 | $4.17 | $4.18 | $4.10 | $4.12 | $4.12 | 5,572,800 |
| 2023-12-25 | $4.18 | $4.21 | $4.11 | $4.15 | $4.15 | 6,139,100 |
| 2023-12-22 | $4.19 | $4.22 | $4.11 | $4.19 | $4.19 | 11,527,400 |
| 2023-12-21 | $4.11 | $4.21 | $4.08 | $4.19 | $4.19 | 12,064,780 |
| 2023-12-20 | $4.13 | $4.17 | $4.12 | $4.12 | $4.12 | 9,329,090 |
| 2023-12-19 | $4.12 | $4.16 | $4.10 | $4.13 | $4.13 | 4,864,100 |
| 2023-12-18 | $4.19 | $4.21 | $4.10 | $4.12 | $4.12 | 11,108,800 |
| 2023-12-15 | $4.28 | $4.29 | $4.20 | $4.22 | $4.22 | 8,203,700 |
| 2023-12-14 | $4.23 | $4.30 | $4.22 | $4.26 | $4.26 | 11,167,140 |
| 2023-12-13 | $4.23 | $4.27 | $4.20 | $4.23 | $4.23 | 8,725,190 |
| 2023-12-12 | $4.25 | $4.25 | $4.21 | $4.24 | $4.24 | 6,558,950 |
| 2023-12-11 | $4.19 | $4.26 | $4.14 | $4.25 | $4.25 | 11,642,850 |
| 2023-12-08 | $4.23 | $4.27 | $4.19 | $4.19 | $4.19 | 7,886,430 |
| 2023-12-07 | $4.27 | $4.27 | $4.20 | $4.24 | $4.24 | 8,214,600 |
| 2023-12-06 | $4.19 | $4.30 | $4.17 | $4.27 | $4.27 | 13,066,780 |
| 2023-12-05 | $4.28 | $4.29 | $4.19 | $4.19 | $4.19 | 10,100,300 |
| 2023-12-04 | $4.30 | $4.33 | $4.28 | $4.30 | $4.30 | 10,662,940 |
| 2023-12-01 | $4.29 | $4.31 | $4.22 | $4.28 | $4.28 | 16,921,470 |
| 2023-11-30 | $4.43 | $4.44 | $4.28 | $4.31 | $4.31 | 28,205,880 |
| 2023-11-29 | $4.44 | $4.67 | $4.41 | $4.50 | $4.50 | 25,219,780 |
| 2023-11-28 | $4.43 | $4.46 | $4.39 | $4.43 | $4.43 | 8,970,510 |
| 2023-11-27 | $4.42 | $4.46 | $4.41 | $4.43 | $4.43 | 10,566,060 |
| 2023-11-24 | $4.56 | $4.56 | $4.44 | $4.45 | $4.45 | 12,986,500 |
| 2023-11-23 | $4.48 | $4.55 | $4.47 | $4.54 | $4.54 | 6,980,450 |
| 2023-11-22 | $4.56 | $4.59 | $4.50 | $4.50 | $4.50 | 10,170,600 |
| 2023-11-21 | $4.63 | $4.64 | $4.56 | $4.57 | $4.57 | 8,952,700 |
| 2023-11-20 | $4.63 | $4.65 | $4.57 | $4.63 | $4.63 | 11,098,100 |
| 2023-11-17 | $4.53 | $4.60 | $4.49 | $4.59 | $4.59 | 9,773,460 |
| 2023-11-16 | $4.59 | $4.60 | $4.52 | $4.53 | $4.53 | 9,022,890 |
| 2023-11-15 | $4.57 | $4.62 | $4.56 | $4.60 | $4.60 | 11,796,690 |
| 2023-11-14 | $4.56 | $4.58 | $4.52 | $4.55 | $4.55 | 7,993,090 |
| 2023-11-13 | $4.51 | $4.55 | $4.49 | $4.54 | $4.54 | 6,871,880 |
| 2023-11-10 | $4.50 | $4.53 | $4.46 | $4.50 | $4.50 | 7,257,300 |
| 2023-11-09 | $4.52 | $4.56 | $4.49 | $4.52 | $4.52 | 7,593,700 |
| 2023-11-08 | $4.57 | $4.57 | $4.50 | $4.52 | $4.52 | 10,123,610 |
| 2023-11-07 | $4.63 | $4.63 | $4.55 | $4.58 | $4.58 | 8,974,800 |
| 2023-11-06 | $4.55 | $4.64 | $4.53 | $4.62 | $4.62 | 17,660,360 |
| 2023-11-03 | $4.45 | $4.54 | $4.44 | $4.51 | $4.51 | 10,329,450 |
| 2023-11-02 | $4.50 | $4.53 | $4.44 | $4.45 | $4.45 | 8,607,600 |
| 2023-11-01 | $4.44 | $4.52 | $4.42 | $4.51 | $4.51 | 8,553,110 |
| 2023-10-31 | $4.55 | $4.55 | $4.43 | $4.46 | $4.46 | 11,425,840 |
| 2023-10-30 | $4.55 | $4.58 | $4.51 | $4.53 | $4.53 | 13,954,650 |
| 2023-10-27 | $4.48 | $4.60 | $4.46 | $4.59 | $4.59 | 13,575,310 |
| 2023-10-26 | $4.52 | $4.55 | $4.41 | $4.54 | $4.54 | 9,785,590 |
| 2023-10-25 | $4.49 | $4.55 | $4.46 | $4.52 | $4.52 | 8,820,050 |
| 2023-10-24 | $4.42 | $4.48 | $4.38 | $4.46 | $4.46 | 10,144,800 |
| 2023-10-23 | $4.55 | $4.56 | $4.38 | $4.41 | $4.41 | 15,646,950 |
| 2023-10-20 | $4.42 | $4.65 | $4.40 | $4.59 | $4.59 | 21,179,860 |
| 2023-10-19 | $4.53 | $4.57 | $4.44 | $4.45 | $4.45 | 16,693,700 |
| 2023-10-18 | $4.63 | $4.63 | $4.48 | $4.57 | $4.57 | 19,367,820 |
| 2023-10-17 | $4.82 | $4.83 | $4.64 | $4.66 | $4.66 | 44,560,440 |
| 2023-10-16 | $4.80 | $5.03 | $4.70 | $4.92 | $4.92 | 26,456,640 |
| 2023-10-13 | $4.85 | $4.86 | $4.79 | $4.82 | $4.82 | 6,196,700 |
| 2023-10-12 | $4.80 | $4.88 | $4.79 | $4.87 | $4.87 | 9,532,800 |
| 2023-10-11 | $4.83 | $4.86 | $4.78 | $4.79 | $4.79 | 7,188,570 |
| 2023-10-10 | $4.85 | $4.88 | $4.79 | $4.82 | $4.82 | 8,255,100 |
| 2023-10-09 | $4.80 | $4.86 | $4.78 | $4.84 | $4.84 | 9,116,630 |
| 2023-09-28 | $4.82 | $4.82 | $4.77 | $4.78 | $4.78 | 7,972,390 |
| 2023-09-27 | $4.70 | $4.85 | $4.68 | $4.79 | $4.79 | 9,232,010 |
| 2023-09-26 | $4.75 | $4.76 | $4.70 | $4.70 | $4.70 | 4,710,000 |
| 2023-09-25 | $4.79 | $4.79 | $4.72 | $4.74 | $4.74 | 6,306,600 |
| 2023-09-22 | $4.67 | $4.78 | $4.62 | $4.77 | $4.77 | 8,602,400 |
| 2023-09-21 | $4.69 | $4.75 | $4.68 | $4.69 | $4.69 | 7,271,800 |
| 2023-09-20 | $4.78 | $4.80 | $4.72 | $4.72 | $4.72 | 7,149,900 |
| 2023-09-19 | $4.80 | $4.80 | $4.74 | $4.77 | $4.77 | 8,120,000 |
| 2023-09-18 | $4.88 | $4.89 | $4.75 | $4.80 | $4.80 | 14,251,000 |
| 2023-09-15 | $4.89 | $4.93 | $4.83 | $4.93 | $4.93 | 8,301,800 |
| 2023-09-14 | $4.91 | $4.91 | $4.83 | $4.86 | $4.86 | 6,725,260 |
| 2023-09-13 | $4.97 | $4.99 | $4.88 | $4.90 | $4.90 | 6,818,700 |
| 2023-09-12 | $4.95 | $5.01 | $4.93 | $4.98 | $4.98 | 7,058,300 |
| 2023-09-11 | $4.90 | $4.97 | $4.84 | $4.95 | $4.95 | 7,893,900 |
| 2023-09-08 | $4.88 | $4.92 | $4.87 | $4.88 | $4.88 | 5,691,200 |
| 2023-09-07 | $4.98 | $5.01 | $4.90 | $4.90 | $4.90 | 7,549,900 |
| 2023-09-06 | $4.93 | $5.01 | $4.91 | $4.99 | $4.99 | 7,383,220 |
| 2023-09-05 | $4.97 | $5.02 | $4.93 | $4.96 | $4.96 | 9,099,290 |
| 2023-09-04 | $4.92 | $4.99 | $4.85 | $4.98 | $4.98 | 10,390,500 |
| 2023-09-01 | $4.87 | $4.96 | $4.87 | $4.92 | $4.92 | 7,586,920 |
| 2023-08-31 | $4.93 | $4.94 | $4.88 | $4.90 | $4.90 | 8,178,500 |
| 2023-08-30 | $4.88 | $4.98 | $4.88 | $4.94 | $4.94 | 13,654,380 |
| 2023-08-29 | $4.74 | $4.87 | $4.73 | $4.85 | $4.85 | 12,702,020 |
| 2023-08-28 | $4.91 | $4.93 | $4.71 | $4.72 | $4.72 | 20,144,160 |
| 2023-08-25 | $4.70 | $4.75 | $4.62 | $4.68 | $4.68 | 11,616,270 |
| 2023-08-24 | $4.73 | $4.77 | $4.68 | $4.73 | $4.73 | 9,164,180 |
| 2023-08-23 | $4.80 | $4.85 | $4.72 | $4.72 | $4.72 | 8,971,520 |
| 2023-08-22 | $4.85 | $4.88 | $4.73 | $4.83 | $4.83 | 11,517,870 |
| 2023-08-21 | $4.92 | $5.03 | $4.79 | $4.80 | $4.80 | 15,834,700 |
| 2023-08-18 | $5.07 | $5.09 | $4.96 | $4.97 | $4.97 | 9,984,600 |
| 2023-08-17 | $5.07 | $5.08 | $4.98 | $5.06 | $5.06 | 9,739,800 |
| 2023-08-16 | $5.20 | $5.20 | $5.04 | $5.05 | $5.05 | 12,628,930 |
| 2023-08-15 | $5.25 | $5.26 | $5.16 | $5.20 | $5.20 | 7,324,500 |
| 2023-08-14 | $5.25 | $5.30 | $5.15 | $5.25 | $5.25 | 9,940,930 |
| 2023-08-11 | $5.44 | $5.45 | $5.27 | $5.28 | $5.28 | 9,643,130 |
| 2023-08-10 | $5.42 | $5.47 | $5.40 | $5.43 | $5.43 | 6,382,300 |
| 2023-08-09 | $5.50 | $5.51 | $5.41 | $5.42 | $5.42 | 6,862,400 |
| 2023-08-08 | $5.57 | $5.59 | $5.48 | $5.50 | $5.50 | 9,676,170 |
| 2023-08-07 | $5.55 | $5.60 | $5.55 | $5.58 | $5.58 | 6,983,100 |
| 2023-08-04 | $5.60 | $5.63 | $5.55 | $5.57 | $5.57 | 9,955,000 |
| 2023-08-03 | $5.59 | $5.61 | $5.55 | $5.57 | $5.57 | 10,467,690 |
| 2023-08-02 | $5.68 | $5.68 | $5.55 | $5.62 | $5.62 | 15,801,540 |
| 2023-08-01 | $5.55 | $5.63 | $5.50 | $5.61 | $5.61 | 15,194,100 |
| 2023-07-31 | $5.46 | $5.58 | $5.46 | $5.57 | $5.57 | 11,602,240 |
| 2023-07-28 | $5.42 | $5.50 | $5.37 | $5.48 | $5.48 | 8,641,800 |
| 2023-07-27 | $5.46 | $5.52 | $5.43 | $5.44 | $5.44 | 8,668,750 |
| 2023-07-26 | $5.51 | $5.51 | $5.43 | $5.45 | $5.45 | 6,567,950 |
| 2023-07-25 | $5.45 | $5.52 | $5.43 | $5.50 | $5.50 | 9,006,210 |
| 2023-07-24 | $5.38 | $5.44 | $5.32 | $5.41 | $5.41 | 6,714,700 |
| 2023-07-21 | $5.47 | $5.48 | $5.36 | $5.39 | $5.39 | 9,459,710 |
| 2023-07-20 | $5.52 | $5.58 | $5.45 | $5.46 | $5.46 | 10,210,420 |
| 2023-07-19 | $5.57 | $5.59 | $5.49 | $5.50 | $5.50 | 7,746,200 |
| 2023-07-18 | $5.52 | $5.59 | $5.50 | $5.55 | $5.55 | 8,649,590 |
| 2023-07-17 | $5.50 | $5.58 | $5.50 | $5.54 | $5.54 | 6,854,900 |
| 2023-07-14 | $5.60 | $5.60 | $5.51 | $5.52 | $5.52 | 7,601,700 |
| 2023-07-13 | $5.58 | $5.61 | $5.55 | $5.57 | $5.57 | 9,233,800 |
| 2023-07-12 | $5.57 | $5.62 | $5.53 | $5.55 | $5.55 | 10,672,330 |
| 2023-07-11 | $5.53 | $5.57 | $5.47 | $5.56 | $5.56 | 8,715,300 |
| 2023-07-10 | $5.49 | $5.55 | $5.47 | $5.51 | $5.51 | 6,971,900 |
| 2023-07-07 | $5.55 | $5.55 | $5.47 | $5.49 | $5.49 | 7,434,300 |
| 2023-07-06 | $5.53 | $5.59 | $5.48 | $5.53 | $5.53 | 9,297,880 |
| 2023-07-05 | $5.60 | $5.63 | $5.52 | $5.53 | $5.53 | 11,676,800 |
| 2023-07-04 | $5.55 | $5.69 | $5.54 | $5.59 | $5.59 | 18,141,150 |
| 2023-07-03 | $5.54 | $5.60 | $5.52 | $5.55 | $5.55 | 17,484,470 |
| 2023-06-30 | $5.45 | $5.55 | $5.42 | $5.52 | $5.52 | 16,163,810 |
| 2023-06-29 | $5.38 | $5.46 | $5.36 | $5.43 | $5.43 | 12,251,750 |
| 2023-06-28 | $5.36 | $5.40 | $5.34 | $5.38 | $5.38 | 10,272,890 |
| 2023-06-27 | $5.29 | $5.37 | $5.28 | $5.35 | $5.35 | 9,390,180 |
| 2023-06-26 | $5.26 | $5.37 | $5.21 | $5.30 | $5.30 | 12,133,920 |
| 2023-06-21 | $5.33 | $5.37 | $5.25 | $5.26 | $5.26 | 8,230,060 |
| 2023-06-20 | $5.30 | $5.36 | $5.30 | $5.32 | $5.32 | 8,288,560 |
| 2023-06-19 | $5.32 | $5.37 | $5.29 | $5.32 | $5.32 | 8,863,740 |
| 2023-06-16 | $5.33 | $5.34 | $5.27 | $5.32 | $5.32 | 8,005,300 |
| 2023-06-15 | $5.17 | $5.31 | $5.16 | $5.30 | $5.30 | 12,026,840 |
| 2023-06-14 | $5.23 | $5.24 | $5.15 | $5.17 | $5.17 | 9,319,550 |
| 2023-06-13 | $5.23 | $5.29 | $5.21 | $5.23 | $5.23 | 5,937,170 |
| 2023-06-12 | $5.20 | $5.27 | $5.15 | $5.23 | $5.23 | 7,150,120 |
| 2023-06-09 | $5.17 | $5.20 | $5.15 | $5.19 | $5.19 | 8,069,100 |
| 2023-06-08 | $5.20 | $5.25 | $5.12 | $5.16 | $5.16 | 8,837,100 |
| 2023-06-07 | $5.34 | $5.34 | $5.19 | $5.20 | $5.20 | 11,212,200 |
| 2023-06-06 | $5.44 | $5.49 | $5.30 | $5.32 | $5.32 | 10,068,000 |
| 2023-06-05 | $5.46 | $5.52 | $5.44 | $5.46 | $5.46 | 10,299,480 |
| 2023-06-02 | $5.36 | $5.49 | $5.36 | $5.48 | $5.48 | 12,861,020 |
| 2023-06-01 | $5.29 | $5.40 | $5.27 | $5.35 | $5.35 | 9,641,400 |
| 2023-05-31 | $5.29 | $5.34 | $5.26 | $5.29 | $5.29 | 8,719,840 |
| 2023-05-30 | $5.29 | $5.36 | $5.23 | $5.32 | $5.32 | 7,803,710 |
| 2023-05-29 | $5.41 | $5.45 | $5.30 | $5.31 | $5.31 | 10,406,200 |
| 2023-05-26 | $5.46 | $5.47 | $5.31 | $5.45 | $5.45 | 11,595,200 |
| 2023-05-25 | $5.42 | $5.52 | $5.35 | $5.47 | $5.47 | 12,352,120 |
| 2023-05-24 | $5.39 | $5.48 | $5.35 | $5.42 | $5.42 | 8,174,110 |
| 2023-05-23 | $5.54 | $5.55 | $5.40 | $5.41 | $5.41 | 9,687,790 |
| 2023-05-22 | $5.51 | $5.57 | $5.50 | $5.53 | $5.53 | 7,586,810 |
| 2023-05-19 | $5.52 | $5.56 | $5.48 | $5.52 | $5.52 | 7,965,170 |
| 2023-05-18 | $5.55 | $5.58 | $5.51 | $5.56 | $5.56 | 10,282,260 |
| 2023-05-17 | $5.55 | $5.59 | $5.50 | $5.57 | $5.57 | 14,056,220 |
| 2023-05-16 | $5.50 | $5.62 | $5.48 | $5.55 | $5.55 | 21,365,050 |
| 2023-05-15 | $5.38 | $5.50 | $5.38 | $5.48 | $5.48 | 13,932,020 |
| 2023-05-12 | $5.43 | $5.46 | $5.37 | $5.41 | $5.41 | 8,079,030 |
| 2023-05-11 | $5.48 | $5.51 | $5.43 | $5.45 | $5.45 | 8,046,400 |
| 2023-05-10 | $5.37 | $5.48 | $5.33 | $5.46 | $5.46 | 12,648,800 |
| 2023-05-09 | $5.41 | $5.43 | $5.34 | $5.37 | $5.37 | 11,361,400 |
| 2023-05-08 | $5.35 | $5.49 | $5.35 | $5.44 | $5.44 | 11,432,900 |
| 2023-05-05 | $5.49 | $5.49 | $5.32 | $5.38 | $5.38 | 9,833,950 |
| 2023-05-04 | $5.39 | $5.49 | $5.38 | $5.44 | $5.44 | 11,005,480 |
| 2023-05-03 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2023-05-02 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2023-04-28 | $5.41 | $5.43 | $5.38 | $5.41 | $5.41 | 10,020,210 |
| 2023-04-27 | $5.41 | $5.42 | $5.32 | $5.37 | $5.37 | 12,390,950 |
| 2023-04-26 | $5.25 | $5.43 | $5.20 | $5.38 | $5.38 | 16,477,080 |
| 2023-04-25 | $5.34 | $5.37 | $5.15 | $5.23 | $5.23 | 12,481,300 |
| 2023-04-24 | $5.15 | $5.29 | $5.12 | $5.29 | $5.29 | 11,088,550 |
| 2023-04-21 | $5.38 | $5.43 | $5.15 | $5.17 | $5.17 | 19,268,000 |
| 2023-04-20 | $5.55 | $5.55 | $5.38 | $5.40 | $5.40 | 20,230,500 |
| 2023-04-19 | $5.45 | $5.57 | $5.44 | $5.52 | $5.52 | 20,704,800 |
| 2023-04-18 | $5.43 | $5.51 | $5.40 | $5.44 | $5.44 | 11,786,660 |
| 2023-04-17 | $5.37 | $5.43 | $5.34 | $5.42 | $5.42 | 11,387,170 |
| 2023-04-14 | $5.35 | $5.44 | $5.35 | $5.38 | $5.38 | 8,593,650 |
| 2023-04-13 | $5.43 | $5.46 | $5.36 | $5.37 | $5.37 | 10,655,200 |
| 2023-04-12 | $5.48 | $5.49 | $5.40 | $5.41 | $5.41 | 12,251,500 |
| 2023-04-11 | $5.47 | $5.54 | $5.42 | $5.49 | $5.49 | 10,385,700 |
| 2023-04-10 | $5.42 | $5.50 | $5.40 | $5.49 | $5.49 | 16,384,080 |
| 2023-04-07 | $5.38 | $5.44 | $5.38 | $5.42 | $5.42 | 8,654,300 |
| 2023-04-06 | $5.45 | $5.46 | $5.35 | $5.37 | $5.37 | 17,966,600 |
| 2023-04-05 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2023-04-04 | $5.64 | $5.64 | $5.46 | $5.47 | $5.47 | 22,114,170 |
| 2023-04-03 | $5.53 | $5.61 | $5.50 | $5.60 | $5.60 | 12,562,590 |
| 2023-03-31 | $5.55 | $5.57 | $5.50 | $5.53 | $5.53 | 11,274,700 |
| 2023-03-30 | $5.46 | $5.55 | $5.34 | $5.55 | $5.55 | 21,041,300 |
| 2023-03-29 | $5.52 | $5.56 | $5.44 | $5.45 | $5.45 | 17,728,050 |
| 2023-03-28 | $5.64 | $5.66 | $5.51 | $5.52 | $5.52 | 17,043,790 |
| 2023-03-27 | $5.61 | $5.67 | $5.58 | $5.63 | $5.63 | 16,740,440 |
| 2023-03-24 | $5.68 | $5.69 | $5.60 | $5.62 | $5.62 | 19,946,310 |
| 2023-03-23 | $5.66 | $5.68 | $5.62 | $5.68 | $5.68 | 12,327,360 |
| 2023-03-22 | $5.66 | $5.72 | $5.62 | $5.69 | $5.69 | 18,764,610 |
| 2023-03-21 | $5.59 | $5.70 | $5.53 | $5.67 | $5.67 | 21,860,400 |
| 2023-03-20 | $5.53 | $5.64 | $5.48 | $5.59 | $5.59 | 19,422,620 |
| 2023-03-17 | $5.56 | $5.63 | $5.52 | $5.53 | $5.53 | 21,923,630 |
| 2023-03-16 | $5.70 | $5.70 | $5.46 | $5.52 | $5.52 | 30,774,630 |
| 2023-03-15 | $5.80 | $5.81 | $5.69 | $5.73 | $5.73 | 22,388,360 |
| 2023-03-14 | $6.00 | $6.01 | $5.64 | $5.74 | $5.74 | 55,009,010 |
| 2023-03-13 | $6.15 | $6.40 | $6.05 | $6.09 | $6.09 | 54,418,180 |
| 2023-03-10 | $6.10 | $6.20 | $6.02 | $6.20 | $6.20 | 42,255,550 |
| 2023-03-09 | $6.04 | $6.25 | $5.97 | $6.19 | $6.19 | 67,585,750 |
| 2023-03-08 | $5.98 | $6.05 | $5.92 | $6.04 | $6.04 | 38,856,020 |
| 2023-03-07 | $5.89 | $6.11 | $5.76 | $6.03 | $6.03 | 60,487,820 |
| 2023-03-06 | $5.87 | $5.94 | $5.83 | $5.91 | $5.91 | 30,001,890 |
| 2023-03-03 | $6.00 | $6.00 | $5.83 | $5.86 | $5.86 | 42,187,700 |
| 2023-03-02 | $6.00 | $6.08 | $5.96 | $6.02 | $6.02 | 46,370,850 |
| 2023-03-01 | $6.00 | $6.04 | $5.93 | $6.04 | $6.04 | 72,957,330 |
| 2023-02-28 | $6.08 | $6.50 | $5.93 | $6.14 | $6.14 | 135,572,370 |
| 2023-02-27 | $5.49 | $6.02 | $5.48 | $6.02 | $6.02 | 48,263,060 |
| 2023-02-24 | $5.52 | $5.54 | $5.44 | $5.47 | $5.47 | 8,141,700 |
| 2023-02-23 | $5.54 | $5.57 | $5.50 | $5.53 | $5.53 | 8,747,640 |
| 2023-02-22 | $5.54 | $5.58 | $5.50 | $5.54 | $5.54 | 9,445,660 |
| 2023-02-21 | $5.43 | $5.58 | $5.41 | $5.57 | $5.57 | 19,250,180 |
| 2023-02-20 | $5.36 | $5.44 | $5.33 | $5.43 | $5.43 | 12,897,700 |
| 2023-02-17 | $5.48 | $5.51 | $5.38 | $5.40 | $5.40 | 12,020,220 |
| 2023-02-16 | $5.65 | $5.66 | $5.42 | $5.47 | $5.47 | 25,464,730 |
| 2023-02-15 | $5.62 | $5.70 | $5.60 | $5.64 | $5.64 | 16,592,150 |
| 2023-02-14 | $5.64 | $5.67 | $5.59 | $5.62 | $5.62 | 16,592,560 |
| 2023-02-13 | $5.52 | $5.67 | $5.49 | $5.64 | $5.64 | 23,526,430 |
| 2023-02-10 | $5.54 | $5.56 | $5.47 | $5.53 | $5.53 | 14,430,800 |
| 2023-02-09 | $5.49 | $5.56 | $5.45 | $5.56 | $5.56 | 16,424,090 |
| 2023-02-08 | $5.48 | $5.55 | $5.45 | $5.50 | $5.50 | 13,794,640 |
| 2023-02-07 | $5.44 | $5.49 | $5.42 | $5.48 | $5.48 | 12,092,130 |
| 2023-02-06 | $5.47 | $5.52 | $5.42 | $5.44 | $5.44 | 13,584,800 |
| 2023-02-03 | $5.59 | $5.59 | $5.41 | $5.47 | $5.47 | 30,657,010 |
| 2023-02-02 | $5.58 | $5.71 | $5.55 | $5.62 | $5.62 | 45,292,410 |
| 2023-02-01 | $5.42 | $5.48 | $5.37 | $5.46 | $5.46 | 16,110,720 |
| 2023-01-31 | $5.36 | $5.41 | $5.34 | $5.40 | $5.40 | 13,823,910 |
| 2023-01-30 | $5.35 | $5.43 | $5.34 | $5.38 | $5.38 | 16,249,700 |
| 2023-01-20 | $5.21 | $5.32 | $5.19 | $5.29 | $5.29 | 11,072,030 |
| 2023-01-19 | $5.18 | $5.21 | $5.15 | $5.20 | $5.20 | 8,838,770 |
| 2023-01-18 | $5.20 | $5.26 | $5.19 | $5.20 | $5.20 | 12,830,030 |
| 2023-01-17 | $5.23 | $5.26 | $5.20 | $5.23 | $5.23 | 6,569,300 |
| 2023-01-16 | $5.23 | $5.29 | $5.19 | $5.22 | $5.22 | 13,307,920 |
| 2023-01-13 | $5.29 | $5.32 | $5.20 | $5.23 | $5.23 | 9,579,850 |
| 2023-01-12 | $5.24 | $5.34 | $5.24 | $5.29 | $5.29 | 8,497,880 |
| 2023-01-11 | $5.29 | $5.35 | $5.23 | $5.24 | $5.24 | 10,492,160 |
| 2023-01-10 | $5.38 | $5.39 | $5.30 | $5.32 | $5.32 | 10,502,130 |
| 2023-01-09 | $5.35 | $5.42 | $5.30 | $5.34 | $5.34 | 14,063,600 |
| 2023-01-06 | $5.28 | $5.44 | $5.25 | $5.31 | $5.31 | 18,630,300 |
| 2023-01-05 | $5.20 | $5.28 | $5.15 | $5.28 | $5.28 | 17,428,040 |
| 2023-01-04 | $5.17 | $5.22 | $5.11 | $5.17 | $5.17 | 15,707,430 |
| 2023-01-03 | $5.05 | $5.17 | $4.95 | $5.14 | $5.14 | 16,791,140 |
| 2023-01-02 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2022-12-30 | $5.05 | $5.14 | $4.99 | $5.05 | $5.05 | 15,014,500 |
| 2022-12-29 | $5.05 | $5.08 | $5.02 | $5.02 | $5.02 | 7,717,400 |
| 2022-12-28 | $5.04 | $5.11 | $5.02 | $5.08 | $5.08 | 10,182,120 |
| 2022-12-27 | $5.01 | $5.10 | $5.01 | $5.07 | $5.07 | 10,629,300 |
| 2022-12-26 | $4.79 | $5.02 | $4.79 | $5.01 | $5.01 | 12,929,890 |
| 2022-12-23 | $4.86 | $4.89 | $4.77 | $4.81 | $4.81 | 12,447,330 |
| 2022-12-22 | $5.00 | $5.05 | $4.86 | $4.88 | $4.88 | 14,089,500 |
| 2022-12-21 | $5.10 | $5.13 | $4.94 | $4.97 | $4.97 | 13,693,190 |
| 2022-12-20 | $5.06 | $5.16 | $5.04 | $5.10 | $5.10 | 7,904,300 |
| 2022-12-19 | $5.20 | $5.21 | $5.04 | $5.06 | $5.06 | 13,105,690 |
| 2022-12-16 | $5.28 | $5.31 | $5.17 | $5.18 | $5.18 | 10,793,300 |
| 2022-12-15 | $5.22 | $5.31 | $5.14 | $5.29 | $5.29 | 15,450,850 |
| 2022-12-14 | $5.33 | $5.37 | $5.17 | $5.19 | $5.19 | 24,348,320 |
| 2022-12-13 | $5.38 | $5.46 | $5.34 | $5.37 | $5.37 | 15,855,000 |
| 2022-12-12 | $5.44 | $5.47 | $5.36 | $5.39 | $5.39 | 17,400,090 |
| 2022-12-09 | $5.52 | $5.55 | $5.46 | $5.49 | $5.49 | 13,397,300 |
| 2022-12-08 | $5.54 | $5.60 | $5.48 | $5.52 | $5.52 | 14,564,650 |
| 2022-12-07 | $5.60 | $5.65 | $5.51 | $5.53 | $5.53 | 20,677,020 |
| 2022-12-06 | $5.65 | $5.67 | $5.59 | $5.63 | $5.63 | 14,802,080 |
| 2022-12-05 | $5.64 | $5.70 | $5.61 | $5.68 | $5.68 | 20,529,740 |
| 2022-12-01 | $5.58 | $5.65 | $5.56 | $5.57 | $5.57 | 17,777,070 |
| 2022-11-30 | $5.55 | $5.64 | $5.53 | $5.56 | $5.56 | 16,138,490 |
| 2022-11-29 | $5.53 | $5.59 | $5.51 | $5.56 | $5.56 | 15,900,970 |
| 2022-11-28 | $5.37 | $5.56 | $5.37 | $5.54 | $5.54 | 14,378,780 |
| 2022-11-25 | $5.70 | $5.70 | $5.53 | $5.57 | $5.57 | 19,770,920 |
