Wuxi Rural Commercial Bank Company Ltd (600908) Exchange: SHG
Data as of July 11, 2025
$6.49 ($0.09) 1.41%
Wuxi Rural Commercial Bank Company Ltd - Daily Information
Click for more stock information on Wuxi Rural Commercial Bank Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $6.40 |
| Previous Close | $6.49 |
| High | $6.50 |
| Low | $6.40 |
| Adjusted Open | $6.40 |
| Previous Adjusted Close | $6.49 |
| Adjusted High | $6.50 |
| Adjusted Low | $6.40 |
About Wuxi Rural Commercial Bank Company Ltd (600908)
Invest in Wuxi Rural Commercial Bank Company Ltd (600908)
Historical Stock Data for Wuxi Rural Commercial Bank Company Ltd (600908)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $6.40 | $6.50 | $6.40 | $6.49 | $6.49 | 29,716,440 |
| 2025-07-08 | $6.46 | $6.49 | $6.33 | $6.40 | $6.40 | 23,872,900 |
| 2025-07-07 | $6.38 | $6.49 | $6.38 | $6.46 | $6.46 | 27,361,250 |
| 2025-07-04 | $6.28 | $6.41 | $6.28 | $6.36 | $6.36 | 43,207,590 |
| 2025-07-03 | $6.45 | $6.53 | $6.43 | $6.52 | $6.52 | 31,891,920 |
| 2025-07-02 | $6.42 | $6.49 | $6.41 | $6.45 | $6.45 | 26,781,400 |
| 2025-06-30 | $6.39 | $6.40 | $6.25 | $6.31 | $6.31 | 31,888,660 |
| 2025-06-27 | $6.51 | $6.65 | $6.38 | $6.39 | $6.39 | 54,744,950 |
| 2025-06-26 | $6.37 | $6.53 | $6.31 | $6.51 | $6.51 | 41,686,490 |
| 2025-06-25 | $6.36 | $6.40 | $6.30 | $6.38 | $6.38 | 27,569,890 |
| 2025-06-24 | $6.43 | $6.44 | $6.30 | $6.38 | $6.38 | 38,465,790 |
| 2025-06-23 | $6.40 | $6.45 | $6.30 | $6.44 | $6.44 | 31,697,730 |
| 2025-06-20 | $6.39 | $6.43 | $6.35 | $6.42 | $6.42 | 20,926,300 |
| 2025-06-19 | $6.36 | $6.40 | $6.29 | $6.39 | $6.39 | 25,453,540 |
| 2025-06-18 | $6.33 | $6.36 | $6.28 | $6.36 | $6.36 | 17,005,880 |
| 2025-06-17 | $6.30 | $6.35 | $6.27 | $6.33 | $6.33 | 21,327,080 |
| 2025-06-13 | $6.26 | $6.34 | $6.22 | $6.23 | $6.23 | 28,187,400 |
| 2025-06-12 | $6.20 | $6.28 | $6.19 | $6.28 | $6.28 | 28,866,700 |
| 2025-06-11 | $6.21 | $6.24 | $6.17 | $6.20 | $6.20 | 19,766,260 |
| 2025-06-10 | $6.16 | $6.25 | $6.16 | $6.21 | $6.21 | 22,694,750 |
| 2025-06-09 | $6.20 | $6.23 | $6.11 | $6.18 | $6.18 | 20,133,950 |
| 2025-06-06 | $6.19 | $6.21 | $6.15 | $6.20 | $6.20 | 17,281,190 |
| 2025-06-05 | $6.22 | $6.28 | $6.14 | $6.16 | $6.16 | 29,699,800 |
| 2025-06-04 | $6.19 | $6.25 | $6.14 | $6.23 | $6.23 | 33,903,540 |
| 2025-06-03 | $6.09 | $6.20 | $6.01 | $6.19 | $6.19 | 44,177,900 |
| 2025-05-30 | $6.04 | $6.12 | $6.02 | $6.10 | $6.10 | 28,463,410 |
| 2025-05-29 | $6.02 | $6.08 | $5.99 | $6.03 | $6.03 | 22,657,830 |
| 2025-05-28 | $5.99 | $6.02 | $5.95 | $6.02 | $6.02 | 19,029,500 |
| 2025-05-27 | $5.91 | $6.01 | $5.91 | $5.99 | $5.99 | 20,186,280 |
| 2025-05-26 | $5.90 | $5.98 | $5.85 | $5.89 | $5.89 | 20,309,000 |
| 2025-05-23 | $5.97 | $6.04 | $5.89 | $5.90 | $5.90 | 26,600,550 |
| 2025-05-22 | $5.87 | $5.96 | $5.84 | $5.96 | $5.96 | 26,290,530 |
| 2025-05-21 | $5.81 | $5.89 | $5.79 | $5.87 | $5.87 | 18,286,860 |
| 2025-05-20 | $5.78 | $5.84 | $5.76 | $5.78 | $5.78 | 18,120,200 |
| 2025-05-19 | $5.77 | $5.83 | $5.76 | $5.77 | $5.77 | 16,694,140 |
| 2025-05-16 | $5.82 | $5.84 | $5.73 | $5.76 | $5.76 | 22,289,860 |
| 2025-05-15 | $5.84 | $5.89 | $5.79 | $5.81 | $5.81 | 21,744,030 |
| 2025-05-14 | $5.75 | $5.85 | $5.73 | $5.85 | $5.85 | 27,589,880 |
| 2025-05-13 | $5.71 | $5.77 | $5.65 | $5.76 | $5.76 | 27,168,050 |
| 2025-05-12 | $5.68 | $5.74 | $5.66 | $5.68 | $5.68 | 21,134,540 |
| 2025-05-09 | $5.64 | $5.69 | $5.64 | $5.68 | $5.68 | 25,581,080 |
| 2025-05-08 | $5.57 | $5.65 | $5.57 | $5.64 | $5.64 | 21,462,910 |
| 2025-05-07 | $5.58 | $5.60 | $5.54 | $5.58 | $5.58 | 23,061,020 |
| 2025-05-06 | $5.53 | $5.55 | $5.50 | $5.54 | $5.54 | 23,634,320 |
| 2025-04-30 | $5.60 | $5.60 | $5.50 | $5.53 | $5.53 | 26,524,920 |
| 2025-04-29 | $5.64 | $5.70 | $5.59 | $5.61 | $5.61 | 21,273,100 |
| 2025-04-28 | $5.64 | $5.68 | $5.58 | $5.65 | $5.65 | 21,361,000 |
| 2025-04-25 | $5.52 | $5.68 | $5.51 | $5.66 | $5.66 | 43,809,000 |
| 2025-04-24 | $5.49 | $5.53 | $5.47 | $5.49 | $5.49 | 19,664,610 |
| 2025-04-23 | $5.55 | $5.57 | $5.47 | $5.48 | $5.48 | 23,690,820 |
| 2025-04-22 | $5.51 | $5.56 | $5.51 | $5.54 | $5.54 | 18,632,950 |
| 2025-04-21 | $5.59 | $5.66 | $5.51 | $5.51 | $5.51 | 25,357,720 |
| 2025-04-18 | $5.55 | $5.63 | $5.54 | $5.60 | $5.60 | 14,833,300 |
| 2025-04-17 | $5.53 | $5.58 | $5.50 | $5.56 | $5.56 | 14,763,350 |
| 2025-04-16 | $5.48 | $5.53 | $5.46 | $5.53 | $5.53 | 19,305,980 |
| 2025-04-15 | $5.43 | $5.50 | $5.42 | $5.49 | $5.49 | 18,224,600 |
| 2025-04-14 | $5.41 | $5.45 | $5.40 | $5.43 | $5.43 | 15,257,330 |
| 2025-04-11 | $5.39 | $5.42 | $5.37 | $5.40 | $5.40 | 13,313,700 |
| 2025-04-10 | $5.41 | $5.47 | $5.39 | $5.41 | $5.41 | 18,569,790 |
| 2025-04-09 | $5.44 | $5.44 | $5.28 | $5.39 | $5.39 | 28,656,860 |
| 2025-04-08 | $5.29 | $5.51 | $5.29 | $5.46 | $5.46 | 44,255,360 |
| 2025-04-07 | $5.65 | $5.69 | $5.22 | $5.31 | $5.31 | 49,424,950 |
| 2025-04-03 | $5.75 | $5.81 | $5.74 | $5.80 | $5.80 | 21,368,730 |
| 2025-04-02 | $5.71 | $5.79 | $5.68 | $5.77 | $5.77 | 22,578,500 |
| 2025-04-01 | $5.72 | $5.76 | $5.67 | $5.70 | $5.70 | 20,789,900 |
| 2025-03-31 | $5.75 | $5.82 | $5.71 | $5.72 | $5.72 | 32,558,260 |
| 2025-03-28 | $5.80 | $5.81 | $5.72 | $5.73 | $5.73 | 14,356,910 |
| 2025-03-27 | $5.76 | $5.83 | $5.75 | $5.79 | $5.79 | 17,061,910 |
| 2025-03-26 | $5.83 | $5.83 | $5.76 | $5.77 | $5.77 | 14,182,410 |
| 2025-03-25 | $5.78 | $5.83 | $5.77 | $5.82 | $5.82 | 13,937,700 |
| 2025-03-24 | $5.76 | $5.80 | $5.74 | $5.79 | $5.79 | 15,238,800 |
| 2025-03-21 | $5.78 | $5.82 | $5.72 | $5.74 | $5.74 | 14,347,190 |
| 2025-03-20 | $5.79 | $5.83 | $5.77 | $5.78 | $5.78 | 13,417,100 |
| 2025-03-19 | $5.73 | $5.79 | $5.72 | $5.79 | $5.79 | 15,053,830 |
| 2025-03-18 | $5.76 | $5.77 | $5.72 | $5.74 | $5.74 | 8,808,090 |
| 2025-03-17 | $5.73 | $5.78 | $5.72 | $5.76 | $5.76 | 16,833,570 |
| 2025-03-14 | $5.67 | $5.75 | $5.66 | $5.74 | $5.74 | 21,696,380 |
| 2025-03-13 | $5.65 | $5.69 | $5.64 | $5.67 | $5.67 | 11,228,670 |
| 2025-03-12 | $5.63 | $5.67 | $5.61 | $5.65 | $5.65 | 9,170,370 |
| 2025-03-11 | $5.60 | $5.64 | $5.58 | $5.64 | $5.64 | 10,444,890 |
| 2025-03-10 | $5.65 | $5.66 | $5.60 | $5.62 | $5.62 | 10,914,750 |
| 2025-03-07 | $5.67 | $5.70 | $5.64 | $5.66 | $5.66 | 10,791,090 |
| 2025-03-06 | $5.69 | $5.70 | $5.64 | $5.67 | $5.67 | 12,495,800 |
| 2025-03-05 | $5.66 | $5.70 | $5.63 | $5.69 | $5.69 | 13,323,690 |
| 2025-03-04 | $5.61 | $5.67 | $5.60 | $5.65 | $5.65 | 10,699,430 |
| 2025-03-03 | $5.65 | $5.67 | $5.61 | $5.62 | $5.62 | 14,007,200 |
| 2025-02-28 | $5.68 | $5.71 | $5.63 | $5.64 | $5.64 | 15,972,990 |
| 2025-02-27 | $5.69 | $5.70 | $5.64 | $5.69 | $5.69 | 11,930,250 |
| 2025-02-26 | $5.62 | $5.70 | $5.62 | $5.69 | $5.69 | 13,858,680 |
| 2025-02-25 | $5.69 | $5.69 | $5.62 | $5.64 | $5.64 | 12,485,570 |
| 2025-02-24 | $5.69 | $5.72 | $5.66 | $5.69 | $5.69 | 14,057,200 |
| 2025-02-20 | $5.75 | $5.77 | $5.72 | $5.73 | $5.73 | 14,384,740 |
| 2025-02-19 | $5.79 | $5.83 | $5.74 | $5.76 | $5.76 | 15,417,670 |
| 2025-02-18 | $5.72 | $5.85 | $5.72 | $5.79 | $5.79 | 28,724,850 |
| 2025-02-17 | $5.77 | $5.79 | $5.71 | $5.73 | $5.73 | 14,999,570 |
| 2025-02-14 | $5.75 | $5.77 | $5.71 | $5.75 | $5.75 | 17,837,590 |
| 2025-02-13 | $5.78 | $5.81 | $5.75 | $5.75 | $5.75 | 15,761,800 |
| 2025-02-12 | $5.79 | $5.82 | $5.75 | $5.79 | $5.79 | 14,989,000 |
| 2025-02-11 | $5.72 | $5.80 | $5.72 | $5.79 | $5.79 | 20,211,270 |
| 2025-02-10 | $5.76 | $5.79 | $5.71 | $5.71 | $5.71 | 22,995,300 |
| 2025-02-07 | $5.76 | $5.80 | $5.72 | $5.76 | $5.76 | 22,491,630 |
| 2025-02-06 | $5.72 | $5.78 | $5.71 | $5.75 | $5.75 | 19,802,850 |
| 2025-02-05 | $5.86 | $5.86 | $5.71 | $5.74 | $5.74 | 19,904,800 |
| 2025-01-27 | $5.75 | $5.87 | $5.75 | $5.83 | $5.83 | 22,945,690 |
| 2025-01-24 | $5.69 | $5.75 | $5.62 | $5.74 | $5.74 | 20,348,900 |
| 2025-01-23 | $5.64 | $5.79 | $5.63 | $5.71 | $5.71 | 30,339,950 |
| 2025-01-22 | $5.72 | $5.74 | $5.58 | $5.59 | $5.59 | 18,631,640 |
| 2025-01-21 | $5.77 | $5.78 | $5.70 | $5.73 | $5.73 | 12,995,250 |
| 2025-01-20 | $5.80 | $5.87 | $5.74 | $5.75 | $5.75 | 18,787,800 |
| 2025-01-17 | $5.71 | $5.83 | $5.70 | $5.77 | $5.77 | 28,206,290 |
| 2025-01-16 | $5.69 | $5.77 | $5.65 | $5.73 | $5.73 | 29,288,500 |
| 2025-01-15 | $5.63 | $5.73 | $5.61 | $5.62 | $5.62 | 18,651,990 |
| 2025-01-14 | $5.48 | $5.65 | $5.48 | $5.64 | $5.64 | 21,433,960 |
| 2025-01-13 | $5.56 | $5.57 | $5.44 | $5.48 | $5.48 | 19,063,640 |
| 2025-01-09 | $5.70 | $5.74 | $5.66 | $5.67 | $5.67 | 16,701,100 |
| 2025-01-08 | $5.73 | $5.76 | $5.64 | $5.73 | $5.73 | 26,182,580 |
| 2025-01-07 | $5.78 | $5.79 | $5.68 | $5.73 | $5.73 | 19,470,340 |
| 2025-01-06 | $5.73 | $5.80 | $5.65 | $5.78 | $5.78 | 34,128,610 |
| 2025-01-03 | $5.74 | $5.87 | $5.74 | $5.75 | $5.75 | 34,483,150 |
| 2025-01-02 | $5.92 | $5.96 | $5.70 | $5.72 | $5.72 | 40,165,160 |
| 2024-12-31 | $6.04 | $6.09 | $5.90 | $5.91 | $5.91 | 41,435,740 |
| 2024-12-30 | $5.95 | $6.06 | $5.93 | $6.04 | $6.04 | 36,204,360 |