| 2022-11-24 | $5.70 | $5.76 | $5.63 | $5.70 | $5.70 | 30,667,580 |
| 2022-11-23 | $5.48 | $5.63 | $5.45 | $5.63 | $5.63 | 25,130,750 |
| 2022-11-22 | $5.60 | $5.60 | $5.46 | $5.48 | $5.48 | 18,495,440 |
| 2022-11-21 | $5.41 | $5.64 | $5.41 | $5.62 | $5.62 | 26,455,000 |
| 2022-11-18 | $5.49 | $5.55 | $5.44 | $5.46 | $5.46 | 19,141,460 |
| 2022-11-17 | $5.51 | $5.53 | $5.42 | $5.50 | $5.50 | 21,927,900 |
| 2022-11-16 | $5.70 | $5.74 | $5.54 | $5.56 | $5.56 | 30,759,320 |
| 2022-11-15 | $5.53 | $5.70 | $5.48 | $5.70 | $5.70 | 34,001,250 |
| 2022-11-14 | $5.61 | $5.64 | $5.47 | $5.53 | $5.53 | 28,417,450 |
| 2022-11-11 | $5.71 | $5.73 | $5.55 | $5.59 | $5.59 | 36,150,570 |
| 2022-11-10 | $5.70 | $5.71 | $5.52 | $5.57 | $5.57 | 29,800,420 |
| 2022-11-09 | $5.80 | $5.81 | $5.70 | $5.71 | $5.71 | 21,256,560 |
| 2022-11-08 | $5.92 | $5.95 | $5.73 | $5.82 | $5.82 | 29,097,470 |
| 2022-11-07 | $5.98 | $6.01 | $5.78 | $5.92 | $5.92 | 34,594,660 |
| 2022-11-04 | $5.86 | $6.06 | $5.86 | $6.01 | $6.01 | 33,912,630 |
| 2022-11-03 | $5.78 | $5.99 | $5.77 | $5.86 | $5.86 | 27,483,730 |
| 2022-11-02 | $5.79 | $5.92 | $5.71 | $5.83 | $5.83 | 31,991,150 |
| 2022-11-01 | $5.61 | $5.85 | $5.60 | $5.78 | $5.78 | 34,744,110 |
| 2022-10-31 | $5.61 | $5.73 | $5.51 | $5.62 | $5.62 | 46,699,970 |
| 2022-10-28 | $5.88 | $6.13 | $5.83 | $5.83 | $5.83 | 51,559,610 |
| 2022-10-27 | $6.64 | $6.76 | $6.46 | $6.48 | $6.48 | 35,508,440 |
| 2022-10-26 | $6.70 | $6.78 | $6.56 | $6.66 | $6.66 | 41,322,800 |
| 2022-10-25 | $6.60 | $6.78 | $6.50 | $6.70 | $6.70 | 34,759,520 |
| 2022-10-24 | $6.86 | $6.90 | $6.56 | $6.66 | $6.66 | 48,944,420 |
| 2022-10-21 | $6.40 | $6.96 | $6.39 | $6.84 | $6.84 | 79,519,410 |
| 2022-10-20 | $6.57 | $6.65 | $6.39 | $6.44 | $6.44 | 49,398,820 |
| 2022-10-19 | $6.75 | $7.05 | $6.66 | $6.70 | $6.70 | 70,020,970 |
| 2022-10-18 | $6.63 | $7.10 | $6.55 | $6.88 | $6.88 | 104,855,440 |
| 2022-10-17 | $6.62 | $6.71 | $6.42 | $6.63 | $6.63 | 62,120,110 |
| 2022-10-14 | $6.44 | $6.57 | $6.30 | $6.56 | $6.56 | 71,401,080 |
| 2022-10-13 | $6.50 | $6.85 | $6.31 | $6.45 | $6.45 | 111,133,630 |
| 2022-10-12 | $6.03 | $6.60 | $6.01 | $6.60 | $6.60 | 109,304,060 |
| 2022-10-11 | $5.46 | $6.00 | $5.45 | $6.00 | $6.00 | 66,346,470 |
| 2022-10-10 | $5.46 | $5.59 | $5.32 | $5.45 | $5.45 | 22,422,480 |
| 2022-09-30 | $5.52 | $5.68 | $5.41 | $5.43 | $5.43 | 19,670,930 |
| 2022-09-29 | $5.61 | $5.64 | $5.44 | $5.54 | $5.54 | 17,672,420 |
| 2022-09-28 | $5.71 | $5.81 | $5.51 | $5.53 | $5.53 | 21,135,150 |
| 2022-09-27 | $5.71 | $5.86 | $5.61 | $5.76 | $5.76 | 22,728,180 |
| 2022-09-26 | $5.79 | $5.84 | $5.65 | $5.66 | $5.66 | 18,975,570 |
| 2022-09-23 | $6.01 | $6.06 | $5.74 | $5.76 | $5.76 | 22,797,980 |
| 2022-09-22 | $5.79 | $6.03 | $5.73 | $5.97 | $5.97 | 37,287,480 |
| 2022-09-21 | $5.72 | $5.87 | $5.67 | $5.83 | $5.83 | 34,887,800 |
| 2022-09-20 | $5.51 | $5.79 | $5.50 | $5.75 | $5.75 | 31,203,470 |
| 2022-09-19 | $5.55 | $5.64 | $5.42 | $5.47 | $5.47 | 23,031,940 |
| 2022-09-16 | $5.67 | $5.75 | $5.50 | $5.54 | $5.54 | 28,132,340 |
| 2022-09-15 | $6.09 | $6.10 | $5.56 | $5.67 | $5.67 | 37,249,670 |
| 2022-09-14 | $6.02 | $6.15 | $5.92 | $6.02 | $6.02 | 21,187,410 |
| 2022-09-13 | $6.18 | $6.24 | $6.03 | $6.15 | $6.15 | 21,383,100 |
| 2022-09-12 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2022-09-09 | $6.24 | $6.28 | $6.03 | $6.17 | $6.17 | 31,770,590 |
| 2022-09-08 | $6.37 | $6.58 | $6.19 | $6.21 | $6.21 | 34,699,330 |
| 2022-09-07 | $6.27 | $6.47 | $6.22 | $6.37 | $6.37 | 35,091,110 |
| 2022-09-06 | $5.95 | $6.38 | $5.87 | $6.35 | $6.35 | 54,786,410 |
| 2022-09-05 | $5.93 | $6.03 | $5.85 | $5.93 | $5.93 | 39,389,830 |
| 2022-09-02 | $6.02 | $6.27 | $5.83 | $5.92 | $5.92 | 81,767,810 |
| 2022-09-01 | $6.20 | $6.28 | $5.94 | $5.95 | $5.95 | 63,977,030 |
| 2022-08-31 | $6.84 | $7.00 | $6.26 | $6.26 | $6.26 | 63,553,890 |
| 2022-08-30 | $7.13 | $7.24 | $6.85 | $6.95 | $6.95 | 39,021,830 |
| 2022-08-29 | $7.01 | $7.34 | $6.82 | $7.08 | $7.08 | 42,422,250 |
| 2022-08-26 | $7.52 | $7.64 | $7.14 | $7.18 | $7.18 | 41,839,480 |
| 2022-08-25 | $7.80 | $7.89 | $7.30 | $7.48 | $7.48 | 56,234,340 |
| 2022-08-24 | $8.04 | $8.18 | $7.65 | $7.75 | $7.75 | 75,771,730 |
| 2022-08-23 | $7.40 | $7.93 | $7.40 | $7.89 | $7.89 | 68,133,000 |
| 2022-08-22 | $7.61 | $7.68 | $7.25 | $7.45 | $7.45 | 59,393,510 |
| 2022-08-19 | $7.63 | $8.06 | $7.54 | $7.56 | $7.56 | 101,124,390 |
| 2022-08-18 | $7.06 | $7.70 | $7.06 | $7.57 | $7.57 | 91,044,080 |
| 2022-08-17 | $7.22 | $7.35 | $7.06 | $7.09 | $7.09 | 43,849,870 |
| 2022-08-16 | $7.11 | $7.36 | $7.06 | $7.17 | $7.17 | 51,959,550 |
| 2022-08-15 | $7.01 | $7.30 | $6.87 | $7.08 | $7.08 | 56,733,160 |
| 2022-08-12 | $7.46 | $7.58 | $6.93 | $7.03 | $7.03 | 109,515,620 |
| 2022-08-11 | $6.72 | $7.23 | $6.72 | $7.23 | $7.23 | 48,555,360 |
| 2022-08-10 | $6.48 | $6.62 | $6.41 | $6.57 | $6.57 | 36,211,120 |
| 2022-08-09 | $6.59 | $6.77 | $6.52 | $6.58 | $6.58 | 29,041,890 |
| 2022-08-08 | $6.54 | $6.66 | $6.35 | $6.59 | $6.59 | 36,295,470 |
| 2022-08-05 | $6.79 | $6.81 | $6.37 | $6.54 | $6.54 | 52,562,410 |
| 2022-08-04 | $6.65 | $6.86 | $6.65 | $6.79 | $6.79 | 39,521,550 |
| 2022-08-03 | $6.53 | $6.86 | $6.52 | $6.53 | $6.53 | 60,277,720 |
| 2022-08-02 | $6.76 | $6.76 | $6.42 | $6.52 | $6.52 | 61,546,940 |
| 2022-08-01 | $7.10 | $7.19 | $6.67 | $6.85 | $6.85 | 75,377,390 |
| 2022-07-29 | $7.35 | $7.54 | $7.12 | $7.17 | $7.17 | 61,651,760 |
| 2022-07-28 | $7.30 | $7.60 | $7.12 | $7.34 | $7.34 | 83,975,930 |
| 2022-07-27 | $7.42 | $7.50 | $7.13 | $7.40 | $7.40 | 109,006,250 |
| 2022-07-26 | $7.06 | $7.59 | $6.98 | $7.59 | $7.59 | 141,847,290 |
| 2022-07-25 | $7.20 | $7.37 | $6.84 | $6.90 | $6.90 | 91,725,620 |
| 2022-07-22 | $7.36 | $7.36 | $6.89 | $7.18 | $7.18 | 142,697,030 |
| 2022-07-21 | $7.10 | $7.41 | $6.80 | $7.41 | $7.41 | 210,000,580 |
| 2022-07-20 | $6.10 | $6.74 | $5.99 | $6.74 | $6.74 | 124,331,940 |
| 2022-07-19 | $6.50 | $6.72 | $6.06 | $6.13 | $6.13 | 72,739,740 |
| 2022-07-18 | $6.07 | $6.38 | $5.90 | $6.32 | $6.32 | 72,042,840 |
| 2022-07-15 | $6.06 | $6.18 | $5.76 | $6.01 | $6.01 | 70,554,430 |
| 2022-07-14 | $5.52 | $6.04 | $5.46 | $5.96 | $5.96 | 67,210,060 |
| 2022-07-13 | $5.44 | $5.59 | $5.42 | $5.55 | $5.55 | 37,183,320 |
| 2022-07-12 | $5.58 | $5.72 | $5.41 | $5.41 | $5.41 | 46,056,610 |
| 2022-07-11 | $5.68 | $5.75 | $5.33 | $5.66 | $5.66 | 82,592,500 |
| 2022-07-08 | $6.00 | $6.42 | $5.76 | $5.81 | $5.81 | 140,432,090 |
| 2022-07-07 | $5.36 | $5.89 | $5.34 | $5.89 | $5.89 | 70,124,680 |
| 2022-07-06 | $5.27 | $5.40 | $5.26 | $5.35 | $5.35 | 29,808,740 |
| 2022-07-05 | $5.32 | $5.39 | $5.21 | $5.31 | $5.31 | 27,132,030 |
| 2022-07-04 | $5.20 | $5.43 | $5.14 | $5.33 | $5.33 | 28,312,530 |
| 2022-07-01 | $5.15 | $5.41 | $5.08 | $5.28 | $5.28 | 41,556,360 |
| 2022-06-30 | $5.02 | $5.23 | $5.01 | $5.15 | $5.15 | 26,056,660 |
| 2022-06-29 | $5.36 | $5.36 | $5.01 | $5.03 | $5.03 | 41,522,110 |
| 2022-06-28 | $5.01 | $5.42 | $5.01 | $5.28 | $5.28 | 49,257,010 |
| 2022-06-27 | $4.95 | $5.02 | $4.91 | $4.98 | $4.98 | 30,007,980 |
| 2022-06-24 | $4.99 | $5.04 | $4.89 | $4.93 | $4.93 | 32,296,050 |
| 2022-06-23 | $4.86 | $5.03 | $4.75 | $5.01 | $5.01 | 67,293,820 |
| 2022-06-22 | $4.65 | $4.75 | $4.61 | $4.67 | $4.67 | 21,422,710 |
| 2022-06-21 | $4.69 | $4.70 | $4.58 | $4.63 | $4.63 | 21,742,400 |
| 2022-06-20 | $4.59 | $4.70 | $4.58 | $4.69 | $4.69 | 24,348,390 |
| 2022-06-17 | $4.44 | $4.60 | $4.40 | $4.58 | $4.58 | 33,205,460 |
| 2022-06-16 | $4.45 | $4.59 | $4.43 | $4.45 | $4.45 | 22,007,170 |
| 2022-06-15 | $4.48 | $4.52 | $4.40 | $4.40 | $4.40 | 20,450,730 |
| 2022-06-14 | $4.44 | $4.48 | $4.31 | $4.48 | $4.48 | 20,216,800 |
| 2022-06-13 | $4.41 | $4.55 | $4.38 | $4.48 | $4.48 | 23,812,630 |
| 2022-06-10 | $4.27 | $4.48 | $4.23 | $4.43 | $4.43 | 26,821,100 |
| 2022-06-09 | $4.41 | $4.42 | $4.25 | $4.28 | $4.28 | 17,606,070 |
| 2022-06-08 | $4.40 | $4.46 | $4.28 | $4.41 | $4.41 | 25,074,960 |
| 2022-06-07 | $4.58 | $4.61 | $4.40 | $4.44 | $4.44 | 43,776,190 |
| 2022-06-06 | $4.39 | $4.62 | $4.38 | $4.61 | $4.61 | 41,882,520 |
| 2022-06-02 | $4.35 | $4.45 | $4.27 | $4.38 | $4.38 | 33,793,600 |
| 2022-06-01 | $4.23 | $4.26 | $4.18 | $4.24 | $4.24 | 13,365,000 |
| 2022-05-31 | $4.14 | $4.25 | $4.08 | $4.23 | $4.23 | 19,267,070 |
| 2022-05-30 | $4.10 | $4.15 | $4.07 | $4.12 | $4.12 | 11,644,050 |
| 2022-05-27 | $4.17 | $4.19 | $4.06 | $4.10 | $4.10 | 10,708,500 |
| 2022-05-26 | $4.21 | $4.29 | $4.08 | $4.16 | $4.16 | 13,855,900 |
| 2022-05-25 | $4.05 | $4.24 | $4.01 | $4.21 | $4.21 | 16,830,200 |
| 2022-05-24 | $4.27 | $4.29 | $4.05 | $4.05 | $4.05 | 18,266,200 |
| 2022-05-23 | $4.23 | $4.27 | $4.15 | $4.26 | $4.26 | 16,670,400 |
| 2022-05-20 | $4.11 | $4.25 | $4.10 | $4.23 | $4.23 | 26,553,170 |
| 2022-05-19 | $4.09 | $4.12 | $4.05 | $4.12 | $4.12 | 11,324,580 |
| 2022-05-18 | $4.07 | $4.21 | $4.05 | $4.13 | $4.13 | 14,853,820 |
| 2022-05-17 | $4.08 | $4.08 | $4.00 | $4.06 | $4.06 | 11,074,290 |
| 2022-05-16 | $4.12 | $4.14 | $4.04 | $4.05 | $4.05 | 9,722,660 |
| 2022-05-13 | $4.10 | $4.14 | $4.04 | $4.09 | $4.09 | 9,868,020 |
| 2022-05-12 | $4.06 | $4.14 | $4.03 | $4.10 | $4.10 | 9,900,900 |
| 2022-05-11 | $4.05 | $4.17 | $4.03 | $4.09 | $4.09 | 15,449,100 |
| 2022-05-10 | $3.97 | $4.05 | $3.94 | $4.03 | $4.03 | 12,922,300 |
| 2022-05-09 | $3.93 | $4.01 | $3.92 | $3.98 | $3.98 | 11,085,320 |
| 2022-05-06 | $3.91 | $4.00 | $3.85 | $3.96 | $3.96 | 15,817,620 |
| 2022-05-05 | $3.82 | $4.07 | $3.81 | $3.95 | $3.95 | 24,189,690 |
| 2022-05-04 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 0 |
| 2022-05-03 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 0 |
| 2022-04-29 | $3.76 | $3.88 | $3.70 | $3.84 | $3.84 | 21,279,300 |
| 2022-04-28 | $3.68 | $3.77 | $3.59 | $3.72 | $3.72 | 24,669,500 |
| 2022-04-27 | $3.41 | $3.70 | $3.39 | $3.68 | $3.68 | 22,541,960 |
| 2022-04-26 | $3.65 | $3.74 | $3.49 | $3.50 | $3.50 | 25,341,800 |
| 2022-04-25 | $4.04 | $4.04 | $3.74 | $3.77 | $3.77 | 19,310,030 |
| 2022-04-22 | $4.06 | $4.12 | $3.99 | $4.07 | $4.07 | 11,554,300 |
| 2022-04-21 | $4.26 | $4.27 | $4.03 | $4.05 | $4.05 | 16,677,000 |
| 2022-04-20 | $4.39 | $4.39 | $4.19 | $4.23 | $4.23 | 12,887,540 |
| 2022-04-19 | $4.34 | $4.44 | $4.32 | $4.34 | $4.34 | 14,019,940 |
| 2022-04-18 | $4.24 | $4.38 | $4.15 | $4.36 | $4.36 | 15,555,580 |
| 2022-04-15 | $4.31 | $4.36 | $4.24 | $4.26 | $4.26 | 13,059,400 |
| 2022-04-14 | $4.36 | $4.40 | $4.31 | $4.34 | $4.34 | 10,873,600 |
| 2022-04-13 | $4.44 | $4.44 | $4.30 | $4.33 | $4.33 | 10,650,700 |
| 2022-04-12 | $4.27 | $4.45 | $4.27 | $4.45 | $4.45 | 16,955,640 |
| 2022-04-11 | $4.42 | $4.45 | $4.24 | $4.27 | $4.27 | 16,538,090 |
| 2022-04-08 | $4.58 | $4.58 | $4.39 | $4.45 | $4.45 | 13,729,700 |
| 2022-04-07 | $4.70 | $4.70 | $4.54 | $4.54 | $4.54 | 15,579,100 |
| 2022-04-06 | $4.66 | $4.68 | $4.62 | $4.68 | $4.68 | 11,725,300 |
| 2022-04-05 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2022-04-04 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2022-04-01 | $4.61 | $4.66 | $4.56 | $4.63 | $4.63 | 12,716,740 |
| 2022-03-31 | $4.71 | $4.73 | $4.63 | $4.65 | $4.65 | 11,551,930 |
| 2022-03-30 | $4.68 | $4.77 | $4.66 | $4.72 | $4.72 | 15,801,790 |
| 2022-03-29 | $4.75 | $4.75 | $4.59 | $4.68 | $4.68 | 16,430,300 |
| 2022-03-28 | $4.70 | $4.80 | $4.64 | $4.74 | $4.74 | 13,154,390 |
| 2022-03-25 | $4.88 | $4.89 | $4.75 | $4.76 | $4.76 | 12,346,400 |
| 2022-03-24 | $4.98 | $4.98 | $4.82 | $4.84 | $4.84 | 14,473,970 |
| 2022-03-23 | $4.94 | $5.04 | $4.93 | $4.98 | $4.98 | 18,619,540 |
| 2022-03-22 | $4.97 | $4.98 | $4.85 | $4.92 | $4.92 | 12,744,720 |
| 2022-03-21 | $5.00 | $5.03 | $4.87 | $4.92 | $4.92 | 17,229,550 |
| 2022-03-18 | $4.95 | $5.00 | $4.90 | $4.97 | $4.97 | 14,702,900 |
| 2022-03-17 | $5.00 | $5.05 | $4.90 | $4.94 | $4.94 | 20,965,100 |
| 2022-03-16 | $4.78 | $4.94 | $4.59 | $4.90 | $4.90 | 31,818,680 |
| 2022-03-15 | $5.00 | $5.04 | $4.70 | $4.71 | $4.71 | 25,218,800 |
| 2022-03-14 | $5.20 | $5.22 | $5.01 | $5.04 | $5.04 | 22,547,710 |
| 2022-03-11 | $5.16 | $5.25 | $5.04 | $5.23 | $5.23 | 17,853,200 |
| 2022-03-10 | $5.30 | $5.34 | $5.20 | $5.22 | $5.22 | 17,280,300 |
| 2022-03-09 | $5.31 | $5.37 | $4.92 | $5.19 | $5.19 | 21,999,790 |
| 2022-03-08 | $5.49 | $5.56 | $5.28 | $5.29 | $5.29 | 22,374,140 |
| 2022-03-07 | $5.77 | $5.77 | $5.46 | $5.49 | $5.49 | 24,302,030 |
| 2022-03-04 | $5.92 | $5.92 | $5.72 | $5.74 | $5.74 | 17,750,820 |
| 2022-03-03 | $6.04 | $6.05 | $5.86 | $5.93 | $5.93 | 20,287,570 |
| 2022-03-02 | $5.81 | $6.00 | $5.80 | $5.97 | $5.97 | 26,382,450 |
| 2022-03-01 | $5.78 | $5.85 | $5.73 | $5.80 | $5.80 | 18,121,300 |
| 2022-02-28 | $5.74 | $5.78 | $5.62 | $5.77 | $5.77 | 20,458,200 |
| 2022-02-25 | $5.75 | $5.85 | $5.71 | $5.75 | $5.75 | 19,928,140 |
| 2022-02-24 | $5.95 | $6.00 | $5.58 | $5.71 | $5.71 | 42,488,780 |
| 2022-02-23 | $5.75 | $6.05 | $5.72 | $6.03 | $6.03 | 44,050,070 |
| 2022-02-22 | $5.73 | $5.83 | $5.71 | $5.75 | $5.75 | 21,589,610 |
| 2022-02-21 | $5.76 | $5.76 | $5.66 | $5.74 | $5.74 | 20,539,020 |
| 2022-02-18 | $5.64 | $5.79 | $5.62 | $5.72 | $5.72 | 19,539,170 |
| 2022-02-17 | $5.55 | $5.70 | $5.53 | $5.64 | $5.64 | 16,825,450 |
| 2022-02-16 | $5.46 | $5.64 | $5.46 | $5.57 | $5.57 | 20,188,640 |
| 2022-02-15 | $5.47 | $5.52 | $5.38 | $5.46 | $5.46 | 19,473,340 |
| 2022-02-14 | $5.62 | $5.64 | $5.42 | $5.46 | $5.46 | 30,231,990 |
| 2022-02-11 | $5.75 | $5.75 | $5.58 | $5.62 | $5.62 | 22,430,720 |
| 2022-02-10 | $5.76 | $5.82 | $5.68 | $5.77 | $5.77 | 21,708,180 |
| 2022-02-09 | $5.74 | $5.77 | $5.65 | $5.76 | $5.76 | 23,228,300 |
| 2022-02-08 | $5.78 | $5.79 | $5.61 | $5.76 | $5.76 | 21,541,130 |
| 2022-02-07 | $5.64 | $5.71 | $5.59 | $5.66 | $5.66 | 14,886,070 |
| 2022-02-04 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2022-02-03 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2022-02-02 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2022-02-01 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2022-01-28 | $5.54 | $5.63 | $5.40 | $5.57 | $5.57 | 15,229,060 |
| 2022-01-27 | $5.70 | $5.74 | $5.46 | $5.50 | $5.50 | 20,756,980 |
| 2022-01-26 | $5.67 | $5.77 | $5.60 | $5.67 | $5.67 | 13,852,800 |
| 2022-01-25 | $5.92 | $5.97 | $5.61 | $5.64 | $5.64 | 18,975,400 |
| 2022-01-24 | $5.89 | $5.97 | $5.76 | $5.93 | $5.93 | 16,303,600 |
| 2022-01-21 | $5.80 | $6.09 | $5.75 | $5.86 | $5.86 | 30,745,910 |
| 2022-01-20 | $6.38 | $6.39 | $5.97 | $6.00 | $6.00 | 33,340,930 |
| 2022-01-19 | $6.45 | $6.46 | $6.35 | $6.38 | $6.38 | 11,859,080 |
| 2022-01-18 | $6.40 | $6.50 | $6.35 | $6.41 | $6.41 | 18,318,010 |
| 2022-01-17 | $6.41 | $6.51 | $6.34 | $6.39 | $6.39 | 18,131,310 |
| 2022-01-14 | $6.60 | $6.70 | $6.32 | $6.40 | $6.40 | 27,928,680 |
| 2022-01-13 | $6.79 | $6.79 | $6.62 | $6.63 | $6.63 | 17,058,560 |
| 2022-01-12 | $6.78 | $6.90 | $6.72 | $6.78 | $6.78 | 21,239,130 |
| 2022-01-11 | $6.80 | $6.91 | $6.70 | $6.73 | $6.73 | 19,016,650 |
| 2022-01-10 | $6.76 | $6.81 | $6.66 | $6.80 | $6.80 | 18,516,020 |
| 2022-01-07 | $6.95 | $7.00 | $6.72 | $6.76 | $6.76 | 35,657,770 |
| 2022-01-06 | $6.64 | $7.18 | $6.60 | $7.05 | $7.05 | 43,062,220 |
| 2022-01-05 | $6.77 | $6.90 | $6.65 | $6.66 | $6.66 | 23,533,480 |
| 2022-01-04 | $6.80 | $6.86 | $6.65 | $6.69 | $6.69 | 32,827,270 |
| 2022-01-03 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
| 2021-12-31 | $6.93 | $7.00 | $6.84 | $6.88 | $6.88 | 23,768,160 |
| 2021-12-30 | $7.02 | $7.08 | $6.93 | $7.00 | $7.00 | 20,942,360 |
| 2021-12-29 | $7.05 | $7.20 | $7.00 | $7.05 | $7.05 | 26,053,990 |
| 2021-12-28 | $6.94 | $7.07 | $6.89 | $7.05 | $7.05 | 24,740,400 |
| 2021-12-27 | $6.97 | $7.10 | $6.72 | $7.01 | $7.01 | 44,440,990 |
| 2021-12-24 | $6.98 | $7.33 | $6.87 | $6.97 | $6.97 | 62,432,930 |
| 2021-12-23 | $6.63 | $6.87 | $6.55 | $6.74 | $6.74 | 26,076,320 |
| 2021-12-22 | $6.69 | $6.74 | $6.60 | $6.62 | $6.62 | 21,794,900 |
| 2021-12-21 | $6.49 | $6.74 | $6.46 | $6.68 | $6.68 | 23,360,250 |
| 2021-12-20 | $7.15 | $7.20 | $6.64 | $6.65 | $6.65 | 54,937,750 |
| 2021-12-17 | $6.99 | $7.19 | $6.92 | $7.14 | $7.14 | 42,794,760 |
| 2021-12-16 | $7.00 | $7.09 | $6.88 | $7.03 | $7.03 | 39,406,830 |
| 2021-12-15 | $6.90 | $7.10 | $6.79 | $6.95 | $6.95 | 46,513,790 |
| 2021-12-14 | $6.94 | $7.02 | $6.78 | $6.88 | $6.88 | 42,218,600 |
| 2021-12-13 | $7.07 | $7.12 | $6.91 | $6.97 | $6.97 | 41,863,050 |
| 2021-12-10 | $7.09 | $7.21 | $6.97 | $7.08 | $7.08 | 36,201,750 |
| 2021-12-09 | $7.32 | $7.37 | $7.04 | $7.12 | $7.12 | 42,586,860 |
| 2021-12-08 | $7.23 | $7.39 | $7.08 | $7.25 | $7.25 | 49,017,000 |
| 2021-12-07 | $7.91 | $7.96 | $7.02 | $7.23 | $7.23 | 92,169,980 |
| 2021-12-06 | $7.97 | $8.04 | $7.77 | $7.79 | $7.79 | 64,390,790 |
| 2021-12-03 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 94,407,920 |
| 2021-12-02 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 67,674,840 |
| 2021-12-01 | $7.85 | $7.92 | $7.41 | $7.83 | $7.83 | 96,917,130 |
| 2021-11-30 | $7.93 | $8.15 | $7.71 | $7.80 | $7.80 | 133,277,950 |
| 2021-11-29 | $6.79 | $7.65 | $6.78 | $7.65 | $7.65 | 91,189,050 |
| 2021-11-26 | $6.73 | $6.98 | $6.67 | $6.95 | $6.95 | 54,953,260 |
| 2021-11-25 | $6.60 | $6.87 | $6.52 | $6.76 | $6.76 | 44,534,880 |
| 2021-11-24 | $6.73 | $6.73 | $6.49 | $6.60 | $6.60 | 43,812,330 |
| 2021-11-23 | $6.87 | $6.97 | $6.66 | $6.73 | $6.73 | 59,604,740 |
| 2021-11-22 | $6.68 | $7.07 | $6.65 | $6.90 | $6.90 | 67,731,860 |
| 2021-11-19 | $6.55 | $6.78 | $6.43 | $6.67 | $6.67 | 61,831,850 |
| 2021-11-18 | $6.53 | $6.79 | $6.30 | $6.62 | $6.62 | 79,540,500 |
| 2021-11-17 | $6.06 | $6.45 | $5.93 | $6.45 | $6.45 | 75,000,490 |
| 2021-11-16 | $6.23 | $6.27 | $6.05 | $6.07 | $6.07 | 41,732,690 |
| 2021-11-15 | $6.11 | $6.45 | $6.11 | $6.29 | $6.29 | 63,202,160 |
| 2021-11-12 | $5.91 | $6.04 | $5.88 | $5.95 | $5.95 | 20,841,500 |
| 2021-11-11 | $5.90 | $6.21 | $5.87 | $5.99 | $5.99 | 32,113,820 |
| 2021-11-10 | $5.84 | $5.96 | $5.64 | $5.90 | $5.90 | 26,261,130 |
| 2021-11-09 | $5.89 | $5.97 | $5.80 | $5.87 | $5.87 | 18,434,990 |
| 2021-11-08 | $5.77 | $5.99 | $5.68 | $5.88 | $5.88 | 25,603,340 |
| 2021-11-05 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 41,794,500 |
| 2021-11-04 | $6.11 | $6.40 | $6.09 | $6.28 | $6.28 | 33,504,380 |
| 2021-11-03 | $6.15 | $6.29 | $6.02 | $6.10 | $6.10 | 21,164,240 |
| 2021-11-02 | $6.30 | $6.39 | $6.14 | $6.17 | $6.17 | 33,441,130 |
| 2021-11-01 | $6.35 | $6.48 | $6.15 | $6.26 | $6.26 | 35,225,270 |
| 2021-10-29 | $6.04 | $6.33 | $5.92 | $6.28 | $6.28 | 34,859,130 |
| 2021-10-28 | $6.02 | $6.25 | $5.89 | $6.04 | $6.04 | 36,067,540 |
| 2021-10-27 | $6.04 | $6.21 | $6.01 | $6.10 | $6.10 | 19,720,170 |
| 2021-10-26 | $6.08 | $6.33 | $6.04 | $6.05 | $6.05 | 31,595,210 |
| 2021-10-25 | $5.74 | $6.14 | $5.72 | $6.09 | $6.09 | 28,080,450 |
| 2021-10-22 | $5.97 | $5.97 | $5.75 | $5.81 | $5.81 | 16,302,390 |
| 2021-10-21 | $5.99 | $6.03 | $5.89 | $5.99 | $5.99 | 16,009,120 |
| 2021-10-20 | $5.96 | $6.07 | $5.89 | $6.00 | $6.00 | 15,077,320 |
| 2021-10-19 | $5.82 | $6.03 | $5.77 | $5.98 | $5.98 | 20,442,910 |
| 2021-10-18 | $5.62 | $5.82 | $5.60 | $5.78 | $5.78 | 18,013,860 |
| 2021-10-15 | $5.65 | $5.67 | $5.51 | $5.62 | $5.62 | 14,409,390 |
| 2021-10-14 | $5.43 | $5.84 | $5.36 | $5.73 | $5.73 | 26,141,990 |
| 2021-10-13 | $5.42 | $5.45 | $5.27 | $5.39 | $5.39 | 16,932,710 |
| 2021-10-12 | $5.65 | $5.71 | $5.25 | $5.40 | $5.40 | 33,973,770 |
| 2021-10-11 | $5.85 | $5.98 | $5.61 | $5.63 | $5.63 | 23,057,510 |
| 2021-10-08 | $6.12 | $6.13 | $5.78 | $5.79 | $5.79 | 21,684,050 |
| 2021-10-07 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2021-10-06 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2021-09-30 | $5.86 | $6.05 | $5.86 | $5.96 | $5.96 | 18,514,460 |
| 2021-09-29 | $5.85 | $6.10 | $5.80 | $5.86 | $5.86 | 25,576,800 |
| 2021-09-28 | $5.72 | $6.01 | $5.70 | $5.97 | $5.97 | 26,683,500 |
| 2021-09-27 | $6.26 | $6.32 | $5.63 | $5.85 | $5.85 | 68,931,420 |
| 2021-09-24 | $6.60 | $6.66 | $6.24 | $6.26 | $6.26 | 34,993,030 |
| 2021-09-23 | $6.81 | $6.89 | $6.57 | $6.59 | $6.59 | 38,821,020 |
| 2021-09-22 | $6.31 | $6.91 | $6.30 | $6.83 | $6.83 | 52,375,100 |
| 2021-09-21 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2021-09-20 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2021-09-17 | $6.40 | $6.57 | $6.31 | $6.49 | $6.49 | 32,166,120 |
| 2021-09-16 | $6.66 | $6.74 | $6.44 | $6.48 | $6.48 | 52,315,500 |
| 2021-09-15 | $6.54 | $6.76 | $6.43 | $6.72 | $6.72 | 51,143,900 |
| 2021-09-14 | $6.56 | $6.66 | $6.40 | $6.53 | $6.53 | 47,910,800 |
| 2021-09-13 | $6.34 | $6.76 | $6.30 | $6.61 | $6.61 | 71,270,880 |
| 2021-09-10 | $6.22 | $6.52 | $6.22 | $6.32 | $6.32 | 54,717,290 |
| 2021-09-09 | $6.32 | $6.35 | $6.10 | $6.20 | $6.20 | 31,228,710 |
| 2021-09-08 | $6.30 | $6.45 | $6.23 | $6.28 | $6.28 | 44,043,480 |
| 2021-09-07 | $5.94 | $6.34 | $5.84 | $6.30 | $6.30 | 57,016,670 |
| 2021-09-06 | $6.12 | $6.16 | $5.75 | $5.91 | $5.91 | 38,190,960 |
| 2021-09-03 | $6.08 | $6.47 | $6.06 | $6.08 | $6.08 | 48,275,460 |
| 2021-09-02 | $6.00 | $6.19 | $5.98 | $6.10 | $6.10 | 30,897,500 |
| 2021-09-01 | $6.15 | $6.19 | $5.77 | $6.01 | $6.01 | 47,368,470 |
| 2021-08-31 | $6.26 | $6.26 | $6.06 | $6.14 | $6.14 | 28,949,280 |
| 2021-08-30 | $6.15 | $6.46 | $6.14 | $6.27 | $6.27 | 47,365,400 |
| 2021-08-27 | $6.08 | $6.26 | $5.96 | $6.19 | $6.19 | 38,924,000 |
| 2021-08-26 | $6.03 | $6.29 | $6.01 | $6.08 | $6.08 | 45,934,830 |
| 2021-08-25 | $6.03 | $6.14 | $5.95 | $5.98 | $5.98 | 22,903,000 |
| 2021-08-24 | $6.05 | $6.10 | $5.93 | $6.06 | $6.06 | 26,961,560 |
| 2021-08-23 | $5.95 | $6.13 | $5.84 | $6.08 | $6.08 | 36,728,200 |
| 2021-08-20 | $5.90 | $5.96 | $5.73 | $5.90 | $5.90 | 24,759,980 |
| 2021-08-19 | $5.75 | $5.97 | $5.70 | $5.94 | $5.94 | 29,605,260 |
| 2021-08-18 | $5.78 | $5.94 | $5.71 | $5.83 | $5.83 | 33,212,910 |
| 2021-08-17 | $6.18 | $6.26 | $5.80 | $5.81 | $5.81 | 50,253,790 |
| 2021-08-16 | $6.18 | $6.25 | $5.91 | $6.00 | $6.00 | 56,234,670 |
| 2021-08-13 | $6.40 | $6.48 | $6.15 | $6.18 | $6.18 | 79,060,700 |
| 2021-08-12 | $6.12 | $6.37 | $5.94 | $6.34 | $6.34 | 105,043,310 |
| 2021-08-11 | $5.56 | $6.07 | $5.51 | $6.07 | $6.07 | 79,167,220 |
| 2021-08-10 | $5.38 | $5.65 | $5.35 | $5.52 | $5.52 | 37,753,540 |
| 2021-08-09 | $5.55 | $5.56 | $5.27 | $5.39 | $5.39 | 35,067,970 |
| 2021-08-06 | $5.49 | $5.67 | $5.49 | $5.54 | $5.54 | 35,269,250 |
| 2021-08-05 | $5.70 | $5.72 | $5.43 | $5.48 | $5.48 | 34,007,410 |
| 2021-08-04 | $5.37 | $5.58 | $5.33 | $5.55 | $5.55 | 43,515,920 |
| 2021-08-03 | $5.21 | $5.58 | $5.17 | $5.28 | $5.28 | 48,250,930 |
| 2021-08-02 | $5.29 | $5.37 | $5.06 | $5.18 | $5.18 | 43,577,650 |
| 2021-07-30 | $5.27 | $5.40 | $5.11 | $5.19 | $5.19 | 32,853,300 |
| 2021-07-29 | $5.26 | $5.41 | $5.19 | $5.22 | $5.22 | 31,638,060 |
| 2021-07-28 | $5.25 | $5.39 | $5.01 | $5.12 | $5.12 | 39,790,990 |
| 2021-07-27 | $5.75 | $5.76 | $5.23 | $5.33 | $5.33 | 55,226,800 |
| 2021-07-26 | $5.61 | $5.86 | $5.60 | $5.79 | $5.79 | 40,544,600 |
| 2021-07-23 | $5.68 | $5.89 | $5.60 | $5.62 | $5.62 | 37,352,460 |
| 2021-07-22 | $5.70 | $5.76 | $5.51 | $5.65 | $5.65 | 36,500,300 |
| 2021-07-21 | $5.46 | $5.69 | $5.43 | $5.67 | $5.67 | 43,928,820 |
| 2021-07-20 | $5.18 | $5.50 | $5.17 | $5.42 | $5.42 | 32,849,160 |
| 2021-07-19 | $5.45 | $5.56 | $5.20 | $5.23 | $5.23 | 47,970,150 |
| 2021-07-16 | $5.37 | $5.65 | $5.25 | $5.50 | $5.50 | 45,460,300 |
| 2021-07-15 | $5.40 | $5.47 | $5.28 | $5.38 | $5.38 | 37,360,420 |
| 2021-07-14 | $5.73 | $5.78 | $5.36 | $5.38 | $5.38 | 70,162,860 |
| 2021-07-13 | $5.90 | $6.16 | $5.60 | $5.82 | $5.82 | 102,914,040 |
| 2021-07-12 | $5.30 | $5.80 | $5.18 | $5.80 | $5.80 | 85,277,580 |
| 2021-07-09 | $5.04 | $5.34 | $5.01 | $5.27 | $5.27 | 53,021,880 |
| 2021-07-08 | $4.93 | $5.11 | $4.91 | $5.05 | $5.05 | 35,548,400 |
| 2021-07-07 | $4.95 | $5.04 | $4.88 | $4.98 | $4.98 | 29,352,460 |
| 2021-07-06 | $4.83 | $5.20 | $4.74 | $5.03 | $5.03 | 61,072,910 |
| 2021-07-05 | $4.72 | $4.76 | $4.53 | $4.76 | $4.76 | 30,120,620 |
| 2021-07-02 | $4.68 | $4.87 | $4.64 | $4.70 | $4.70 | 29,294,810 |
| 2021-07-01 | $4.86 | $4.88 | $4.61 | $4.65 | $4.65 | 23,723,690 |
| 2021-06-30 | $4.65 | $4.88 | $4.65 | $4.83 | $4.83 | 33,229,610 |
| 2021-06-29 | $4.76 | $4.82 | $4.64 | $4.65 | $4.65 | 16,940,550 |
| 2021-06-28 | $4.65 | $4.82 | $4.62 | $4.75 | $4.75 | 22,902,430 |
| 2021-06-25 | $4.67 | $4.70 | $4.53 | $4.66 | $4.66 | 21,277,110 |
| 2021-06-24 | $4.68 | $4.71 | $4.58 | $4.65 | $4.65 | 23,973,770 |
| 2021-06-23 | $4.66 | $4.75 | $4.63 | $4.65 | $4.65 | 22,611,150 |
| 2021-06-22 | $4.71 | $4.85 | $4.65 | $4.66 | $4.66 | 34,753,270 |
| 2021-06-21 | $4.44 | $4.75 | $4.43 | $4.70 | $4.70 | 39,251,260 |
| 2021-06-18 | $4.27 | $4.62 | $4.26 | $4.53 | $4.53 | 39,592,790 |
| 2021-06-17 | $4.25 | $4.34 | $4.22 | $4.31 | $4.31 | 25,808,500 |
| 2021-06-16 | $4.37 | $4.38 | $4.21 | $4.27 | $4.27 | 29,432,290 |
| 2021-06-15 | $4.44 | $4.53 | $4.31 | $4.36 | $4.36 | 38,713,230 |
| 2021-06-14 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2021-06-11 | $4.65 | $4.70 | $4.47 | $4.48 | $4.48 | 52,550,610 |
| 2021-06-10 | $4.72 | $4.75 | $4.62 | $4.69 | $4.69 | 42,559,780 |
| 2021-06-09 | $4.80 | $4.88 | $4.64 | $4.71 | $4.71 | 51,932,850 |
| 2021-06-08 | $4.73 | $5.03 | $4.70 | $4.94 | $4.94 | 86,669,170 |
| 2021-06-07 | $4.78 | $5.00 | $4.65 | $4.74 | $4.74 | 130,487,280 |
| 2021-06-04 | $4.22 | $4.58 | $4.20 | $4.58 | $4.58 | 69,720,630 |
| 2021-06-03 | $4.08 | $4.25 | $4.06 | $4.16 | $4.16 | 53,593,230 |
| 2021-06-02 | $3.84 | $4.22 | $3.84 | $4.16 | $4.16 | 79,341,880 |
| 2021-06-01 | $3.94 | $3.94 | $3.81 | $3.84 | $3.84 | 15,592,960 |
| 2021-05-31 | $3.96 | $3.99 | $3.90 | $3.90 | $3.90 | 11,780,780 |
| 2021-05-28 | $3.99 | $4.03 | $3.94 | $3.97 | $3.97 | 12,255,700 |
| 2021-05-27 | $3.99 | $4.04 | $3.95 | $4.01 | $4.01 | 12,134,800 |
| 2021-05-26 | $4.02 | $4.02 | $3.96 | $3.99 | $3.99 | 12,389,670 |
| 2021-05-25 | $4.02 | $4.06 | $3.95 | $4.02 | $4.02 | 15,284,670 |
| 2021-05-24 | $3.96 | $4.05 | $3.94 | $3.97 | $3.97 | 12,127,370 |
| 2021-05-21 | $3.82 | $4.04 | $3.82 | $3.99 | $3.99 | 24,174,370 |
| 2021-05-20 | $3.84 | $3.88 | $3.80 | $3.82 | $3.82 | 8,854,840 |
| 2021-05-19 | $3.83 | $3.86 | $3.79 | $3.85 | $3.85 | 11,162,200 |
| 2021-05-18 | $3.85 | $3.90 | $3.81 | $3.84 | $3.84 | 10,476,290 |
| 2021-05-17 | $3.91 | $3.93 | $3.82 | $3.85 | $3.85 | 12,811,970 |
| 2021-05-14 | $3.91 | $3.94 | $3.86 | $3.91 | $3.91 | 11,256,660 |
| 2021-05-13 | $3.95 | $4.05 | $3.90 | $3.91 | $3.91 | 18,650,750 |
| 2021-05-12 | $4.06 | $4.06 | $3.94 | $3.95 | $3.95 | 19,828,760 |
| 2021-05-11 | $3.98 | $4.04 | $3.90 | $4.00 | $4.00 | 28,746,730 |
| 2021-05-10 | $3.64 | $4.02 | $3.64 | $3.98 | $3.98 | 37,921,760 |
| 2021-05-07 | $3.67 | $3.69 | $3.62 | $3.65 | $3.65 | 9,967,240 |
| 2021-05-06 | $3.63 | $3.75 | $3.63 | $3.68 | $3.68 | 10,820,600 |
| 2021-05-05 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 0 |
| 2021-05-04 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 0 |
| 2021-04-30 | $3.63 | $3.70 | $3.62 | $3.66 | $3.66 | 8,430,850 |
| 2021-04-29 | $3.76 | $3.76 | $3.64 | $3.64 | $3.64 | 12,223,400 |
| 2021-04-28 | $3.74 | $3.85 | $3.69 | $3.73 | $3.73 | 21,692,280 |
| 2021-04-27 | $4.08 | $4.08 | $3.73 | $3.84 | $3.84 | 40,377,680 |
| 2021-04-26 | $3.80 | $3.84 | $3.68 | $3.73 | $3.73 | 19,119,680 |
| 2021-04-23 | $3.66 | $3.81 | $3.61 | $3.80 | $3.80 | 18,346,480 |
| 2021-04-22 | $3.63 | $3.73 | $3.63 | $3.64 | $3.64 | 6,886,200 |
| 2021-04-21 | $3.70 | $3.70 | $3.61 | $3.63 | $3.63 | 5,490,400 |
| 2021-04-20 | $3.72 | $3.72 | $3.68 | $3.69 | $3.69 | 5,896,500 |
| 2021-04-19 | $3.65 | $3.73 | $3.64 | $3.70 | $3.70 | 10,402,200 |
| 2021-04-16 | $3.65 | $3.70 | $3.64 | $3.66 | $3.66 | 6,493,170 |
| 2021-04-15 | $3.59 | $3.68 | $3.55 | $3.65 | $3.65 | 10,263,600 |
| 2021-04-14 | $3.56 | $3.58 | $3.53 | $3.57 | $3.57 | 3,884,300 |
| 2021-04-13 | $3.61 | $3.63 | $3.53 | $3.55 | $3.55 | 7,785,990 |
| 2021-04-12 | $3.65 | $3.67 | $3.61 | $3.63 | $3.63 | 5,849,010 |
| 2021-04-09 | $3.57 | $3.70 | $3.56 | $3.66 | $3.66 | 8,882,200 |
| 2021-04-08 | $3.66 | $3.67 | $3.58 | $3.58 | $3.58 | 9,702,400 |
| 2021-04-07 | $3.66 | $3.69 | $3.62 | $3.66 | $3.66 | 5,443,170 |
| 2021-04-06 | $3.64 | $3.70 | $3.64 | $3.66 | $3.66 | 5,939,370 |
| 2021-04-05 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 0 |
| 2021-04-02 | $3.76 | $3.78 | $3.66 | $3.66 | $3.66 | 10,122,110 |
| 2021-04-01 | $3.69 | $3.70 | $3.64 | $3.70 | $3.70 | 5,564,000 |
| 2021-03-31 | $3.71 | $3.72 | $3.64 | $3.68 | $3.68 | 7,363,740 |
| 2021-03-30 | $3.76 | $3.82 | $3.69 | $3.72 | $3.72 | 10,553,150 |
| 2021-03-29 | $3.70 | $3.82 | $3.70 | $3.77 | $3.77 | 10,521,400 |
| 2021-03-26 | $3.69 | $3.77 | $3.69 | $3.74 | $3.74 | 8,071,100 |
| 2021-03-25 | $3.86 | $3.86 | $3.68 | $3.72 | $3.72 | 17,615,000 |
| 2021-03-24 | $3.78 | $3.87 | $3.78 | $3.85 | $3.85 | 11,729,820 |
| 2021-03-23 | $3.82 | $3.94 | $3.74 | $3.79 | $3.79 | 18,751,250 |
| 2021-03-22 | $3.75 | $3.87 | $3.75 | $3.84 | $3.84 | 16,895,500 |
| 2021-03-19 | $3.72 | $3.76 | $3.70 | $3.75 | $3.75 | 7,987,270 |
| 2021-03-18 | $3.80 | $3.80 | $3.72 | $3.73 | $3.73 | 9,571,730 |
| 2021-03-17 | $3.89 | $3.89 | $3.74 | $3.76 | $3.76 | 12,238,550 |
| 2021-03-16 | $3.67 | $3.85 | $3.67 | $3.82 | $3.82 | 15,578,700 |
| 2021-03-15 | $3.72 | $3.76 | $3.65 | $3.70 | $3.70 | 10,447,380 |
| 2021-03-12 | $3.62 | $3.74 | $3.54 | $3.70 | $3.70 | 13,999,150 |
| 2021-03-11 | $3.61 | $3.65 | $3.56 | $3.62 | $3.62 | 10,310,800 |
| 2021-03-10 | $3.72 | $3.78 | $3.59 | $3.61 | $3.61 | 13,416,920 |
| 2021-03-09 | $3.82 | $3.84 | $3.67 | $3.72 | $3.72 | 15,509,010 |
| 2021-03-08 | $3.79 | $3.90 | $3.72 | $3.82 | $3.82 | 22,317,690 |
| 2021-03-05 | $3.69 | $3.86 | $3.69 | $3.71 | $3.71 | 20,519,620 |
| 2021-03-04 | $3.70 | $3.78 | $3.68 | $3.68 | $3.68 | 12,562,300 |
| 2021-03-03 | $3.77 | $3.81 | $3.67 | $3.77 | $3.77 | 26,439,880 |
| 2021-03-02 | $3.92 | $3.92 | $3.70 | $3.74 | $3.74 | 54,570,170 |
| 2021-03-01 | $3.39 | $3.73 | $3.39 | $3.73 | $3.73 | 18,244,100 |
| 2021-02-26 | $3.38 | $3.44 | $3.36 | $3.39 | $3.39 | 9,586,200 |
| 2021-02-25 | $3.42 | $3.45 | $3.38 | $3.41 | $3.41 | 7,665,300 |
| 2021-02-24 | $3.48 | $3.48 | $3.38 | $3.42 | $3.42 | 10,004,900 |
| 2021-02-23 | $3.40 | $3.49 | $3.38 | $3.43 | $3.43 | 12,152,110 |
| 2021-02-22 | $3.34 | $3.50 | $3.34 | $3.43 | $3.43 | 17,392,710 |
| 2021-02-19 | $3.24 | $3.35 | $3.21 | $3.35 | $3.35 | 14,069,000 |
| 2021-02-18 | $3.17 | $3.25 | $3.17 | $3.23 | $3.23 | 12,990,210 |
| 2021-02-17 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
| 2021-02-16 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
| 2021-02-15 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
| 2021-02-12 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
| 2021-02-11 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
| 2021-02-10 | $3.15 | $3.17 | $3.11 | $3.15 | $3.15 | 9,341,690 |
| 2021-02-09 | $3.10 | $3.18 | $3.07 | $3.15 | $3.15 | 11,324,300 |
| 2021-02-08 | $3.09 | $3.12 | $3.04 | $3.09 | $3.09 | 10,336,400 |
| 2021-02-05 | $3.11 | $3.18 | $3.08 | $3.11 | $3.11 | 15,685,010 |
| 2021-02-04 | $3.18 | $3.23 | $3.13 | $3.14 | $3.14 | 24,650,380 |
| 2021-02-03 | $3.30 | $3.49 | $3.24 | $3.26 | $3.26 | 33,423,120 |
| 2021-02-02 | $3.22 | $3.30 | $3.13 | $3.22 | $3.22 | 34,880,520 |
| 2021-02-01 | $3.35 | $3.44 | $3.16 | $3.22 | $3.22 | 89,275,400 |
| 2021-01-29 | $3.86 | $4.14 | $3.51 | $3.51 | $3.51 | 121,847,610 |
| 2021-01-28 | $3.76 | $3.76 | $3.60 | $3.76 | $3.76 | 50,345,890 |
| 2021-01-27 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 7,229,100 |
| 2021-01-26 | $3.25 | $3.25 | $3.10 | $3.11 | $3.11 | 12,690,980 |
| 2021-01-25 | $3.06 | $3.30 | $3.06 | $3.26 | $3.26 | 24,557,250 |
| 2021-01-22 | $3.42 | $3.42 | $3.34 | $3.34 | $3.34 | 9,791,750 |
| 2021-01-21 | $3.45 | $3.48 | $3.40 | $3.43 | $3.43 | 9,082,650 |
| 2021-01-20 | $3.47 | $3.47 | $3.41 | $3.45 | $3.45 | 6,020,740 |
| 2021-01-19 | $3.44 | $3.48 | $3.42 | $3.44 | $3.44 | 7,397,500 |
| 2021-01-18 | $3.39 | $3.47 | $3.37 | $3.46 | $3.46 | 12,502,040 |
| 2021-01-15 | $3.36 | $3.40 | $3.32 | $3.39 | $3.39 | 10,331,430 |
| 2021-01-14 | $3.36 | $3.42 | $3.28 | $3.36 | $3.36 | 15,098,170 |
| 2021-01-13 | $3.51 | $3.52 | $3.34 | $3.36 | $3.36 | 18,729,820 |
| 2021-01-12 | $3.49 | $3.57 | $3.46 | $3.50 | $3.50 | 13,490,780 |
| 2021-01-11 | $3.59 | $3.63 | $3.48 | $3.48 | $3.48 | 18,461,930 |
| 2021-01-08 | $3.58 | $3.68 | $3.46 | $3.62 | $3.62 | 20,642,520 |
| 2021-01-07 | $3.64 | $3.74 | $3.54 | $3.58 | $3.58 | 21,760,720 |
| 2021-01-06 | $3.79 | $3.79 | $3.63 | $3.65 | $3.65 | 22,438,420 |
| 2021-01-05 | $3.88 | $3.89 | $3.77 | $3.78 | $3.78 | 27,903,900 |
| 2021-01-04 | $3.88 | $3.96 | $3.85 | $3.90 | $3.90 | 36,148,650 |
| 2021-01-01 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| 2020-12-31 | $4.07 | $4.07 | $3.86 | $3.99 | $3.99 | 55,979,510 |
| 2020-12-30 | $3.63 | $3.99 | $3.55 | $3.99 | $3.99 | 52,686,860 |
| 2020-12-29 | $3.62 | $3.69 | $3.62 | $3.63 | $3.63 | 12,078,500 |
| 2020-12-28 | $3.60 | $3.69 | $3.58 | $3.61 | $3.61 | 13,684,500 |
| 2020-12-25 | $3.47 | $3.63 | $3.43 | $3.60 | $3.60 | 11,917,380 |
| 2020-12-24 | $3.65 | $3.66 | $3.51 | $3.52 | $3.52 | 12,257,740 |
| 2020-12-23 | $3.60 | $3.69 | $3.56 | $3.65 | $3.65 | 13,237,610 |
| 2020-12-22 | $3.64 | $3.76 | $3.59 | $3.60 | $3.60 | 23,212,730 |
| 2020-12-21 | $3.45 | $3.67 | $3.44 | $3.63 | $3.63 | 19,489,450 |
| 2020-12-18 | $3.50 | $3.55 | $3.45 | $3.47 | $3.47 | 13,995,970 |
| 2020-12-17 | $3.64 | $3.64 | $3.41 | $3.54 | $3.54 | 18,585,450 |
| 2020-12-16 | $3.71 | $3.71 | $3.63 | $3.64 | $3.64 | 7,703,200 |
| 2020-12-15 | $3.75 | $3.76 | $3.70 | $3.71 | $3.71 | 4,714,590 |
| 2020-12-14 | $3.69 | $3.78 | $3.66 | $3.76 | $3.76 | 7,900,100 |
| 2020-12-11 | $3.81 | $3.81 | $3.67 | $3.71 | $3.71 | 15,984,440 |
| 2020-12-10 | $3.81 | $3.82 | $3.76 | $3.80 | $3.80 | 9,630,630 |
| 2020-12-09 | $3.87 | $3.89 | $3.81 | $3.81 | $3.81 | 10,738,370 |
| 2020-12-08 | $3.87 | $3.89 | $3.84 | $3.87 | $3.87 | 6,519,420 |
| 2020-12-07 | $3.89 | $3.90 | $3.86 | $3.86 | $3.86 | 7,970,810 |
| 2020-12-04 | $3.90 | $3.92 | $3.89 | $3.90 | $3.90 | 6,663,720 |
| 2020-12-03 | $3.91 | $3.92 | $3.89 | $3.91 | $3.91 | 8,289,420 |
| 2020-12-02 | $3.94 | $3.94 | $3.89 | $3.92 | $3.92 | 11,495,840 |
| 2020-12-01 | $3.91 | $3.96 | $3.90 | $3.94 | $3.94 | 9,734,040 |
| 2020-11-30 | $3.93 | $3.98 | $3.89 | $3.92 | $3.92 | 11,868,580 |
| 2020-11-27 | $3.93 | $3.95 | $3.88 | $3.92 | $3.92 | 10,071,250 |
| 2020-11-26 | $3.91 | $3.95 | $3.86 | $3.91 | $3.91 | 17,818,850 |
| 2020-11-25 | $4.00 | $4.04 | $3.95 | $3.95 | $3.95 | 25,192,730 |
| 2020-11-24 | $4.02 | $4.10 | $4.01 | $4.06 | $4.06 | 19,249,540 |
| 2020-11-23 | $4.00 | $4.04 | $3.97 | $4.01 | $4.01 | 13,981,470 |
| 2020-11-20 | $4.00 | $4.02 | $3.97 | $4.01 | $4.01 | 8,626,150 |
| 2020-11-19 | $4.01 | $4.02 | $3.98 | $3.99 | $3.99 | 10,970,730 |
| 2020-11-18 | $4.05 | $4.05 | $4.01 | $4.03 | $4.03 | 11,126,600 |
| 2020-11-17 | $4.10 | $4.11 | $4.02 | $4.05 | $4.05 | 11,079,920 |
| 2020-11-16 | $4.01 | $4.08 | $3.98 | $4.08 | $4.08 | 16,455,260 |
| 2020-11-13 | $4.12 | $4.15 | $4.03 | $4.05 | $4.05 | 19,378,630 |
| 2020-11-12 | $3.98 | $4.07 | $3.96 | $4.05 | $4.05 | 15,915,410 |
| 2020-11-11 | $4.00 | $4.00 | $3.97 | $3.97 | $3.97 | 8,085,200 |
| 2020-11-10 | $4.06 | $4.10 | $3.99 | $4.00 | $4.00 | 15,437,100 |
| 2020-11-09 | $4.05 | $4.17 | $4.02 | $4.07 | $4.07 | 28,305,120 |
| 2020-11-06 | $3.93 | $4.04 | $3.87 | $4.04 | $4.04 | 24,102,610 |
| 2020-11-05 | $3.92 | $3.95 | $3.89 | $3.93 | $3.93 | 9,457,190 |
| 2020-11-04 | $3.95 | $3.96 | $3.88 | $3.88 | $3.88 | 7,401,730 |
| 2020-11-03 | $3.86 | $3.91 | $3.84 | $3.90 | $3.90 | 8,217,140 |
| 2020-11-02 | $3.88 | $3.90 | $3.81 | $3.82 | $3.82 | 12,218,210 |
| 2020-10-30 | $3.95 | $3.98 | $3.87 | $3.90 | $3.90 | 12,050,000 |
| 2020-10-29 | $3.96 | $3.99 | $3.95 | $3.96 | $3.96 | 6,462,600 |
| 2020-10-28 | $3.95 | $4.01 | $3.92 | $4.00 | $4.00 | 10,915,270 |
| 2020-10-27 | $3.94 | $3.97 | $3.94 | $3.95 | $3.95 | 6,133,730 |
| 2020-10-26 | $3.97 | $3.98 | $3.93 | $3.97 | $3.97 | 8,354,100 |
| 2020-10-23 | $3.99 | $4.00 | $3.96 | $3.98 | $3.98 | 7,036,940 |