| 2024-12-27 | $5.89 | $5.98 | $5.82 | $5.97 | $5.97 | 38,000,930 |
| 2024-12-26 | $5.94 | $5.95 | $5.85 | $5.90 | $5.90 | 21,226,550 |
| 2024-12-25 | $5.85 | $5.93 | $5.84 | $5.93 | $5.93 | 26,739,820 |
| 2024-12-24 | $5.78 | $5.86 | $5.77 | $5.85 | $5.85 | 21,629,260 |
| 2024-12-23 | $5.77 | $5.85 | $5.75 | $5.77 | $5.77 | 26,681,300 |
| 2024-12-20 | $5.82 | $5.86 | $5.75 | $5.76 | $5.76 | 21,594,030 |
| 2024-12-19 | $5.88 | $5.95 | $5.81 | $5.83 | $5.83 | 25,304,100 |
| 2024-12-18 | $5.85 | $5.94 | $5.84 | $5.92 | $5.92 | 19,522,920 |
| 2024-12-17 | $5.93 | $5.97 | $5.80 | $5.84 | $5.84 | 29,387,330 |
| 2024-12-16 | $5.91 | $5.96 | $5.90 | $5.94 | $5.94 | 19,784,090 |
| 2024-12-13 | $5.98 | $5.99 | $5.88 | $5.91 | $5.91 | 36,834,580 |
| 2024-12-12 | $5.92 | $6.01 | $5.88 | $6.00 | $6.00 | 33,312,860 |
| 2024-12-11 | $5.91 | $5.98 | $5.85 | $5.91 | $5.91 | 27,476,570 |
| 2024-12-10 | $6.04 | $6.09 | $5.83 | $5.91 | $5.91 | 35,180,380 |
| 2024-12-09 | $5.96 | $6.00 | $5.89 | $5.92 | $5.92 | 24,543,750 |
| 2024-12-06 | $5.88 | $6.01 | $5.87 | $5.95 | $5.95 | 33,977,000 |
| 2024-12-05 | $5.86 | $5.92 | $5.85 | $5.89 | $5.89 | 12,805,850 |
| 2024-12-04 | $5.90 | $5.93 | $5.85 | $5.88 | $5.88 | 18,876,270 |
| 2024-12-03 | $5.85 | $5.92 | $5.81 | $5.92 | $5.92 | 22,670,400 |
| 2024-12-02 | $5.85 | $5.88 | $5.76 | $5.85 | $5.85 | 20,023,750 |
| 2024-11-29 | $5.82 | $5.92 | $5.82 | $5.85 | $5.85 | 21,742,900 |
| 2024-11-28 | $5.85 | $5.88 | $5.80 | $5.83 | $5.83 | 16,887,610 |
| 2024-11-27 | $5.79 | $5.88 | $5.67 | $5.87 | $5.87 | 25,743,260 |
| 2024-11-26 | $5.79 | $5.83 | $5.73 | $5.80 | $5.80 | 19,170,020 |
| 2024-11-25 | $5.77 | $5.87 | $5.71 | $5.81 | $5.81 | 20,054,990 |
| 2024-11-22 | $6.01 | $6.05 | $5.79 | $5.80 | $5.80 | 27,949,310 |
| 2024-11-21 | $6.02 | $6.04 | $5.98 | $6.01 | $6.01 | 21,970,110 |
| 2024-11-20 | $6.05 | $6.13 | $5.98 | $6.03 | $6.03 | 34,079,620 |
| 2024-11-19 | $6.11 | $6.22 | $6.01 | $6.11 | $6.11 | 41,690,700 |
| 2024-11-18 | $6.08 | $6.43 | $6.08 | $6.15 | $6.15 | 85,175,680 |
| 2024-11-15 | $5.89 | $6.04 | $5.84 | $5.96 | $5.96 | 44,206,030 |
| 2024-11-14 | $5.83 | $5.99 | $5.80 | $5.89 | $5.89 | 40,395,940 |
| 2024-11-13 | $5.76 | $5.87 | $5.73 | $5.84 | $5.84 | 20,689,520 |
| 2024-11-12 | $5.86 | $5.93 | $5.75 | $5.77 | $5.77 | 24,954,790 |
| 2024-11-11 | $5.93 | $5.95 | $5.82 | $5.87 | $5.87 | 26,944,720 |
| 2024-11-08 | $5.92 | $6.01 | $5.84 | $5.92 | $5.92 | 40,488,790 |
| 2024-11-07 | $5.75 | $5.91 | $5.73 | $5.90 | $5.90 | 33,533,220 |
| 2024-11-06 | $5.83 | $5.84 | $5.71 | $5.76 | $5.76 | 29,191,840 |
| 2024-11-05 | $5.73 | $5.85 | $5.71 | $5.84 | $5.84 | 28,784,970 |
| 2024-11-04 | $5.66 | $5.76 | $5.60 | $5.76 | $5.76 | 22,994,170 |
| 2024-11-01 | $5.64 | $5.73 | $5.64 | $5.66 | $5.66 | 25,872,800 |
| 2024-10-31 | $5.70 | $5.72 | $5.60 | $5.68 | $5.68 | 26,883,810 |
| 2024-10-30 | $5.74 | $5.78 | $5.67 | $5.70 | $5.70 | 17,225,300 |
| 2024-10-29 | $5.83 | $5.91 | $5.74 | $5.75 | $5.75 | 24,804,830 |
| 2024-10-28 | $5.84 | $5.86 | $5.75 | $5.81 | $5.81 | 21,920,200 |
| 2024-10-25 | $5.88 | $5.91 | $5.83 | $5.84 | $5.84 | 20,218,720 |
| 2024-10-24 | $5.93 | $5.96 | $5.87 | $5.90 | $5.90 | 14,113,120 |
| 2024-10-23 | $5.95 | $5.98 | $5.92 | $5.95 | $5.95 | 19,547,210 |
| 2024-10-22 | $5.97 | $6.02 | $5.91 | $5.95 | $5.95 | 22,061,220 |
| 2024-10-21 | $6.03 | $6.03 | $5.90 | $5.96 | $5.96 | 26,927,750 |
| 2024-10-18 | $5.94 | $6.08 | $5.82 | $6.01 | $6.01 | 36,118,690 |
| 2024-10-17 | $6.05 | $6.05 | $5.90 | $5.91 | $5.91 | 27,680,100 |
| 2024-10-16 | $5.79 | $6.09 | $5.78 | $6.01 | $6.01 | 35,147,040 |
| 2024-10-15 | $6.03 | $6.08 | $5.80 | $5.81 | $5.81 | 33,755,470 |
| 2024-10-14 | $5.97 | $6.11 | $5.94 | $6.02 | $6.02 | 31,565,120 |
| 2024-10-11 | $5.98 | $6.06 | $5.84 | $5.89 | $5.89 | 25,023,270 |
| 2024-10-10 | $5.88 | $6.15 | $5.86 | $6.00 | $6.00 | 39,949,280 |
| 2024-10-09 | $6.10 | $6.18 | $5.74 | $5.80 | $5.80 | 53,809,750 |
| 2024-10-08 | $6.66 | $6.66 | $6.07 | $6.28 | $6.28 | 70,244,720 |
| 2024-09-30 | $5.76 | $6.19 | $5.66 | $6.13 | $6.13 | 79,040,610 |
| 2024-09-27 | $5.80 | $5.85 | $5.53 | $5.70 | $5.70 | 27,813,920 |
| 2024-09-26 | $5.38 | $5.67 | $5.35 | $5.66 | $5.66 | 43,347,490 |
| 2024-09-25 | $5.26 | $5.43 | $5.24 | $5.39 | $5.39 | 39,998,220 |
| 2024-09-24 | $4.98 | $5.21 | $4.97 | $5.21 | $5.21 | 27,593,750 |
| 2024-09-23 | $4.88 | $4.98 | $4.88 | $4.96 | $4.96 | 13,152,280 |
| 2024-09-20 | $4.89 | $4.92 | $4.86 | $4.90 | $4.90 | 8,922,800 |
| 2024-09-19 | $4.89 | $4.95 | $4.85 | $4.89 | $4.89 | 8,846,210 |
| 2024-09-18 | $4.92 | $4.93 | $4.82 | $4.87 | $4.87 | 8,698,840 |
| 2024-09-13 | $4.93 | $4.97 | $4.91 | $4.91 | $4.91 | 7,501,400 |
| 2024-09-12 | $4.92 | $5.01 | $4.89 | $4.95 | $4.95 | 10,241,600 |
| 2024-09-11 | $5.01 | $5.01 | $4.90 | $4.92 | $4.92 | 11,999,130 |
| 2024-09-10 | $4.99 | $5.02 | $4.94 | $5.00 | $5.00 | 9,554,280 |
| 2024-09-09 | $5.02 | $5.03 | $4.94 | $5.00 | $5.00 | 15,947,510 |
| 2024-09-06 | $5.07 | $5.10 | $5.03 | $5.03 | $5.03 | 11,635,500 |
| 2024-09-05 | $5.04 | $5.07 | $5.02 | $5.06 | $5.06 | 7,290,470 |
| 2024-09-04 | $5.00 | $5.08 | $4.98 | $5.06 | $5.06 | 15,024,200 |
| 2024-09-03 | $5.08 | $5.11 | $5.01 | $5.04 | $5.04 | 20,091,600 |
| 2024-09-02 | $5.15 | $5.20 | $5.08 | $5.08 | $5.08 | 21,040,260 |
| 2024-08-30 | $5.10 | $5.24 | $5.08 | $5.15 | $5.15 | 26,185,670 |
| 2024-08-29 | $5.25 | $5.29 | $5.08 | $5.09 | $5.09 | 24,494,100 |
| 2024-08-28 | $5.38 | $5.39 | $5.26 | $5.28 | $5.28 | 11,826,950 |
| 2024-08-27 | $5.37 | $5.43 | $5.34 | $5.39 | $5.39 | 9,818,100 |
| 2024-08-26 | $5.35 | $5.40 | $5.30 | $5.40 | $5.40 | 12,877,400 |
| 2024-08-23 | $5.34 | $5.39 | $5.28 | $5.34 | $5.34 | 12,373,500 |
| 2024-08-22 | $5.27 | $5.38 | $5.27 | $5.34 | $5.34 | 13,947,260 |
| 2024-08-21 | $5.35 | $5.36 | $5.24 | $5.27 | $5.27 | 14,266,080 |
| 2024-08-20 | $5.34 | $5.41 | $5.32 | $5.37 | $5.37 | 19,169,960 |
| 2024-08-19 | $5.17 | $5.36 | $5.17 | $5.36 | $5.36 | 22,866,280 |
| 2024-08-16 | $5.11 | $5.21 | $5.09 | $5.18 | $5.18 | 19,036,600 |
| 2024-08-15 | $5.06 | $5.13 | $5.03 | $5.10 | $5.10 | 12,410,040 |
| 2024-08-14 | $5.05 | $5.09 | $5.03 | $5.04 | $5.04 | 7,765,600 |
| 2024-08-13 | $5.01 | $5.07 | $5.00 | $5.05 | $5.05 | 12,090,810 |
| 2024-08-12 | $5.06 | $5.07 | $5.00 | $5.01 | $5.01 | 12,973,720 |
| 2024-08-09 | $5.07 | $5.12 | $5.06 | $5.06 | $5.06 | 12,604,880 |
| 2024-08-08 | $5.07 | $5.08 | $5.03 | $5.06 | $5.06 | 10,727,870 |
| 2024-08-07 | $5.10 | $5.12 | $5.07 | $5.07 | $5.07 | 11,174,100 |
| 2024-08-06 | $5.20 | $5.21 | $5.08 | $5.10 | $5.10 | 12,115,490 |
| 2024-08-05 | $5.18 | $5.25 | $5.15 | $5.17 | $5.17 | 13,782,700 |
| 2024-08-02 | $5.20 | $5.27 | $5.18 | $5.23 | $5.23 | 10,769,600 |
| 2024-08-01 | $5.22 | $5.25 | $5.17 | $5.24 | $5.24 | 12,434,200 |
| 2024-07-31 | $5.16 | $5.23 | $5.14 | $5.21 | $5.21 | 15,461,900 |
| 2024-07-30 | $5.11 | $5.17 | $5.07 | $5.16 | $5.16 | 12,361,900 |
| 2024-07-29 | $5.05 | $5.14 | $5.02 | $5.11 | $5.11 | 13,350,390 |
| 2024-07-26 | $5.08 | $5.12 | $5.04 | $5.06 | $5.06 | 14,542,770 |
| 2024-07-25 | $5.14 | $5.16 | $5.05 | $5.08 | $5.08 | 13,402,100 |
| 2024-07-24 | $5.11 | $5.20 | $5.11 | $5.14 | $5.14 | 13,267,860 |
| 2024-07-23 | $5.10 | $5.21 | $5.08 | $5.13 | $5.13 | 17,588,420 |
| 2024-07-22 | $5.15 | $5.15 | $5.07 | $5.11 | $5.11 | 17,593,730 |
| 2024-07-19 | $5.20 | $5.20 | $5.13 | $5.16 | $5.16 | 19,360,410 |
| 2024-07-18 | $5.20 | $5.22 | $5.12 | $5.21 | $5.21 | 12,024,000 |
| 2024-07-17 | $5.18 | $5.22 | $5.16 | $5.21 | $5.21 | 10,599,900 |
| 2024-07-16 | $5.24 | $5.30 | $5.16 | $5.19 | $5.19 | 14,497,000 |
| 2024-07-15 | $5.23 | $5.27 | $5.19 | $5.25 | $5.25 | 14,073,710 |
| 2024-07-12 | $5.11 | $5.23 | $5.11 | $5.23 | $5.23 | 17,999,900 |
| 2024-07-11 | $5.18 | $5.20 | $5.10 | $5.12 | $5.12 | 16,263,040 |
| 2024-07-10 | $5.19 | $5.22 | $5.13 | $5.15 | $5.15 | 12,123,740 |
| 2024-07-09 | $5.05 | $5.22 | $5.03 | $5.21 | $5.21 | 16,283,700 |
| 2024-07-08 | $5.12 | $5.16 | $5.04 | $5.07 | $5.07 | 17,333,690 |
| 2024-07-05 | $5.24 | $5.28 | $5.07 | $5.11 | $5.11 | 23,170,290 |
| 2024-07-04 | $5.50 | $5.54 | $5.38 | $5.40 | $5.40 | 19,064,760 |
| 2024-07-03 | $5.53 | $5.58 | $5.47 | $5.51 | $5.51 | 17,365,300 |
| 2024-07-02 | $5.46 | $5.54 | $5.44 | $5.53 | $5.53 | 21,146,850 |
| 2024-07-01 | $5.29 | $5.47 | $5.29 | $5.46 | $5.46 | 17,840,560 |
| 2024-06-28 | $5.25 | $5.39 | $5.21 | $5.32 | $5.32 | 19,810,500 |
| 2024-06-27 | $5.24 | $5.29 | $5.21 | $5.24 | $5.24 | 14,986,100 |
| 2024-06-26 | $5.19 | $5.28 | $5.18 | $5.24 | $5.24 | 11,629,200 |
| 2024-06-25 | $5.15 | $5.24 | $5.15 | $5.20 | $5.20 | 12,350,970 |
| 2024-06-24 | $5.24 | $5.26 | $5.14 | $5.16 | $5.16 | 16,175,460 |
| 2024-06-21 | $5.27 | $5.31 | $5.25 | $5.26 | $5.26 | 10,370,210 |
| 2024-06-20 | $5.35 | $5.37 | $5.26 | $5.28 | $5.28 | 13,259,950 |
| 2024-06-19 | $5.38 | $5.43 | $5.35 | $5.35 | $5.35 | 14,976,720 |
| 2024-06-18 | $5.34 | $5.41 | $5.32 | $5.36 | $5.36 | 11,378,850 |
| 2024-06-17 | $5.32 | $5.39 | $5.28 | $5.35 | $5.35 | 14,718,430 |