| 2020-10-22 | $3.97 | $3.99 | $3.94 | $3.97 | $3.97 | 7,070,200 |
| 2020-10-21 | $4.02 | $4.02 | $3.96 | $3.97 | $3.97 | 11,395,680 |
| 2020-10-20 | $3.99 | $4.04 | $3.97 | $4.03 | $4.03 | 8,197,380 |
| 2020-10-19 | $4.04 | $4.06 | $4.00 | $4.00 | $4.00 | 9,518,270 |
| 2020-10-16 | $4.07 | $4.08 | $4.01 | $4.02 | $4.02 | 10,688,370 |
| 2020-10-15 | $4.06 | $4.09 | $4.04 | $4.07 | $4.07 | 10,771,470 |
| 2020-10-14 | $4.08 | $4.10 | $4.05 | $4.06 | $4.06 | 9,574,570 |
| 2020-10-13 | $4.13 | $4.13 | $4.06 | $4.08 | $4.08 | 13,048,000 |
| 2020-10-12 | $4.06 | $4.13 | $4.05 | $4.12 | $4.12 | 20,720,150 |
| 2020-10-09 | $3.98 | $4.04 | $3.96 | $4.03 | $4.03 | 12,436,600 |
| 2020-10-08 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2020-10-07 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2020-10-06 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2020-10-05 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2020-10-02 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2020-10-01 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2020-09-30 | $3.95 | $3.97 | $3.92 | $3.93 | $3.93 | 7,222,200 |
| 2020-09-29 | $3.94 | $3.98 | $3.93 | $3.96 | $3.96 | 7,123,930 |
| 2020-09-28 | $3.99 | $4.01 | $3.92 | $3.92 | $3.92 | 8,660,900 |
| 2020-09-25 | $4.01 | $4.02 | $3.98 | $3.99 | $3.99 | 8,444,000 |
| 2020-09-24 | $4.06 | $4.07 | $3.99 | $4.00 | $4.00 | 13,811,200 |
| 2020-09-23 | $4.03 | $4.11 | $4.03 | $4.06 | $4.06 | 13,136,340 |
| 2020-09-22 | $4.04 | $4.07 | $4.02 | $4.03 | $4.03 | 12,812,110 |
| 2020-09-21 | $4.11 | $4.11 | $4.06 | $4.06 | $4.06 | 9,527,730 |
| 2020-09-18 | $4.05 | $4.10 | $4.04 | $4.09 | $4.09 | 11,997,850 |
| 2020-09-17 | $4.04 | $4.09 | $4.03 | $4.05 | $4.05 | 10,330,970 |
| 2020-09-16 | $4.05 | $4.06 | $4.03 | $4.05 | $4.05 | 11,714,910 |
| 2020-09-15 | $4.10 | $4.10 | $4.04 | $4.06 | $4.06 | 14,887,600 |
| 2020-09-14 | $4.09 | $4.11 | $4.06 | $4.10 | $4.10 | 16,251,550 |
| 2020-09-11 | $4.09 | $4.11 | $4.03 | $4.07 | $4.07 | 24,959,360 |
| 2020-09-10 | $4.26 | $4.29 | $4.11 | $4.14 | $4.14 | 29,082,400 |
| 2020-09-09 | $4.22 | $4.37 | $4.21 | $4.24 | $4.24 | 41,140,750 |
| 2020-09-08 | $4.14 | $4.28 | $4.11 | $4.27 | $4.27 | 33,269,080 |
| 2020-09-07 | $4.23 | $4.24 | $4.13 | $4.14 | $4.14 | 26,194,790 |
| 2020-09-04 | $4.15 | $4.22 | $4.13 | $4.21 | $4.21 | 19,998,750 |
| 2020-09-03 | $4.26 | $4.35 | $4.18 | $4.19 | $4.19 | 36,567,350 |
| 2020-09-02 | $4.16 | $4.24 | $4.14 | $4.23 | $4.23 | 36,096,890 |
| 2020-09-01 | $4.13 | $4.16 | $4.11 | $4.15 | $4.15 | 16,374,150 |
| 2020-08-31 | $4.19 | $4.22 | $4.14 | $4.14 | $4.14 | 20,252,720 |
| 2020-08-28 | $4.15 | $4.20 | $4.10 | $4.19 | $4.19 | 30,576,740 |
| 2020-08-27 | $4.20 | $4.23 | $4.12 | $4.15 | $4.15 | 25,873,890 |
| 2020-08-26 | $4.08 | $4.23 | $4.07 | $4.18 | $4.18 | 49,508,420 |
| 2020-08-25 | $4.07 | $4.07 | $4.03 | $4.06 | $4.06 | 13,087,730 |
| 2020-08-24 | $4.08 | $4.10 | $4.03 | $4.06 | $4.06 | 11,910,180 |
| 2020-08-21 | $4.08 | $4.11 | $4.06 | $4.08 | $4.08 | 12,453,780 |
| 2020-08-20 | $4.06 | $4.12 | $4.04 | $4.07 | $4.07 | 16,776,690 |
| 2020-08-19 | $4.11 | $4.13 | $4.05 | $4.08 | $4.08 | 25,027,200 |
| 2020-08-18 | $4.17 | $4.18 | $4.09 | $4.11 | $4.11 | 31,517,000 |
| 2020-08-17 | $4.13 | $4.19 | $4.10 | $4.16 | $4.16 | 21,851,530 |
| 2020-08-14 | $4.16 | $4.16 | $4.07 | $4.13 | $4.13 | 21,263,230 |
| 2020-08-13 | $4.06 | $4.15 | $4.06 | $4.14 | $4.14 | 24,340,540 |
| 2020-08-12 | $4.03 | $4.06 | $3.99 | $4.05 | $4.05 | 14,177,940 |
| 2020-08-11 | $4.08 | $4.09 | $4.02 | $4.03 | $4.03 | 13,657,320 |
| 2020-08-10 | $4.04 | $4.10 | $4.02 | $4.08 | $4.08 | 13,096,310 |
| 2020-08-07 | $4.09 | $4.09 | $4.01 | $4.05 | $4.05 | 13,712,220 |
| 2020-08-06 | $4.13 | $4.14 | $4.05 | $4.09 | $4.09 | 19,878,950 |
| 2020-08-05 | $4.14 | $4.16 | $4.09 | $4.14 | $4.14 | 17,613,600 |
| 2020-08-04 | $4.20 | $4.21 | $4.13 | $4.15 | $4.15 | 15,157,330 |
| 2020-08-03 | $4.08 | $4.19 | $4.08 | $4.16 | $4.16 | 20,856,550 |
| 2020-07-31 | $4.07 | $4.10 | $4.03 | $4.06 | $4.06 | 13,233,720 |
| 2020-07-30 | $4.11 | $4.12 | $4.05 | $4.05 | $4.05 | 10,539,300 |
| 2020-07-29 | $4.02 | $4.10 | $4.00 | $4.09 | $4.09 | 11,566,030 |
| 2020-07-28 | $4.04 | $4.06 | $4.02 | $4.04 | $4.04 | 8,861,790 |
| 2020-07-27 | $4.05 | $4.07 | $3.97 | $4.02 | $4.02 | 14,457,200 |
| 2020-07-24 | $4.16 | $4.20 | $4.02 | $4.04 | $4.04 | 22,781,000 |
| 2020-07-23 | $4.24 | $4.24 | $4.10 | $4.16 | $4.16 | 23,512,560 |
| 2020-07-22 | $4.25 | $4.30 | $4.23 | $4.25 | $4.25 | 20,151,430 |
| 2020-07-21 | $4.29 | $4.35 | $4.25 | $4.26 | $4.26 | 20,712,170 |
| 2020-07-20 | $4.25 | $4.31 | $4.22 | $4.30 | $4.30 | 25,021,560 |
| 2020-07-17 | $4.13 | $4.29 | $4.13 | $4.23 | $4.23 | 23,281,150 |
| 2020-07-16 | $4.25 | $4.29 | $4.13 | $4.15 | $4.15 | 28,579,800 |
| 2020-07-15 | $4.39 | $4.41 | $4.24 | $4.25 | $4.25 | 23,826,240 |
| 2020-07-14 | $4.31 | $4.43 | $4.28 | $4.37 | $4.37 | 44,298,670 |
| 2020-07-13 | $4.22 | $4.34 | $4.22 | $4.32 | $4.32 | 35,221,320 |
| 2020-07-10 | $4.31 | $4.31 | $4.22 | $4.22 | $4.22 | 31,847,390 |
| 2020-07-09 | $4.25 | $4.35 | $4.21 | $4.32 | $4.32 | 44,936,350 |
| 2020-07-08 | $4.20 | $4.26 | $4.15 | $4.24 | $4.24 | 37,369,970 |
| 2020-07-07 | $4.28 | $4.34 | $4.19 | $4.21 | $4.21 | 35,910,420 |
| 2020-07-06 | $4.09 | $4.25 | $4.09 | $4.25 | $4.25 | 36,456,890 |
| 2020-07-03 | $4.04 | $4.10 | $4.04 | $4.08 | $4.08 | 17,674,290 |
| 2020-07-02 | $3.98 | $4.05 | $3.98 | $4.04 | $4.04 | 16,760,290 |
| 2020-07-01 | $4.00 | $4.00 | $3.97 | $3.98 | $3.98 | 8,774,620 |
| 2020-06-30 | $4.01 | $4.01 | $3.98 | $4.00 | $4.00 | 8,307,040 |
| 2020-06-29 | $4.02 | $4.02 | $3.96 | $4.01 | $4.00 | 10,229,350 |
| 2020-06-26 | $4.02 | $4.02 | $4.02 | $4.02 | $4.01 | 0 |
| 2020-06-25 | $4.02 | $4.02 | $4.02 | $4.02 | $4.01 | 0 |
| 2020-06-24 | $4.01 | $4.04 | $3.98 | $4.02 | $4.01 | 11,942,960 |
| 2020-06-23 | $4.01 | $4.02 | $3.95 | $4.01 | $4.00 | 18,426,530 |
| 2020-06-22 | $4.03 | $4.04 | $4.01 | $4.02 | $4.01 | 10,827,800 |
| 2020-06-19 | $4.04 | $4.06 | $4.00 | $4.02 | $4.01 | 17,287,630 |
| 2020-06-18 | $4.06 | $4.06 | $4.02 | $4.04 | $4.03 | 7,769,150 |
| 2020-06-17 | $4.08 | $4.09 | $4.02 | $4.04 | $4.03 | 8,747,700 |
| 2020-06-16 | $4.05 | $4.08 | $4.05 | $4.07 | $4.06 | 8,301,000 |
| 2020-06-15 | $4.07 | $4.09 | $4.02 | $4.03 | $4.02 | 11,922,100 |
| 2020-06-12 | $4.01 | $4.12 | $3.92 | $4.09 | $4.08 | 13,328,740 |
| 2020-06-11 | $4.03 | $4.08 | $4.01 | $4.04 | $4.03 | 7,607,150 |
| 2020-06-10 | $4.10 | $4.10 | $4.00 | $4.03 | $4.02 | 10,803,110 |
| 2020-06-09 | $4.09 | $4.10 | $4.07 | $4.10 | $4.09 | 7,431,400 |
| 2020-06-08 | $4.14 | $4.16 | $4.08 | $4.09 | $4.08 | 8,124,310 |
| 2020-06-05 | $4.17 | $4.18 | $4.10 | $4.11 | $4.10 | 10,134,930 |
| 2020-06-04 | $4.18 | $4.25 | $4.16 | $4.17 | $4.16 | 11,054,200 |
| 2020-06-03 | $4.12 | $4.26 | $4.08 | $4.20 | $4.19 | 28,930,990 |
| 2020-06-02 | $4.12 | $4.12 | $4.08 | $4.11 | $4.10 | 11,755,700 |
| 2020-06-01 | $4.00 | $4.13 | $4.00 | $4.09 | $4.08 | 16,592,110 |
| 2020-05-29 | $4.00 | $4.02 | $3.90 | $4.01 | $4.00 | 13,215,320 |
| 2020-05-28 | $4.04 | $4.06 | $3.97 | $4.02 | $4.01 | 11,831,300 |
| 2020-05-27 | $4.08 | $4.08 | $4.03 | $4.03 | $4.02 | 11,740,700 |
| 2020-05-26 | $4.07 | $4.09 | $4.03 | $4.08 | $4.07 | 14,377,100 |
| 2020-05-25 | $4.03 | $4.10 | $4.02 | $4.05 | $4.04 | 11,402,140 |
| 2020-05-22 | $4.05 | $4.15 | $4.04 | $4.07 | $4.06 | 17,712,800 |
| 2020-05-21 | $4.17 | $4.17 | $4.04 | $4.05 | $4.04 | 21,714,100 |
| 2020-05-20 | $4.21 | $4.21 | $4.13 | $4.14 | $4.13 | 13,337,840 |
| 2020-05-19 | $4.19 | $4.24 | $4.17 | $4.19 | $4.18 | 15,230,300 |
| 2020-05-18 | $4.20 | $4.24 | $4.14 | $4.16 | $4.15 | 17,724,300 |
| 2020-05-15 | $4.24 | $4.25 | $4.20 | $4.22 | $4.21 | 15,851,740 |
| 2020-05-14 | $4.25 | $4.29 | $4.22 | $4.23 | $4.22 | 16,577,500 |
| 2020-05-13 | $4.24 | $4.35 | $4.21 | $4.27 | $4.26 | 18,354,020 |
| 2020-05-12 | $4.29 | $4.30 | $4.20 | $4.26 | $4.25 | 17,326,280 |
| 2020-05-11 | $4.32 | $4.33 | $4.27 | $4.28 | $4.27 | 20,469,040 |
| 2020-05-08 | $4.28 | $4.34 | $4.26 | $4.29 | $4.28 | 19,518,600 |
| 2020-05-07 | $4.39 | $4.39 | $4.27 | $4.28 | $4.27 | 23,201,720 |
| 2020-05-06 | $4.23 | $4.33 | $4.18 | $4.33 | $4.32 | 26,312,200 |
| 2020-05-05 | $4.28 | $4.28 | $4.28 | $4.28 | $4.27 | 0 |
| 2020-05-04 | $4.28 | $4.28 | $4.28 | $4.28 | $4.27 | 0 |
| 2020-05-01 | $4.28 | $4.28 | $4.28 | $4.28 | $4.27 | 0 |
| 2020-04-30 | $4.20 | $4.30 | $4.18 | $4.28 | $4.27 | 26,118,130 |
| 2020-04-29 | $4.22 | $4.33 | $4.19 | $4.23 | $4.22 | 21,703,330 |
| 2020-04-28 | $4.46 | $4.47 | $4.12 | $4.26 | $4.25 | 43,073,220 |
| 2020-04-27 | $4.48 | $4.63 | $4.45 | $4.51 | $4.50 | 39,681,680 |
| 2020-04-24 | $4.57 | $4.74 | $4.46 | $4.48 | $4.47 | 52,985,270 |
| 2020-04-23 | $4.77 | $4.80 | $4.56 | $4.58 | $4.57 | 75,969,430 |
| 2020-04-22 | $4.70 | $5.08 | $4.58 | $4.79 | $4.78 | 132,383,090 |
| 2020-04-21 | $4.29 | $4.71 | $4.28 | $4.71 | $4.70 | 103,030,320 |
| 2020-04-20 | $4.26 | $4.29 | $4.24 | $4.28 | $4.27 | 16,926,500 |
| 2020-04-17 | $4.33 | $4.36 | $4.26 | $4.27 | $4.26 | 20,995,840 |
| 2020-04-16 | $4.21 | $4.38 | $4.21 | $4.33 | $4.32 | 28,600,240 |
| 2020-04-15 | $4.29 | $4.34 | $4.25 | $4.26 | $4.25 | 21,835,250 |
| 2020-04-14 | $4.20 | $4.36 | $4.20 | $4.28 | $4.27 | 20,339,500 |
| 2020-04-13 | $4.26 | $4.26 | $4.17 | $4.19 | $4.18 | 17,517,600 |
| 2020-04-10 | $4.41 | $4.43 | $4.23 | $4.26 | $4.25 | 27,378,630 |
| 2020-04-09 | $4.32 | $4.49 | $4.30 | $4.39 | $4.38 | 38,570,650 |
| 2020-04-08 | $4.27 | $4.35 | $4.25 | $4.31 | $4.30 | 27,004,920 |
| 2020-04-07 | $4.33 | $4.34 | $4.25 | $4.30 | $4.29 | 32,119,050 |
| 2020-04-06 | $4.22 | $4.22 | $4.22 | $4.22 | $4.21 | 0 |
| 2020-04-03 | $4.33 | $4.34 | $4.21 | $4.22 | $4.21 | 26,183,200 |
| 2020-04-02 | $4.21 | $4.35 | $4.20 | $4.33 | $4.32 | 30,807,130 |
| 2020-04-01 | $4.24 | $4.33 | $4.20 | $4.20 | $4.19 | 24,812,050 |
| 2020-03-31 | $4.39 | $4.41 | $4.23 | $4.23 | $4.22 | 26,997,900 |
| 2020-03-30 | $4.33 | $4.45 | $4.22 | $4.35 | $4.34 | 35,012,200 |
| 2020-03-27 | $4.54 | $4.62 | $4.40 | $4.44 | $4.43 | 46,010,150 |
| 2020-03-26 | $4.65 | $4.65 | $4.47 | $4.50 | $4.49 | 48,827,790 |
| 2020-03-25 | $4.80 | $4.81 | $4.67 | $4.70 | $4.69 | 51,950,900 |
| 2020-03-24 | $4.84 | $4.84 | $4.48 | $4.68 | $4.67 | 65,486,710 |
| 2020-03-23 | $4.69 | $4.95 | $4.63 | $4.69 | $4.68 | 62,993,640 |
| 2020-03-20 | $5.02 | $5.05 | $4.81 | $4.87 | $4.86 | 73,928,890 |
| 2020-03-19 | $4.82 | $5.15 | $4.76 | $5.01 | $5.00 | 98,815,090 |
| 2020-03-18 | $5.10 | $5.14 | $4.86 | $4.87 | $4.86 | 113,015,280 |
| 2020-03-17 | $4.67 | $5.16 | $4.55 | $5.07 | $5.06 | 139,972,440 |
| 2020-03-16 | $5.09 | $5.18 | $4.68 | $4.70 | $4.69 | 153,000,250 |
| 2020-03-13 | $4.32 | $4.90 | $4.16 | $4.90 | $4.89 | 148,119,310 |
| 2020-03-12 | $4.40 | $4.55 | $4.39 | $4.45 | $4.44 | 46,895,900 |
| 2020-03-11 | $4.79 | $4.85 | $4.56 | $4.57 | $4.56 | 82,731,700 |
| 2020-03-10 | $4.70 | $4.94 | $4.42 | $4.81 | $4.80 | 111,769,730 |
| 2020-03-09 | $5.00 | $5.23 | $4.57 | $4.79 | $4.78 | 167,533,290 |
| 2020-03-06 | $4.96 | $5.08 | $4.83 | $5.08 | $5.07 | 209,122,780 |
| 2020-03-05 | $4.62 | $4.62 | $4.62 | $4.62 | $4.61 | 20,729,590 |
| 2020-03-04 | $4.16 | $4.21 | $4.12 | $4.20 | $4.19 | 24,948,100 |
| 2020-03-03 | $4.21 | $4.31 | $4.16 | $4.19 | $4.18 | 39,357,640 |
| 2020-03-02 | $4.03 | $4.17 | $4.03 | $4.15 | $4.14 | 26,687,030 |
| 2020-02-28 | $4.20 | $4.25 | $4.05 | $4.05 | $4.04 | 44,093,430 |
| 2020-02-27 | $4.29 | $4.40 | $4.25 | $4.35 | $4.34 | 47,879,000 |
| 2020-02-26 | $4.15 | $4.37 | $4.12 | $4.26 | $4.25 | 44,171,090 |
| 2020-02-25 | $4.20 | $4.27 | $4.10 | $4.21 | $4.20 | 41,173,250 |
| 2020-02-24 | $4.33 | $4.34 | $4.24 | $4.30 | $4.29 | 41,549,520 |
| 2020-02-21 | $4.31 | $4.38 | $4.30 | $4.36 | $4.35 | 42,037,270 |
| 2020-02-20 | $4.27 | $4.33 | $4.22 | $4.32 | $4.31 | 39,524,070 |
| 2020-02-19 | $4.30 | $4.40 | $4.24 | $4.24 | $4.23 | 51,365,240 |
| 2020-02-18 | $4.20 | $4.30 | $4.16 | $4.27 | $4.26 | 53,350,170 |
| 2020-02-17 | $4.09 | $4.21 | $4.06 | $4.19 | $4.18 | 37,723,100 |
| 2020-02-14 | $4.09 | $4.12 | $4.06 | $4.08 | $4.07 | 26,209,740 |
| 2020-02-13 | $4.19 | $4.20 | $4.09 | $4.10 | $4.09 | 33,439,460 |
| 2020-02-12 | $4.07 | $4.25 | $4.06 | $4.20 | $4.19 | 44,734,150 |
| 2020-02-11 | $4.13 | $4.14 | $4.06 | $4.07 | $4.06 | 38,874,250 |
| 2020-02-10 | $3.99 | $4.13 | $3.96 | $4.12 | $4.11 | 47,527,970 |
| 2020-02-07 | $4.00 | $4.01 | $3.93 | $3.99 | $3.98 | 37,833,160 |
| 2020-02-06 | $4.05 | $4.05 | $3.89 | $4.02 | $4.01 | 77,997,400 |
| 2020-02-05 | $4.06 | $4.16 | $3.97 | $4.08 | $4.07 | 61,708,690 |
| 2020-02-04 | $4.02 | $4.22 | $4.02 | $4.10 | $4.09 | 94,899,760 |
| 2020-02-03 | $4.60 | $4.60 | $4.47 | $4.47 | $4.46 | 6,304,200 |
| 2020-01-31 | $4.97 | $4.97 | $4.97 | $4.97 | $4.96 | 0 |
| 2020-01-30 | $4.97 | $4.97 | $4.97 | $4.97 | $4.96 | 0 |
| 2020-01-29 | $4.97 | $4.97 | $4.97 | $4.97 | $4.96 | 0 |
| 2020-01-28 | $4.97 | $4.97 | $4.97 | $4.97 | $4.96 | 0 |
| 2020-01-27 | $4.97 | $4.97 | $4.97 | $4.97 | $4.96 | 0 |
| 2020-01-24 | $4.97 | $4.97 | $4.97 | $4.97 | $4.96 | 0 |
| 2020-01-23 | $5.04 | $5.08 | $4.92 | $4.97 | $4.96 | 25,794,520 |
| 2020-01-22 | $5.01 | $5.11 | $4.96 | $5.07 | $5.06 | 23,202,100 |
| 2020-01-21 | $5.14 | $5.23 | $5.06 | $5.07 | $5.06 | 28,912,500 |
| 2020-01-20 | $5.29 | $5.34 | $5.15 | $5.24 | $5.23 | 31,581,010 |
| 2020-01-17 | $5.38 | $5.47 | $5.25 | $5.30 | $5.29 | 47,112,830 |
| 2020-01-16 | $5.40 | $5.50 | $5.36 | $5.40 | $5.39 | 40,539,340 |
| 2020-01-15 | $5.29 | $5.50 | $5.23 | $5.44 | $5.43 | 42,093,170 |
| 2020-01-14 | $5.27 | $5.33 | $5.22 | $5.30 | $5.29 | 38,551,020 |
| 2020-01-13 | $5.16 | $5.28 | $5.14 | $5.27 | $5.26 | 46,295,460 |
| 2020-01-10 | $5.18 | $5.21 | $5.11 | $5.16 | $5.15 | 28,571,800 |
| 2020-01-09 | $5.20 | $5.20 | $5.12 | $5.18 | $5.17 | 26,166,700 |
| 2020-01-08 | $5.15 | $5.19 | $5.11 | $5.17 | $5.16 | 28,035,320 |
| 2020-01-07 | $5.24 | $5.29 | $5.12 | $5.17 | $5.16 | 37,859,290 |
| 2020-01-06 | $5.09 | $5.24 | $5.08 | $5.22 | $5.21 | 53,654,100 |
| 2020-01-03 | $5.05 | $5.18 | $5.05 | $5.14 | $5.13 | 41,776,520 |
| 2020-01-02 | $4.92 | $5.09 | $4.90 | $5.07 | $5.06 | 51,878,190 |
| 2020-01-01 | $4.90 | $4.90 | $4.90 | $4.90 | $4.89 | 0 |
| 2019-12-31 | $4.83 | $4.91 | $4.83 | $4.90 | $4.89 | 16,977,830 |
| 2019-12-30 | $4.79 | $4.87 | $4.76 | $4.87 | $4.86 | 23,552,620 |
| 2019-12-27 | $4.83 | $4.84 | $4.79 | $4.81 | $4.80 | 24,898,300 |
| 2019-12-26 | $4.83 | $4.86 | $4.80 | $4.81 | $4.80 | 18,378,800 |
| 2019-12-25 | $4.87 | $4.87 | $4.81 | $4.84 | $4.83 | 12,716,200 |
| 2019-12-24 | $4.80 | $4.87 | $4.77 | $4.87 | $4.86 | 25,405,180 |
| 2019-12-23 | $4.81 | $4.85 | $4.76 | $4.81 | $4.80 | 15,719,490 |
| 2019-12-20 | $4.81 | $4.84 | $4.80 | $4.82 | $4.81 | 10,207,190 |
| 2019-12-19 | $4.83 | $4.84 | $4.80 | $4.83 | $4.82 | 11,206,790 |
| 2019-12-18 | $4.84 | $4.88 | $4.82 | $4.84 | $4.83 | 16,755,730 |
| 2019-12-17 | $4.84 | $4.87 | $4.81 | $4.87 | $4.86 | 21,126,240 |
| 2019-12-16 | $4.85 | $4.87 | $4.82 | $4.85 | $4.84 | 12,365,560 |
| 2019-12-13 | $4.82 | $4.88 | $4.80 | $4.85 | $4.84 | 12,989,700 |
| 2019-12-12 | $4.78 | $4.84 | $4.77 | $4.82 | $4.81 | 10,411,120 |
| 2019-12-11 | $4.85 | $4.87 | $4.73 | $4.81 | $4.80 | 15,797,990 |
| 2019-12-10 | $4.92 | $4.92 | $4.85 | $4.86 | $4.85 | 11,345,910 |
| 2019-12-09 | $5.00 | $5.04 | $4.86 | $4.94 | $4.93 | 23,292,090 |
| 2019-12-06 | $5.01 | $5.01 | $4.97 | $5.00 | $4.99 | 7,744,690 |
| 2019-12-05 | $4.99 | $5.06 | $4.98 | $5.01 | $5.00 | 10,494,860 |
| 2019-12-04 | $5.00 | $5.02 | $4.96 | $4.99 | $4.98 | 8,956,990 |
| 2019-12-03 | $5.05 | $5.08 | $4.99 | $5.01 | $5.00 | 12,017,790 |
| 2019-12-02 | $5.09 | $5.14 | $5.05 | $5.08 | $5.07 | 11,412,840 |
| 2019-11-29 | $5.10 | $5.11 | $5.06 | $5.09 | $5.08 | 9,448,090 |
| 2019-11-28 | $5.08 | $5.12 | $5.05 | $5.08 | $5.07 | 8,396,510 |
| 2019-11-27 | $5.09 | $5.11 | $5.05 | $5.08 | $5.07 | 7,384,320 |
| 2019-11-26 | $5.10 | $5.14 | $5.05 | $5.09 | $5.08 | 8,143,890 |
| 2019-11-25 | $5.11 | $5.13 | $5.04 | $5.10 | $5.09 | 10,197,590 |
| 2019-11-22 | $5.14 | $5.20 | $5.08 | $5.11 | $5.10 | 14,477,660 |
| 2019-11-21 | $5.09 | $5.18 | $5.06 | $5.14 | $5.13 | 17,372,110 |
| 2019-11-20 | $5.14 | $5.20 | $5.10 | $5.13 | $5.12 | 19,956,910 |
| 2019-11-19 | $5.00 | $5.25 | $4.98 | $5.16 | $5.15 | 26,026,630 |
| 2019-11-18 | $5.01 | $5.02 | $4.94 | $5.01 | $5.00 | 11,462,470 |
| 2019-11-15 | $5.05 | $5.08 | $4.95 | $5.03 | $5.02 | 9,699,880 |
| 2019-11-14 | $5.04 | $5.07 | $5.00 | $5.04 | $5.03 | 13,542,090 |
| 2019-11-13 | $5.02 | $5.09 | $5.02 | $5.05 | $5.04 | 10,052,370 |
| 2019-11-12 | $5.06 | $5.08 | $4.99 | $5.05 | $5.04 | 10,086,470 |
| 2019-11-11 | $5.16 | $5.19 | $5.02 | $5.08 | $5.07 | 16,005,420 |
| 2019-11-08 | $5.14 | $5.24 | $5.11 | $5.17 | $5.16 | 22,915,120 |
| 2019-11-07 | $5.16 | $5.18 | $5.06 | $5.16 | $5.15 | 26,281,470 |
| 2019-11-06 | $5.21 | $5.27 | $5.17 | $5.18 | $5.17 | 26,779,710 |
| 2019-11-05 | $5.19 | $5.28 | $5.17 | $5.22 | $5.21 | 34,628,160 |
| 2019-11-04 | $5.18 | $5.29 | $5.10 | $5.22 | $5.21 | 38,122,600 |
| 2019-11-01 | $5.06 | $5.35 | $5.03 | $5.17 | $5.16 | 33,801,090 |
| 2019-10-31 | $5.04 | $5.14 | $5.01 | $5.08 | $5.07 | 29,142,330 |
| 2019-10-30 | $5.01 | $5.06 | $4.97 | $5.05 | $5.04 | 11,109,430 |
| 2019-10-29 | $5.14 | $5.14 | $5.03 | $5.06 | $5.05 | 8,739,470 |
| 2019-10-28 | $5.06 | $5.13 | $5.03 | $5.12 | $5.11 | 9,315,150 |
| 2019-10-25 | $5.02 | $5.07 | $4.94 | $5.06 | $5.05 | 10,612,690 |
| 2019-10-24 | $5.08 | $5.08 | $4.99 | $5.04 | $5.03 | 12,135,600 |
| 2019-10-23 | $5.11 | $5.12 | $5.05 | $5.06 | $5.05 | 9,681,400 |
| 2019-10-22 | $5.06 | $5.15 | $5.03 | $5.11 | $5.10 | 17,145,220 |
| 2019-10-21 | $5.05 | $5.08 | $4.85 | $5.06 | $5.05 | 34,551,470 |
| 2019-10-18 | $5.36 | $5.43 | $5.02 | $5.07 | $5.06 | 58,618,140 |
| 2019-10-17 | $5.18 | $5.42 | $5.17 | $5.33 | $5.32 | 47,746,000 |
| 2019-10-16 | $5.03 | $5.23 | $5.03 | $5.18 | $5.17 | 29,148,820 |
| 2019-10-15 | $5.12 | $5.13 | $5.04 | $5.06 | $5.05 | 9,264,200 |
| 2019-10-14 | $5.15 | $5.27 | $5.10 | $5.14 | $5.13 | 25,546,420 |
| 2019-10-11 | $5.05 | $5.18 | $5.01 | $5.15 | $5.14 | 40,655,450 |
| 2019-10-10 | $5.03 | $5.07 | $4.98 | $5.06 | $5.05 | 30,344,200 |
| 2019-10-09 | $5.00 | $5.07 | $4.97 | $5.02 | $5.01 | 11,073,800 |
| 2019-10-08 | $4.91 | $5.05 | $4.83 | $5.03 | $5.02 | 20,902,320 |
| 2019-10-07 | $4.95 | $4.95 | $4.95 | $4.95 | $4.94 | 0 |
| 2019-10-04 | $4.95 | $4.95 | $4.95 | $4.95 | $4.94 | 0 |
| 2019-10-03 | $4.95 | $4.95 | $4.95 | $4.95 | $4.94 | 0 |
| 2019-10-02 | $4.95 | $4.95 | $4.95 | $4.95 | $4.94 | 0 |
| 2019-10-01 | $4.95 | $4.95 | $4.95 | $4.95 | $4.94 | 0 |
| 2019-09-30 | $4.99 | $5.02 | $4.91 | $4.95 | $4.94 | 27,731,900 |
| 2019-09-27 | $5.01 | $5.13 | $4.96 | $4.99 | $4.98 | 21,419,920 |
| 2019-09-26 | $5.06 | $5.28 | $4.97 | $5.02 | $5.01 | 27,032,180 |
| 2019-09-25 | $5.14 | $5.14 | $5.05 | $5.09 | $5.08 | 7,533,300 |
| 2019-09-24 | $5.13 | $5.21 | $5.09 | $5.15 | $5.14 | 19,008,490 |
| 2019-09-23 | $5.13 | $5.18 | $5.03 | $5.15 | $5.14 | 11,693,480 |
| 2019-09-20 | $5.19 | $5.21 | $5.09 | $5.14 | $5.13 | 15,346,700 |
| 2019-09-19 | $5.16 | $5.33 | $5.14 | $5.20 | $5.19 | 30,333,960 |
| 2019-09-18 | $5.28 | $5.38 | $5.10 | $5.24 | $5.23 | 45,636,050 |
| 2019-09-17 | $5.05 | $5.48 | $5.02 | $5.40 | $5.39 | 57,750,020 |
| 2019-09-16 | $4.94 | $5.08 | $4.89 | $5.07 | $5.06 | 29,377,200 |
| 2019-09-13 | $4.93 | $4.93 | $4.93 | $4.93 | $4.92 | 0 |
| 2019-09-12 | $4.89 | $4.96 | $4.85 | $4.93 | $4.92 | 14,662,700 |
| 2019-09-11 | $4.99 | $5.08 | $4.88 | $4.89 | $4.88 | 28,948,020 |
| 2019-09-10 | $5.10 | $5.17 | $4.94 | $4.94 | $4.93 | 45,049,120 |
| 2019-09-09 | $4.94 | $5.20 | $4.86 | $5.11 | $5.10 | 61,280,680 |
| 2019-09-06 | $4.76 | $4.93 | $4.72 | $4.90 | $4.89 | 37,723,950 |
| 2019-09-05 | $4.67 | $4.75 | $4.66 | $4.73 | $4.72 | 21,556,200 |
| 2019-09-04 | $4.62 | $4.66 | $4.61 | $4.65 | $4.64 | 6,926,200 |
| 2019-09-03 | $4.66 | $4.68 | $4.63 | $4.64 | $4.63 | 6,576,200 |
| 2019-09-02 | $4.62 | $4.69 | $4.60 | $4.68 | $4.67 | 13,505,480 |
| 2019-08-30 | $4.64 | $4.69 | $4.59 | $4.62 | $4.61 | 9,537,800 |
| 2019-08-29 | $4.67 | $4.69 | $4.61 | $4.64 | $4.63 | 9,861,700 |
| 2019-08-28 | $4.71 | $4.87 | $4.64 | $4.70 | $4.69 | 27,128,310 |
| 2019-08-27 | $4.65 | $4.87 | $4.64 | $4.76 | $4.75 | 38,010,720 |
| 2019-08-26 | $4.50 | $4.73 | $4.48 | $4.65 | $4.64 | 26,408,000 |
| 2019-08-23 | $4.55 | $4.58 | $4.53 | $4.55 | $4.54 | 9,565,290 |
| 2019-08-22 | $4.56 | $4.58 | $4.51 | $4.55 | $4.54 | 9,076,380 |
| 2019-08-21 | $4.61 | $4.63 | $4.55 | $4.55 | $4.54 | 10,520,000 |
| 2019-08-20 | $4.64 | $4.66 | $4.61 | $4.61 | $4.60 | 11,402,600 |
| 2019-08-19 | $4.61 | $4.67 | $4.57 | $4.66 | $4.65 | 21,233,000 |
| 2019-08-16 | $4.59 | $4.64 | $4.56 | $4.62 | $4.61 | 7,805,970 |
| 2019-08-15 | $4.53 | $4.59 | $4.51 | $4.59 | $4.58 | 5,467,020 |
| 2019-08-14 | $4.60 | $4.68 | $4.56 | $4.61 | $4.60 | 12,855,600 |
| 2019-08-13 | $4.50 | $4.64 | $4.48 | $4.58 | $4.57 | 20,152,900 |
| 2019-08-12 | $4.51 | $4.54 | $4.50 | $4.53 | $4.52 | 4,894,300 |
| 2019-08-09 | $4.50 | $4.53 | $4.46 | $4.51 | $4.50 | 11,009,570 |
| 2019-08-08 | $4.52 | $4.54 | $4.49 | $4.49 | $4.48 | 4,588,000 |
| 2019-08-07 | $4.55 | $4.55 | $4.49 | $4.52 | $4.51 | 13,252,800 |
| 2019-08-06 | $4.52 | $4.55 | $4.44 | $4.51 | $4.50 | 22,825,040 |
| 2019-08-05 | $4.57 | $4.58 | $4.52 | $4.56 | $4.55 | 7,652,280 |
| 2019-08-02 | $4.59 | $4.62 | $4.54 | $4.60 | $4.59 | 13,675,670 |
| 2019-08-01 | $4.67 | $4.69 | $4.63 | $4.67 | $4.66 | 6,378,300 |
| 2019-07-31 | $4.69 | $4.75 | $4.64 | $4.70 | $4.69 | 15,824,360 |
| 2019-07-30 | $4.64 | $4.73 | $4.60 | $4.71 | $4.70 | 20,905,600 |
| 2019-07-29 | $4.63 | $4.63 | $4.58 | $4.63 | $4.62 | 6,569,440 |
| 2019-07-26 | $4.60 | $4.64 | $4.51 | $4.64 | $4.63 | 12,526,140 |
| 2019-07-25 | $4.65 | $4.66 | $4.60 | $4.61 | $4.60 | 7,423,490 |
| 2019-07-24 | $4.64 | $4.73 | $4.64 | $4.66 | $4.65 | 10,529,180 |
| 2019-07-23 | $4.61 | $4.67 | $4.61 | $4.66 | $4.65 | 6,013,880 |
| 2019-07-22 | $4.72 | $4.79 | $4.61 | $4.67 | $4.66 | 11,772,680 |
| 2019-07-19 | $4.68 | $4.78 | $4.62 | $4.71 | $4.70 | 17,079,600 |
| 2019-07-18 | $4.62 | $4.74 | $4.58 | $4.68 | $4.67 | 28,241,060 |
| 2019-07-17 | $4.75 | $4.79 | $4.64 | $4.65 | $4.64 | 22,475,880 |
| 2019-07-16 | $4.87 | $4.95 | $4.69 | $4.77 | $4.76 | 33,964,580 |
| 2019-07-15 | $4.76 | $4.99 | $4.72 | $4.89 | $4.88 | 29,933,180 |
| 2019-07-12 | $4.67 | $4.84 | $4.62 | $4.77 | $4.76 | 31,504,470 |
| 2019-07-11 | $4.59 | $4.74 | $4.55 | $4.67 | $4.66 | 24,359,670 |
| 2019-07-10 | $4.54 | $4.70 | $4.53 | $4.59 | $4.58 | 27,602,630 |
| 2019-07-09 | $4.48 | $4.58 | $4.44 | $4.54 | $4.53 | 11,190,330 |
| 2019-07-08 | $4.51 | $4.53 | $4.43 | $4.50 | $4.49 | 11,738,860 |
| 2019-07-05 | $4.50 | $4.53 | $4.49 | $4.52 | $4.51 | 3,922,900 |
| 2019-07-04 | $4.52 | $4.55 | $4.48 | $4.53 | $4.52 | 8,356,980 |
| 2019-07-03 | $4.57 | $4.57 | $4.51 | $4.52 | $4.51 | 7,278,600 |
| 2019-07-02 | $4.57 | $4.58 | $4.54 | $4.57 | $4.56 | 12,358,080 |
| 2019-07-01 | $4.56 | $4.60 | $4.53 | $4.60 | $4.59 | 19,353,960 |
| 2019-06-28 | $4.49 | $4.55 | $4.41 | $4.52 | $4.51 | 13,635,590 |
| 2019-06-27 | $4.52 | $4.53 | $4.47 | $4.50 | $4.49 | 8,653,100 |
| 2019-06-26 | $4.49 | $4.51 | $4.47 | $4.51 | $4.50 | 5,767,520 |
| 2019-06-25 | $4.54 | $4.55 | $4.45 | $4.51 | $4.50 | 10,986,050 |
| 2019-06-24 | $4.60 | $4.60 | $4.54 | $4.56 | $4.55 | 9,542,700 |
| 2019-06-21 | $4.55 | $4.60 | $4.55 | $4.58 | $4.57 | 15,285,800 |
| 2019-06-20 | $4.53 | $4.57 | $4.50 | $4.56 | $4.55 | 11,126,260 |
| 2019-06-19 | $4.53 | $4.57 | $4.50 | $4.53 | $4.52 | 11,721,880 |
| 2019-06-18 | $4.49 | $4.54 | $4.47 | $4.50 | $4.49 | 5,089,750 |
| 2019-06-17 | $4.50 | $4.58 | $4.47 | $4.50 | $4.49 | 5,277,800 |
| 2019-06-14 | $4.55 | $4.55 | $4.45 | $4.51 | $4.50 | 11,864,500 |
| 2019-06-13 | $4.60 | $4.60 | $4.52 | $4.54 | $4.53 | 7,998,500 |
| 2019-06-12 | $4.53 | $4.57 | $4.50 | $4.55 | $4.54 | 9,368,800 |
| 2019-06-11 | $4.50 | $4.64 | $4.47 | $4.58 | $4.57 | 19,547,520 |
| 2019-06-10 | $4.52 | $4.59 | $4.45 | $4.49 | $4.48 | 6,236,470 |
| 2019-06-07 | $4.52 | $4.52 | $4.52 | $4.52 | $4.51 | 0 |
| 2019-06-06 | $4.51 | $4.58 | $4.39 | $4.52 | $4.51 | 10,921,110 |
| 2019-06-05 | $4.58 | $4.64 | $4.53 | $4.53 | $4.52 | 4,929,000 |
| 2019-06-04 | $4.53 | $4.59 | $4.50 | $4.58 | $4.57 | 5,702,900 |
| 2019-06-03 | $4.62 | $4.63 | $4.46 | $4.59 | $4.58 | 9,499,150 |
| 2019-05-31 | $4.63 | $4.66 | $4.60 | $4.60 | $4.59 | 4,972,800 |
| 2019-05-30 | $4.60 | $4.77 | $4.59 | $4.63 | $4.62 | 7,484,200 |
| 2019-05-29 | $4.66 | $4.67 | $4.63 | $4.63 | $4.62 | 5,555,500 |
| 2019-05-28 | $4.69 | $4.72 | $4.65 | $4.66 | $4.65 | 6,254,100 |
| 2019-05-27 | $4.63 | $4.70 | $4.59 | $4.70 | $4.69 | 6,413,790 |
| 2019-05-24 | $4.63 | $4.68 | $4.57 | $4.63 | $4.62 | 6,155,550 |
| 2019-05-23 | $4.75 | $4.83 | $4.62 | $4.62 | $4.61 | 10,251,830 |
| 2019-05-22 | $4.85 | $4.87 | $4.73 | $4.85 | $4.84 | 11,664,460 |
| 2019-05-21 | $4.72 | $4.77 | $4.70 | $4.74 | $4.73 | 6,614,600 |
| 2019-05-20 | $4.82 | $4.82 | $4.66 | $4.72 | $4.71 | 7,334,600 |
| 2019-05-17 | $4.94 | $4.95 | $4.72 | $4.83 | $4.82 | 13,368,690 |
| 2019-05-16 | $4.95 | $4.97 | $4.92 | $4.94 | $4.93 | 7,280,600 |
| 2019-05-15 | $4.94 | $4.98 | $4.92 | $4.95 | $4.94 | 8,285,350 |
| 2019-05-14 | $4.93 | $4.98 | $4.91 | $4.91 | $4.90 | 7,619,600 |
| 2019-05-13 | $4.98 | $5.07 | $4.94 | $4.99 | $4.98 | 11,496,300 |
| 2019-05-10 | $4.89 | $4.96 | $4.77 | $4.94 | $4.93 | 10,618,300 |
| 2019-05-09 | $4.83 | $4.91 | $4.83 | $4.85 | $4.84 | 5,711,100 |
| 2019-05-08 | $4.84 | $5.03 | $4.59 | $4.90 | $4.89 | 11,240,560 |
| 2019-05-07 | $4.88 | $4.98 | $4.81 | $4.91 | $4.90 | 10,829,700 |
| 2019-05-06 | $5.00 | $5.05 | $4.83 | $4.84 | $4.83 | 20,273,020 |
| 2019-05-03 | $5.13 | $5.13 | $5.13 | $5.13 | $5.12 | 0 |
| 2019-05-02 | $5.13 | $5.13 | $5.13 | $5.13 | $5.12 | 0 |
| 2019-05-01 | $5.13 | $5.13 | $5.13 | $5.13 | $5.12 | 0 |
| 2019-04-30 | $5.07 | $5.17 | $5.06 | $5.13 | $5.12 | 8,371,860 |
| 2019-04-29 | $5.27 | $5.29 | $5.02 | $5.06 | $5.05 | 16,362,700 |
| 2019-04-26 | $5.23 | $5.35 | $5.14 | $5.26 | $5.25 | 15,293,960 |
| 2019-04-25 | $5.53 | $5.55 | $5.20 | $5.25 | $5.24 | 28,790,210 |
| 2019-04-24 | $5.50 | $5.61 | $5.46 | $5.60 | $5.59 | 16,470,800 |
| 2019-04-23 | $5.69 | $5.69 | $5.48 | $5.50 | $5.49 | 26,324,240 |
| 2019-04-22 | $5.92 | $5.93 | $5.63 | $5.69 | $5.68 | 48,227,990 |
| 2019-04-19 | $5.61 | $5.92 | $5.60 | $5.92 | $5.91 | 68,194,340 |
| 2019-04-18 | $5.62 | $5.75 | $5.60 | $5.66 | $5.65 | 21,070,860 |
| 2019-04-17 | $5.73 | $5.85 | $5.65 | $5.68 | $5.67 | 29,344,060 |
| 2019-04-16 | $5.58 | $5.75 | $5.51 | $5.72 | $5.71 | 35,341,290 |
| 2019-04-15 | $5.48 | $5.82 | $5.47 | $5.60 | $5.59 | 42,762,980 |
| 2019-04-12 | $5.45 | $5.45 | $5.40 | $5.44 | $5.43 | 10,372,680 |
| 2019-04-11 | $5.46 | $5.48 | $5.41 | $5.44 | $5.43 | 11,570,560 |
| 2019-04-10 | $5.48 | $5.49 | $5.41 | $5.45 | $5.44 | 12,310,600 |
| 2019-04-09 | $5.45 | $5.51 | $5.44 | $5.50 | $5.49 | 10,588,040 |
| 2019-04-08 | $5.53 | $5.56 | $5.42 | $5.47 | $5.46 | 17,870,000 |
| 2019-04-05 | $5.51 | $5.51 | $5.51 | $5.51 | $5.50 | 0 |
| 2019-04-04 | $5.56 | $5.56 | $5.49 | $5.51 | $5.50 | 15,204,690 |
| 2019-04-03 | $5.51 | $5.55 | $5.46 | $5.55 | $5.54 | 17,243,700 |
| 2019-04-02 | $5.59 | $5.61 | $5.51 | $5.53 | $5.52 | 22,077,600 |
| 2019-04-01 | $5.48 | $5.58 | $5.45 | $5.56 | $5.55 | 21,953,030 |
| 2019-03-29 | $5.34 | $5.44 | $5.26 | $5.43 | $5.42 | 17,280,050 |
| 2019-03-28 | $5.36 | $5.39 | $5.30 | $5.31 | $5.30 | 12,504,160 |
| 2019-03-27 | $5.34 | $5.39 | $5.30 | $5.37 | $5.36 | 14,506,780 |
| 2019-03-26 | $5.51 | $5.55 | $5.32 | $5.33 | $5.32 | 21,807,600 |
| 2019-03-25 | $5.55 | $5.59 | $5.47 | $5.50 | $5.49 | 22,972,630 |
| 2019-03-22 | $5.76 | $5.76 | $5.61 | $5.67 | $5.66 | 22,620,300 |
| 2019-03-21 | $5.80 | $5.81 | $5.73 | $5.76 | $5.75 | 27,742,650 |
| 2019-03-20 | $5.82 | $5.83 | $5.67 | $5.79 | $5.78 | 34,094,000 |
| 2019-03-19 | $5.67 | $5.84 | $5.65 | $5.78 | $5.77 | 29,589,820 |
| 2019-03-18 | $5.67 | $5.70 | $5.55 | $5.68 | $5.67 | 22,494,600 |
| 2019-03-15 | $5.62 | $5.65 | $5.52 | $5.64 | $5.63 | 27,395,770 |
| 2019-03-14 | $5.73 | $5.75 | $5.46 | $5.56 | $5.55 | 40,931,200 |
| 2019-03-13 | $5.87 | $6.04 | $5.61 | $5.80 | $5.79 | 76,838,400 |
| 2019-03-12 | $6.23 | $6.39 | $5.95 | $6.06 | $6.04 | 143,055,920 |
| 2019-03-11 | $5.60 | $5.94 | $5.48 | $5.94 | $5.93 | 81,394,010 |
| 2019-03-08 | $5.55 | $5.73 | $5.40 | $5.40 | $5.39 | 49,421,110 |
| 2019-03-07 | $5.61 | $5.75 | $5.50 | $5.69 | $5.68 | 49,652,730 |
| 2019-03-06 | $5.49 | $5.80 | $5.37 | $5.66 | $5.65 | 59,734,980 |
| 2019-03-05 | $5.31 | $5.49 | $5.26 | $5.47 | $5.46 | 29,405,200 |
| 2019-03-04 | $5.30 | $5.40 | $5.28 | $5.32 | $5.31 | 22,501,710 |
| 2019-03-01 | $5.32 | $5.33 | $5.22 | $5.28 | $5.27 | 11,529,580 |
| 2019-02-28 | $5.29 | $5.33 | $5.26 | $5.31 | $5.30 | 12,958,600 |
| 2019-02-27 | $5.43 | $5.43 | $5.26 | $5.31 | $5.30 | 30,256,390 |
| 2019-02-26 | $5.25 | $5.40 | $5.22 | $5.40 | $5.39 | 38,237,770 |
| 2019-02-25 | $5.09 | $5.28 | $5.08 | $5.26 | $5.25 | 32,156,760 |
| 2019-02-22 | $4.98 | $5.09 | $4.97 | $5.08 | $5.07 | 15,655,370 |
| 2019-02-21 | $5.12 | $5.19 | $5.01 | $5.05 | $5.04 | 17,781,100 |
| 2019-02-20 | $5.16 | $5.19 | $5.12 | $5.15 | $5.14 | 13,405,400 |
| 2019-02-19 | $5.20 | $5.26 | $5.15 | $5.17 | $5.16 | 20,243,650 |
| 2019-02-18 | $5.05 | $5.19 | $5.05 | $5.19 | $5.18 | 19,719,070 |
| 2019-02-15 | $5.00 | $5.09 | $4.98 | $5.07 | $5.06 | 14,417,050 |
| 2019-02-14 | $5.05 | $5.09 | $5.02 | $5.03 | $5.02 | 15,270,510 |
| 2019-02-13 | $4.96 | $5.07 | $4.96 | $5.05 | $5.04 | 16,462,240 |
| 2019-02-12 | $5.08 | $5.09 | $4.96 | $4.97 | $4.96 | 27,047,130 |
| 2019-02-11 | $5.26 | $5.26 | $5.08 | $5.10 | $5.09 | 30,000,160 |
| 2019-02-08 | $5.29 | $5.29 | $5.29 | $5.29 | $5.28 | 0 |
| 2019-02-07 | $5.29 | $5.29 | $5.29 | $5.29 | $5.28 | 0 |
| 2019-02-06 | $5.29 | $5.29 | $5.29 | $5.29 | $5.28 | 0 |
| 2019-02-05 | $5.29 | $5.29 | $5.29 | $5.29 | $5.28 | 0 |
| 2019-02-04 | $5.29 | $5.29 | $5.29 | $5.29 | $5.28 | 0 |
| 2019-02-01 | $5.12 | $5.32 | $5.06 | $5.29 | $5.28 | 24,549,750 |
| 2019-01-31 | $5.15 | $5.19 | $5.02 | $5.10 | $5.09 | 11,590,880 |
| 2019-01-30 | $5.17 | $5.17 | $5.06 | $5.10 | $5.09 | 11,644,030 |
| 2019-01-29 | $5.17 | $5.20 | $5.08 | $5.15 | $5.14 | 16,096,170 |
| 2019-01-28 | $5.41 | $5.41 | $5.11 | $5.14 | $5.13 | 20,343,760 |
| 2019-01-25 | $5.62 | $5.64 | $5.29 | $5.29 | $5.28 | 24,404,270 |
| 2019-01-24 | $5.56 | $5.67 | $5.40 | $5.60 | $5.59 | 35,829,440 |
| 2019-01-23 | $5.53 | $5.60 | $5.34 | $5.55 | $5.54 | 23,869,780 |
| 2019-01-22 | $5.46 | $5.65 | $5.26 | $5.55 | $5.54 | 40,972,120 |
| 2019-01-21 | $5.00 | $5.55 | $5.00 | $5.50 | $5.49 | 39,833,890 |
| 2019-01-18 | $4.98 | $5.08 | $4.97 | $5.06 | $5.05 | 12,167,740 |
| 2019-01-17 | $5.03 | $5.10 | $4.97 | $5.01 | $5.00 | 15,312,740 |
| 2019-01-16 | $5.18 | $5.18 | $5.04 | $5.04 | $5.03 | 19,676,730 |
| 2019-01-15 | $5.40 | $5.49 | $5.11 | $5.17 | $5.16 | 23,676,140 |
| 2019-01-14 | $5.33 | $5.43 | $5.17 | $5.37 | $5.36 | 19,464,360 |
| 2019-01-11 | $5.29 | $5.35 | $5.11 | $5.29 | $5.28 | 21,710,160 |
| 2019-01-10 | $5.08 | $5.30 | $5.05 | $5.22 | $5.21 | 29,372,980 |
| 2019-01-09 | $4.77 | $5.25 | $4.77 | $5.10 | $5.09 | 39,312,050 |
| 2019-01-08 | $4.82 | $4.86 | $4.78 | $4.80 | $4.79 | 17,718,290 |
| 2019-01-07 | $4.97 | $5.15 | $4.80 | $4.81 | $4.80 | 23,933,740 |
| 2019-01-04 | $4.76 | $5.12 | $4.73 | $4.95 | $4.94 | 30,290,060 |
| 2019-01-03 | $4.70 | $4.82 | $4.66 | $4.78 | $4.77 | 15,323,360 |
| 2019-01-02 | $4.79 | $4.83 | $4.70 | $4.71 | $4.70 | 6,859,100 |
| 2019-01-01 | $4.85 | $4.85 | $4.85 | $4.85 | $4.84 | 0 |
| 2018-12-31 | $4.85 | $4.85 | $4.85 | $4.85 | $4.84 | 0 |
| 2018-12-28 | $4.81 | $4.96 | $4.72 | $4.85 | $4.84 | 19,430,630 |
| 2018-12-27 | $4.85 | $4.88 | $4.71 | $4.83 | $4.82 | 18,133,860 |
| 2018-12-26 | $4.66 | $4.85 | $4.61 | $4.79 | $4.78 | 19,246,600 |
| 2018-12-25 | $4.60 | $4.68 | $4.58 | $4.65 | $4.64 | 12,032,030 |
| 2018-12-24 | $4.65 | $4.65 | $4.55 | $4.64 | $4.63 | 9,735,160 |
| 2018-12-21 | $4.68 | $4.74 | $4.60 | $4.60 | $4.59 | 9,167,390 |
| 2018-12-20 | $4.61 | $4.70 | $4.57 | $4.66 | $4.65 | 6,683,630 |
| 2018-12-19 | $4.58 | $4.62 | $4.57 | $4.61 | $4.60 | 4,016,770 |
| 2018-12-18 | $4.64 | $4.64 | $4.57 | $4.61 | $4.60 | 2,917,250 |
| 2018-12-17 | $4.59 | $4.67 | $4.56 | $4.62 | $4.61 | 5,225,830 |
| 2018-12-14 | $4.57 | $4.62 | $4.53 | $4.58 | $4.57 | 8,662,580 |
| 2018-12-13 | $4.70 | $4.70 | $4.58 | $4.60 | $4.59 | 6,454,000 |
| 2018-12-12 | $4.75 | $4.76 | $4.66 | $4.67 | $4.66 | 6,154,890 |
| 2018-12-11 | $4.72 | $4.84 | $4.68 | $4.73 | $4.72 | 13,760,090 |
| 2018-12-10 | $4.71 | $4.75 | $4.66 | $4.71 | $4.70 | 9,299,510 |
| 2018-12-07 | $4.70 | $4.79 | $4.65 | $4.73 | $4.72 | 10,667,230 |
| 2018-12-06 | $4.58 | $4.75 | $4.58 | $4.68 | $4.67 | 13,198,650 |
| 2018-12-05 | $4.56 | $4.63 | $4.54 | $4.62 | $4.61 | 9,005,270 |
| 2018-12-04 | $4.66 | $4.66 | $4.60 | $4.62 | $4.61 | 8,889,400 |
| 2018-12-03 | $4.76 | $4.86 | $4.66 | $4.68 | $4.67 | 21,771,520 |
| 2018-11-30 | $4.63 | $4.68 | $4.58 | $4.67 | $4.66 | 7,242,300 |
| 2018-11-29 | $4.70 | $4.80 | $4.57 | $4.63 | $4.62 | 15,989,650 |
| 2018-11-28 | $4.55 | $4.70 | $4.50 | $4.69 | $4.68 | 21,565,660 |
| 2018-11-27 | $4.60 | $4.60 | $4.49 | $4.55 | $4.54 | 4,720,650 |
| 2018-11-26 | $4.67 | $4.67 | $4.51 | $4.58 | $4.57 | 12,452,220 |
| 2018-11-23 | $4.61 | $4.80 | $4.56 | $4.64 | $4.63 | 17,399,940 |
| 2018-11-22 | $4.61 | $4.78 | $4.54 | $4.69 | $4.68 | 12,951,500 |
| 2018-11-21 | $4.40 | $4.65 | $4.40 | $4.58 | $4.57 | 12,796,210 |
| 2018-11-20 | $4.54 | $4.55 | $4.45 | $4.46 | $4.45 | 7,416,210 |
| 2018-11-19 | $4.53 | $4.61 | $4.51 | $4.58 | $4.57 | 8,959,280 |
| 2018-11-16 | $4.55 | $4.60 | $4.51 | $4.57 | $4.56 | 7,819,920 |
| 2018-11-15 | $4.51 | $4.53 | $4.46 | $4.53 | $4.52 | 5,609,260 |
| 2018-11-14 | $4.47 | $4.55 | $4.46 | $4.48 | $4.47 | 5,025,450 |
| 2018-11-13 | $4.44 | $4.50 | $4.40 | $4.49 | $4.48 | 11,796,960 |
| 2018-11-12 | $4.48 | $4.48 | $4.39 | $4.46 | $4.45 | 4,956,800 |
| 2018-11-09 | $4.39 | $4.45 | $4.36 | $4.43 | $4.42 | 2,670,660 |
| 2018-11-08 | $4.44 | $4.45 | $4.38 | $4.38 | $4.37 | 2,807,770 |
| 2018-11-07 | $4.44 | $4.50 | $4.42 | $4.42 | $4.41 | 4,034,230 |
| 2018-11-06 | $4.46 | $4.47 | $4.42 | $4.44 | $4.43 | 2,478,410 |
| 2018-11-05 | $4.44 | $4.49 | $4.40 | $4.46 | $4.45 | 3,614,990 |
| 2018-11-02 | $4.36 | $4.46 | $4.36 | $4.45 | $4.44 | 5,458,120 |
| 2018-11-01 | $4.34 | $4.40 | $4.34 | $4.35 | $4.34 | 3,535,800 |
| 2018-10-31 | $4.30 | $4.38 | $4.30 | $4.34 | $4.33 | 2,804,200 |
| 2018-10-30 | $4.28 | $4.34 | $4.28 | $4.33 | $4.32 | 1,907,840 |
| 2018-10-29 | $4.30 | $4.33 | $4.28 | $4.32 | $4.31 | 2,466,530 |
| 2018-10-26 | $4.35 | $4.40 | $4.32 | $4.35 | $4.34 | 2,381,020 |
| 2018-10-25 | $4.23 | $4.34 | $4.20 | $4.33 | $4.32 | 4,647,760 |
| 2018-10-24 | $4.29 | $4.33 | $4.28 | $4.32 | $4.31 | 2,891,420 |
| 2018-10-23 | $4.30 | $4.35 | $4.28 | $4.32 | $4.31 | 3,562,510 |
| 2018-10-22 | $4.20 | $4.35 | $4.18 | $4.33 | $4.32 | 7,997,700 |
| 2018-10-19 | $4.09 | $4.18 | $4.02 | $4.17 | $4.16 | 4,972,940 |
| 2018-10-18 | $4.14 | $4.15 | $4.06 | $4.12 | $4.11 | 5,163,310 |
| 2018-10-17 | $4.08 | $4.16 | $4.06 | $4.16 | $4.15 | 5,790,610 |
| 2018-10-16 | $4.11 | $4.11 | $3.96 | $4.11 | $4.10 | 6,449,800 |
| 2018-10-15 | $4.14 | $4.16 | $4.02 | $4.11 | $4.10 | 7,110,770 |
| 2018-10-12 | $4.21 | $4.28 | $4.09 | $4.12 | $4.11 | 9,769,320 |
| 2018-10-11 | $4.44 | $4.44 | $4.12 | $4.34 | $4.33 | 9,890,260 |
| 2018-10-10 | $4.49 | $4.50 | $4.46 | $4.49 | $4.48 | 2,451,260 |
| 2018-10-09 | $4.49 | $4.50 | $4.45 | $4.50 | $4.49 | 2,350,100 |
| 2018-10-08 | $4.45 | $4.50 | $4.44 | $4.50 | $4.49 | 3,997,700 |
| 2018-10-05 | $4.50 | $4.50 | $4.50 | $4.50 | $4.49 | 0 |
| 2018-10-04 | $4.50 | $4.50 | $4.50 | $4.50 | $4.49 | 0 |
| 2018-10-03 | $4.50 | $4.50 | $4.50 | $4.50 | $4.49 | 0 |
| 2018-10-02 | $4.50 | $4.50 | $4.50 | $4.50 | $4.49 | 0 |
| 2018-10-01 | $4.50 | $4.50 | $4.50 | $4.50 | $4.49 | 0 |
| 2018-09-28 | $4.50 | $4.52 | $4.46 | $4.50 | $4.49 | 4,921,210 |