| 2024-06-14 | $5.31 | $5.36 | $5.25 | $5.34 | $5.34 | 17,204,140 |
| 2024-06-13 | $5.39 | $5.42 | $5.28 | $5.29 | $5.29 | 14,819,000 |
| 2024-06-12 | $5.35 | $5.41 | $5.29 | $5.39 | $5.39 | 19,198,030 |
| 2024-06-11 | $5.46 | $5.49 | $5.34 | $5.35 | $5.35 | 20,623,090 |
| 2024-06-07 | $5.43 | $5.51 | $5.41 | $5.48 | $5.48 | 14,821,680 |
| 2024-06-06 | $5.46 | $5.49 | $5.40 | $5.42 | $5.42 | 16,826,680 |
| 2024-06-05 | $5.58 | $5.58 | $5.44 | $5.45 | $5.45 | 16,455,700 |
| 2024-06-04 | $5.55 | $5.59 | $5.51 | $5.57 | $5.57 | 16,912,200 |
| 2024-06-03 | $5.67 | $5.68 | $5.49 | $5.54 | $5.54 | 25,509,200 |
| 2024-05-31 | $5.63 | $5.70 | $5.63 | $5.65 | $5.65 | 12,918,790 |
| 2024-05-30 | $5.70 | $5.74 | $5.60 | $5.63 | $5.63 | 17,829,810 |
| 2024-05-29 | $5.69 | $5.80 | $5.67 | $5.72 | $5.72 | 24,448,200 |
| 2024-05-28 | $5.76 | $5.79 | $5.66 | $5.69 | $5.69 | 18,439,300 |
| 2024-05-27 | $5.70 | $5.78 | $5.68 | $5.77 | $5.77 | 21,600,170 |
| 2024-05-24 | $5.69 | $5.82 | $5.68 | $5.71 | $5.71 | 24,894,500 |
| 2024-05-23 | $5.75 | $5.79 | $5.66 | $5.70 | $5.70 | 24,029,740 |
| 2024-05-22 | $5.67 | $5.82 | $5.65 | $5.76 | $5.76 | 31,540,150 |
| 2024-05-21 | $5.58 | $5.70 | $5.57 | $5.66 | $5.66 | 22,630,200 |
| 2024-05-20 | $5.76 | $5.77 | $5.55 | $5.60 | $5.60 | 35,570,580 |
| 2024-05-17 | $5.65 | $5.72 | $5.59 | $5.72 | $5.72 | 29,915,450 |
| 2024-05-16 | $5.54 | $5.69 | $5.54 | $5.64 | $5.64 | 31,609,690 |
| 2024-05-15 | $5.50 | $5.64 | $5.47 | $5.54 | $5.54 | 16,859,800 |
| 2024-05-14 | $5.50 | $5.66 | $5.49 | $5.52 | $5.52 | 28,556,160 |
| 2024-05-13 | $5.39 | $5.55 | $5.36 | $5.52 | $5.52 | 27,001,010 |
| 2024-05-10 | $5.37 | $5.43 | $5.35 | $5.41 | $5.41 | 17,504,690 |
| 2024-05-09 | $5.28 | $5.39 | $5.28 | $5.37 | $5.37 | 12,833,640 |
| 2024-05-08 | $5.34 | $5.37 | $5.29 | $5.30 | $5.30 | 13,850,930 |
| 2024-05-07 | $5.36 | $5.37 | $5.30 | $5.34 | $5.34 | 14,999,800 |
| 2024-05-06 | $5.42 | $5.42 | $5.35 | $5.37 | $5.37 | 20,992,580 |
| 2024-04-30 | $5.34 | $5.44 | $5.32 | $5.35 | $5.35 | 24,082,370 |
| 2024-04-29 | $5.15 | $5.36 | $5.12 | $5.34 | $5.34 | 42,375,900 |
| 2024-04-26 | $5.21 | $5.22 | $5.07 | $5.16 | $5.16 | 31,156,080 |
| 2024-04-25 | $5.15 | $5.23 | $5.13 | $5.22 | $5.22 | 16,101,520 |
| 2024-04-24 | $5.16 | $5.18 | $5.10 | $5.16 | $5.16 | 15,131,200 |
| 2024-04-23 | $5.20 | $5.22 | $5.16 | $5.17 | $5.17 | 17,234,400 |
| 2024-04-22 | $5.26 | $5.30 | $5.20 | $5.21 | $5.21 | 18,002,600 |
| 2024-04-19 | $5.19 | $5.34 | $5.18 | $5.25 | $5.25 | 26,492,740 |
| 2024-04-18 | $5.14 | $5.26 | $5.14 | $5.20 | $5.20 | 32,610,400 |
| 2024-04-17 | $5.07 | $5.16 | $5.04 | $5.16 | $5.16 | 24,151,040 |
| 2024-04-16 | $5.10 | $5.12 | $5.04 | $5.07 | $5.07 | 18,647,560 |
| 2024-04-15 | $5.05 | $5.13 | $4.99 | $5.12 | $5.12 | 24,945,930 |
| 2024-04-12 | $5.10 | $5.13 | $5.03 | $5.03 | $5.03 | 19,610,470 |
| 2024-04-11 | $5.11 | $5.14 | $5.07 | $5.11 | $5.11 | 16,722,400 |
| 2024-04-10 | $5.17 | $5.20 | $5.11 | $5.13 | $5.13 | 17,249,840 |
| 2024-04-09 | $5.13 | $5.19 | $5.12 | $5.18 | $5.18 | 18,269,750 |
| 2024-04-08 | $5.14 | $5.18 | $5.12 | $5.13 | $5.13 | 13,511,750 |
| 2024-04-03 | $5.15 | $5.18 | $5.12 | $5.15 | $5.15 | 13,208,750 |
| 2024-04-02 | $5.14 | $5.21 | $5.12 | $5.17 | $5.17 | 20,124,290 |
| 2024-04-01 | $5.08 | $5.15 | $5.07 | $5.15 | $5.15 | 24,716,150 |
| 2024-03-29 | $5.12 | $5.16 | $5.11 | $5.14 | $5.14 | 14,948,750 |
| 2024-03-28 | $5.17 | $5.18 | $5.11 | $5.14 | $5.14 | 18,758,300 |
| 2024-03-27 | $5.17 | $5.24 | $5.16 | $5.17 | $5.17 | 22,307,600 |
| 2024-03-26 | $5.12 | $5.19 | $5.11 | $5.18 | $5.18 | 16,555,120 |
| 2024-03-25 | $5.11 | $5.16 | $5.10 | $5.11 | $5.11 | 12,296,260 |
| 2024-03-22 | $5.18 | $5.18 | $5.08 | $5.11 | $5.11 | 13,670,270 |
| 2024-03-21 | $5.14 | $5.19 | $5.13 | $5.18 | $5.18 | 14,571,010 |
| 2024-03-20 | $5.10 | $5.15 | $5.09 | $5.15 | $5.15 | 12,634,850 |
| 2024-03-19 | $5.13 | $5.14 | $5.10 | $5.10 | $5.10 | 11,132,460 |
| 2024-03-18 | $5.13 | $5.14 | $5.10 | $5.14 | $5.14 | 10,897,450 |
| 2024-03-15 | $5.10 | $5.12 | $5.08 | $5.12 | $5.12 | 16,005,340 |
| 2024-03-14 | $5.08 | $5.12 | $5.07 | $5.08 | $5.08 | 13,995,590 |
| 2024-03-13 | $5.12 | $5.12 | $5.07 | $5.08 | $5.08 | 14,379,200 |
| 2024-03-12 | $5.14 | $5.15 | $5.10 | $5.11 | $5.11 | 13,323,000 |
| 2024-03-11 | $5.12 | $5.15 | $5.09 | $5.15 | $5.15 | 13,736,070 |
| 2024-03-08 | $5.09 | $5.13 | $5.06 | $5.13 | $5.13 | 18,597,980 |
| 2024-03-07 | $5.10 | $5.16 | $5.08 | $5.09 | $5.09 | 17,129,970 |
| 2024-03-06 | $5.13 | $5.15 | $5.09 | $5.09 | $5.09 | 16,001,180 |
| 2024-03-05 | $5.08 | $5.14 | $5.07 | $5.13 | $5.13 | 18,682,560 |
| 2024-03-04 | $5.17 | $5.18 | $5.07 | $5.10 | $5.10 | 26,857,700 |
| 2024-03-01 | $5.21 | $5.22 | $5.15 | $5.19 | $5.19 | 20,654,890 |
| 2024-02-29 | $5.16 | $5.23 | $5.14 | $5.23 | $5.23 | 16,386,300 |
| 2024-02-28 | $5.21 | $5.25 | $5.15 | $5.16 | $5.16 | 22,684,300 |
| 2024-02-27 | $5.18 | $5.22 | $5.16 | $5.22 | $5.22 | 15,213,960 |
| 2024-02-26 | $5.28 | $5.30 | $5.19 | $5.20 | $5.20 | 18,420,920 |
| 2024-02-23 | $5.29 | $5.39 | $5.27 | $5.30 | $5.30 | 20,926,280 |
| 2024-02-22 | $5.29 | $5.32 | $5.24 | $5.31 | $5.31 | 21,595,730 |
| 2024-02-21 | $5.18 | $5.41 | $5.17 | $5.31 | $5.31 | 42,908,900 |
| 2024-02-20 | $5.16 | $5.24 | $5.14 | $5.21 | $5.21 | 23,373,690 |
| 2024-02-19 | $5.18 | $5.20 | $5.10 | $5.18 | $5.18 | 25,855,340 |
| 2024-02-08 | $5.18 | $5.27 | $5.13 | $5.16 | $5.16 | 33,230,600 |
| 2024-02-07 | $5.10 | $5.23 | $5.07 | $5.22 | $5.22 | 36,665,320 |
| 2024-02-06 | $4.84 | $5.12 | $4.82 | $5.07 | $5.07 | 29,517,370 |
| 2024-02-05 | $4.92 | $5.02 | $4.75 | $4.87 | $4.87 | 31,038,130 |
| 2024-02-02 | $5.03 | $5.11 | $4.87 | $4.96 | $4.96 | 26,674,170 |
| 2024-02-01 | $5.06 | $5.10 | $4.97 | $5.03 | $5.03 | 21,382,990 |
| 2024-01-31 | $5.06 | $5.14 | $5.01 | $5.07 | $5.07 | 26,263,880 |
| 2024-01-30 | $5.16 | $5.21 | $5.07 | $5.08 | $5.08 | 21,003,480 |
| 2024-01-29 | $5.30 | $5.33 | $5.17 | $5.19 | $5.19 | 33,073,990 |
| 2024-01-26 | $5.16 | $5.37 | $5.14 | $5.25 | $5.25 | 34,224,560 |
| 2024-01-25 | $5.09 | $5.15 | $5.06 | $5.14 | $5.14 | 25,617,810 |
| 2024-01-24 | $5.05 | $5.12 | $4.90 | $5.11 | $5.11 | 18,317,180 |
| 2024-01-23 | $4.98 | $5.09 | $4.88 | $5.03 | $5.03 | 18,804,280 |
| 2024-01-22 | $5.14 | $5.15 | $4.97 | $4.99 | $4.99 | 23,839,620 |
| 2024-01-19 | $5.15 | $5.18 | $5.10 | $5.13 | $5.13 | 12,887,520 |
| 2024-01-18 | $5.18 | $5.20 | $5.05 | $5.17 | $5.17 | 32,916,000 |
| 2024-01-17 | $5.22 | $5.33 | $5.20 | $5.21 | $5.21 | 29,937,630 |
| 2024-01-16 | $5.17 | $5.26 | $5.16 | $5.23 | $5.23 | 23,930,040 |
| 2024-01-15 | $5.18 | $5.23 | $5.13 | $5.19 | $5.19 | 22,289,390 |
| 2024-01-12 | $5.03 | $5.37 | $5.03 | $5.19 | $5.19 | 53,813,380 |
| 2024-01-11 | $4.96 | $5.03 | $4.94 | $5.00 | $5.00 | 11,365,160 |
| 2024-01-10 | $5.00 | $5.02 | $4.97 | $4.97 | $4.97 | 9,195,930 |
| 2024-01-09 | $4.96 | $5.03 | $4.93 | $5.02 | $5.02 | 15,984,870 |
| 2024-01-08 | $5.05 | $5.06 | $4.96 | $4.97 | $4.97 | 15,360,200 |
| 2024-01-05 | $4.97 | $5.10 | $4.93 | $5.05 | $5.05 | 29,676,480 |
| 2024-01-04 | $4.96 | $5.00 | $4.92 | $4.97 | $4.97 | 8,702,500 |
| 2024-01-03 | $4.95 | $5.00 | $4.94 | $4.97 | $4.97 | 11,083,920 |
| 2024-01-02 | $5.05 | $5.05 | $4.95 | $4.96 | $4.96 | 14,828,670 |
| 2024-01-01 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2023-12-29 | $4.89 | $5.06 | $4.88 | $5.05 | $5.05 | 34,305,390 |
| 2023-12-28 | $4.77 | $4.86 | $4.76 | $4.85 | $4.85 | 10,361,430 |
| 2023-12-27 | $4.75 | $4.78 | $4.72 | $4.78 | $4.78 | 5,942,500 |
| 2023-12-26 | $4.78 | $4.79 | $4.74 | $4.75 | $4.75 | 6,691,700 |
| 2023-12-25 | $4.81 | $4.81 | $4.76 | $4.78 | $4.78 | 7,283,220 |
| 2023-12-22 | $4.81 | $4.84 | $4.79 | $4.82 | $4.82 | 8,990,900 |
| 2023-12-21 | $4.80 | $4.82 | $4.74 | $4.81 | $4.81 | 12,358,560 |
| 2023-12-20 | $4.84 | $4.86 | $4.81 | $4.82 | $4.82 | 6,610,000 |
| 2023-12-19 | $4.85 | $4.86 | $4.81 | $4.83 | $4.83 | 6,880,400 |
| 2023-12-18 | $4.90 | $4.91 | $4.84 | $4.85 | $4.85 | 7,136,800 |
| 2023-12-15 | $4.90 | $4.94 | $4.89 | $4.90 | $4.90 | 6,400,700 |
| 2023-12-14 | $4.91 | $4.93 | $4.90 | $4.90 | $4.90 | 5,567,600 |
| 2023-12-13 | $4.92 | $4.94 | $4.90 | $4.90 | $4.90 | 7,036,300 |
| 2023-12-12 | $4.91 | $4.94 | $4.89 | $4.93 | $4.93 | 8,725,040 |
| 2023-12-11 | $4.86 | $4.92 | $4.79 | $4.91 | $4.91 | 12,768,720 |
| 2023-12-08 | $4.88 | $4.91 | $4.86 | $4.88 | $4.88 | 8,679,700 |
| 2023-12-07 | $4.86 | $4.89 | $4.84 | $4.88 | $4.88 | 7,921,560 |
| 2023-12-06 | $4.83 | $4.89 | $4.81 | $4.87 | $4.87 | 9,036,900 |
| 2023-12-05 | $4.92 | $4.92 | $4.84 | $4.84 | $4.84 | 10,295,730 |
| 2023-12-04 | $4.92 | $4.93 | $4.91 | $4.92 | $4.92 | 9,166,200 |
| 2023-12-01 | $4.91 | $4.94 | $4.90 | $4.92 | $4.92 | 10,050,310 |
| 2023-11-30 | $4.93 | $4.95 | $4.90 | $4.91 | $4.91 | 9,772,140 |
| 2023-11-29 | $4.98 | $4.99 | $4.92 | $4.93 | $4.93 | 11,963,300 |
| 2023-11-28 | $4.97 | $5.00 | $4.95 | $4.99 | $4.99 | 10,433,740 |