| 2018-09-27 | $4.58 | $4.58 | $4.49 | $4.52 | $4.51 | 4,423,260 |
| 2018-09-26 | $4.61 | $4.63 | $4.56 | $4.58 | $4.57 | 3,714,440 |
| 2018-09-25 | $4.59 | $4.67 | $4.58 | $4.61 | $4.60 | 3,043,070 |
| 2018-09-24 | $4.62 | $4.62 | $4.62 | $4.62 | $4.61 | 0 |
| 2018-09-21 | $4.57 | $4.63 | $4.57 | $4.62 | $4.61 | 3,396,650 |
| 2018-09-20 | $4.60 | $4.66 | $4.56 | $4.57 | $4.56 | 3,575,110 |
| 2018-09-19 | $4.53 | $4.77 | $4.52 | $4.59 | $4.58 | 6,028,010 |
| 2018-09-18 | $4.52 | $4.55 | $4.50 | $4.54 | $4.53 | 1,966,670 |
| 2018-09-17 | $4.54 | $4.54 | $4.50 | $4.52 | $4.51 | 2,082,400 |
| 2018-09-14 | $4.55 | $4.56 | $4.52 | $4.55 | $4.54 | 2,132,600 |
| 2018-09-13 | $4.51 | $4.54 | $4.49 | $4.54 | $4.53 | 2,925,870 |
| 2018-09-12 | $4.49 | $4.51 | $4.48 | $4.50 | $4.49 | 1,878,000 |
| 2018-09-11 | $4.50 | $4.51 | $4.45 | $4.50 | $4.49 | 2,273,420 |
| 2018-09-10 | $4.52 | $4.52 | $4.48 | $4.50 | $4.49 | 2,774,690 |
| 2018-09-07 | $4.49 | $4.53 | $4.47 | $4.52 | $4.51 | 3,352,630 |
| 2018-09-06 | $4.50 | $4.52 | $4.42 | $4.51 | $4.50 | 5,695,480 |
| 2018-09-05 | $4.53 | $4.53 | $4.49 | $4.52 | $4.51 | 2,612,770 |
| 2018-09-04 | $4.53 | $4.55 | $4.50 | $4.53 | $4.52 | 2,487,450 |
| 2018-09-03 | $4.53 | $4.54 | $4.46 | $4.53 | $4.52 | 3,699,100 |
| 2018-08-31 | $4.54 | $4.55 | $4.50 | $4.54 | $4.53 | 3,359,400 |
| 2018-08-30 | $4.58 | $4.58 | $4.52 | $4.56 | $4.55 | 2,844,600 |
| 2018-08-29 | $4.60 | $4.60 | $4.54 | $4.58 | $4.57 | 2,130,490 |
| 2018-08-28 | $4.60 | $4.62 | $4.57 | $4.59 | $4.58 | 1,900,720 |
| 2018-08-27 | $4.56 | $4.63 | $4.55 | $4.61 | $4.60 | 3,487,130 |
| 2018-08-24 | $4.55 | $4.57 | $4.53 | $4.57 | $4.56 | 2,492,480 |
| 2018-08-23 | $4.53 | $4.57 | $4.51 | $4.56 | $4.55 | 2,560,700 |
| 2018-08-22 | $4.57 | $4.57 | $4.49 | $4.56 | $4.55 | 3,880,460 |
| 2018-08-21 | $4.54 | $4.57 | $4.50 | $4.57 | $4.56 | 2,753,700 |
| 2018-08-20 | $4.55 | $4.59 | $4.46 | $4.57 | $4.56 | 5,277,660 |
| 2018-08-17 | $4.59 | $4.64 | $4.55 | $4.58 | $4.57 | 4,517,600 |
| 2018-08-16 | $4.58 | $4.59 | $4.52 | $4.58 | $4.57 | 4,089,310 |
| 2018-08-15 | $4.69 | $4.69 | $4.57 | $4.59 | $4.58 | 3,765,950 |
| 2018-08-14 | $4.73 | $4.73 | $4.65 | $4.67 | $4.66 | 4,295,260 |
| 2018-08-13 | $4.70 | $4.73 | $4.65 | $4.71 | $4.70 | 5,381,920 |
| 2018-08-10 | $4.67 | $4.71 | $4.65 | $4.68 | $4.67 | 3,448,950 |
| 2018-08-09 | $4.56 | $4.69 | $4.55 | $4.68 | $4.67 | 6,023,630 |
| 2018-08-08 | $4.62 | $4.63 | $4.56 | $4.59 | $4.58 | 2,876,340 |
| 2018-08-07 | $4.57 | $4.62 | $4.53 | $4.61 | $4.60 | 3,838,850 |
| 2018-08-06 | $4.53 | $4.58 | $4.47 | $4.57 | $4.56 | 5,203,810 |
| 2018-08-03 | $4.55 | $4.59 | $4.49 | $4.57 | $4.56 | 3,841,370 |
| 2018-08-02 | $4.56 | $4.58 | $4.41 | $4.57 | $4.56 | 7,454,900 |
| 2018-08-01 | $4.63 | $4.64 | $4.56 | $4.58 | $4.57 | 6,235,320 |
| 2018-07-31 | $4.71 | $4.71 | $4.56 | $4.62 | $4.61 | 8,165,800 |
| 2018-07-30 | $4.73 | $4.77 | $4.69 | $4.71 | $4.70 | 5,081,680 |
| 2018-07-27 | $4.79 | $4.79 | $4.72 | $4.74 | $4.73 | 5,717,560 |
| 2018-07-26 | $4.65 | $4.89 | $4.65 | $4.80 | $4.79 | 15,813,140 |
| 2018-07-25 | $4.64 | $4.68 | $4.62 | $4.67 | $4.66 | 5,665,080 |
| 2018-07-24 | $4.56 | $4.65 | $4.55 | $4.65 | $4.64 | 7,414,290 |
| 2018-07-23 | $4.55 | $4.58 | $4.52 | $4.58 | $4.57 | 4,850,190 |
| 2018-07-20 | $4.57 | $4.60 | $4.53 | $4.57 | $4.56 | 5,325,550 |
| 2018-07-19 | $4.56 | $4.61 | $4.51 | $4.60 | $4.59 | 5,028,150 |
| 2018-07-18 | $4.61 | $4.63 | $4.58 | $4.58 | $4.57 | 3,724,450 |
| 2018-07-17 | $4.60 | $4.62 | $4.57 | $4.62 | $4.61 | 4,729,380 |
| 2018-07-16 | $4.57 | $4.62 | $4.55 | $4.60 | $4.59 | 3,760,130 |
| 2018-07-13 | $4.63 | $4.63 | $4.55 | $4.58 | $4.57 | 4,826,900 |
| 2018-07-12 | $4.52 | $4.65 | $4.50 | $4.62 | $4.61 | 6,059,160 |
| 2018-07-11 | $4.60 | $4.62 | $4.46 | $4.58 | $4.57 | 8,117,770 |
| 2018-07-10 | $4.64 | $4.64 | $4.56 | $4.63 | $4.62 | 8,424,870 |
| 2018-07-09 | $4.64 | $4.68 | $4.57 | $4.64 | $4.63 | 13,900,520 |
| 2018-07-06 | $4.71 | $4.72 | $4.58 | $4.66 | $4.65 | 6,268,980 |
| 2018-07-05 | $4.66 | $4.71 | $4.58 | $4.68 | $4.67 | 3,888,500 |
| 2018-07-04 | $4.74 | $4.74 | $4.64 | $4.66 | $4.65 | 2,879,800 |
| 2018-07-03 | $4.70 | $4.77 | $4.66 | $4.75 | $4.74 | 4,002,840 |
| 2018-07-02 | $4.70 | $4.94 | $4.70 | $4.72 | $4.71 | 5,999,540 |
| 2018-06-29 | $4.65 | $4.75 | $4.60 | $4.72 | $4.71 | 3,402,190 |
| 2018-06-28 | $4.69 | $4.69 | $4.60 | $4.64 | $4.63 | 3,758,870 |
| 2018-06-27 | $4.74 | $4.78 | $4.67 | $4.69 | $4.68 | 2,191,620 |
| 2018-06-26 | $4.77 | $4.77 | $4.62 | $4.74 | $4.73 | 2,108,430 |
| 2018-06-25 | $4.90 | $4.91 | $4.77 | $4.80 | $4.79 | 2,785,000 |
| 2018-06-22 | $4.85 | $4.91 | $4.78 | $4.86 | $4.85 | 2,621,610 |
| 2018-06-21 | $4.88 | $4.90 | $4.71 | $4.87 | $4.86 | 4,278,000 |
| 2018-06-20 | $4.85 | $4.92 | $4.75 | $4.88 | $4.87 | 3,582,150 |
| 2018-06-19 | $5.00 | $5.00 | $4.58 | $4.93 | $4.92 | 7,783,490 |
| 2018-06-18 | $5.05 | $5.05 | $5.05 | $5.05 | $5.04 | 0 |
| 2018-06-15 | $5.15 | $5.15 | $5.01 | $5.05 | $5.04 | 5,479,660 |
| 2018-06-14 | $5.13 | $5.16 | $5.10 | $5.15 | $5.14 | 2,164,400 |
| 2018-06-13 | $5.18 | $5.18 | $5.08 | $5.16 | $5.15 | 3,450,040 |
| 2018-06-12 | $5.13 | $5.21 | $5.08 | $5.17 | $5.16 | 4,055,170 |
| 2018-06-11 | $5.24 | $5.26 | $5.17 | $5.19 | $5.18 | 5,108,040 |
| 2018-06-08 | $5.17 | $5.17 | $5.05 | $5.17 | $5.16 | 4,475,350 |
| 2018-06-07 | $5.18 | $5.18 | $5.12 | $5.16 | $5.15 | 2,446,720 |
| 2018-06-06 | $5.19 | $5.19 | $5.12 | $5.16 | $5.15 | 3,217,740 |
| 2018-06-05 | $5.17 | $5.20 | $5.14 | $5.19 | $5.18 | 3,398,390 |
| 2018-06-04 | $5.16 | $5.18 | $5.10 | $5.17 | $5.16 | 3,587,780 |
| 2018-06-01 | $5.19 | $5.19 | $5.12 | $5.16 | $5.15 | 3,366,440 |
| 2018-05-31 | $5.22 | $5.23 | $5.15 | $5.19 | $5.18 | 3,024,230 |
| 2018-05-30 | $5.25 | $5.25 | $5.08 | $5.16 | $5.15 | 4,799,270 |
| 2018-05-29 | $5.31 | $5.32 | $5.25 | $5.25 | $5.24 | 3,186,630 |
| 2018-05-28 | $5.25 | $5.43 | $5.25 | $5.35 | $5.34 | 6,329,790 |
| 2018-05-25 | $5.37 | $5.40 | $5.19 | $5.28 | $5.27 | 6,224,860 |
| 2018-05-24 | $5.46 | $5.49 | $5.36 | $5.39 | $5.38 | 5,840,630 |
| 2018-05-23 | $5.55 | $5.55 | $5.45 | $5.47 | $5.46 | 6,700,770 |
| 2018-05-22 | $5.30 | $5.72 | $5.28 | $5.55 | $5.54 | 16,588,090 |
| 2018-05-21 | $5.27 | $5.33 | $5.27 | $5.29 | $5.28 | 3,516,520 |
| 2018-05-18 | $5.19 | $5.27 | $5.18 | $5.26 | $5.25 | 2,360,300 |
| 2018-05-17 | $5.25 | $5.26 | $5.17 | $5.18 | $5.17 | 2,741,840 |
| 2018-05-16 | $5.28 | $5.28 | $5.24 | $5.25 | $5.24 | 3,042,900 |
| 2018-05-15 | $5.34 | $5.34 | $5.25 | $5.30 | $5.29 | 2,781,860 |
| 2018-05-14 | $5.32 | $5.32 | $5.29 | $5.30 | $5.29 | 3,940,100 |
| 2018-05-11 | $5.31 | $5.32 | $5.26 | $5.29 | $5.28 | 2,863,080 |
| 2018-05-10 | $5.25 | $5.36 | $5.25 | $5.33 | $5.32 | 6,462,040 |
| 2018-05-09 | $5.26 | $5.27 | $5.23 | $5.24 | $5.23 | 2,770,700 |
| 2018-05-08 | $5.31 | $5.31 | $5.22 | $5.28 | $5.27 | 4,696,980 |
| 2018-05-07 | $5.20 | $5.32 | $5.17 | $5.31 | $5.30 | 5,641,600 |
| 2018-05-04 | $5.25 | $5.25 | $5.17 | $5.20 | $5.19 | 2,633,290 |
| 2018-05-03 | $5.28 | $5.30 | $5.21 | $5.25 | $5.24 | 3,897,860 |
| 2018-05-02 | $5.26 | $5.29 | $5.25 | $5.27 | $5.26 | 2,442,370 |
| 2018-05-01 | $5.26 | $5.26 | $5.26 | $5.26 | $5.25 | 0 |
| 2018-04-30 | $5.26 | $5.26 | $5.26 | $5.26 | $5.25 | 0 |
| 2018-04-27 | $5.23 | $5.30 | $5.23 | $5.26 | $5.25 | 2,507,740 |
| 2018-04-26 | $5.25 | $5.31 | $5.21 | $5.22 | $5.21 | 4,077,540 |
| 2018-04-25 | $5.21 | $5.35 | $5.20 | $5.24 | $5.23 | 5,987,070 |
| 2018-04-24 | $5.16 | $5.23 | $5.13 | $5.19 | $5.18 | 2,994,970 |
| 2018-04-23 | $5.13 | $5.18 | $5.08 | $5.16 | $5.15 | 5,387,080 |
| 2018-04-20 | $5.19 | $5.20 | $5.06 | $5.06 | $5.05 | 3,817,470 |
| 2018-04-19 | $5.23 | $5.24 | $5.17 | $5.18 | $5.17 | 3,267,870 |
| 2018-04-18 | $5.21 | $5.26 | $5.12 | $5.21 | $5.20 | 4,061,700 |
| 2018-04-17 | $5.25 | $5.30 | $5.14 | $5.20 | $5.19 | 5,492,460 |
| 2018-04-16 | $5.33 | $5.37 | $5.24 | $5.26 | $5.25 | 6,109,010 |
| 2018-04-13 | $5.41 | $5.44 | $5.32 | $5.33 | $5.32 | 3,465,400 |
| 2018-04-12 | $5.46 | $5.46 | $5.39 | $5.40 | $5.39 | 3,668,100 |
| 2018-04-11 | $5.47 | $5.47 | $5.43 | $5.46 | $5.45 | 5,051,570 |
| 2018-04-10 | $5.50 | $5.52 | $5.44 | $5.45 | $5.44 | 4,660,110 |
| 2018-04-09 | $5.44 | $5.51 | $5.42 | $5.50 | $5.49 | 4,062,120 |
| 2018-04-06 | $5.51 | $5.51 | $5.51 | $5.51 | $5.50 | 0 |
| 2018-04-05 | $5.51 | $5.51 | $5.51 | $5.51 | $5.50 | 0 |
| 2018-04-04 | $5.49 | $5.57 | $5.48 | $5.51 | $5.50 | 4,745,930 |
| 2018-04-03 | $5.52 | $5.56 | $5.43 | $5.51 | $5.50 | 5,839,020 |
| 2018-04-02 | $5.58 | $5.59 | $5.49 | $5.56 | $5.55 | 10,131,040 |
| 2018-03-30 | $5.55 | $5.57 | $5.50 | $5.56 | $5.55 | 5,645,440 |
| 2018-03-29 | $5.48 | $5.55 | $5.48 | $5.53 | $5.52 | 5,213,760 |
| 2018-03-28 | $5.49 | $5.52 | $5.41 | $5.51 | $5.50 | 5,750,830 |
| 2018-03-27 | $5.56 | $5.62 | $5.52 | $5.56 | $5.55 | 9,062,120 |
| 2018-03-26 | $5.32 | $5.52 | $5.18 | $5.49 | $5.48 | 9,424,330 |
| 2018-03-23 | $5.55 | $5.67 | $5.25 | $5.42 | $5.41 | 19,552,000 |
| 2018-03-22 | $6.00 | $6.06 | $5.81 | $5.82 | $5.81 | 18,662,020 |
| 2018-03-21 | $6.00 | $6.19 | $5.90 | $5.96 | $5.95 | 34,810,100 |
| 2018-03-20 | $6.35 | $6.35 | $6.11 | $6.18 | $6.16 | 55,538,830 |
| 2018-03-19 | $5.57 | $5.85 | $5.56 | $5.77 | $5.76 | 18,694,590 |
| 2018-03-16 | $5.47 | $5.61 | $5.43 | $5.60 | $5.59 | 7,074,110 |
| 2018-03-15 | $5.54 | $5.56 | $5.43 | $5.47 | $5.46 | 5,949,610 |
| 2018-03-14 | $5.62 | $5.63 | $5.50 | $5.51 | $5.50 | 7,197,370 |
| 2018-03-13 | $5.64 | $5.69 | $5.60 | $5.61 | $5.60 | 8,444,180 |
| 2018-03-12 | $5.69 | $5.73 | $5.63 | $5.70 | $5.69 | 11,218,410 |
| 2018-03-09 | $5.69 | $5.71 | $5.61 | $5.69 | $5.68 | 11,295,630 |
| 2018-03-08 | $5.60 | $5.89 | $5.60 | $5.73 | $5.72 | 19,182,390 |
| 2018-03-07 | $6.23 | $6.23 | $5.81 | $5.85 | $5.84 | 37,141,230 |
| 2018-03-06 | $5.50 | $5.68 | $5.50 | $5.68 | $5.67 | 7,584,370 |
| 2018-03-05 | $5.16 | $5.16 | $5.16 | $5.16 | $5.15 | 0 |
| 2018-03-02 | $5.16 | $5.16 | $5.16 | $5.16 | $5.15 | 0 |
| 2018-03-01 | $5.16 | $5.16 | $5.16 | $5.16 | $5.15 | 0 |
| 2018-02-28 | $5.16 | $5.16 | $5.16 | $5.16 | $5.15 | 0 |
| 2018-02-27 | $5.16 | $5.16 | $5.16 | $5.16 | $5.15 | 0 |
| 2018-02-26 | $5.16 | $5.16 | $5.16 | $5.16 | $5.15 | 0 |
| 2018-02-23 | $5.16 | $5.16 | $5.16 | $5.16 | $5.15 | 0 |
| 2018-02-22 | $5.16 | $5.16 | $5.16 | $5.16 | $5.15 | 0 |
| 2018-02-21 | $5.16 | $5.16 | $5.16 | $5.16 | $5.15 | 0 |
| 2018-02-20 | $5.16 | $5.16 | $5.16 | $5.16 | $5.15 | 0 |
| 2018-02-19 | $5.16 | $5.16 | $5.16 | $5.16 | $5.15 | 0 |
| 2018-02-16 | $5.16 | $5.16 | $5.16 | $5.16 | $5.15 | 0 |
| 2018-02-15 | $5.16 | $5.16 | $5.16 | $5.16 | $5.15 | 0 |
| 2018-02-14 | $5.16 | $5.16 | $5.16 | $5.16 | $5.15 | 0 |
| 2018-02-13 | $5.16 | $5.16 | $5.16 | $5.16 | $5.15 | 0 |
| 2018-02-12 | $5.16 | $5.16 | $5.16 | $5.16 | $5.15 | 0 |
| 2018-02-09 | $5.16 | $5.16 | $5.16 | $5.16 | $5.15 | 0 |
| 2018-02-08 | $5.16 | $5.16 | $5.16 | $5.16 | $5.15 | 0 |
| 2018-02-07 | $5.40 | $5.48 | $4.78 | $5.16 | $5.15 | 5,121,210 |
| 2018-02-06 | $5.55 | $5.58 | $5.28 | $5.31 | $5.30 | 6,422,830 |
| 2018-02-05 | $5.68 | $5.73 | $5.53 | $5.61 | $5.60 | 3,143,860 |
| 2018-02-02 | $5.63 | $5.83 | $5.61 | $5.74 | $5.73 | 5,750,990 |
| 2018-02-01 | $5.70 | $5.90 | $5.56 | $5.83 | $5.82 | 9,208,330 |
| 2018-01-31 | $5.53 | $5.92 | $5.43 | $5.76 | $5.75 | 8,199,760 |
| 2018-01-30 | $5.50 | $5.57 | $5.48 | $5.55 | $5.54 | 4,234,160 |
| 2018-01-29 | $5.57 | $5.57 | $5.47 | $5.51 | $5.50 | 4,993,660 |
| 2018-01-26 | $5.59 | $5.60 | $5.55 | $5.57 | $5.56 | 3,469,460 |
| 2018-01-25 | $5.60 | $5.61 | $5.55 | $5.61 | $5.60 | 4,041,130 |
| 2018-01-24 | $5.61 | $5.65 | $5.58 | $5.63 | $5.62 | 4,408,500 |
| 2018-01-23 | $5.60 | $5.63 | $5.56 | $5.58 | $5.57 | 5,221,370 |
| 2018-01-22 | $5.63 | $5.73 | $5.63 | $5.65 | $5.64 | 7,454,940 |
| 2018-01-19 | $5.54 | $5.58 | $5.50 | $5.56 | $5.55 | 5,316,370 |
| 2018-01-18 | $5.66 | $5.66 | $5.46 | $5.60 | $5.59 | 15,537,820 |
| 2018-01-17 | $5.85 | $5.85 | $5.61 | $5.69 | $5.68 | 14,599,650 |
| 2018-01-16 | $5.94 | $5.96 | $5.86 | $5.95 | $5.94 | 6,738,900 |
| 2018-01-15 | $5.90 | $6.05 | $5.82 | $5.96 | $5.95 | 15,582,020 |
| 2018-01-12 | $5.74 | $5.97 | $5.74 | $5.85 | $5.84 | 12,997,380 |
| 2018-01-11 | $5.69 | $5.70 | $5.63 | $5.68 | $5.67 | 4,293,600 |
| 2018-01-10 | $5.78 | $5.78 | $5.67 | $5.69 | $5.68 | 3,063,900 |
| 2018-01-09 | $5.72 | $5.78 | $5.70 | $5.75 | $5.74 | 3,326,000 |
| 2018-01-08 | $5.77 | $5.78 | $5.69 | $5.72 | $5.71 | 4,448,100 |
| 2018-01-05 | $5.81 | $5.84 | $5.76 | $5.78 | $5.77 | 5,186,760 |
| 2018-01-04 | $5.84 | $5.86 | $5.73 | $5.81 | $5.80 | 3,480,700 |
| 2018-01-03 | $5.78 | $5.83 | $5.75 | $5.83 | $5.82 | 4,132,490 |
| 2018-01-02 | $5.73 | $5.78 | $5.73 | $5.77 | $5.76 | 3,608,730 |
| 2018-01-01 | $5.74 | $5.74 | $5.74 | $5.74 | $5.73 | 0 |
| 2017-12-29 | $5.76 | $5.76 | $5.67 | $5.74 | $5.73 | 2,300,450 |
| 2017-12-28 | $5.70 | $5.74 | $5.65 | $5.73 | $5.72 | 2,470,670 |
| 2017-12-27 | $5.72 | $5.80 | $5.69 | $5.72 | $5.71 | 2,557,710 |
| 2017-12-26 | $5.71 | $5.73 | $5.64 | $5.72 | $5.71 | 2,482,710 |
| 2017-12-25 | $5.82 | $5.86 | $5.63 | $5.69 | $5.68 | 3,752,500 |
| 2017-12-22 | $5.87 | $5.88 | $5.81 | $5.82 | $5.81 | 1,794,000 |
| 2017-12-21 | $5.89 | $5.93 | $5.81 | $5.84 | $5.83 | 2,151,010 |
| 2017-12-20 | $5.93 | $5.95 | $5.88 | $5.89 | $5.88 | 2,176,900 |
| 2017-12-19 | $5.93 | $5.98 | $5.91 | $5.95 | $5.94 | 2,430,140 |
| 2017-12-18 | $5.84 | $6.05 | $5.84 | $5.95 | $5.94 | 5,558,990 |
| 2017-12-15 | $5.91 | $5.91 | $5.83 | $5.85 | $5.84 | 2,412,400 |
| 2017-12-14 | $5.89 | $5.96 | $5.88 | $5.92 | $5.91 | 2,134,200 |
| 2017-12-13 | $5.87 | $5.93 | $5.87 | $5.92 | $5.91 | 2,547,360 |
| 2017-12-12 | $5.90 | $5.92 | $5.86 | $5.87 | $5.86 | 2,109,320 |
| 2017-12-11 | $5.86 | $5.94 | $5.86 | $5.90 | $5.89 | 3,588,430 |
| 2017-12-08 | $5.81 | $5.88 | $5.81 | $5.84 | $5.83 | 2,951,300 |
| 2017-12-07 | $5.81 | $5.85 | $5.79 | $5.83 | $5.82 | 3,368,190 |
| 2017-12-06 | $5.85 | $5.90 | $5.72 | $5.80 | $5.79 | 5,462,180 |
| 2017-12-05 | $6.02 | $6.05 | $5.80 | $5.85 | $5.84 | 6,944,460 |
| 2017-12-04 | $6.10 | $6.14 | $5.99 | $6.06 | $6.04 | 4,990,400 |
| 2017-12-01 | $6.10 | $6.14 | $6.06 | $6.11 | $6.09 | 2,229,580 |
| 2017-11-30 | $6.12 | $6.15 | $6.06 | $6.09 | $6.07 | 3,371,410 |
| 2017-11-29 | $6.13 | $6.14 | $6.04 | $6.13 | $6.11 | 4,605,600 |
| 2017-11-28 | $6.08 | $6.15 | $6.04 | $6.14 | $6.12 | 3,937,470 |
| 2017-11-27 | $6.39 | $6.39 | $6.00 | $6.12 | $6.10 | 13,005,560 |
| 2017-11-24 | $6.37 | $6.40 | $6.30 | $6.39 | $6.37 | 3,612,160 |
| 2017-11-23 | $6.31 | $6.43 | $6.29 | $6.31 | $6.29 | 5,464,150 |
| 2017-11-22 | $6.35 | $6.36 | $6.20 | $6.33 | $6.31 | 5,612,030 |
| 2017-11-21 | $6.38 | $6.41 | $6.19 | $6.34 | $6.32 | 6,956,870 |
| 2017-11-20 | $6.45 | $6.45 | $6.22 | $6.39 | $6.37 | 4,228,200 |
| 2017-11-17 | $6.65 | $6.65 | $6.40 | $6.43 | $6.41 | 6,880,050 |
| 2017-11-16 | $6.69 | $6.69 | $6.53 | $6.64 | $6.62 | 4,258,700 |
| 2017-11-15 | $6.76 | $6.76 | $6.65 | $6.67 | $6.65 | 4,865,270 |
| 2017-11-14 | $6.86 | $6.88 | $6.73 | $6.76 | $6.74 | 4,859,310 |
| 2017-11-13 | $6.80 | $6.89 | $6.75 | $6.86 | $6.84 | 7,342,650 |
| 2017-11-10 | $6.73 | $6.85 | $6.69 | $6.80 | $6.78 | 7,269,380 |
| 2017-11-09 | $6.81 | $6.81 | $6.71 | $6.74 | $6.72 | 5,168,350 |
| 2017-11-08 | $6.80 | $6.85 | $6.77 | $6.81 | $6.79 | 5,164,300 |
| 2017-11-07 | $6.85 | $6.91 | $6.76 | $6.85 | $6.83 | 6,572,980 |
| 2017-11-06 | $6.80 | $6.87 | $6.75 | $6.82 | $6.80 | 3,551,590 |
| 2017-11-03 | $6.88 | $6.91 | $6.74 | $6.78 | $6.76 | 4,637,640 |
| 2017-11-02 | $6.94 | $6.97 | $6.86 | $6.88 | $6.86 | 3,786,550 |
| 2017-11-01 | $6.72 | $6.97 | $6.71 | $6.92 | $6.90 | 9,860,840 |
| 2017-10-31 | $6.67 | $6.76 | $6.67 | $6.73 | $6.71 | 2,942,800 |
| 2017-10-30 | $6.90 | $6.93 | $6.65 | $6.66 | $6.64 | 6,181,930 |
| 2017-10-27 | $6.84 | $6.91 | $6.82 | $6.90 | $6.88 | 3,858,600 |
| 2017-10-26 | $6.83 | $6.88 | $6.78 | $6.88 | $6.86 | 4,613,610 |
| 2017-10-25 | $6.80 | $6.85 | $6.80 | $6.82 | $6.80 | 2,951,070 |
| 2017-10-24 | $6.84 | $6.85 | $6.78 | $6.81 | $6.79 | 3,230,490 |
| 2017-10-23 | $6.85 | $6.89 | $6.83 | $6.85 | $6.83 | 3,116,220 |
| 2017-10-20 | $6.77 | $6.87 | $6.75 | $6.85 | $6.83 | 3,035,760 |
| 2017-10-19 | $6.85 | $6.88 | $6.74 | $6.77 | $6.75 | 4,941,350 |
| 2017-10-18 | $6.97 | $7.00 | $6.85 | $6.86 | $6.84 | 4,430,550 |
| 2017-10-17 | $6.98 | $7.01 | $6.94 | $6.96 | $6.94 | 3,775,910 |
| 2017-10-16 | $7.18 | $7.18 | $6.93 | $6.97 | $6.95 | 9,831,650 |
| 2017-10-13 | $7.28 | $7.28 | $7.16 | $7.19 | $7.17 | 6,729,120 |
| 2017-10-12 | $7.20 | $7.30 | $7.18 | $7.27 | $7.25 | 8,249,490 |
| 2017-10-11 | $7.20 | $7.21 | $7.15 | $7.19 | $7.17 | 6,206,150 |
| 2017-10-10 | $7.23 | $7.24 | $7.15 | $7.21 | $7.19 | 6,950,920 |
| 2017-10-09 | $7.25 | $7.29 | $7.19 | $7.23 | $7.21 | 8,388,480 |
| 2017-10-06 | $7.23 | $7.23 | $7.23 | $7.23 | $7.21 | 0 |
| 2017-10-05 | $7.23 | $7.23 | $7.23 | $7.23 | $7.21 | 0 |
| 2017-10-04 | $7.23 | $7.23 | $7.23 | $7.23 | $7.21 | 0 |
| 2017-10-03 | $7.23 | $7.23 | $7.23 | $7.23 | $7.21 | 0 |
| 2017-10-02 | $7.23 | $7.23 | $7.23 | $7.23 | $7.21 | 0 |
| 2017-09-29 | $7.28 | $7.31 | $7.18 | $7.23 | $7.21 | 6,840,820 |
| 2017-09-28 | $7.31 | $7.35 | $7.22 | $7.23 | $7.21 | 5,386,070 |
| 2017-09-27 | $7.24 | $7.35 | $7.22 | $7.31 | $7.29 | 6,990,770 |
| 2017-09-26 | $7.18 | $7.26 | $7.15 | $7.25 | $7.23 | 5,816,720 |
| 2017-09-25 | $7.19 | $7.27 | $7.16 | $7.17 | $7.15 | 5,724,080 |
| 2017-09-22 | $7.30 | $7.30 | $7.17 | $7.25 | $7.23 | 8,059,770 |
| 2017-09-21 | $7.41 | $7.47 | $7.30 | $7.30 | $7.28 | 10,433,610 |
| 2017-09-20 | $7.40 | $7.52 | $7.31 | $7.46 | $7.44 | 14,118,900 |
| 2017-09-19 | $7.54 | $7.54 | $7.41 | $7.44 | $7.42 | 20,032,110 |
| 2017-09-18 | $7.51 | $7.72 | $7.38 | $7.62 | $7.60 | 32,213,620 |
| 2017-09-15 | $7.24 | $7.50 | $7.20 | $7.47 | $7.45 | 26,348,320 |
| 2017-09-14 | $7.22 | $7.44 | $7.22 | $7.30 | $7.28 | 20,770,210 |
| 2017-09-13 | $7.25 | $7.27 | $7.17 | $7.25 | $7.23 | 15,335,500 |
| 2017-09-12 | $7.28 | $7.58 | $7.13 | $7.30 | $7.28 | 46,128,420 |