| 2023-11-27 | $5.04 | $5.04 | $4.95 | $4.97 | $4.97 | 15,560,710 |
| 2023-11-24 | $5.02 | $5.05 | $5.01 | $5.04 | $5.04 | 13,152,600 |
| 2023-11-23 | $5.00 | $5.03 | $4.98 | $5.03 | $5.03 | 8,370,000 |
| 2023-11-22 | $5.01 | $5.04 | $5.00 | $5.00 | $5.00 | 8,778,870 |
| 2023-11-21 | $5.00 | $5.05 | $5.00 | $5.02 | $5.02 | 14,797,500 |
| 2023-11-20 | $5.00 | $5.01 | $4.97 | $5.00 | $5.00 | 12,254,530 |
| 2023-11-17 | $5.03 | $5.03 | $4.97 | $4.99 | $4.99 | 14,113,360 |
| 2023-11-16 | $5.05 | $5.06 | $5.02 | $5.03 | $5.03 | 8,004,060 |
| 2023-11-15 | $5.06 | $5.07 | $5.03 | $5.05 | $5.05 | 12,724,630 |
| 2023-11-14 | $5.02 | $5.05 | $5.02 | $5.03 | $5.03 | 9,830,620 |
| 2023-11-13 | $5.03 | $5.04 | $5.00 | $5.03 | $5.03 | 10,602,180 |
| 2023-11-10 | $5.06 | $5.07 | $5.01 | $5.02 | $5.02 | 11,898,130 |
| 2023-11-09 | $5.04 | $5.07 | $5.04 | $5.06 | $5.06 | 11,468,170 |
| 2023-11-08 | $5.09 | $5.10 | $5.03 | $5.05 | $5.05 | 16,153,900 |
| 2023-11-07 | $5.08 | $5.11 | $5.07 | $5.09 | $5.09 | 15,743,330 |
| 2023-11-06 | $5.06 | $5.10 | $5.04 | $5.09 | $5.09 | 19,929,790 |
| 2023-11-03 | $5.05 | $5.08 | $5.04 | $5.05 | $5.05 | 15,996,790 |
| 2023-11-02 | $5.04 | $5.09 | $5.04 | $5.05 | $5.05 | 16,475,410 |
| 2023-11-01 | $5.09 | $5.10 | $5.03 | $5.05 | $5.05 | 22,664,210 |
| 2023-10-31 | $5.16 | $5.18 | $5.02 | $5.09 | $5.09 | 36,412,180 |
| 2023-10-30 | $5.28 | $5.29 | $5.15 | $5.20 | $5.20 | 22,597,120 |
| 2023-10-27 | $5.32 | $5.35 | $5.22 | $5.29 | $5.29 | 24,689,410 |
| 2023-10-26 | $5.28 | $5.38 | $5.27 | $5.32 | $5.32 | 9,257,500 |
| 2023-10-25 | $5.30 | $5.34 | $5.26 | $5.30 | $5.30 | 7,578,700 |
| 2023-10-24 | $5.28 | $5.31 | $5.23 | $5.27 | $5.27 | 13,594,740 |
| 2023-10-23 | $5.38 | $5.40 | $5.23 | $5.27 | $5.27 | 13,405,390 |
| 2023-10-20 | $5.35 | $5.45 | $5.34 | $5.39 | $5.39 | 12,007,990 |
| 2023-10-19 | $5.52 | $5.54 | $5.33 | $5.38 | $5.38 | 25,151,670 |
| 2023-10-18 | $5.56 | $5.61 | $5.53 | $5.53 | $5.53 | 9,830,560 |
| 2023-10-17 | $5.54 | $5.60 | $5.52 | $5.59 | $5.59 | 9,547,400 |
| 2023-10-16 | $5.53 | $5.56 | $5.49 | $5.53 | $5.53 | 12,653,900 |
| 2023-10-13 | $5.55 | $5.59 | $5.49 | $5.53 | $5.53 | 11,207,890 |
| 2023-10-12 | $5.55 | $5.63 | $5.54 | $5.55 | $5.55 | 17,631,500 |
| 2023-10-11 | $5.55 | $5.59 | $5.46 | $5.48 | $5.48 | 13,751,520 |
| 2023-10-10 | $5.53 | $5.58 | $5.51 | $5.54 | $5.54 | 12,867,300 |
| 2023-10-09 | $5.56 | $5.58 | $5.46 | $5.51 | $5.51 | 14,197,120 |
| 2023-09-28 | $5.61 | $5.66 | $5.57 | $5.58 | $5.58 | 10,668,200 |
| 2023-09-27 | $5.61 | $5.63 | $5.59 | $5.61 | $5.61 | 12,190,900 |
| 2023-09-26 | $5.64 | $5.67 | $5.60 | $5.61 | $5.61 | 10,295,700 |
| 2023-09-25 | $5.62 | $5.66 | $5.59 | $5.62 | $5.62 | 11,214,390 |
| 2023-09-22 | $5.62 | $5.67 | $5.57 | $5.63 | $5.63 | 13,333,830 |
| 2023-09-21 | $5.63 | $5.64 | $5.56 | $5.62 | $5.62 | 11,516,360 |
| 2023-09-20 | $5.60 | $5.65 | $5.58 | $5.63 | $5.63 | 12,136,850 |
| 2023-09-19 | $5.60 | $5.64 | $5.58 | $5.63 | $5.63 | 11,529,060 |
| 2023-09-18 | $5.61 | $5.63 | $5.51 | $5.62 | $5.62 | 12,799,040 |
| 2023-09-15 | $5.63 | $5.67 | $5.58 | $5.59 | $5.59 | 13,941,370 |
| 2023-09-14 | $5.54 | $5.62 | $5.53 | $5.61 | $5.61 | 15,895,370 |
| 2023-09-13 | $5.56 | $5.60 | $5.52 | $5.54 | $5.54 | 8,619,380 |
| 2023-09-12 | $5.59 | $5.59 | $5.54 | $5.56 | $5.56 | 8,997,070 |
| 2023-09-11 | $5.53 | $5.60 | $5.53 | $5.59 | $5.59 | 11,858,220 |
| 2023-09-08 | $5.48 | $5.55 | $5.47 | $5.52 | $5.52 | 7,838,900 |
| 2023-09-07 | $5.50 | $5.58 | $5.48 | $5.49 | $5.49 | 11,514,000 |
| 2023-09-06 | $5.49 | $5.51 | $5.44 | $5.49 | $5.49 | 8,793,660 |
| 2023-09-05 | $5.60 | $5.60 | $5.47 | $5.48 | $5.48 | 13,750,200 |
| 2023-09-04 | $5.52 | $5.63 | $5.50 | $5.60 | $5.60 | 18,609,890 |
| 2023-09-01 | $5.38 | $5.51 | $5.38 | $5.48 | $5.48 | 17,214,960 |
| 2023-08-31 | $5.38 | $5.44 | $5.35 | $5.37 | $5.37 | 14,431,180 |
| 2023-08-30 | $5.51 | $5.51 | $5.32 | $5.37 | $5.37 | 27,981,290 |
| 2023-08-29 | $5.61 | $5.64 | $5.44 | $5.52 | $5.52 | 26,445,130 |
| 2023-08-28 | $5.85 | $5.86 | $5.59 | $5.60 | $5.60 | 25,922,820 |
| 2023-08-25 | $5.40 | $5.58 | $5.40 | $5.53 | $5.53 | 16,565,550 |
| 2023-08-24 | $5.54 | $5.55 | $5.43 | $5.43 | $5.43 | 12,521,000 |
| 2023-08-23 | $5.49 | $5.61 | $5.47 | $5.54 | $5.54 | 16,243,290 |
| 2023-08-22 | $5.40 | $5.52 | $5.40 | $5.49 | $5.49 | 15,773,440 |
| 2023-08-21 | $5.44 | $5.49 | $5.40 | $5.40 | $5.40 | 10,273,830 |
| 2023-08-18 | $5.41 | $5.52 | $5.41 | $5.46 | $5.46 | 12,201,180 |
| 2023-08-17 | $5.47 | $5.51 | $5.40 | $5.44 | $5.44 | 12,603,890 |
| 2023-08-16 | $5.45 | $5.53 | $5.41 | $5.47 | $5.47 | 8,572,040 |
| 2023-08-15 | $5.47 | $5.51 | $5.43 | $5.48 | $5.48 | 7,963,870 |
| 2023-08-14 | $5.49 | $5.51 | $5.42 | $5.45 | $5.45 | 8,841,670 |
| 2023-08-11 | $5.59 | $5.63 | $5.48 | $5.48 | $5.48 | 9,989,490 |
| 2023-08-10 | $5.57 | $5.60 | $5.55 | $5.59 | $5.59 | 9,292,990 |
| 2023-08-09 | $5.64 | $5.64 | $5.57 | $5.60 | $5.60 | 8,421,000 |
| 2023-08-08 | $5.63 | $5.65 | $5.57 | $5.61 | $5.61 | 10,513,010 |
| 2023-08-07 | $5.66 | $5.67 | $5.58 | $5.62 | $5.62 | 13,949,370 |
| 2023-08-04 | $5.68 | $5.74 | $5.63 | $5.68 | $5.68 | 18,154,000 |
| 2023-08-03 | $5.60 | $5.67 | $5.56 | $5.65 | $5.65 | 15,421,980 |
| 2023-08-02 | $5.61 | $5.66 | $5.55 | $5.58 | $5.58 | 17,501,070 |
| 2023-08-01 | $5.60 | $5.64 | $5.59 | $5.62 | $5.62 | 16,613,230 |
| 2023-07-31 | $5.53 | $5.64 | $5.52 | $5.62 | $5.62 | 26,739,940 |
| 2023-07-28 | $5.35 | $5.52 | $5.34 | $5.51 | $5.51 | 23,048,140 |
| 2023-07-27 | $5.36 | $5.42 | $5.34 | $5.37 | $5.37 | 10,613,900 |
| 2023-07-26 | $5.32 | $5.36 | $5.31 | $5.35 | $5.35 | 7,891,280 |
| 2023-07-25 | $5.25 | $5.33 | $5.24 | $5.33 | $5.33 | 12,230,340 |
| 2023-07-24 | $5.21 | $5.27 | $5.18 | $5.24 | $5.24 | 9,310,220 |
| 2023-07-21 | $5.21 | $5.24 | $5.18 | $5.23 | $5.23 | 7,117,400 |
| 2023-07-20 | $5.21 | $5.26 | $5.20 | $5.21 | $5.21 | 7,036,400 |
| 2023-07-19 | $5.20 | $5.24 | $5.20 | $5.22 | $5.22 | 3,647,810 |
| 2023-07-18 | $5.22 | $5.24 | $5.19 | $5.20 | $5.20 | 4,474,880 |
| 2023-07-17 | $5.20 | $5.23 | $5.16 | $5.23 | $5.23 | 7,902,100 |
| 2023-07-14 | $5.23 | $5.24 | $5.18 | $5.20 | $5.20 | 11,104,220 |
| 2023-07-13 | $5.18 | $5.25 | $5.18 | $5.23 | $5.23 | 9,749,610 |
| 2023-07-12 | $5.18 | $5.21 | $5.15 | $5.18 | $5.18 | 6,910,630 |
| 2023-07-11 | $5.18 | $5.20 | $5.16 | $5.18 | $5.18 | 6,670,170 |
| 2023-07-10 | $5.18 | $5.19 | $5.14 | $5.16 | $5.16 | 4,195,970 |
| 2023-07-07 | $5.12 | $5.18 | $5.11 | $5.17 | $5.17 | 7,038,890 |
| 2023-07-06 | $5.13 | $5.15 | $5.10 | $5.10 | $5.10 | 8,782,650 |
| 2023-07-05 | $5.32 | $5.34 | $5.29 | $5.31 | $5.11 | 7,485,010 |
| 2023-07-04 | $5.35 | $5.37 | $5.30 | $5.32 | $5.12 | 9,243,390 |
| 2023-07-03 | $5.33 | $5.37 | $5.31 | $5.37 | $5.17 | 10,411,400 |
| 2023-06-30 | $5.19 | $5.37 | $5.19 | $5.36 | $5.16 | 14,415,320 |
| 2023-06-29 | $5.22 | $5.23 | $5.19 | $5.20 | $5.00 | 5,748,700 |
| 2023-06-28 | $5.22 | $5.24 | $5.18 | $5.22 | $5.02 | 6,667,760 |
| 2023-06-27 | $5.15 | $5.23 | $5.15 | $5.21 | $5.01 | 6,629,300 |
| 2023-06-26 | $5.25 | $5.27 | $5.15 | $5.15 | $4.96 | 12,357,200 |
| 2023-06-21 | $5.31 | $5.32 | $5.26 | $5.27 | $5.07 | 9,406,150 |
| 2023-06-20 | $5.35 | $5.38 | $5.31 | $5.31 | $5.11 | 8,468,890 |
| 2023-06-19 | $5.41 | $5.41 | $5.35 | $5.36 | $5.16 | 9,329,370 |
| 2023-06-16 | $5.44 | $5.45 | $5.40 | $5.40 | $5.20 | 8,661,500 |
| 2023-06-15 | $5.45 | $5.49 | $5.39 | $5.44 | $5.23 | 11,259,200 |
| 2023-06-14 | $5.51 | $5.53 | $5.45 | $5.45 | $5.24 | 10,907,420 |
| 2023-06-13 | $5.49 | $5.52 | $5.45 | $5.51 | $5.30 | 8,649,900 |
| 2023-06-12 | $5.52 | $5.53 | $5.46 | $5.47 | $5.26 | 9,003,200 |
| 2023-06-09 | $5.59 | $5.59 | $5.53 | $5.53 | $5.32 | 6,353,500 |
| 2023-06-08 | $5.48 | $5.58 | $5.48 | $5.57 | $5.36 | 10,708,410 |
| 2023-06-07 | $5.47 | $5.55 | $5.46 | $5.50 | $5.29 | 7,186,500 |
| 2023-06-06 | $5.52 | $5.54 | $5.44 | $5.45 | $5.24 | 8,804,500 |
| 2023-06-05 | $5.52 | $5.54 | $5.49 | $5.51 | $5.30 | 6,296,300 |
| 2023-06-02 | $5.45 | $5.52 | $5.45 | $5.50 | $5.29 | 8,224,590 |
| 2023-06-01 | $5.49 | $5.50 | $5.43 | $5.44 | $5.23 | 10,823,470 |
| 2023-05-31 | $5.49 | $5.52 | $5.45 | $5.49 | $5.28 | 7,411,300 |
| 2023-05-30 | $5.48 | $5.54 | $5.45 | $5.50 | $5.29 | 8,352,720 |
| 2023-05-29 | $5.50 | $5.55 | $5.47 | $5.49 | $5.28 | 13,176,800 |
| 2023-05-26 | $5.48 | $5.52 | $5.44 | $5.50 | $5.50 | 6,733,140 |
| 2023-05-25 | $5.50 | $5.53 | $5.42 | $5.47 | $5.47 | 11,501,120 |
| 2023-05-24 | $5.58 | $5.60 | $5.51 | $5.51 | $5.51 | 11,559,950 |
| 2023-05-23 | $5.65 | $5.68 | $5.59 | $5.60 | $5.60 | 9,461,310 |
| 2023-05-22 | $5.66 | $5.68 | $5.62 | $5.66 | $5.66 | 9,337,700 |
| 2023-05-19 | $5.76 | $5.76 | $5.63 | $5.64 | $5.64 | 15,420,880 |
| 2023-05-18 | $5.74 | $5.82 | $5.74 | $5.76 | $5.76 | 12,666,520 |
| 2023-05-17 | $5.72 | $5.78 | $5.70 | $5.73 | $5.73 | 10,104,300 |
| 2023-05-16 | $5.80 | $5.82 | $5.72 | $5.75 | $5.75 | 15,495,800 |
| 2023-05-15 | $5.73 | $5.79 | $5.63 | $5.78 | $5.78 | 18,090,510 |
| 2023-05-12 | $5.77 | $5.84 | $5.74 | $5.74 | $5.74 | 16,259,210 |
| 2023-05-11 | $5.75 | $5.82 | $5.72 | $5.78 | $5.78 | 17,132,580 |
| 2023-05-10 | $5.88 | $5.89 | $5.72 | $5.76 | $5.76 | 26,567,760 |
| 2023-05-09 | $5.93 | $6.00 | $5.86 | $5.87 | $5.87 | 55,471,560 |
| 2023-05-08 | $5.76 | $5.93 | $5.75 | $5.89 | $5.89 | 51,778,890 |
| 2023-05-05 | $5.80 | $5.88 | $5.71 | $5.77 | $5.77 | 26,889,240 |
| 2023-05-04 | $5.68 | $5.81 | $5.60 | $5.79 | $5.79 | 35,434,670 |
| 2023-05-03 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2023-05-02 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2023-04-28 | $5.73 | $5.79 | $5.67 | $5.68 | $5.68 | 21,633,500 |
| 2023-04-27 | $5.62 | $5.71 | $5.58 | $5.69 | $5.69 | 20,281,550 |
| 2023-04-26 | $5.64 | $5.64 | $5.49 | $5.60 | $5.60 | 15,813,230 |
| 2023-04-25 | $5.54 | $5.67 | $5.54 | $5.64 | $5.64 | 19,624,380 |
| 2023-04-24 | $5.57 | $5.65 | $5.54 | $5.56 | $5.56 | 12,454,750 |
| 2023-04-21 | $5.67 | $5.72 | $5.57 | $5.58 | $5.58 | 17,007,900 |
| 2023-04-20 | $5.64 | $5.69 | $5.58 | $5.67 | $5.67 | 17,511,580 |
| 2023-04-19 | $5.64 | $5.66 | $5.58 | $5.60 | $5.60 | 14,687,090 |
| 2023-04-18 | $5.56 | $5.62 | $5.54 | $5.61 | $5.61 | 15,109,210 |
| 2023-04-17 | $5.48 | $5.57 | $5.47 | $5.56 | $5.56 | 16,065,740 |
| 2023-04-14 | $5.47 | $5.54 | $5.46 | $5.48 | $5.48 | 14,411,110 |
| 2023-04-13 | $5.40 | $5.50 | $5.38 | $5.47 | $5.47 | 16,140,150 |
| 2023-04-12 | $5.39 | $5.46 | $5.38 | $5.41 | $5.41 | 12,894,670 |
| 2023-04-11 | $5.39 | $5.40 | $5.35 | $5.39 | $5.39 | 10,699,200 |
| 2023-04-10 | $5.40 | $5.40 | $5.35 | $5.39 | $5.39 | 13,800,610 |
| 2023-04-07 | $5.38 | $5.41 | $5.36 | $5.38 | $5.38 | 7,979,520 |
| 2023-04-06 | $5.41 | $5.43 | $5.36 | $5.37 | $5.37 | 12,504,600 |
| 2023-04-05 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2023-04-04 | $5.43 | $5.43 | $5.37 | $5.42 | $5.42 | 10,903,170 |
| 2023-04-03 | $5.37 | $5.44 | $5.36 | $5.43 | $5.43 | 16,959,610 |
| 2023-03-31 | $5.44 | $5.47 | $5.36 | $5.38 | $5.38 | 13,349,420 |
| 2023-03-30 | $5.36 | $5.44 | $5.35 | $5.41 | $5.41 | 11,930,100 |
| 2023-03-29 | $5.42 | $5.44 | $5.35 | $5.37 | $5.37 | 11,068,230 |
| 2023-03-28 | $5.46 | $5.46 | $5.41 | $5.43 | $5.43 | 6,883,320 |
| 2023-03-27 | $5.46 | $5.47 | $5.41 | $5.44 | $5.44 | 10,617,450 |
| 2023-03-24 | $5.54 | $5.56 | $5.45 | $5.45 | $5.45 | 10,070,100 |
| 2023-03-23 | $5.49 | $5.56 | $5.46 | $5.54 | $5.54 | 10,222,220 |
| 2023-03-22 | $5.45 | $5.51 | $5.43 | $5.50 | $5.50 | 10,374,800 |
| 2023-03-21 | $5.51 | $5.53 | $5.41 | $5.42 | $5.42 | 14,560,880 |
| 2023-03-20 | $5.55 | $5.63 | $5.47 | $5.48 | $5.48 | 13,410,500 |
| 2023-03-17 | $5.54 | $5.58 | $5.51 | $5.54 | $5.54 | 9,389,230 |
| 2023-03-16 | $5.49 | $5.56 | $5.44 | $5.51 | $5.51 | 13,365,730 |
| 2023-03-15 | $5.46 | $5.52 | $5.43 | $5.50 | $5.50 | 10,963,410 |
| 2023-03-14 | $5.45 | $5.47 | $5.37 | $5.39 | $5.39 | 12,486,250 |
| 2023-03-13 | $5.43 | $5.53 | $5.42 | $5.50 | $5.50 | 14,316,460 |
| 2023-03-10 | $5.64 | $5.64 | $5.49 | $5.49 | $5.49 | 23,065,100 |
| 2023-03-09 | $5.76 | $5.76 | $5.65 | $5.66 | $5.66 | 13,830,300 |
| 2023-03-08 | $5.66 | $5.75 | $5.61 | $5.74 | $5.74 | 20,396,320 |
| 2023-03-07 | $5.67 | $5.78 | $5.66 | $5.67 | $5.67 | 19,306,410 |
| 2023-03-06 | $5.74 | $5.78 | $5.66 | $5.67 | $5.67 | 16,132,530 |
| 2023-03-03 | $5.69 | $5.75 | $5.66 | $5.73 | $5.73 | 14,813,300 |
| 2023-03-02 | $5.68 | $5.70 | $5.63 | $5.69 | $5.69 | 13,363,680 |
| 2023-03-01 | $5.64 | $5.69 | $5.60 | $5.69 | $5.69 | 11,520,840 |
| 2023-02-28 | $5.63 | $5.65 | $5.58 | $5.64 | $5.64 | 10,121,020 |
| 2023-02-27 | $5.67 | $5.67 | $5.60 | $5.61 | $5.61 | 9,171,550 |
| 2023-02-24 | $5.69 | $5.70 | $5.63 | $5.68 | $5.68 | 10,753,200 |
| 2023-02-23 | $5.69 | $5.79 | $5.67 | $5.70 | $5.70 | 18,629,060 |
| 2023-02-22 | $5.70 | $5.71 | $5.66 | $5.67 | $5.67 | 8,097,360 |
| 2023-02-21 | $5.70 | $5.73 | $5.66 | $5.70 | $5.70 | 13,521,800 |
| 2023-02-20 | $5.61 | $5.73 | $5.60 | $5.71 | $5.71 | 15,057,520 |
| 2023-02-17 | $5.64 | $5.66 | $5.59 | $5.59 | $5.59 | 10,361,170 |
| 2023-02-16 | $5.69 | $5.76 | $5.61 | $5.64 | $5.64 | 14,653,580 |
| 2023-02-15 | $5.72 | $5.72 | $5.66 | $5.69 | $5.69 | 11,590,680 |
| 2023-02-14 | $5.62 | $5.74 | $5.60 | $5.72 | $5.72 | 20,232,860 |
| 2023-02-13 | $5.66 | $5.67 | $5.59 | $5.61 | $5.61 | 19,816,240 |
| 2023-02-10 | $5.61 | $5.66 | $5.59 | $5.66 | $5.66 | 12,605,490 |
| 2023-02-09 | $5.55 | $5.62 | $5.55 | $5.61 | $5.61 | 15,586,740 |
| 2023-02-08 | $5.64 | $5.66 | $5.55 | $5.58 | $5.58 | 14,435,500 |
| 2023-02-07 | $5.62 | $5.66 | $5.59 | $5.64 | $5.64 | 12,656,000 |
| 2023-02-06 | $5.63 | $5.66 | $5.59 | $5.61 | $5.61 | 11,566,600 |
| 2023-02-03 | $5.73 | $5.73 | $5.63 | $5.66 | $5.66 | 10,844,390 |
| 2023-02-02 | $5.78 | $5.78 | $5.72 | $5.73 | $5.73 | 10,732,450 |
| 2023-02-01 | $5.77 | $5.80 | $5.73 | $5.78 | $5.78 | 16,347,910 |
| 2023-01-31 | $5.68 | $5.78 | $5.66 | $5.75 | $5.75 | 17,139,790 |
| 2023-01-30 | $5.80 | $5.84 | $5.68 | $5.69 | $5.69 | 23,501,750 |
| 2023-01-20 | $5.84 | $5.85 | $5.76 | $5.77 | $5.77 | 20,891,200 |
| 2023-01-19 | $5.80 | $5.87 | $5.73 | $5.84 | $5.84 | 23,700,060 |
| 2023-01-18 | $5.75 | $5.94 | $5.71 | $5.82 | $5.82 | 31,387,880 |
| 2023-01-17 | $5.73 | $5.79 | $5.70 | $5.75 | $5.75 | 36,855,470 |
| 2023-01-16 | $5.65 | $5.88 | $5.61 | $5.69 | $5.69 | 61,901,230 |
| 2023-01-13 | $5.39 | $5.47 | $5.36 | $5.47 | $5.47 | 14,371,970 |
| 2023-01-12 | $5.43 | $5.43 | $5.34 | $5.37 | $5.37 | 11,326,080 |
| 2023-01-11 | $5.34 | $5.44 | $5.32 | $5.44 | $5.44 | 17,926,360 |
| 2023-01-10 | $5.36 | $5.39 | $5.32 | $5.34 | $5.34 | 13,738,420 |
| 2023-01-09 | $5.44 | $5.46 | $5.36 | $5.36 | $5.36 | 17,783,480 |
| 2023-01-06 | $5.50 | $5.52 | $5.42 | $5.44 | $5.44 | 13,423,170 |
| 2023-01-05 | $5.49 | $5.52 | $5.45 | $5.50 | $5.50 | 21,883,740 |
| 2023-01-04 | $5.28 | $5.55 | $5.28 | $5.48 | $5.48 | 41,279,740 |
| 2023-01-03 | $5.27 | $5.29 | $5.21 | $5.25 | $5.25 | 16,773,220 |
| 2023-01-02 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2022-12-30 | $5.29 | $5.30 | $5.22 | $5.27 | $5.27 | 11,095,100 |
| 2022-12-29 | $5.19 | $5.28 | $5.15 | $5.28 | $5.28 | 17,154,780 |
| 2022-12-28 | $5.12 | $5.25 | $5.09 | $5.22 | $5.22 | 21,411,090 |
| 2022-12-27 | $5.04 | $5.14 | $5.01 | $5.14 | $5.14 | 16,983,400 |
| 2022-12-26 | $4.98 | $5.01 | $4.96 | $4.98 | $4.98 | 14,521,980 |
| 2022-12-23 | $5.01 | $5.06 | $4.97 | $4.98 | $4.98 | 11,554,780 |
| 2022-12-22 | $5.12 | $5.16 | $5.00 | $5.02 | $5.02 | 12,819,890 |
| 2022-12-21 | $5.09 | $5.15 | $5.07 | $5.10 | $5.10 | 10,413,700 |
| 2022-12-20 | $5.12 | $5.16 | $5.06 | $5.08 | $5.08 | 11,519,640 |
| 2022-12-19 | $5.24 | $5.25 | $5.10 | $5.12 | $5.12 | 17,030,330 |
| 2022-12-16 | $5.19 | $5.28 | $5.19 | $5.24 | $5.24 | 14,537,020 |
| 2022-12-15 | $5.29 | $5.30 | $5.21 | $5.22 | $5.22 | 11,913,200 |
| 2022-12-14 | $5.33 | $5.36 | $5.28 | $5.29 | $5.29 | 11,168,500 |
| 2022-12-13 | $5.28 | $5.37 | $5.26 | $5.34 | $5.34 | 17,294,470 |
| 2022-12-12 | $5.35 | $5.38 | $5.26 | $5.28 | $5.28 | 19,003,950 |
| 2022-12-09 | $5.34 | $5.39 | $5.32 | $5.38 | $5.38 | 18,714,790 |
| 2022-12-08 | $5.30 | $5.37 | $5.28 | $5.34 | $5.34 | 19,481,350 |
| 2022-12-07 | $5.33 | $5.34 | $5.26 | $5.30 | $5.30 | 18,729,510 |
| 2022-12-06 | $5.32 | $5.36 | $5.28 | $5.33 | $5.33 | 19,168,890 |
| 2022-12-05 | $5.24 | $5.34 | $5.23 | $5.33 | $5.33 | 25,774,350 |
| 2022-12-01 | $5.32 | $5.33 | $5.23 | $5.24 | $5.24 | 26,859,550 |
| 2022-11-30 | $5.29 | $5.33 | $5.22 | $5.26 | $5.26 | 39,544,680 |
| 2022-11-29 | $5.21 | $5.41 | $5.21 | $5.28 | $5.28 | 55,188,820 |
| 2022-11-28 | $5.19 | $5.23 | $5.12 | $5.20 | $5.20 | 23,481,500 |
| 2022-11-25 | $5.13 | $5.26 | $5.12 | $5.26 | $5.26 | 31,215,150 |
| 2022-11-24 | $5.12 | $5.16 | $5.09 | $5.13 | $5.13 | 18,762,050 |
| 2022-11-23 | $5.10 | $5.17 | $5.09 | $5.12 | $5.12 | 25,549,870 |
| 2022-11-22 | $5.05 | $5.14 | $5.04 | $5.09 | $5.09 | 21,126,830 |
| 2022-11-21 | $5.07 | $5.07 | $5.01 | $5.05 | $5.05 | 14,490,490 |
| 2022-11-18 | $5.09 | $5.11 | $5.04 | $5.07 | $5.07 | 20,850,850 |
| 2022-11-17 | $5.08 | $5.10 | $5.06 | $5.09 | $5.09 | 14,953,410 |
| 2022-11-16 | $5.09 | $5.12 | $5.07 | $5.08 | $5.08 | 21,941,700 |
| 2022-11-15 | $5.05 | $5.14 | $5.05 | $5.11 | $5.11 | 28,725,450 |
| 2022-11-14 | $5.04 | $5.14 | $5.03 | $5.08 | $5.08 | 40,240,630 |
| 2022-11-11 | $4.98 | $5.07 | $4.93 | $5.03 | $5.03 | 46,824,050 |
| 2022-11-10 | $4.89 | $4.93 | $4.86 | $4.91 | $4.91 | 21,494,840 |
| 2022-11-09 | $4.91 | $4.95 | $4.90 | $4.92 | $4.92 | 19,291,360 |
| 2022-11-08 | $4.93 | $4.95 | $4.89 | $4.92 | $4.92 | 18,908,220 |
| 2022-11-07 | $4.93 | $4.97 | $4.89 | $4.93 | $4.93 | 29,318,790 |
| 2022-11-04 | $4.81 | $4.96 | $4.80 | $4.94 | $4.94 | 48,766,770 |
| 2022-11-03 | $4.83 | $4.86 | $4.80 | $4.82 | $4.82 | 30,656,770 |
| 2022-11-02 | $4.85 | $4.89 | $4.82 | $4.85 | $4.85 | 46,857,500 |
| 2022-11-01 | $4.81 | $4.88 | $4.80 | $4.88 | $4.88 | 61,624,300 |
| 2022-10-31 | $5.15 | $5.23 | $4.80 | $4.83 | $4.83 | 104,033,350 |