| 2017-09-11 | $6.99 | $7.24 | $6.99 | $7.23 | $7.21 | 31,681,700 |
| 2017-09-08 | $6.95 | $6.98 | $6.91 | $6.97 | $6.95 | 6,056,170 |
| 2017-09-07 | $7.06 | $7.07 | $6.93 | $6.94 | $6.92 | 10,209,630 |
| 2017-09-06 | $6.96 | $7.13 | $6.93 | $7.07 | $7.05 | 18,921,200 |
| 2017-09-05 | $6.95 | $6.96 | $6.89 | $6.94 | $6.92 | 5,001,660 |
| 2017-09-04 | $6.90 | $6.98 | $6.87 | $6.94 | $6.92 | 6,972,730 |
| 2017-09-01 | $6.90 | $6.90 | $6.85 | $6.90 | $6.88 | 4,051,900 |
| 2017-08-31 | $6.89 | $6.91 | $6.86 | $6.88 | $6.86 | 3,421,590 |
| 2017-08-30 | $6.84 | $6.90 | $6.84 | $6.88 | $6.86 | 3,245,100 |
| 2017-08-29 | $6.91 | $6.92 | $6.87 | $6.88 | $6.86 | 4,524,200 |
| 2017-08-28 | $6.95 | $6.95 | $6.88 | $6.92 | $6.90 | 6,173,640 |
| 2017-08-25 | $6.87 | $6.93 | $6.83 | $6.92 | $6.90 | 4,898,720 |
| 2017-08-24 | $6.91 | $6.94 | $6.86 | $6.88 | $6.86 | 4,173,600 |
| 2017-08-23 | $6.98 | $6.99 | $6.90 | $6.91 | $6.89 | 6,524,900 |
| 2017-08-22 | $7.11 | $7.11 | $7.00 | $7.01 | $6.99 | 14,394,620 |
| 2017-08-21 | $6.97 | $7.16 | $6.93 | $7.11 | $7.09 | 18,785,050 |
| 2017-08-18 | $6.88 | $6.97 | $6.85 | $6.96 | $6.94 | 7,441,270 |
| 2017-08-17 | $6.86 | $6.93 | $6.86 | $6.90 | $6.88 | 5,152,800 |
| 2017-08-16 | $6.85 | $6.93 | $6.83 | $6.87 | $6.85 | 4,931,280 |
| 2017-08-15 | $6.82 | $6.86 | $6.76 | $6.82 | $6.80 | 3,928,910 |
| 2017-08-14 | $6.77 | $6.82 | $6.71 | $6.81 | $6.79 | 4,344,520 |
| 2017-08-11 | $6.87 | $6.87 | $6.71 | $6.74 | $6.72 | 8,477,800 |
| 2017-08-10 | $6.92 | $6.94 | $6.84 | $6.88 | $6.86 | 6,553,300 |
| 2017-08-09 | $6.88 | $7.02 | $6.85 | $6.94 | $6.92 | 8,648,070 |
| 2017-08-08 | $6.93 | $6.95 | $6.86 | $6.88 | $6.86 | 6,872,570 |
| 2017-08-07 | $6.87 | $6.93 | $6.87 | $6.93 | $6.91 | 4,369,990 |
| 2017-08-04 | $6.90 | $6.94 | $6.85 | $6.90 | $6.88 | 6,716,600 |
| 2017-08-03 | $6.89 | $6.97 | $6.86 | $6.90 | $6.88 | 6,979,580 |
| 2017-08-02 | $7.04 | $7.07 | $6.92 | $6.93 | $6.91 | 11,167,760 |
| 2017-08-01 | $6.96 | $7.14 | $6.92 | $7.07 | $7.05 | 18,908,240 |
| 2017-07-31 | $7.10 | $7.10 | $6.95 | $7.01 | $6.99 | 21,840,400 |
| 2017-07-28 | $6.84 | $7.37 | $6.84 | $7.17 | $7.15 | 38,853,900 |
| 2017-07-27 | $6.69 | $6.76 | $6.61 | $6.75 | $6.73 | 6,100,920 |
| 2017-07-26 | $6.73 | $6.78 | $6.59 | $6.70 | $6.68 | 7,921,090 |
| 2017-07-25 | $6.80 | $6.80 | $6.72 | $6.75 | $6.73 | 3,632,450 |
| 2017-07-24 | $6.83 | $6.83 | $6.76 | $6.80 | $6.78 | 6,133,360 |
| 2017-07-21 | $6.94 | $6.95 | $6.83 | $6.87 | $6.85 | 7,942,700 |
| 2017-07-20 | $6.78 | $6.95 | $6.77 | $6.93 | $6.91 | 12,834,340 |
| 2017-07-19 | $6.76 | $6.80 | $6.70 | $6.80 | $6.78 | 6,525,140 |
| 2017-07-18 | $6.70 | $6.85 | $6.66 | $6.80 | $6.78 | 6,114,680 |
| 2017-07-17 | $6.70 | $6.77 | $6.30 | $6.77 | $6.75 | 11,357,070 |
| 2017-07-14 | $6.74 | $6.76 | $6.68 | $6.70 | $6.68 | 3,286,950 |
| 2017-07-13 | $6.73 | $6.74 | $6.70 | $6.74 | $6.72 | 3,841,220 |
| 2017-07-12 | $6.71 | $6.79 | $6.66 | $6.74 | $6.72 | 4,743,960 |
| 2017-07-11 | $6.80 | $6.82 | $6.72 | $6.72 | $6.70 | 4,531,960 |
| 2017-07-10 | $6.92 | $6.93 | $6.78 | $6.82 | $6.80 | 6,973,300 |
| 2017-07-07 | $6.81 | $6.90 | $6.81 | $6.90 | $6.88 | 8,062,370 |
| 2017-07-06 | $6.80 | $7.05 | $6.79 | $6.90 | $6.88 | 17,258,660 |
| 2017-07-05 | $6.67 | $6.72 | $6.64 | $6.69 | $6.67 | 5,291,030 |
| 2017-07-04 | $6.81 | $6.84 | $6.63 | $6.70 | $6.68 | 5,586,020 |
| 2017-07-03 | $6.75 | $6.88 | $6.72 | $6.83 | $6.81 | 3,915,620 |
| 2017-06-30 | $6.77 | $6.77 | $6.67 | $6.73 | $6.71 | 3,752,800 |
| 2017-06-29 | $6.75 | $6.82 | $6.74 | $6.77 | $6.75 | 2,219,200 |
| 2017-06-28 | $6.85 | $6.86 | $6.75 | $6.77 | $6.75 | 3,301,010 |
| 2017-06-27 | $6.85 | $6.91 | $6.83 | $6.86 | $6.84 | 2,219,510 |
| 2017-06-26 | $6.84 | $6.89 | $6.80 | $6.88 | $6.86 | 3,385,670 |
| 2017-06-23 | $6.93 | $6.94 | $6.78 | $6.86 | $6.84 | 6,157,280 |
| 2017-06-22 | $6.95 | $7.08 | $6.93 | $6.95 | $6.93 | 6,689,180 |
| 2017-06-21 | $7.01 | $7.04 | $6.91 | $6.95 | $6.93 | 5,000,340 |
| 2017-06-20 | $6.96 | $7.13 | $6.91 | $7.04 | $7.02 | 7,480,460 |
| 2017-06-19 | $6.98 | $6.98 | $6.89 | $6.96 | $6.94 | 4,361,340 |
| 2017-06-16 | $6.99 | $7.05 | $6.92 | $6.98 | $6.96 | 2,977,840 |
| 2017-06-15 | $6.94 | $7.02 | $6.90 | $6.99 | $6.97 | 4,551,860 |
| 2017-06-14 | $7.04 | $7.07 | $6.96 | $6.97 | $6.95 | 5,414,730 |
| 2017-06-13 | $6.90 | $7.18 | $6.90 | $7.09 | $7.07 | 7,475,810 |
| 2017-06-12 | $7.32 | $7.32 | $6.98 | $6.98 | $6.96 | 11,994,070 |
| 2017-06-09 | $6.86 | $7.05 | $6.80 | $7.00 | $6.98 | 7,054,720 |
| 2017-06-08 | $6.85 | $6.88 | $6.78 | $6.86 | $6.84 | 3,271,030 |
| 2017-06-07 | $6.77 | $6.85 | $6.73 | $6.84 | $6.82 | 3,413,690 |
| 2017-06-06 | $6.73 | $6.77 | $6.68 | $6.76 | $6.74 | 1,980,730 |
| 2017-06-05 | $6.74 | $6.74 | $6.67 | $6.71 | $6.69 | 1,865,950 |
| 2017-06-02 | $6.63 | $6.72 | $6.49 | $6.70 | $6.68 | 2,983,020 |
| 2017-06-01 | $6.89 | $6.89 | $6.62 | $6.63 | $6.61 | 3,880,150 |
| 2017-05-31 | $6.93 | $7.00 | $6.90 | $6.90 | $6.88 | 2,423,830 |
| 2017-05-30 | $6.90 | $6.90 | $6.90 | $6.90 | $6.88 | 0 |
| 2017-05-29 | $6.90 | $6.90 | $6.90 | $6.90 | $6.88 | 0 |
| 2017-05-26 | $7.01 | $7.01 | $6.89 | $6.90 | $6.88 | 3,112,700 |
| 2017-05-25 | $6.97 | $7.03 | $6.88 | $6.99 | $6.97 | 3,467,010 |
| 2017-05-24 | $7.02 | $7.02 | $6.83 | $6.97 | $6.95 | 3,797,330 |
| 2017-05-23 | $7.20 | $7.23 | $7.01 | $7.03 | $7.01 | 6,147,250 |
| 2017-05-22 | $7.06 | $7.48 | $6.92 | $7.33 | $7.31 | 9,490,900 |
| 2017-05-19 | $6.86 | $7.10 | $6.84 | $7.09 | $7.07 | 10,436,840 |
| 2017-05-18 | $6.96 | $6.96 | $6.80 | $6.85 | $6.83 | 5,347,470 |
| 2017-05-17 | $6.94 | $7.06 | $6.90 | $7.00 | $6.98 | 7,742,020 |
| 2017-05-16 | $6.74 | $6.86 | $6.65 | $6.85 | $6.83 | 3,073,220 |
| 2017-05-15 | $6.82 | $6.93 | $6.77 | $6.78 | $6.76 | 3,853,500 |
| 2017-05-12 | $6.76 | $6.76 | $6.59 | $6.75 | $6.73 | 4,252,480 |
| 2017-05-11 | $6.81 | $6.81 | $6.43 | $6.77 | $6.75 | 6,219,870 |
| 2017-05-10 | $6.86 | $6.92 | $6.78 | $6.80 | $6.78 | 3,316,100 |
| 2017-05-09 | $6.75 | $6.85 | $6.74 | $6.84 | $6.82 | 3,409,330 |
| 2017-05-08 | $7.00 | $7.03 | $6.81 | $6.81 | $6.79 | 4,826,910 |
| 2017-05-05 | $7.12 | $7.14 | $7.00 | $7.03 | $7.01 | 4,962,680 |
| 2017-05-04 | $7.18 | $7.19 | $7.11 | $7.14 | $7.12 | 3,026,000 |
| 2017-05-03 | $7.16 | $7.18 | $7.12 | $7.14 | $7.12 | 3,161,960 |
| 2017-05-02 | $7.18 | $7.20 | $7.13 | $7.16 | $7.14 | 3,092,590 |
| 2017-05-01 | $7.20 | $7.20 | $7.20 | $7.20 | $7.18 | 0 |
| 2017-04-28 | $7.10 | $7.23 | $7.10 | $7.20 | $7.18 | 6,487,400 |
| 2017-04-27 | $7.37 | $7.37 | $7.09 | $7.32 | $7.30 | 7,569,510 |
| 2017-04-26 | $7.43 | $7.44 | $7.36 | $7.38 | $7.36 | 3,045,000 |
| 2017-04-25 | $7.39 | $7.44 | $7.36 | $7.39 | $7.37 | 3,062,900 |
| 2017-04-24 | $7.64 | $7.64 | $7.34 | $7.39 | $7.37 | 4,467,200 |
| 2017-04-21 | $7.66 | $7.70 | $7.61 | $7.64 | $7.62 | 3,083,800 |
| 2017-04-20 | $7.60 | $7.71 | $7.54 | $7.68 | $7.66 | 5,407,390 |
| 2017-04-19 | $7.66 | $7.66 | $7.50 | $7.56 | $7.54 | 5,761,700 |
| 2017-04-18 | $7.68 | $7.75 | $7.63 | $7.66 | $7.64 | 4,815,590 |
| 2017-04-17 | $7.81 | $7.83 | $7.64 | $7.65 | $7.63 | 8,405,210 |
| 2017-04-14 | $8.08 | $8.08 | $7.79 | $7.80 | $7.78 | 9,016,350 |
| 2017-04-13 | $7.94 | $8.09 | $7.90 | $8.03 | $8.01 | 6,985,790 |
| 2017-04-12 | $8.12 | $8.12 | $7.94 | $7.96 | $7.94 | 8,702,600 |
| 2017-04-11 | $7.92 | $8.09 | $7.91 | $8.08 | $8.06 | 10,037,690 |
| 2017-04-10 | $8.06 | $8.07 | $7.90 | $7.98 | $7.96 | 10,965,590 |
| 2017-04-07 | $8.15 | $8.16 | $8.04 | $8.07 | $8.05 | 9,049,390 |
| 2017-04-06 | $8.19 | $8.19 | $8.02 | $8.15 | $8.13 | 20,550,160 |
| 2017-04-05 | $8.63 | $8.63 | $8.16 | $8.28 | $8.26 | 39,678,210 |
| 2017-04-04 | $7.85 | $7.85 | $7.85 | $7.85 | $7.83 | 0 |
| 2017-04-03 | $7.85 | $7.85 | $7.85 | $7.85 | $7.83 | 0 |
| 2017-03-31 | $7.88 | $7.93 | $7.80 | $7.85 | $7.83 | 5,712,530 |
| 2017-03-30 | $8.13 | $8.17 | $7.82 | $7.86 | $7.84 | 11,519,900 |
| 2017-03-29 | $8.28 | $8.28 | $8.11 | $8.13 | $8.11 | 7,694,350 |
| 2017-03-28 | $8.29 | $8.29 | $8.21 | $8.28 | $8.26 | 5,797,280 |
| 2017-03-27 | $8.19 | $8.38 | $8.16 | $8.28 | $8.26 | 10,326,130 |
| 2017-03-24 | $8.16 | $8.20 | $8.08 | $8.19 | $8.17 | 7,994,720 |
| 2017-03-23 | $8.21 | $8.27 | $8.10 | $8.16 | $8.14 | 10,061,630 |
| 2017-03-22 | $8.19 | $8.23 | $8.14 | $8.19 | $8.17 | 7,659,140 |
| 2017-03-21 | $8.26 | $8.26 | $8.17 | $8.23 | $8.21 | 7,436,430 |
| 2017-03-20 | $8.32 | $8.39 | $8.20 | $8.26 | $8.24 | 10,477,220 |
| 2017-03-17 | $8.46 | $8.46 | $8.34 | $8.36 | $8.34 | 12,555,540 |
| 2017-03-16 | $8.38 | $8.51 | $8.38 | $8.44 | $8.42 | 11,188,050 |
| 2017-03-15 | $8.45 | $8.51 | $8.36 | $8.40 | $8.38 | 12,283,530 |
| 2017-03-14 | $8.45 | $8.64 | $8.41 | $8.49 | $8.47 | 22,951,170 |
| 2017-03-13 | $8.34 | $8.92 | $8.34 | $8.52 | $8.50 | 63,185,680 |
| 2017-03-10 | $8.04 | $8.30 | $8.00 | $8.27 | $8.25 | 32,171,370 |
| 2017-03-09 | $8.01 | $8.12 | $7.96 | $8.01 | $7.99 | 9,533,420 |
| 2017-03-08 | $8.03 | $8.05 | $7.98 | $8.01 | $7.99 | 4,794,540 |
| 2017-03-07 | $8.07 | $8.07 | $8.00 | $8.03 | $8.01 | 6,768,110 |
| 2017-03-06 | $8.05 | $8.14 | $8.03 | $8.07 | $8.05 | 10,210,540 |
| 2017-03-03 | $7.88 | $8.15 | $7.82 | $8.04 | $8.02 | 16,277,740 |
| 2017-03-02 | $7.92 | $7.94 | $7.86 | $7.87 | $7.85 | 5,347,870 |
| 2017-03-01 | $7.90 | $7.94 | $7.89 | $7.92 | $7.90 | 5,240,660 |
| 2017-02-28 | $7.88 | $7.93 | $7.87 | $7.93 | $7.91 | 4,577,390 |
| 2017-02-27 | $8.04 | $8.06 | $7.90 | $7.90 | $7.88 | 8,079,840 |
| 2017-02-24 | $8.09 | $8.09 | $8.01 | $8.03 | $8.01 | 6,577,640 |
| 2017-02-23 | $8.06 | $8.12 | $8.00 | $8.08 | $8.06 | 11,232,730 |
| 2017-02-22 | $7.93 | $8.09 | $7.90 | $8.08 | $8.06 | 12,674,560 |
| 2017-02-21 | $7.95 | $7.96 | $7.87 | $7.92 | $7.90 | 6,538,900 |
| 2017-02-20 | $7.99 | $8.11 | $7.91 | $7.92 | $7.90 | 13,721,660 |
| 2017-02-17 | $7.77 | $7.97 | $7.76 | $7.86 | $7.84 | 13,045,800 |
| 2017-02-16 | $7.72 | $7.79 | $7.72 | $7.75 | $7.73 | 4,913,700 |
| 2017-02-15 | $7.81 | $7.84 | $7.72 | $7.73 | $7.71 | 5,914,390 |
| 2017-02-14 | $7.82 | $7.85 | $7.80 | $7.81 | $7.79 | 4,606,640 |
| 2017-02-13 | $7.78 | $7.85 | $7.78 | $7.85 | $7.83 | 4,930,400 |
| 2017-02-10 | $7.89 | $7.90 | $7.82 | $7.82 | $7.80 | 5,510,420 |
| 2017-02-09 | $7.79 | $7.89 | $7.79 | $7.87 | $7.85 | 7,179,000 |
| 2017-02-08 | $7.78 | $7.80 | $7.72 | $7.79 | $7.77 | 4,309,040 |
| 2017-02-07 | $7.75 | $7.82 | $7.73 | $7.78 | $7.76 | 4,063,530 |
| 2017-02-06 | $7.73 | $7.76 | $7.71 | $7.76 | $7.74 | 3,079,470 |
| 2017-02-03 | $7.80 | $7.83 | $7.71 | $7.72 | $7.70 | 3,795,780 |
| 2017-02-02 | $7.83 | $7.83 | $7.83 | $7.83 | $7.81 | 0 |
| 2017-02-01 | $7.83 | $7.83 | $7.83 | $7.83 | $7.81 | 0 |
| 2017-01-31 | $7.83 | $7.83 | $7.83 | $7.83 | $7.81 | 0 |
| 2017-01-30 | $7.83 | $7.83 | $7.83 | $7.83 | $7.81 | 0 |
| 2017-01-27 | $7.83 | $7.83 | $7.83 | $7.83 | $7.81 | 0 |
| 2017-01-26 | $7.76 | $7.88 | $7.74 | $7.83 | $7.81 | 5,000,020 |
| 2017-01-25 | $7.74 | $7.75 | $7.70 | $7.74 | $7.72 | 3,844,290 |
| 2017-01-24 | $7.70 | $7.76 | $7.66 | $7.71 | $7.69 | 4,991,090 |
| 2017-01-23 | $7.60 | $7.72 | $7.59 | $7.68 | $7.66 | 4,154,060 |
| 2017-01-20 | $7.54 | $7.62 | $7.51 | $7.59 | $7.57 | 4,030,830 |
| 2017-01-19 | $7.55 | $7.57 | $7.50 | $7.53 | $7.51 | 3,333,900 |
| 2017-01-18 | $7.60 | $7.61 | $7.52 | $7.54 | $7.52 | 4,174,140 |
| 2017-01-17 | $7.60 | $7.64 | $7.51 | $7.60 | $7.58 | 5,884,600 |
| 2017-01-16 | $7.82 | $7.82 | $7.22 | $7.62 | $7.60 | 10,269,650 |
| 2017-01-13 | $7.82 | $7.85 | $7.75 | $7.83 | $7.81 | 9,350,040 |
| 2017-01-12 | $8.02 | $8.07 | $7.84 | $7.85 | $7.83 | 14,674,490 |
| 2017-01-11 | $8.01 | $8.21 | $8.01 | $8.07 | $8.05 | 22,018,460 |
| 2017-01-10 | $8.30 | $8.50 | $8.22 | $8.25 | $8.23 | 60,839,310 |
| 2017-01-09 | $7.75 | $7.82 | $7.73 | $7.82 | $7.80 | 5,041,890 |
| 2017-01-06 | $7.87 | $7.87 | $7.78 | $7.79 | $7.77 | 5,685,620 |
| 2017-01-05 | $7.94 | $7.94 | $7.82 | $7.87 | $7.85 | 8,357,970 |
| 2017-01-04 | $7.76 | $7.99 | $7.74 | $7.93 | $7.91 | 15,673,340 |
| 2017-01-03 | $7.76 | $7.79 | $7.71 | $7.75 | $7.73 | 3,889,100 |
| 2017-01-02 | $7.74 | $7.74 | $7.74 | $7.74 | $7.72 | 0 |
| 2016-12-30 | $7.71 | $7.77 | $7.70 | $7.74 | $7.72 | 3,162,360 |
| 2016-12-29 | $7.74 | $7.75 | $7.71 | $7.71 | $7.69 | 3,001,510 |
| 2016-12-28 | $7.77 | $7.81 | $7.73 | $7.74 | $7.72 | 3,320,100 |
| 2016-12-27 | $7.76 | $7.81 | $7.73 | $7.77 | $7.75 | 3,390,520 |
| 2016-12-26 | $7.69 | $7.80 | $7.60 | $7.79 | $7.77 | 5,232,260 |
| 2016-12-23 | $7.75 | $7.77 | $7.69 | $7.70 | $7.68 | 4,406,640 |
| 2016-12-22 | $7.73 | $7.80 | $7.69 | $7.79 | $7.77 | 5,552,730 |
| 2016-12-21 | $7.69 | $7.74 | $7.69 | $7.73 | $7.71 | 4,035,170 |
| 2016-12-20 | $7.73 | $7.74 | $7.67 | $7.68 | $7.66 | 4,275,510 |
| 2016-12-19 | $7.82 | $7.82 | $7.67 | $7.76 | $7.74 | 6,859,800 |
| 2016-12-16 | $7.78 | $7.86 | $7.72 | $7.82 | $7.80 | 5,094,960 |
| 2016-12-15 | $7.65 | $7.80 | $7.61 | $7.77 | $7.75 | 8,352,870 |
| 2016-12-14 | $7.67 | $7.71 | $7.56 | $7.67 | $7.65 | 7,895,640 |
| 2016-12-13 | $7.72 | $7.79 | $7.43 | $7.75 | $7.73 | 13,344,470 |
| 2016-12-12 | $8.22 | $8.26 | $7.65 | $7.68 | $7.66 | 16,442,440 |
| 2016-12-09 | $8.23 | $8.26 | $8.17 | $8.19 | $8.17 | 6,027,440 |
| 2016-12-08 | $8.33 | $8.36 | $8.22 | $8.25 | $8.23 | 7,446,580 |
| 2016-12-07 | $8.19 | $8.32 | $8.14 | $8.29 | $8.27 | 9,543,730 |
| 2016-12-06 | $8.22 | $8.28 | $8.12 | $8.19 | $8.17 | 9,504,420 |
| 2016-12-05 | $8.44 | $8.44 | $8.12 | $8.22 | $8.20 | 22,732,560 |
| 2016-12-02 | $8.65 | $8.75 | $8.46 | $8.51 | $8.49 | 18,530,920 |
| 2016-12-01 | $8.78 | $8.79 | $8.60 | $8.62 | $8.60 | 22,526,910 |
| 2016-11-30 | $8.45 | $8.98 | $8.44 | $8.77 | $8.75 | 43,326,220 |
| 2016-11-29 | $8.45 | $8.45 | $8.38 | $8.39 | $8.37 | 10,487,460 |
| 2016-11-28 | $8.51 | $8.52 | $8.44 | $8.45 | $8.43 | 9,026,510 |
| 2016-11-25 | $8.51 | $8.51 | $8.38 | $8.49 | $8.47 | 8,447,110 |
| 2016-11-24 | $8.47 | $8.51 | $8.41 | $8.50 | $8.48 | 9,451,000 |
| 2016-11-23 | $8.51 | $8.51 | $8.44 | $8.46 | $8.44 | 10,569,610 |
| 2016-11-22 | $8.46 | $8.51 | $8.43 | $8.51 | $8.49 | 10,617,800 |
| 2016-11-21 | $8.46 | $8.51 | $8.40 | $8.45 | $8.43 | 9,715,960 |
| 2016-11-18 | $8.51 | $8.54 | $8.45 | $8.48 | $8.46 | 13,538,210 |
| 2016-11-17 | $8.64 | $8.64 | $8.53 | $8.58 | $8.56 | 8,751,700 |
| 2016-11-16 | $8.67 | $8.68 | $8.60 | $8.63 | $8.61 | 9,997,270 |
| 2016-11-15 | $8.57 | $8.66 | $8.54 | $8.65 | $8.63 | 13,398,780 |
| 2016-11-14 | $8.51 | $8.62 | $8.49 | $8.55 | $8.53 | 14,577,290 |
| 2016-11-11 | $8.55 | $8.55 | $8.46 | $8.51 | $8.49 | 12,750,520 |
| 2016-11-10 | $8.60 | $8.62 | $8.50 | $8.54 | $8.52 | 14,790,930 |
| 2016-11-09 | $8.68 | $8.71 | $8.44 | $8.51 | $8.49 | 9,818,970 |
| 2016-11-08 | $8.63 | $8.75 | $8.63 | $8.67 | $8.65 | 8,363,150 |
| 2016-11-07 | $8.56 | $8.62 | $8.52 | $8.60 | $8.58 | 8,763,240 |
| 2016-11-04 | $8.61 | $8.64 | $8.52 | $8.54 | $8.52 | 9,512,950 |
| 2016-11-03 | $8.62 | $8.66 | $8.49 | $8.62 | $8.60 | 15,403,580 |
| 2016-11-02 | $8.80 | $8.82 | $8.66 | $8.66 | $8.64 | 10,434,540 |
| 2016-11-01 | $8.80 | $8.87 | $8.75 | $8.83 | $8.81 | 9,446,260 |
| 2016-10-31 | $8.89 | $8.90 | $8.75 | $8.80 | $8.78 | 0 |
| 2016-10-28 | $8.90 | $8.96 | $8.88 | $8.89 | $8.87 | 4,739,540 |
| 2016-10-27 | $8.95 | $8.95 | $8.88 | $8.92 | $8.90 | 5,588,260 |
| 2016-10-26 | $9.03 | $9.03 | $8.92 | $8.95 | $8.93 | 6,655,750 |
| 2016-10-25 | $8.95 | $9.08 | $8.95 | $9.03 | $9.01 | 8,357,410 |
| 2016-10-24 | $8.90 | $8.99 | $8.90 | $8.95 | $8.93 | 8,938,860 |
| 2016-10-21 | $8.96 | $8.98 | $8.87 | $8.91 | $8.89 | 5,959,680 |
| 2016-10-20 | $9.00 | $9.02 | $8.86 | $8.97 | $8.95 | 8,765,700 |
| 2016-10-19 | $9.09 | $9.12 | $8.98 | $9.01 | $8.99 | 8,558,040 |
| 2016-10-18 | $8.80 | $9.14 | $8.78 | $9.08 | $9.06 | 19,882,320 |
| 2016-10-17 | $8.94 | $8.98 | $8.75 | $8.81 | $8.79 | 9,441,950 |
| 2016-10-14 | $8.93 | $8.95 | $8.84 | $8.94 | $8.92 | 6,983,860 |
| 2016-10-13 | $9.01 | $9.09 | $8.93 | $8.98 | $8.96 | 6,423,050 |
| 2016-10-12 | $9.05 | $9.05 | $8.91 | $9.00 | $8.98 | 5,905,220 |
| 2016-10-11 | $9.06 | $9.10 | $9.00 | $9.06 | $9.04 | 7,194,810 |
| 2016-10-10 | $8.84 | $9.05 | $8.83 | $9.05 | $9.03 | 7,400,520 |
| 2016-10-07 | $8.85 | $8.85 | $8.85 | $8.85 | $8.83 | 0 |
| 2016-10-06 | $8.85 | $8.85 | $8.85 | $8.85 | $8.83 | 0 |
| 2016-10-05 | $8.85 | $8.85 | $8.85 | $8.85 | $8.83 | 0 |
| 2016-10-04 | $8.85 | $8.85 | $8.85 | $8.85 | $8.83 | 0 |
| 2016-10-03 | $8.85 | $8.85 | $8.85 | $8.85 | $8.83 | 0 |
| 2016-09-30 | $8.88 | $8.90 | $8.82 | $8.85 | $8.83 | 4,843,720 |
| 2016-09-29 | $8.88 | $8.91 | $8.84 | $8.85 | $8.83 | 4,469,150 |
| 2016-09-28 | $8.94 | $8.97 | $8.83 | $8.86 | $8.84 | 5,928,900 |
| 2016-09-27 | $8.85 | $8.97 | $8.81 | $8.94 | $8.92 | 6,250,920 |
| 2016-09-26 | $9.11 | $9.19 | $8.88 | $8.90 | $8.88 | 10,012,100 |
| 2016-09-23 | $9.26 | $9.26 | $9.10 | $9.15 | $9.13 | 8,531,910 |
| 2016-09-22 | $9.30 | $9.34 | $9.23 | $9.26 | $9.24 | 7,834,990 |
| 2016-09-21 | $9.24 | $9.28 | $9.20 | $9.24 | $9.22 | 4,962,660 |
| 2016-09-20 | $9.31 | $9.33 | $9.20 | $9.23 | $9.21 | 6,647,600 |
| 2016-09-19 | $9.20 | $9.34 | $9.20 | $9.28 | $9.26 | 7,875,030 |
| 2016-09-16 | $9.21 | $9.21 | $9.21 | $9.21 | $9.19 | 0 |
| 2016-09-15 | $9.21 | $9.21 | $9.21 | $9.21 | $9.19 | 0 |
| 2016-09-14 | $9.25 | $9.26 | $9.15 | $9.21 | $9.19 | 8,010,790 |
| 2016-09-13 | $9.30 | $9.35 | $9.20 | $9.31 | $9.29 | 10,367,190 |
| 2016-09-12 | $9.48 | $9.48 | $9.16 | $9.23 | $9.21 | 15,239,560 |
| 2016-09-09 | $9.80 | $9.89 | $9.60 | $9.61 | $9.59 | 16,639,160 |
| 2016-09-08 | $9.80 | $9.90 | $9.71 | $9.78 | $9.76 | 14,238,600 |
| 2016-09-07 | $9.68 | $10.20 | $9.68 | $9.86 | $9.84 | 34,867,290 |
| 2016-09-06 | $9.30 | $9.57 | $9.28 | $9.56 | $9.54 | 16,245,240 |
| 2016-09-05 | $9.24 | $9.40 | $9.24 | $9.32 | $9.30 | 6,110,640 |
| 2016-09-02 | $9.29 | $9.35 | $9.15 | $9.24 | $9.22 | 7,876,990 |
| 2016-09-01 | $9.36 | $9.39 | $9.32 | $9.32 | $9.30 | 5,973,100 |
| 2016-08-31 | $9.42 | $9.42 | $9.31 | $9.36 | $9.34 | 6,151,650 |
| 2016-08-30 | $9.46 | $9.47 | $9.38 | $9.41 | $9.39 | 6,048,660 |
| 2016-08-29 | $9.46 | $9.54 | $9.38 | $9.42 | $9.40 | 8,268,790 |
| 2016-08-26 | $9.29 | $9.51 | $9.29 | $9.42 | $9.40 | 9,699,310 |