| 2022-10-28 | $5.43 | $5.46 | $5.26 | $5.32 | $5.32 | 29,778,760 |
| 2022-10-27 | $5.47 | $5.50 | $5.43 | $5.44 | $5.44 | 15,882,280 |
| 2022-10-26 | $5.50 | $5.55 | $5.43 | $5.47 | $5.47 | 26,215,910 |
| 2022-10-25 | $5.54 | $5.61 | $5.46 | $5.49 | $5.49 | 18,691,890 |
| 2022-10-24 | $5.69 | $5.75 | $5.55 | $5.57 | $5.57 | 21,320,680 |
| 2022-10-21 | $5.75 | $5.77 | $5.67 | $5.70 | $5.70 | 14,505,790 |
| 2022-10-20 | $5.80 | $5.81 | $5.72 | $5.74 | $5.74 | 17,341,360 |
| 2022-10-19 | $5.85 | $5.88 | $5.78 | $5.80 | $5.80 | 11,396,660 |
| 2022-10-18 | $5.89 | $5.94 | $5.84 | $5.86 | $5.86 | 15,981,540 |
| 2022-10-17 | $5.83 | $5.87 | $5.80 | $5.83 | $5.83 | 17,522,700 |
| 2022-10-14 | $5.71 | $5.92 | $5.70 | $5.86 | $5.86 | 29,723,820 |
| 2022-10-13 | $5.76 | $5.78 | $5.65 | $5.67 | $5.67 | 24,992,960 |
| 2022-10-12 | $5.63 | $5.80 | $5.60 | $5.80 | $5.80 | 32,856,590 |
| 2022-10-11 | $5.75 | $5.78 | $5.61 | $5.63 | $5.63 | 34,083,870 |
| 2022-10-10 | $5.79 | $5.86 | $5.72 | $5.75 | $5.75 | 20,690,290 |
| 2022-09-30 | $5.75 | $5.84 | $5.72 | $5.79 | $5.79 | 13,852,150 |
| 2022-09-29 | $5.86 | $5.87 | $5.72 | $5.76 | $5.76 | 15,756,290 |
| 2022-09-28 | $5.86 | $5.90 | $5.80 | $5.82 | $5.82 | 21,745,780 |
| 2022-09-27 | $5.74 | $5.86 | $5.73 | $5.85 | $5.85 | 16,561,150 |
| 2022-09-26 | $5.87 | $5.92 | $5.72 | $5.73 | $5.73 | 24,823,260 |
| 2022-09-23 | $5.88 | $5.96 | $5.85 | $5.90 | $5.90 | 20,298,780 |
| 2022-09-22 | $5.90 | $5.93 | $5.82 | $5.90 | $5.90 | 22,592,660 |
| 2022-09-21 | $5.84 | $5.98 | $5.80 | $5.93 | $5.93 | 21,481,750 |
| 2022-09-20 | $5.91 | $5.97 | $5.84 | $5.84 | $5.84 | 17,830,510 |
| 2022-09-19 | $5.87 | $5.95 | $5.81 | $5.90 | $5.90 | 18,402,830 |
| 2022-09-16 | $6.02 | $6.02 | $5.87 | $5.88 | $5.88 | 23,694,870 |
| 2022-09-15 | $6.06 | $6.14 | $5.96 | $6.00 | $6.00 | 26,910,040 |
| 2022-09-14 | $6.03 | $6.06 | $5.99 | $6.02 | $6.02 | 21,361,910 |
| 2022-09-13 | $6.10 | $6.14 | $6.05 | $6.07 | $6.07 | 20,704,710 |
| 2022-09-12 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-09-09 | $6.01 | $6.11 | $6.00 | $6.08 | $6.08 | 24,495,540 |
| 2022-09-08 | $5.95 | $6.04 | $5.95 | $6.01 | $6.01 | 19,436,290 |
| 2022-09-07 | $5.97 | $5.97 | $5.91 | $5.95 | $5.95 | 13,737,600 |
| 2022-09-06 | $6.02 | $6.06 | $5.94 | $5.97 | $5.97 | 18,446,020 |
| 2022-09-05 | $5.91 | $6.04 | $5.89 | $6.02 | $6.02 | 22,393,580 |
| 2022-09-02 | $5.95 | $6.01 | $5.89 | $5.92 | $5.92 | 20,872,500 |
| 2022-09-01 | $5.92 | $5.99 | $5.86 | $5.95 | $5.95 | 21,827,410 |
| 2022-08-31 | $5.97 | $6.01 | $5.89 | $5.91 | $5.91 | 27,823,770 |
| 2022-08-30 | $5.96 | $6.05 | $5.89 | $5.96 | $5.96 | 24,451,760 |
| 2022-08-29 | $5.85 | $6.00 | $5.81 | $5.95 | $5.95 | 26,220,780 |
| 2022-08-26 | $5.92 | $5.96 | $5.84 | $5.87 | $5.87 | 17,009,460 |
| 2022-08-25 | $5.79 | $5.93 | $5.75 | $5.92 | $5.92 | 18,144,160 |
| 2022-08-24 | $5.83 | $5.89 | $5.76 | $5.77 | $5.77 | 15,986,450 |
| 2022-08-23 | $5.83 | $5.84 | $5.76 | $5.83 | $5.83 | 13,171,150 |
| 2022-08-22 | $5.80 | $5.93 | $5.80 | $5.82 | $5.82 | 16,908,380 |
| 2022-08-19 | $5.78 | $5.87 | $5.76 | $5.83 | $5.83 | 18,662,520 |
| 2022-08-18 | $5.85 | $5.90 | $5.75 | $5.78 | $5.78 | 21,781,890 |
| 2022-08-17 | $5.84 | $5.92 | $5.80 | $5.90 | $5.90 | 13,298,590 |
| 2022-08-16 | $5.85 | $5.93 | $5.82 | $5.86 | $5.86 | 12,884,250 |
| 2022-08-15 | $5.96 | $5.98 | $5.83 | $5.84 | $5.84 | 19,062,250 |
| 2022-08-12 | $5.99 | $6.07 | $5.92 | $5.98 | $5.98 | 23,079,410 |
| 2022-08-11 | $5.84 | $6.02 | $5.81 | $5.99 | $5.99 | 20,259,530 |
| 2022-08-10 | $5.87 | $5.87 | $5.79 | $5.81 | $5.81 | 10,458,120 |
| 2022-08-09 | $5.89 | $5.89 | $5.82 | $5.84 | $5.84 | 11,202,160 |
| 2022-08-08 | $5.88 | $5.90 | $5.80 | $5.88 | $5.88 | 14,745,460 |
| 2022-08-05 | $5.80 | $5.90 | $5.73 | $5.88 | $5.88 | 17,622,090 |
| 2022-08-04 | $5.85 | $5.85 | $5.74 | $5.80 | $5.80 | 17,073,450 |
| 2022-08-03 | $5.87 | $5.91 | $5.80 | $5.80 | $5.80 | 17,452,580 |
| 2022-08-02 | $5.93 | $5.93 | $5.79 | $5.87 | $5.87 | 26,421,700 |
| 2022-08-01 | $5.97 | $6.01 | $5.92 | $5.95 | $5.95 | 15,256,550 |
| 2022-07-29 | $6.05 | $6.05 | $5.97 | $5.99 | $5.99 | 13,635,470 |
| 2022-07-28 | $6.05 | $6.10 | $6.01 | $6.01 | $6.01 | 14,120,900 |
| 2022-07-27 | $6.05 | $6.09 | $5.98 | $6.03 | $6.03 | 23,562,370 |
| 2022-07-26 | $6.02 | $6.12 | $5.98 | $6.09 | $6.09 | 17,752,780 |
| 2022-07-25 | $6.00 | $6.08 | $5.96 | $6.02 | $6.02 | 23,653,300 |
| 2022-07-22 | $5.93 | $6.06 | $5.93 | $6.00 | $6.00 | 24,280,600 |
| 2022-07-21 | $6.03 | $6.06 | $5.91 | $5.93 | $5.93 | 24,116,870 |
| 2022-07-20 | $5.92 | $6.08 | $5.88 | $6.02 | $6.02 | 31,376,930 |
| 2022-07-19 | $5.81 | $5.95 | $5.79 | $5.88 | $5.88 | 34,644,470 |
| 2022-07-18 | $5.76 | $5.85 | $5.70 | $5.78 | $5.78 | 43,225,850 |
| 2022-07-15 | $5.94 | $5.96 | $5.70 | $5.71 | $5.71 | 42,012,750 |
| 2022-07-14 | $5.99 | $6.04 | $5.84 | $5.91 | $5.91 | 37,019,950 |
| 2022-07-13 | $6.08 | $6.17 | $5.97 | $6.04 | $6.04 | 48,100,210 |
| 2022-07-12 | $5.94 | $6.14 | $5.93 | $6.08 | $6.08 | 76,068,770 |
| 2022-07-11 | $5.75 | $6.05 | $5.67 | $5.93 | $5.93 | 95,830,220 |
| 2022-07-08 | $5.48 | $5.60 | $5.47 | $5.57 | $5.57 | 24,009,650 |
| 2022-07-07 | $5.45 | $5.48 | $5.42 | $5.46 | $5.46 | 12,468,360 |
| 2022-07-06 | $5.50 | $5.50 | $5.40 | $5.44 | $5.44 | 20,258,140 |
| 2022-07-05 | $5.64 | $5.70 | $5.62 | $5.65 | $5.47 | 19,784,040 |
| 2022-07-04 | $5.62 | $5.64 | $5.59 | $5.63 | $5.45 | 17,926,360 |
| 2022-07-01 | $5.65 | $5.67 | $5.60 | $5.65 | $5.47 | 14,961,160 |
| 2022-06-30 | $5.57 | $5.67 | $5.56 | $5.63 | $5.45 | 21,461,720 |
| 2022-06-29 | $5.60 | $5.63 | $5.55 | $5.56 | $5.38 | 16,202,730 |
| 2022-06-28 | $5.58 | $5.62 | $5.55 | $5.60 | $5.42 | 16,767,560 |
| 2022-06-27 | $5.54 | $5.57 | $5.52 | $5.55 | $5.37 | 17,685,810 |
| 2022-06-24 | $5.55 | $5.56 | $5.50 | $5.52 | $5.34 | 17,843,600 |
| 2022-06-23 | $5.53 | $5.55 | $5.49 | $5.55 | $5.37 | 15,729,180 |
| 2022-06-22 | $5.57 | $5.58 | $5.50 | $5.52 | $5.34 | 14,021,370 |
| 2022-06-21 | $5.53 | $5.61 | $5.53 | $5.57 | $5.39 | 18,248,690 |
| 2022-06-20 | $5.63 | $5.64 | $5.54 | $5.56 | $5.38 | 19,443,700 |
| 2022-06-17 | $5.63 | $5.65 | $5.56 | $5.62 | $5.44 | 23,240,470 |
| 2022-06-16 | $5.74 | $5.77 | $5.65 | $5.67 | $5.49 | 28,779,410 |
| 2022-06-15 | $5.57 | $5.86 | $5.56 | $5.75 | $5.57 | 56,819,590 |
| 2022-06-14 | $5.44 | $5.58 | $5.43 | $5.57 | $5.39 | 23,697,000 |
| 2022-06-13 | $5.59 | $5.60 | $5.44 | $5.49 | $5.31 | 37,210,140 |
| 2022-06-10 | $5.61 | $5.65 | $5.57 | $5.64 | $5.46 | 32,696,190 |
| 2022-06-09 | $5.57 | $5.65 | $5.56 | $5.64 | $5.46 | 21,703,820 |
| 2022-06-08 | $5.54 | $5.59 | $5.53 | $5.59 | $5.41 | 20,804,200 |
| 2022-06-07 | $5.51 | $5.57 | $5.49 | $5.55 | $5.37 | 22,902,970 |
| 2022-06-06 | $5.53 | $5.57 | $5.48 | $5.52 | $5.34 | 26,489,700 |
| 2022-06-02 | $5.47 | $5.55 | $5.47 | $5.53 | $5.35 | 15,464,420 |
| 2022-06-01 | $5.49 | $5.52 | $5.47 | $5.49 | $5.31 | 11,447,500 |
| 2022-05-31 | $5.50 | $5.53 | $5.44 | $5.52 | $5.34 | 14,076,190 |
| 2022-05-30 | $5.56 | $5.59 | $5.46 | $5.50 | $5.32 | 19,077,700 |
| 2022-05-27 | $5.54 | $5.58 | $5.50 | $5.55 | $5.37 | 10,503,250 |
| 2022-05-26 | $5.49 | $5.55 | $5.47 | $5.55 | $5.37 | 10,217,840 |
| 2022-05-25 | $5.45 | $5.50 | $5.41 | $5.49 | $5.31 | 12,420,500 |
| 2022-05-24 | $5.57 | $5.58 | $5.43 | $5.43 | $5.26 | 16,134,280 |
| 2022-05-23 | $5.61 | $5.63 | $5.55 | $5.56 | $5.38 | 13,306,710 |
| 2022-05-20 | $5.54 | $5.63 | $5.54 | $5.60 | $5.42 | 15,110,050 |
| 2022-05-19 | $5.56 | $5.59 | $5.50 | $5.53 | $5.35 | 15,812,060 |
| 2022-05-18 | $5.68 | $5.71 | $5.60 | $5.61 | $5.43 | 12,765,850 |
| 2022-05-17 | $5.65 | $5.71 | $5.62 | $5.67 | $5.49 | 12,749,590 |
| 2022-05-16 | $5.74 | $5.74 | $5.61 | $5.66 | $5.48 | 14,226,090 |
| 2022-05-13 | $5.65 | $5.77 | $5.64 | $5.69 | $5.51 | 13,360,440 |
| 2022-05-12 | $5.60 | $5.68 | $5.57 | $5.63 | $5.45 | 14,778,900 |
| 2022-05-11 | $5.73 | $5.80 | $5.63 | $5.63 | $5.45 | 22,657,370 |
| 2022-05-10 | $5.62 | $5.80 | $5.57 | $5.78 | $5.59 | 20,722,430 |
| 2022-05-09 | $5.72 | $5.75 | $5.61 | $5.65 | $5.47 | 17,558,800 |
| 2022-05-06 | $5.80 | $5.87 | $5.70 | $5.72 | $5.54 | 23,630,070 |
| 2022-05-05 | $5.68 | $5.92 | $5.62 | $5.90 | $5.71 | 35,049,700 |
| 2022-05-04 | $5.66 | $5.66 | $5.66 | $5.66 | $5.48 | 0 |
| 2022-05-03 | $5.66 | $5.66 | $5.66 | $5.66 | $5.48 | 0 |
| 2022-04-29 | $5.70 | $5.76 | $5.59 | $5.66 | $5.48 | 26,456,470 |
| 2022-04-28 | $5.50 | $5.68 | $5.48 | $5.61 | $5.43 | 19,509,440 |
| 2022-04-27 | $5.47 | $5.54 | $5.36 | $5.53 | $5.35 | 21,365,240 |
| 2022-04-26 | $5.56 | $5.70 | $5.44 | $5.48 | $5.30 | 19,207,480 |
| 2022-04-25 | $5.78 | $5.84 | $5.52 | $5.53 | $5.35 | 24,299,490 |
| 2022-04-22 | $5.73 | $5.88 | $5.70 | $5.84 | $5.65 | 16,203,520 |
| 2022-04-21 | $5.85 | $5.92 | $5.73 | $5.73 | $5.55 | 16,997,500 |
| 2022-04-20 | $5.96 | $5.99 | $5.84 | $5.87 | $5.68 | 14,254,120 |
| 2022-04-19 | $5.88 | $5.99 | $5.82 | $5.98 | $5.79 | 18,537,880 |
| 2022-04-18 | $5.94 | $5.95 | $5.77 | $5.88 | $5.69 | 27,716,000 |
| 2022-04-15 | $5.84 | $6.08 | $5.83 | $6.02 | $5.83 | 29,107,950 |
| 2022-04-14 | $5.91 | $5.96 | $5.84 | $5.87 | $5.68 | 16,866,400 |
| 2022-04-13 | $5.86 | $5.94 | $5.80 | $5.85 | $5.66 | 18,905,400 |
| 2022-04-12 | $5.85 | $5.94 | $5.78 | $5.87 | $5.68 | 24,444,300 |
| 2022-04-11 | $5.96 | $6.00 | $5.84 | $5.86 | $5.67 | 25,824,050 |
| 2022-04-08 | $6.05 | $6.08 | $5.92 | $6.02 | $5.83 | 22,879,170 |
| 2022-04-07 | $6.18 | $6.27 | $6.02 | $6.03 | $5.84 | 43,482,930 |
| 2022-04-06 | $5.98 | $6.24 | $5.95 | $6.22 | $6.02 | 49,059,570 |
| 2022-04-05 | $5.99 | $5.99 | $5.99 | $5.99 | $5.80 | 0 |
| 2022-04-04 | $5.99 | $5.99 | $5.99 | $5.99 | $5.80 | 0 |
| 2022-04-01 | $5.78 | $5.99 | $5.76 | $5.99 | $5.80 | 28,782,630 |
| 2022-03-31 | $5.63 | $5.93 | $5.59 | $5.82 | $5.63 | 32,569,940 |
| 2022-03-30 | $5.59 | $5.71 | $5.58 | $5.63 | $5.45 | 16,482,560 |
| 2022-03-29 | $5.51 | $5.63 | $5.48 | $5.62 | $5.44 | 20,132,910 |
| 2022-03-28 | $5.38 | $5.53 | $5.35 | $5.51 | $5.33 | 17,069,750 |
| 2022-03-25 | $5.42 | $5.49 | $5.39 | $5.42 | $5.25 | 11,389,310 |
| 2022-03-24 | $5.44 | $5.49 | $5.42 | $5.44 | $5.27 | 11,548,760 |
| 2022-03-23 | $5.49 | $5.52 | $5.43 | $5.46 | $5.29 | 14,819,510 |
| 2022-03-22 | $5.40 | $5.53 | $5.36 | $5.50 | $5.32 | 16,777,310 |
| 2022-03-21 | $5.49 | $5.51 | $5.37 | $5.41 | $5.24 | 17,229,900 |
| 2022-03-18 | $5.43 | $5.53 | $5.39 | $5.50 | $5.32 | 15,820,210 |
| 2022-03-17 | $5.46 | $5.50 | $5.41 | $5.42 | $5.25 | 17,914,450 |
| 2022-03-16 | $5.38 | $5.48 | $5.21 | $5.43 | $5.26 | 20,781,470 |
| 2022-03-15 | $5.60 | $5.63 | $5.29 | $5.32 | $5.15 | 27,820,250 |
| 2022-03-14 | $5.69 | $5.75 | $5.62 | $5.62 | $5.44 | 15,178,700 |
| 2022-03-11 | $5.72 | $5.79 | $5.58 | $5.77 | $5.59 | 25,891,790 |
| 2022-03-10 | $5.87 | $5.88 | $5.73 | $5.76 | $5.58 | 21,337,500 |
| 2022-03-09 | $5.91 | $5.91 | $5.58 | $5.80 | $5.61 | 24,877,000 |
| 2022-03-08 | $6.02 | $6.04 | $5.86 | $5.87 | $5.68 | 16,899,400 |
| 2022-03-07 | $6.06 | $6.14 | $6.02 | $6.04 | $5.85 | 14,857,340 |
| 2022-03-04 | $6.17 | $6.17 | $6.05 | $6.09 | $5.89 | 19,430,390 |
| 2022-03-03 | $6.12 | $6.19 | $6.09 | $6.18 | $5.98 | 21,140,780 |
| 2022-03-02 | $6.05 | $6.13 | $6.02 | $6.08 | $5.89 | 13,579,110 |
| 2022-03-01 | $6.01 | $6.09 | $5.98 | $6.08 | $5.89 | 17,721,520 |
| 2022-02-28 | $6.04 | $6.09 | $5.91 | $6.01 | $5.82 | 17,901,950 |
| 2022-02-25 | $6.09 | $6.14 | $6.03 | $6.04 | $5.85 | 14,996,300 |
| 2022-02-24 | $6.14 | $6.18 | $5.99 | $6.05 | $5.86 | 20,777,810 |
| 2022-02-23 | $6.21 | $6.22 | $6.10 | $6.15 | $5.95 | 16,695,130 |
| 2022-02-22 | $6.25 | $6.27 | $6.15 | $6.20 | $6.00 | 14,464,250 |
| 2022-02-21 | $6.27 | $6.30 | $6.20 | $6.26 | $6.06 | 21,007,080 |
| 2022-02-18 | $6.06 | $6.31 | $6.04 | $6.27 | $6.07 | 34,386,440 |
| 2022-02-17 | $6.10 | $6.18 | $6.05 | $6.08 | $5.89 | 14,761,460 |
| 2022-02-16 | $6.07 | $6.19 | $6.07 | $6.11 | $5.91 | 15,991,600 |
| 2022-02-15 | $6.00 | $6.11 | $6.00 | $6.07 | $5.88 | 22,456,500 |
| 2022-02-14 | $6.15 | $6.18 | $5.98 | $6.02 | $5.83 | 29,460,360 |
| 2022-02-11 | $6.17 | $6.27 | $6.15 | $6.19 | $5.99 | 23,497,140 |
| 2022-02-10 | $6.17 | $6.21 | $6.10 | $6.20 | $6.00 | 20,865,910 |
| 2022-02-09 | $6.22 | $6.25 | $6.12 | $6.14 | $5.94 | 23,700,300 |
| 2022-02-08 | $6.08 | $6.24 | $6.06 | $6.21 | $6.01 | 35,715,330 |
| 2022-02-07 | $5.91 | $6.12 | $5.90 | $6.08 | $5.89 | 29,400,760 |
| 2022-02-04 | $5.85 | $5.85 | $5.85 | $5.85 | $5.66 | 0 |
| 2022-02-03 | $5.85 | $5.85 | $5.85 | $5.85 | $5.66 | 0 |
| 2022-02-02 | $5.85 | $5.85 | $5.85 | $5.85 | $5.66 | 0 |
| 2022-02-01 | $5.85 | $5.85 | $5.85 | $5.85 | $5.66 | 0 |
| 2022-01-28 | $5.99 | $5.99 | $5.83 | $5.85 | $5.66 | 24,817,950 |
| 2022-01-27 | $5.95 | $6.05 | $5.90 | $5.96 | $5.77 | 23,449,640 |
| 2022-01-26 | $5.89 | $6.00 | $5.89 | $5.95 | $5.76 | 16,686,840 |
| 2022-01-25 | $6.03 | $6.05 | $5.88 | $5.89 | $5.70 | 20,192,980 |
| 2022-01-24 | $6.08 | $6.12 | $5.96 | $6.06 | $5.87 | 21,228,010 |
| 2022-01-21 | $6.08 | $6.12 | $6.03 | $6.07 | $5.88 | 16,617,300 |
| 2022-01-20 | $6.06 | $6.18 | $6.05 | $6.10 | $5.90 | 27,585,140 |
| 2022-01-19 | $6.01 | $6.09 | $6.00 | $6.08 | $5.89 | 21,606,340 |
| 2022-01-18 | $5.92 | $6.06 | $5.90 | $6.05 | $5.86 | 31,608,370 |
| 2022-01-17 | $5.90 | $5.97 | $5.83 | $5.93 | $5.74 | 25,294,660 |
| 2022-01-14 | $5.98 | $6.03 | $5.86 | $5.89 | $5.70 | 29,861,100 |
| 2022-01-13 | $5.92 | $6.12 | $5.92 | $6.00 | $5.81 | 35,486,430 |
| 2022-01-12 | $5.93 | $5.98 | $5.86 | $5.97 | $5.78 | 31,988,940 |
| 2022-01-11 | $5.85 | $6.00 | $5.83 | $5.92 | $5.73 | 36,706,590 |
| 2022-01-10 | $5.83 | $5.89 | $5.77 | $5.85 | $5.66 | 27,388,310 |
| 2022-01-07 | $5.69 | $5.84 | $5.68 | $5.79 | $5.60 | 38,481,240 |
| 2022-01-06 | $5.74 | $5.77 | $5.63 | $5.68 | $5.50 | 24,299,890 |
| 2022-01-05 | $5.74 | $5.77 | $5.71 | $5.74 | $5.56 | 27,474,550 |
| 2022-01-04 | $5.66 | $5.71 | $5.65 | $5.71 | $5.53 | 18,760,800 |
| 2022-01-03 | $5.67 | $5.67 | $5.67 | $5.67 | $5.49 | 0 |
| 2021-12-31 | $5.65 | $5.68 | $5.62 | $5.67 | $5.49 | 10,366,160 |
| 2021-12-30 | $5.62 | $5.66 | $5.62 | $5.65 | $5.47 | 10,607,700 |
| 2021-12-29 | $5.64 | $5.65 | $5.61 | $5.62 | $5.44 | 12,503,500 |
| 2021-12-28 | $5.66 | $5.67 | $5.61 | $5.64 | $5.46 | 13,470,820 |
| 2021-12-27 | $5.66 | $5.70 | $5.63 | $5.65 | $5.47 | 16,706,760 |
| 2021-12-24 | $5.66 | $5.69 | $5.64 | $5.67 | $5.49 | 17,881,980 |
| 2021-12-23 | $5.70 | $5.72 | $5.64 | $5.65 | $5.47 | 18,288,740 |
| 2021-12-22 | $5.76 | $5.76 | $5.69 | $5.70 | $5.52 | 18,584,600 |
| 2021-12-21 | $5.64 | $5.77 | $5.62 | $5.74 | $5.56 | 28,469,820 |
| 2021-12-20 | $5.63 | $5.67 | $5.60 | $5.64 | $5.46 | 13,195,960 |
| 2021-12-17 | $5.65 | $5.68 | $5.62 | $5.64 | $5.46 | 12,750,150 |
| 2021-12-16 | $5.63 | $5.66 | $5.61 | $5.65 | $5.47 | 11,137,600 |
| 2021-12-15 | $5.61 | $5.65 | $5.61 | $5.62 | $5.44 | 9,793,840 |
| 2021-12-14 | $5.70 | $5.72 | $5.61 | $5.63 | $5.45 | 18,175,050 |
| 2021-12-13 | $5.65 | $5.75 | $5.64 | $5.70 | $5.52 | 25,340,050 |
| 2021-12-10 | $5.68 | $5.70 | $5.64 | $5.65 | $5.47 | 17,850,160 |
| 2021-12-09 | $5.63 | $5.74 | $5.62 | $5.72 | $5.54 | 27,568,950 |
| 2021-12-08 | $5.68 | $5.69 | $5.61 | $5.66 | $5.48 | 14,637,290 |
| 2021-12-07 | $5.65 | $5.67 | $5.60 | $5.66 | $5.48 | 17,080,850 |
| 2021-12-06 | $5.63 | $5.70 | $5.60 | $5.61 | $5.43 | 24,281,920 |
| 2021-12-03 | $5.61 | $5.61 | $5.61 | $5.61 | $5.43 | 12,931,640 |
| 2021-12-02 | $5.59 | $5.59 | $5.59 | $5.59 | $5.41 | 14,134,200 |
| 2021-12-01 | $5.58 | $5.61 | $5.55 | $5.60 | $5.42 | 12,415,930 |
| 2021-11-30 | $5.55 | $5.63 | $5.55 | $5.58 | $5.40 | 11,142,800 |
| 2021-11-29 | $5.60 | $5.60 | $5.54 | $5.55 | $5.37 | 16,490,590 |
| 2021-11-26 | $5.65 | $5.66 | $5.61 | $5.62 | $5.44 | 12,471,260 |
| 2021-11-25 | $5.68 | $5.69 | $5.64 | $5.66 | $5.48 | 8,560,140 |
| 2021-11-24 | $5.68 | $5.71 | $5.64 | $5.67 | $5.49 | 9,860,290 |
| 2021-11-23 | $5.67 | $5.72 | $5.66 | $5.68 | $5.50 | 11,191,130 |
| 2021-11-22 | $5.71 | $5.72 | $5.66 | $5.67 | $5.49 | 13,715,350 |
| 2021-11-19 | $5.67 | $5.73 | $5.63 | $5.72 | $5.54 | 14,239,550 |
| 2021-11-18 | $5.69 | $5.73 | $5.65 | $5.66 | $5.48 | 13,081,290 |
| 2021-11-17 | $5.71 | $5.73 | $5.66 | $5.67 | $5.49 | 14,449,890 |
| 2021-11-16 | $5.73 | $5.80 | $5.69 | $5.71 | $5.53 | 13,796,580 |
| 2021-11-15 | $5.76 | $5.84 | $5.73 | $5.76 | $5.58 | 15,200,760 |
| 2021-11-12 | $5.81 | $5.82 | $5.75 | $5.78 | $5.59 | 11,805,710 |
| 2021-11-11 | $5.74 | $5.82 | $5.72 | $5.79 | $5.60 | 17,686,330 |
| 2021-11-10 | $5.67 | $5.76 | $5.65 | $5.74 | $5.56 | 22,107,120 |
| 2021-11-09 | $5.65 | $5.68 | $5.60 | $5.67 | $5.49 | 16,611,410 |
| 2021-11-08 | $5.62 | $5.67 | $5.61 | $5.64 | $5.46 | 10,746,590 |
| 2021-11-05 | $5.73 | $5.73 | $5.73 | $5.73 | $5.55 | 20,316,590 |
| 2021-11-04 | $5.73 | $5.78 | $5.67 | $5.73 | $5.55 | 14,752,680 |
| 2021-11-03 | $5.66 | $5.76 | $5.64 | $5.73 | $5.55 | 19,812,880 |
| 2021-11-02 | $5.81 | $5.89 | $5.60 | $5.68 | $5.50 | 33,726,140 |
| 2021-11-01 | $5.89 | $5.91 | $5.70 | $5.84 | $5.65 | 41,432,340 |
| 2021-10-29 | $6.10 | $6.13 | $5.93 | $5.95 | $5.76 | 32,915,370 |
| 2021-10-28 | $6.14 | $6.19 | $6.05 | $6.06 | $5.87 | 21,309,200 |
| 2021-10-27 | $6.27 | $6.27 | $6.13 | $6.17 | $5.97 | 21,773,440 |
| 2021-10-26 | $6.21 | $6.31 | $6.18 | $6.27 | $6.07 | 27,077,140 |
| 2021-10-25 | $6.10 | $6.23 | $6.10 | $6.20 | $6.00 | 26,608,610 |
| 2021-10-22 | $6.27 | $6.32 | $6.13 | $6.15 | $5.95 | 31,592,090 |
| 2021-10-21 | $6.12 | $6.25 | $6.10 | $6.24 | $6.04 | 32,597,600 |
| 2021-10-20 | $6.11 | $6.17 | $6.04 | $6.08 | $5.89 | 18,287,430 |
| 2021-10-19 | $6.06 | $6.14 | $6.01 | $6.12 | $5.92 | 20,631,930 |
| 2021-10-18 | $5.95 | $6.08 | $5.95 | $6.05 | $5.86 | 20,712,080 |
| 2021-10-15 | $5.95 | $6.02 | $5.93 | $5.97 | $5.78 | 17,238,060 |
| 2021-10-14 | $6.01 | $6.02 | $5.93 | $5.96 | $5.77 | 19,087,660 |
| 2021-10-13 | $6.03 | $6.11 | $5.93 | $6.03 | $5.84 | 22,827,070 |
| 2021-10-12 | $5.98 | $6.15 | $5.94 | $6.06 | $5.87 | 28,561,770 |