| 2016-08-25 | $9.40 | $9.41 | $9.25 | $9.32 | $9.30 | 8,591,090 |
| 2016-08-24 | $9.41 | $9.48 | $9.36 | $9.43 | $9.41 | 7,165,050 |
| 2016-08-23 | $9.30 | $9.48 | $9.30 | $9.43 | $9.41 | 10,103,560 |
| 2016-08-22 | $9.60 | $9.68 | $9.36 | $9.38 | $9.36 | 19,776,420 |
| 2016-08-19 | $9.71 | $9.80 | $9.66 | $9.68 | $9.66 | 12,738,960 |
| 2016-08-18 | $9.85 | $9.85 | $9.68 | $9.69 | $9.67 | 19,725,820 |
| 2016-08-17 | $9.97 | $10.00 | $9.72 | $9.84 | $9.82 | 25,713,220 |
| 2016-08-16 | $10.00 | $10.19 | $9.92 | $9.96 | $9.94 | 33,418,370 |
| 2016-08-15 | $9.95 | $10.27 | $9.70 | $10.12 | $10.09 | 45,456,230 |
| 2016-08-12 | $9.83 | $10.38 | $9.76 | $10.09 | $10.06 | 42,874,820 |
| 2016-08-11 | $10.66 | $10.66 | $9.80 | $9.99 | $9.97 | 52,624,250 |
| 2016-08-10 | $9.69 | $9.69 | $9.69 | $9.69 | $9.67 | 0 |
| 2016-08-09 | $9.63 | $9.75 | $9.59 | $9.69 | $9.67 | 7,886,040 |
| 2016-08-08 | $9.65 | $9.65 | $9.43 | $9.62 | $9.60 | 8,408,970 |
| 2016-08-05 | $9.70 | $9.89 | $9.65 | $9.66 | $9.64 | 11,906,580 |
| 2016-08-04 | $9.59 | $9.88 | $9.45 | $9.80 | $9.78 | 17,238,750 |
| 2016-08-03 | $9.61 | $9.78 | $9.51 | $9.59 | $9.57 | 12,486,940 |
| 2016-08-02 | $9.50 | $9.78 | $9.50 | $9.66 | $9.64 | 14,925,470 |
| 2016-08-01 | $9.20 | $9.65 | $9.15 | $9.55 | $9.53 | 16,691,170 |
| 2016-07-29 | $9.31 | $9.43 | $9.16 | $9.29 | $9.27 | 11,665,000 |
| 2016-07-28 | $9.30 | $9.46 | $9.10 | $9.34 | $9.32 | 16,536,760 |
| 2016-07-27 | $9.83 | $9.96 | $9.10 | $9.24 | $9.22 | 26,282,420 |
| 2016-07-26 | $9.88 | $9.88 | $9.65 | $9.82 | $9.80 | 20,532,250 |
| 2016-07-25 | $9.72 | $9.98 | $9.50 | $9.87 | $9.85 | 26,245,040 |
| 2016-07-22 | $10.20 | $10.21 | $9.56 | $9.77 | $9.75 | 43,093,920 |
| 2016-07-21 | $10.63 | $10.71 | $10.10 | $10.24 | $10.21 | 34,424,870 |
| 2016-07-20 | $10.68 | $10.75 | $10.61 | $10.62 | $10.59 | 10,235,650 |
| 2016-07-19 | $10.61 | $10.75 | $10.58 | $10.67 | $10.64 | 10,900,090 |
| 2016-07-18 | $10.87 | $10.94 | $10.65 | $10.78 | $10.75 | 12,708,620 |
| 2016-07-15 | $10.88 | $11.03 | $10.55 | $10.89 | $10.86 | 22,406,740 |
| 2016-07-14 | $10.95 | $11.09 | $10.79 | $10.89 | $10.86 | 15,868,390 |
| 2016-07-13 | $11.10 | $11.16 | $10.70 | $10.89 | $10.86 | 25,683,330 |
| 2016-07-12 | $11.59 | $11.69 | $10.72 | $11.00 | $10.97 | 39,694,490 |
| 2016-07-11 | $11.24 | $11.75 | $11.11 | $11.49 | $11.46 | 32,381,900 |
| 2016-07-08 | $11.16 | $11.78 | $11.12 | $11.24 | $11.21 | 38,099,370 |
| 2016-07-07 | $10.70 | $11.48 | $10.61 | $11.23 | $11.20 | 47,470,870 |
| 2016-07-06 | $10.88 | $11.11 | $10.66 | $10.80 | $10.77 | 37,552,880 |
| 2016-07-05 | $10.35 | $11.11 | $10.24 | $11.00 | $10.97 | 52,386,730 |
| 2016-07-04 | $10.20 | $10.40 | $10.10 | $10.34 | $10.31 | 21,212,040 |
| 2016-07-01 | $10.39 | $10.40 | $10.17 | $10.20 | $10.17 | 14,607,840 |
| 2016-06-30 | $10.66 | $10.72 | $10.24 | $10.30 | $10.27 | 21,453,670 |
| 2016-06-29 | $10.45 | $10.68 | $10.36 | $10.59 | $10.56 | 31,166,670 |
| 2016-06-28 | $10.36 | $10.65 | $10.14 | $10.39 | $10.36 | 31,371,740 |
| 2016-06-27 | $10.20 | $10.64 | $10.08 | $10.51 | $10.48 | 29,610,970 |
| 2016-06-24 | $10.40 | $10.65 | $9.61 | $10.30 | $10.27 | 34,253,420 |
| 2016-06-23 | $10.74 | $10.75 | $10.35 | $10.55 | $10.52 | 33,271,040 |
| 2016-06-22 | $10.65 | $10.94 | $10.32 | $10.91 | $10.88 | 40,659,450 |
| 2016-06-21 | $11.11 | $11.21 | $10.48 | $10.59 | $10.56 | 39,971,230 |
| 2016-06-20 | $11.00 | $11.47 | $10.69 | $10.93 | $10.90 | 56,750,620 |
| 2016-06-17 | $11.37 | $11.50 | $10.66 | $10.99 | $10.96 | 61,737,930 |
| 2016-06-16 | $10.40 | $11.25 | $10.40 | $11.25 | $11.22 | 86,781,290 |
| 2016-06-15 | $9.12 | $10.23 | $9.12 | $10.23 | $10.20 | 60,039,880 |
| 2016-06-14 | $9.00 | $9.32 | $8.82 | $9.30 | $9.28 | 23,558,180 |
| 2016-06-13 | $9.45 | $9.62 | $8.97 | $9.01 | $8.99 | 27,703,580 |
| 2016-06-10 | $9.57 | $9.57 | $9.57 | $9.57 | $9.55 | 0 |
| 2016-06-09 | $9.57 | $9.57 | $9.57 | $9.57 | $9.55 | 0 |
| 2016-06-08 | $9.76 | $9.89 | $9.28 | $9.57 | $9.55 | 45,395,810 |
| 2016-06-07 | $9.50 | $9.93 | $9.50 | $9.79 | $9.77 | 53,230,850 |
| 2016-06-06 | $8.95 | $9.45 | $8.95 | $9.39 | $9.37 | 43,774,410 |
| 2016-06-03 | $8.85 | $9.38 | $8.75 | $8.93 | $8.91 | 45,590,410 |
| 2016-06-02 | $8.83 | $9.27 | $8.78 | $8.91 | $8.89 | 47,446,380 |
| 2016-06-01 | $8.48 | $8.48 | $8.48 | $8.48 | $8.46 | 0 |
| 2016-05-31 | $8.25 | $8.50 | $8.13 | $8.48 | $8.46 | 34,254,660 |
| 2016-05-30 | $8.15 | $8.27 | $7.95 | $8.12 | $8.10 | 20,145,190 |
| 2016-05-27 | $8.21 | $8.37 | $8.09 | $8.25 | $8.23 | 28,294,640 |
| 2016-05-26 | $8.29 | $8.34 | $8.01 | $8.26 | $8.24 | 33,603,340 |
| 2016-05-25 | $8.45 | $8.47 | $8.16 | $8.33 | $8.31 | 36,506,680 |
| 2016-05-24 | $8.47 | $8.64 | $8.31 | $8.41 | $8.39 | 38,806,640 |
| 2016-05-23 | $8.25 | $8.70 | $8.11 | $8.65 | $8.63 | 67,760,300 |
| 2016-05-20 | $8.12 | $8.50 | $8.00 | $8.27 | $8.25 | 92,055,050 |
| 2016-05-19 | $7.05 | $7.79 | $7.01 | $7.79 | $7.77 | 55,294,350 |
| 2016-05-18 | $7.22 | $7.25 | $6.98 | $7.08 | $7.06 | 13,953,560 |
| 2016-05-17 | $7.44 | $7.78 | $7.30 | $7.31 | $7.29 | 24,812,760 |
| 2016-05-16 | $7.15 | $7.55 | $7.02 | $7.46 | $7.44 | 20,083,470 |
| 2016-05-13 | $6.87 | $7.14 | $6.80 | $7.10 | $7.08 | 15,684,620 |
| 2016-05-12 | $6.95 | $6.95 | $6.71 | $6.87 | $6.85 | 7,536,010 |
| 2016-05-11 | $7.01 | $7.08 | $6.89 | $6.96 | $6.94 | 6,233,250 |
| 2016-05-10 | $6.97 | $7.06 | $6.94 | $6.99 | $6.97 | 6,147,520 |
| 2016-05-09 | $7.15 | $7.17 | $6.94 | $6.96 | $6.94 | 12,436,670 |
| 2016-05-06 | $7.57 | $7.57 | $7.16 | $7.20 | $7.18 | 16,291,210 |
| 2016-05-05 | $7.49 | $7.65 | $7.47 | $7.54 | $7.52 | 14,661,310 |
| 2016-05-04 | $7.40 | $7.48 | $7.36 | $7.43 | $7.41 | 10,769,570 |
| 2016-05-03 | $7.26 | $7.45 | $7.21 | $7.43 | $7.41 | 11,924,250 |
| 2016-05-02 | $7.25 | $7.25 | $7.25 | $7.25 | $7.23 | 0 |
| 2016-04-29 | $7.43 | $7.43 | $7.24 | $7.25 | $7.23 | 9,187,870 |
| 2016-04-28 | $7.50 | $7.50 | $7.22 | $7.43 | $7.41 | 10,576,900 |
| 2016-04-27 | $7.28 | $7.58 | $7.20 | $7.48 | $7.46 | 18,454,990 |
| 2016-04-26 | $7.15 | $7.28 | $7.13 | $7.28 | $7.26 | 7,924,480 |
| 2016-04-25 | $7.22 | $7.25 | $7.08 | $7.15 | $7.13 | 7,998,690 |
| 2016-04-22 | $7.16 | $7.25 | $7.12 | $7.22 | $7.20 | 9,690,770 |
| 2016-04-21 | $7.31 | $7.38 | $7.11 | $7.15 | $7.13 | 12,555,230 |
| 2016-04-20 | $7.93 | $7.95 | $7.17 | $7.31 | $7.29 | 22,016,830 |
| 2016-04-19 | $7.91 | $7.97 | $7.86 | $7.90 | $7.88 | 8,751,460 |
| 2016-04-18 | $8.05 | $8.07 | $7.87 | $7.88 | $7.86 | 12,287,510 |
| 2016-04-15 | $8.15 | $8.17 | $8.03 | $8.08 | $8.06 | 11,015,240 |
| 2016-04-14 | $8.12 | $8.16 | $8.06 | $8.13 | $8.11 | 16,092,510 |
| 2016-04-13 | $8.03 | $8.14 | $8.03 | $8.10 | $8.08 | 22,610,370 |
| 2016-04-12 | $8.08 | $8.09 | $7.91 | $7.99 | $7.97 | 17,038,180 |
| 2016-04-11 | $8.14 | $8.16 | $8.05 | $8.12 | $8.10 | 23,004,490 |
| 2016-04-08 | $7.92 | $8.11 | $7.83 | $8.04 | $8.02 | 20,506,040 |
| 2016-04-07 | $8.17 | $8.20 | $7.97 | $7.99 | $7.97 | 23,408,240 |
| 2016-04-06 | $8.18 | $8.27 | $8.05 | $8.14 | $8.12 | 31,495,310 |
| 2016-04-05 | $8.11 | $8.36 | $8.08 | $8.29 | $8.27 | 25,981,220 |
| 2016-04-04 | $8.11 | $8.11 | $8.11 | $8.11 | $8.09 | 0 |
| 2016-04-01 | $8.34 | $8.34 | $8.01 | $8.11 | $8.09 | 23,789,260 |
| 2016-03-31 | $8.53 | $8.56 | $8.29 | $8.34 | $8.32 | 31,036,760 |
| 2016-03-30 | $8.37 | $8.53 | $8.20 | $8.51 | $8.49 | 45,946,170 |
| 2016-03-29 | $8.14 | $8.34 | $7.96 | $8.33 | $8.31 | 37,857,080 |
| 2016-03-28 | $8.10 | $8.34 | $7.91 | $8.10 | $8.08 | 26,286,290 |
| 2016-03-25 | $8.03 | $8.15 | $7.81 | $8.03 | $8.01 | 27,047,890 |
| 2016-03-24 | $8.20 | $8.41 | $8.05 | $8.09 | $8.07 | 35,292,820 |
| 2016-03-23 | $8.30 | $8.30 | $8.04 | $8.25 | $8.23 | 42,766,940 |
| 2016-03-22 | $7.98 | $8.65 | $7.83 | $8.37 | $8.35 | 65,423,470 |
| 2016-03-21 | $7.65 | $7.98 | $7.63 | $7.98 | $7.96 | 52,756,690 |
| 2016-03-18 | $7.29 | $7.57 | $7.23 | $7.46 | $7.44 | 35,050,010 |
| 2016-03-17 | $7.11 | $7.27 | $7.05 | $7.24 | $7.22 | 23,212,390 |
| 2016-03-16 | $7.17 | $7.26 | $7.00 | $7.03 | $7.01 | 16,159,220 |
| 2016-03-15 | $7.20 | $7.32 | $7.11 | $7.16 | $7.14 | 15,018,910 |
| 2016-03-14 | $7.00 | $7.44 | $6.95 | $7.23 | $7.21 | 26,817,320 |
| 2016-03-11 | $6.93 | $6.96 | $6.71 | $6.85 | $6.83 | 16,329,640 |
| 2016-03-10 | $7.03 | $7.18 | $6.96 | $6.99 | $6.97 | 17,237,360 |
| 2016-03-09 | $7.22 | $7.28 | $7.06 | $7.09 | $7.07 | 18,767,470 |
| 2016-03-08 | $7.53 | $7.53 | $7.01 | $7.37 | $7.35 | 26,748,290 |
| 2016-03-07 | $7.43 | $7.72 | $7.37 | $7.49 | $7.47 | 25,519,710 |
| 2016-03-04 | $7.87 | $7.87 | $7.28 | $7.44 | $7.42 | 42,564,690 |
| 2016-03-03 | $7.70 | $8.26 | $7.60 | $7.93 | $7.91 | 64,349,680 |
| 2016-03-02 | $7.38 | $7.92 | $7.33 | $7.84 | $7.82 | 60,824,550 |
| 2016-03-01 | $7.51 | $7.55 | $6.97 | $7.33 | $7.31 | 55,778,860 |
| 2016-02-29 | $8.11 | $8.11 | $7.44 | $7.49 | $7.47 | 77,062,440 |
| 2016-02-26 | $7.30 | $8.27 | $7.28 | $8.27 | $8.25 | 104,698,140 |
| 2016-02-25 | $7.01 | $7.52 | $7.01 | $7.52 | $7.50 | 92,593,690 |
| 2016-02-24 | $6.82 | $6.92 | $6.68 | $6.84 | $6.82 | 11,308,100 |
| 2016-02-23 | $7.01 | $7.02 | $6.68 | $6.83 | $6.81 | 15,206,510 |
| 2016-02-22 | $6.90 | $7.08 | $6.80 | $7.02 | $7.00 | 18,541,200 |
| 2016-02-19 | $6.61 | $6.85 | $6.61 | $6.83 | $6.81 | 11,512,530 |
| 2016-02-18 | $6.79 | $6.79 | $6.63 | $6.66 | $6.64 | 11,717,860 |
| 2016-02-17 | $6.69 | $6.78 | $6.55 | $6.74 | $6.72 | 13,090,700 |
| 2016-02-16 | $6.34 | $6.79 | $6.33 | $6.69 | $6.67 | 14,244,270 |
| 2016-02-15 | $6.15 | $6.35 | $6.02 | $6.28 | $6.26 | 6,736,560 |
| 2016-02-12 | $6.40 | $6.40 | $6.40 | $6.40 | $6.38 | 0 |
| 2016-02-11 | $6.40 | $6.40 | $6.40 | $6.40 | $6.38 | 0 |
| 2016-02-10 | $6.40 | $6.40 | $6.40 | $6.40 | $6.38 | 0 |
| 2016-02-09 | $6.40 | $6.40 | $6.40 | $6.40 | $6.38 | 0 |
| 2016-02-08 | $6.40 | $6.40 | $6.40 | $6.40 | $6.38 | 0 |
| 2016-02-05 | $6.51 | $6.55 | $6.39 | $6.40 | $6.38 | 7,581,320 |
| 2016-02-04 | $6.45 | $6.57 | $6.40 | $6.50 | $6.48 | 10,481,270 |
| 2016-02-03 | $6.33 | $6.49 | $6.21 | $6.40 | $6.38 | 10,216,750 |
| 2016-02-02 | $6.18 | $6.47 | $6.15 | $6.45 | $6.43 | 11,060,870 |
| 2016-02-01 | $6.26 | $6.29 | $6.01 | $6.20 | $6.18 | 8,023,670 |
| 2016-01-29 | $5.99 | $6.29 | $5.98 | $6.21 | $6.19 | 9,518,780 |
| 2016-01-28 | $6.08 | $6.17 | $5.97 | $6.00 | $5.99 | 9,048,930 |
| 2016-01-27 | $6.31 | $6.39 | $5.86 | $6.17 | $6.15 | 13,019,620 |
| 2016-01-26 | $6.94 | $6.95 | $6.31 | $6.32 | $6.30 | 12,726,440 |
| 2016-01-25 | $7.00 | $7.05 | $6.92 | $7.01 | $6.99 | 7,345,350 |
| 2016-01-22 | $6.90 | $6.99 | $6.73 | $6.92 | $6.90 | 9,252,930 |
| 2016-01-21 | $7.10 | $7.27 | $6.80 | $6.82 | $6.80 | 14,307,760 |
| 2016-01-20 | $7.35 | $7.65 | $7.21 | $7.28 | $7.26 | 21,766,890 |
| 2016-01-19 | $7.02 | $7.33 | $6.94 | $7.30 | $7.28 | 17,320,970 |
| 2016-01-18 | $6.70 | $7.16 | $6.70 | $7.02 | $7.00 | 10,963,500 |
| 2016-01-15 | $6.95 | $7.20 | $6.80 | $6.95 | $6.93 | 15,892,290 |
| 2016-01-14 | $6.53 | $7.00 | $6.37 | $6.94 | $6.92 | 14,039,830 |
| 2016-01-13 | $7.18 | $7.27 | $6.70 | $6.72 | $6.70 | 12,641,180 |
| 2016-01-12 | $7.10 | $7.35 | $6.88 | $7.13 | $7.11 | 15,891,210 |
| 2016-01-11 | $8.00 | $8.00 | $7.18 | $7.19 | $7.17 | 15,816,470 |
| 2016-01-08 | $8.06 | $8.23 | $7.52 | $7.98 | $7.96 | 20,437,980 |
| 2016-01-07 | $8.52 | $8.52 | $7.79 | $7.83 | $7.81 | 2,945,960 |
| 2016-01-06 | $8.42 | $8.63 | $8.35 | $8.62 | $8.60 | 13,230,370 |
| 2016-01-05 | $8.05 | $8.71 | $8.04 | $8.44 | $8.42 | 20,853,480 |
| 2016-01-04 | $9.49 | $9.49 | $8.61 | $8.62 | $8.60 | 15,392,960 |
| 2016-01-01 | $9.55 | $9.55 | $9.55 | $9.55 | $9.53 | 0 |
| 2015-12-31 | $9.62 | $9.83 | $9.48 | $9.55 | $9.53 | 16,016,240 |
| 2015-12-30 | $9.60 | $9.70 | $9.51 | $9.65 | $9.63 | 14,270,700 |
| 2015-12-29 | $9.40 | $9.60 | $9.26 | $9.59 | $9.57 | 18,849,400 |
| 2015-12-28 | $9.75 | $9.75 | $9.40 | $9.42 | $9.40 | 18,050,900 |
| 2015-12-25 | $9.64 | $9.74 | $9.61 | $9.69 | $9.67 | 10,201,880 |
| 2015-12-24 | $9.85 | $9.85 | $9.50 | $9.65 | $9.63 | 17,666,830 |
| 2015-12-23 | $10.18 | $10.18 | $9.81 | $9.88 | $9.86 | 22,096,350 |
| 2015-12-22 | $10.04 | $10.29 | $9.94 | $10.18 | $10.15 | 25,367,950 |
| 2015-12-21 | $10.06 | $10.08 | $9.91 | $10.00 | $9.98 | 18,218,080 |
| 2015-12-18 | $10.20 | $10.30 | $9.90 | $10.00 | $9.98 | 26,941,470 |
| 2015-12-17 | $10.10 | $10.50 | $9.89 | $10.28 | $10.25 | 44,982,730 |
| 2015-12-16 | $9.46 | $10.28 | $9.40 | $10.03 | $10.00 | 39,938,450 |
| 2015-12-15 | $9.45 | $9.49 | $9.35 | $9.41 | $9.39 | 12,979,550 |
| 2015-12-14 | $9.20 | $9.42 | $9.10 | $9.38 | $9.36 | 12,701,910 |
| 2015-12-11 | $9.25 | $9.40 | $9.20 | $9.25 | $9.23 | 12,648,580 |
| 2015-12-10 | $9.30 | $9.40 | $9.11 | $9.20 | $9.18 | 16,081,940 |
| 2015-12-09 | $9.30 | $9.42 | $9.20 | $9.30 | $9.28 | 14,741,080 |
| 2015-12-08 | $9.80 | $9.80 | $9.39 | $9.42 | $9.40 | 20,230,240 |
| 2015-12-07 | $9.79 | $9.90 | $9.62 | $9.80 | $9.78 | 17,962,440 |
| 2015-12-04 | $9.72 | $9.88 | $9.67 | $9.70 | $9.68 | 18,577,400 |
| 2015-12-03 | $9.70 | $9.88 | $9.60 | $9.80 | $9.78 | 17,961,240 |
| 2015-12-02 | $9.69 | $9.78 | $9.31 | $9.61 | $9.59 | 18,418,610 |
| 2015-12-01 | $9.90 | $9.97 | $9.56 | $9.69 | $9.67 | 21,484,040 |
| 2015-11-30 | $9.57 | $9.97 | $9.02 | $9.87 | $9.85 | 32,913,650 |
| 2015-11-27 | $10.68 | $10.68 | $9.62 | $9.63 | $9.61 | 46,024,250 |
| 2015-11-26 | $10.81 | $10.91 | $10.65 | $10.69 | $10.66 | 27,563,230 |
| 2015-11-25 | $10.78 | $11.00 | $10.62 | $10.87 | $10.84 | 30,155,510 |
| 2015-11-24 | $10.68 | $10.93 | $10.60 | $10.71 | $10.68 | 22,194,020 |
| 2015-11-23 | $11.30 | $11.30 | $10.74 | $10.78 | $10.75 | 36,920,640 |
| 2015-11-20 | $10.71 | $11.30 | $10.71 | $11.10 | $11.07 | 53,407,940 |
| 2015-11-19 | $10.52 | $10.80 | $10.44 | $10.79 | $10.76 | 34,927,860 |
| 2015-11-18 | $10.68 | $10.95 | $10.50 | $10.55 | $10.52 | 36,304,340 |
| 2015-11-17 | $10.90 | $11.10 | $10.55 | $10.58 | $10.55 | 48,368,370 |
| 2015-11-16 | $10.55 | $10.96 | $10.41 | $10.89 | $10.86 | 41,867,930 |
| 2015-11-13 | $10.90 | $11.40 | $10.65 | $10.93 | $10.90 | 77,005,710 |
| 2015-11-12 | $10.46 | $11.38 | $10.11 | $11.04 | $11.01 | 88,398,380 |
| 2015-11-11 | $10.11 | $10.58 | $9.85 | $10.46 | $10.43 | 79,615,800 |
| 2015-11-10 | $9.25 | $9.79 | $9.20 | $9.70 | $9.68 | 61,706,330 |
| 2015-11-09 | $9.25 | $9.52 | $9.03 | $9.39 | $9.37 | 50,784,350 |
| 2015-11-06 | $9.21 | $9.48 | $9.20 | $9.35 | $9.33 | 48,311,410 |
| 2015-11-05 | $9.41 | $9.41 | $9.12 | $9.19 | $9.17 | 50,876,320 |
| 2015-11-04 | $9.01 | $9.50 | $8.98 | $9.40 | $9.38 | 49,137,780 |
| 2015-11-03 | $9.35 | $9.43 | $8.90 | $8.97 | $8.95 | 32,399,170 |
| 2015-11-02 | $9.10 | $9.68 | $8.90 | $9.22 | $9.20 | 40,993,720 |
| 2015-10-30 | $9.49 | $9.65 | $9.16 | $9.30 | $9.28 | 44,487,720 |
| 2015-10-29 | $10.10 | $10.29 | $9.13 | $9.70 | $9.68 | 96,828,710 |
| 2015-10-28 | $9.82 | $9.82 | $9.82 | $9.82 | $9.80 | 0 |
| 2015-10-27 | $9.82 | $9.82 | $9.82 | $9.82 | $9.80 | 0 |
| 2015-10-26 | $9.82 | $9.82 | $9.82 | $9.82 | $9.80 | 0 |
| 2015-10-23 | $9.82 | $9.82 | $9.82 | $9.82 | $9.80 | 0 |
| 2015-10-22 | $9.82 | $9.82 | $9.82 | $9.82 | $9.80 | 0 |
| 2015-10-21 | $9.82 | $9.82 | $9.82 | $9.82 | $9.80 | 0 |
| 2015-10-20 | $8.98 | $9.82 | $8.91 | $9.82 | $9.80 | 89,624,800 |
| 2015-10-19 | $9.01 | $9.24 | $8.73 | $8.93 | $8.91 | 75,061,420 |
| 2015-10-16 | $9.30 | $9.38 | $9.03 | $9.21 | $9.19 | 31,321,890 |
| 2015-10-15 | $17.70 | $18.13 | $17.54 | $18.00 | $8.98 | 28,879,060 |
| 2015-10-14 | $18.20 | $18.20 | $17.61 | $17.81 | $8.88 | 26,425,970 |
| 2015-10-13 | $17.20 | $18.35 | $16.91 | $18.30 | $9.13 | 36,278,370 |
| 2015-10-12 | $17.53 | $18.21 | $16.98 | $17.24 | $8.60 | 49,862,610 |
| 2015-10-09 | $16.84 | $17.10 | $16.37 | $16.98 | $8.47 | 22,620,200 |
| 2015-10-08 | $16.10 | $16.91 | $15.88 | $16.81 | $8.38 | 28,603,080 |
| 2015-10-07 | $15.37 | $15.37 | $15.37 | $15.37 | $7.67 | 0 |
| 2015-10-06 | $15.37 | $15.37 | $15.37 | $15.37 | $7.67 | 0 |
| 2015-10-05 | $15.37 | $15.37 | $15.37 | $15.37 | $7.67 | 0 |
| 2015-10-02 | $15.37 | $15.37 | $15.37 | $15.37 | $7.67 | 0 |
| 2015-10-01 | $15.37 | $15.37 | $15.37 | $15.37 | $7.67 | 0 |
| 2015-09-30 | $15.50 | $15.65 | $14.90 | $15.37 | $7.67 | 11,986,950 |
| 2015-09-29 | $15.58 | $15.85 | $15.04 | $15.26 | $7.61 | 15,202,730 |
| 2015-09-28 | $15.62 | $16.18 | $14.82 | $15.98 | $7.97 | 21,316,330 |
| 2015-09-25 | $16.22 | $16.50 | $14.99 | $15.48 | $7.72 | 31,005,220 |
| 2015-09-24 | $16.60 | $17.57 | $16.30 | $16.52 | $8.24 | 46,485,690 |
| 2015-09-23 | $15.01 | $16.48 | $15.01 | $16.48 | $8.22 | 50,219,300 |
| 2015-09-22 | $15.00 | $15.79 | $14.51 | $14.98 | $7.47 | 34,129,130 |
| 2015-09-21 | $12.88 | $14.39 | $12.75 | $14.38 | $7.17 | 18,037,920 |
| 2015-09-18 | $12.82 | $13.20 | $12.40 | $13.09 | $6.53 | 11,110,840 |
| 2015-09-17 | $13.19 | $13.65 | $12.51 | $12.63 | $6.30 | 15,503,970 |
| 2015-09-16 | $12.10 | $13.15 | $11.60 | $13.15 | $6.56 | 13,871,660 |
| 2015-09-15 | $12.45 | $13.00 | $11.95 | $11.95 | $5.96 | 11,982,130 |
| 2015-09-14 | $15.00 | $15.09 | $13.28 | $13.28 | $6.62 | 11,900,390 |
| 2015-09-11 | $14.47 | $15.04 | $14.45 | $14.76 | $7.36 | 12,535,700 |
| 2015-09-10 | $14.30 | $14.88 | $14.12 | $14.75 | $7.36 | 20,019,580 |
| 2015-09-09 | $13.80 | $14.80 | $13.53 | $14.71 | $7.34 | 22,432,900 |
| 2015-09-08 | $13.12 | $13.79 | $12.81 | $13.64 | $6.80 | 12,998,850 |
| 2015-09-07 | $13.13 | $14.20 | $13.01 | $13.03 | $6.50 | 16,135,310 |
| 2015-09-04 | $12.95 | $12.95 | $12.95 | $12.95 | $6.46 | 0 |
| 2015-09-03 | $12.95 | $12.95 | $12.95 | $12.95 | $6.46 | 0 |
| 2015-09-02 | $11.32 | $13.06 | $11.30 | $12.95 | $6.46 | 25,130,850 |
| 2015-09-01 | $13.81 | $13.82 | $12.52 | $12.52 | $6.24 | 16,140,940 |
| 2015-08-31 | $14.28 | $14.89 | $13.70 | $13.91 | $6.94 | 27,177,130 |
| 2015-08-28 | $13.50 | $14.11 | $13.28 | $14.11 | $7.04 | 31,784,190 |
| 2015-08-27 | $13.48 | $13.96 | $12.02 | $12.83 | $6.40 | 26,081,130 |
| 2015-08-26 | $14.00 | $14.88 | $13.35 | $13.35 | $6.66 | 26,811,860 |
| 2015-08-25 | $14.83 | $15.28 | $14.83 | $14.83 | $7.40 | 15,827,190 |
| 2015-08-24 | $16.50 | $17.00 | $16.48 | $16.48 | $8.22 | 9,263,840 |