| 2021-10-11 | $5.99 | $6.13 | $5.98 | $6.02 | $5.83 | 24,674,550 |
| 2021-10-08 | $5.86 | $6.04 | $5.84 | $5.97 | $5.78 | 26,882,200 |
| 2021-10-07 | $5.82 | $5.82 | $5.82 | $5.82 | $5.63 | 0 |
| 2021-10-06 | $5.82 | $5.82 | $5.82 | $5.82 | $5.63 | 0 |
| 2021-09-30 | $5.98 | $5.98 | $5.77 | $5.82 | $5.63 | 26,321,370 |
| 2021-09-29 | $5.91 | $6.00 | $5.89 | $5.97 | $5.78 | 19,019,540 |
| 2021-09-28 | $5.90 | $6.02 | $5.86 | $5.97 | $5.78 | 23,578,750 |
| 2021-09-27 | $5.90 | $5.94 | $5.81 | $5.91 | $5.72 | 21,814,830 |
| 2021-09-24 | $6.06 | $6.11 | $5.91 | $5.93 | $5.74 | 20,761,890 |
| 2021-09-23 | $5.94 | $6.17 | $5.92 | $6.05 | $5.86 | 28,246,230 |
| 2021-09-22 | $5.97 | $5.99 | $5.85 | $5.88 | $5.69 | 37,578,010 |
| 2021-09-21 | $6.10 | $6.10 | $6.10 | $6.10 | $5.90 | 0 |
| 2021-09-20 | $6.10 | $6.10 | $6.10 | $6.10 | $5.90 | 0 |
| 2021-09-17 | $6.11 | $6.16 | $6.05 | $6.10 | $5.90 | 18,850,000 |
| 2021-09-16 | $6.23 | $6.29 | $6.11 | $6.13 | $5.93 | 26,080,250 |
| 2021-09-15 | $6.23 | $6.30 | $6.14 | $6.20 | $6.00 | 23,141,350 |
| 2021-09-14 | $6.41 | $6.41 | $6.21 | $6.29 | $6.09 | 35,876,200 |
| 2021-09-13 | $6.35 | $6.41 | $6.27 | $6.40 | $6.20 | 34,940,200 |
| 2021-09-10 | $6.14 | $6.68 | $6.11 | $6.42 | $6.21 | 58,846,850 |
| 2021-09-09 | $6.13 | $6.20 | $6.09 | $6.14 | $5.94 | 24,766,690 |
| 2021-09-08 | $5.90 | $6.21 | $5.89 | $6.15 | $5.95 | 53,493,260 |
| 2021-09-07 | $5.84 | $5.93 | $5.82 | $5.91 | $5.72 | 24,991,000 |
| 2021-09-06 | $5.81 | $5.91 | $5.79 | $5.85 | $5.66 | 31,953,030 |
| 2021-09-03 | $5.78 | $5.88 | $5.78 | $5.80 | $5.61 | 21,838,040 |
| 2021-09-02 | $5.81 | $5.83 | $5.76 | $5.82 | $5.63 | 24,745,250 |
| 2021-09-01 | $5.68 | $5.84 | $5.64 | $5.81 | $5.62 | 33,734,900 |
| 2021-08-31 | $5.66 | $5.69 | $5.62 | $5.67 | $5.49 | 17,342,750 |
| 2021-08-30 | $5.60 | $5.67 | $5.59 | $5.65 | $5.47 | 26,760,270 |
| 2021-08-27 | $5.52 | $5.61 | $5.52 | $5.59 | $5.41 | 12,263,320 |
| 2021-08-26 | $5.58 | $5.60 | $5.53 | $5.54 | $5.36 | 15,654,260 |
| 2021-08-25 | $5.58 | $5.63 | $5.56 | $5.58 | $5.40 | 11,062,760 |
| 2021-08-24 | $5.62 | $5.64 | $5.56 | $5.59 | $5.41 | 14,901,110 |
| 2021-08-23 | $5.61 | $5.67 | $5.59 | $5.61 | $5.43 | 16,938,400 |
| 2021-08-20 | $5.66 | $5.69 | $5.60 | $5.65 | $5.47 | 13,986,940 |
| 2021-08-19 | $5.75 | $5.79 | $5.65 | $5.66 | $5.48 | 19,653,310 |
| 2021-08-18 | $5.62 | $5.81 | $5.60 | $5.80 | $5.61 | 25,219,460 |
| 2021-08-17 | $5.74 | $5.82 | $5.62 | $5.62 | $5.44 | 22,790,400 |
| 2021-08-16 | $5.73 | $5.78 | $5.68 | $5.76 | $5.58 | 14,304,000 |
| 2021-08-13 | $5.76 | $5.79 | $5.71 | $5.72 | $5.54 | 15,640,250 |
| 2021-08-12 | $5.81 | $5.88 | $5.76 | $5.76 | $5.58 | 19,087,170 |
| 2021-08-11 | $5.89 | $5.94 | $5.81 | $5.84 | $5.65 | 24,408,690 |
| 2021-08-10 | $5.87 | $5.91 | $5.80 | $5.90 | $5.71 | 20,680,880 |
| 2021-08-09 | $5.80 | $5.93 | $5.78 | $5.90 | $5.71 | 19,147,800 |
| 2021-08-06 | $5.81 | $5.89 | $5.72 | $5.83 | $5.64 | 16,491,500 |
| 2021-08-05 | $5.76 | $5.89 | $5.74 | $5.83 | $5.64 | 18,797,630 |
| 2021-08-04 | $5.79 | $5.81 | $5.72 | $5.75 | $5.57 | 12,959,040 |
| 2021-08-03 | $5.77 | $5.85 | $5.70 | $5.81 | $5.62 | 16,279,740 |
| 2021-08-02 | $5.70 | $5.85 | $5.63 | $5.78 | $5.59 | 18,311,660 |
| 2021-07-30 | $5.86 | $5.86 | $5.70 | $5.75 | $5.57 | 18,427,660 |
| 2021-07-29 | $5.93 | $5.93 | $5.82 | $5.88 | $5.69 | 14,711,030 |
| 2021-07-28 | $5.81 | $5.95 | $5.76 | $5.93 | $5.74 | 32,750,950 |
| 2021-07-27 | $5.79 | $5.92 | $5.75 | $5.83 | $5.64 | 35,740,270 |
| 2021-07-26 | $5.74 | $5.82 | $5.71 | $5.74 | $5.56 | 19,754,200 |
| 2021-07-23 | $5.80 | $5.83 | $5.73 | $5.79 | $5.60 | 16,753,300 |
| 2021-07-22 | $5.84 | $5.87 | $5.80 | $5.81 | $5.62 | 14,063,100 |
| 2021-07-21 | $5.81 | $5.86 | $5.77 | $5.84 | $5.65 | 27,072,280 |
| 2021-07-20 | $5.64 | $5.80 | $5.61 | $5.80 | $5.61 | 35,446,300 |
| 2021-07-19 | $5.64 | $5.65 | $5.54 | $5.62 | $5.44 | 24,299,380 |
| 2021-07-16 | $5.48 | $5.51 | $5.44 | $5.49 | $5.31 | 10,229,380 |
| 2021-07-15 | $5.41 | $5.52 | $5.41 | $5.50 | $5.32 | 16,546,330 |
| 2021-07-14 | $5.46 | $5.47 | $5.40 | $5.41 | $5.24 | 11,456,100 |
| 2021-07-13 | $5.48 | $5.50 | $5.41 | $5.48 | $5.30 | 10,599,410 |
| 2021-07-12 | $5.48 | $5.53 | $5.46 | $5.48 | $5.30 | 12,845,800 |
| 2021-07-09 | $5.50 | $5.54 | $5.42 | $5.44 | $5.27 | 11,676,640 |
| 2021-07-08 | $5.61 | $5.62 | $5.50 | $5.50 | $5.32 | 9,660,890 |
| 2021-07-07 | $5.57 | $5.61 | $5.55 | $5.57 | $5.39 | 6,395,950 |
| 2021-07-06 | $5.56 | $5.61 | $5.53 | $5.59 | $5.41 | 9,002,750 |
| 2021-07-05 | $5.77 | $5.77 | $5.70 | $5.72 | $5.36 | 9,982,680 |
| 2021-07-02 | $5.80 | $5.80 | $5.74 | $5.77 | $5.41 | 7,758,580 |
| 2021-07-01 | $5.80 | $5.84 | $5.78 | $5.80 | $5.44 | 10,266,440 |
| 2021-06-30 | $5.80 | $5.84 | $5.78 | $5.80 | $5.44 | 7,751,630 |
| 2021-06-29 | $5.79 | $5.82 | $5.77 | $5.80 | $5.44 | 6,810,070 |
| 2021-06-28 | $5.85 | $5.85 | $5.76 | $5.77 | $5.41 | 12,107,400 |
| 2021-06-25 | $5.77 | $5.89 | $5.77 | $5.88 | $5.51 | 14,915,390 |
| 2021-06-24 | $5.78 | $5.79 | $5.72 | $5.77 | $5.41 | 9,017,270 |
| 2021-06-23 | $5.78 | $5.80 | $5.73 | $5.78 | $5.42 | 8,754,330 |
| 2021-06-22 | $5.81 | $5.85 | $5.76 | $5.78 | $5.42 | 8,761,700 |
| 2021-06-21 | $5.75 | $5.83 | $5.71 | $5.81 | $5.45 | 10,787,050 |
| 2021-06-18 | $5.77 | $5.77 | $5.69 | $5.75 | $5.39 | 11,349,600 |
| 2021-06-17 | $5.81 | $5.86 | $5.76 | $5.76 | $5.40 | 10,926,280 |
| 2021-06-16 | $5.80 | $5.87 | $5.79 | $5.81 | $5.45 | 9,339,170 |
| 2021-06-15 | $5.89 | $5.90 | $5.81 | $5.82 | $5.46 | 12,056,470 |
| 2021-06-14 | $5.90 | $5.90 | $5.90 | $5.90 | $5.53 | 0 |
| 2021-06-11 | $5.98 | $5.99 | $5.90 | $5.90 | $5.53 | 14,588,900 |
| 2021-06-10 | $5.99 | $6.03 | $5.97 | $5.99 | $5.62 | 9,671,640 |
| 2021-06-09 | $5.98 | $6.02 | $5.94 | $5.99 | $5.62 | 10,217,670 |
| 2021-06-08 | $5.98 | $6.00 | $5.95 | $5.98 | $5.61 | 10,133,200 |
| 2021-06-07 | $6.04 | $6.05 | $5.96 | $5.98 | $5.61 | 16,160,900 |
| 2021-06-04 | $6.05 | $6.10 | $6.02 | $6.04 | $5.66 | 13,936,320 |
| 2021-06-03 | $6.09 | $6.14 | $6.03 | $6.04 | $5.66 | 14,309,100 |
| 2021-06-02 | $6.08 | $6.10 | $6.04 | $6.10 | $5.72 | 13,239,250 |
| 2021-06-01 | $6.09 | $6.11 | $6.05 | $6.08 | $5.70 | 12,010,000 |
| 2021-05-31 | $6.16 | $6.17 | $6.08 | $6.11 | $5.73 | 15,209,620 |
| 2021-05-28 | $6.17 | $6.20 | $6.10 | $6.16 | $5.78 | 19,596,420 |
| 2021-05-27 | $6.14 | $6.20 | $6.11 | $6.15 | $5.77 | 21,799,670 |
| 2021-05-26 | $6.09 | $6.26 | $6.08 | $6.17 | $5.79 | 37,578,110 |
| 2021-05-25 | $6.01 | $6.15 | $5.96 | $6.12 | $5.74 | 35,037,660 |
| 2021-05-24 | $6.01 | $6.06 | $5.97 | $5.99 | $5.62 | 12,472,480 |
| 2021-05-21 | $6.09 | $6.09 | $6.00 | $6.01 | $5.64 | 12,584,680 |
| 2021-05-20 | $6.02 | $6.13 | $5.97 | $6.10 | $5.72 | 18,353,540 |
| 2021-05-19 | $6.08 | $6.08 | $6.00 | $6.01 | $5.64 | 14,067,980 |
| 2021-05-18 | $6.09 | $6.11 | $6.07 | $6.09 | $5.71 | 11,105,990 |
| 2021-05-17 | $6.16 | $6.18 | $6.10 | $6.13 | $5.75 | 20,586,330 |
| 2021-05-14 | $6.07 | $6.18 | $6.03 | $6.18 | $5.80 | 27,822,900 |
| 2021-05-13 | $6.04 | $6.08 | $6.01 | $6.06 | $5.68 | 17,955,750 |
| 2021-05-12 | $6.04 | $6.10 | $6.03 | $6.05 | $5.67 | 15,507,300 |
| 2021-05-11 | $6.01 | $6.06 | $5.98 | $6.05 | $5.67 | 12,336,630 |
| 2021-05-10 | $6.05 | $6.07 | $5.95 | $6.01 | $5.64 | 16,342,290 |
| 2021-05-07 | $6.02 | $6.13 | $6.00 | $6.05 | $5.67 | 22,751,920 |
| 2021-05-06 | $5.88 | $6.08 | $5.86 | $6.02 | $5.65 | 28,671,850 |
| 2021-05-05 | $5.86 | $5.86 | $5.86 | $5.86 | $5.50 | 0 |
| 2021-05-04 | $5.86 | $5.86 | $5.86 | $5.86 | $5.50 | 0 |
| 2021-04-30 | $5.95 | $5.95 | $5.82 | $5.86 | $5.50 | 22,147,390 |
| 2021-04-29 | $5.84 | $6.02 | $5.83 | $5.99 | $5.62 | 23,454,270 |
| 2021-04-28 | $5.85 | $5.87 | $5.78 | $5.85 | $5.49 | 12,002,590 |
| 2021-04-27 | $5.84 | $5.88 | $5.83 | $5.85 | $5.49 | 10,142,250 |
| 2021-04-26 | $5.92 | $6.00 | $5.83 | $5.84 | $5.48 | 17,446,880 |
| 2021-04-23 | $5.96 | $5.99 | $5.90 | $5.94 | $5.57 | 12,098,590 |
| 2021-04-22 | $6.06 | $6.08 | $5.96 | $5.97 | $5.60 | 17,245,570 |
| 2021-04-21 | $6.00 | $6.11 | $5.98 | $6.07 | $5.69 | 18,076,160 |
| 2021-04-20 | $6.05 | $6.11 | $5.98 | $6.01 | $5.64 | 17,370,800 |
| 2021-04-19 | $6.06 | $6.07 | $5.97 | $6.06 | $5.68 | 17,761,090 |
| 2021-04-16 | $5.95 | $6.04 | $5.92 | $6.03 | $5.65 | 16,108,020 |
| 2021-04-15 | $5.96 | $5.97 | $5.89 | $5.93 | $5.56 | 11,166,840 |
| 2021-04-14 | $5.94 | $5.98 | $5.89 | $5.97 | $5.60 | 12,193,160 |
| 2021-04-13 | $6.05 | $6.10 | $5.90 | $5.95 | $5.58 | 26,125,700 |
| 2021-04-12 | $6.10 | $6.16 | $6.04 | $6.06 | $5.68 | 16,109,160 |
| 2021-04-09 | $6.23 | $6.23 | $6.10 | $6.14 | $5.76 | 22,107,790 |
| 2021-04-08 | $6.25 | $6.29 | $6.22 | $6.23 | $5.84 | 21,584,880 |
| 2021-04-07 | $6.36 | $6.38 | $6.28 | $6.30 | $5.91 | 18,057,510 |
| 2021-04-06 | $6.40 | $6.46 | $6.36 | $6.39 | $5.99 | 15,798,670 |
| 2021-04-05 | $6.42 | $6.42 | $6.42 | $6.42 | $6.02 | 0 |
| 2021-04-02 | $6.36 | $6.45 | $6.27 | $6.42 | $6.02 | 25,093,650 |
| 2021-04-01 | $6.40 | $6.44 | $6.34 | $6.38 | $5.98 | 17,837,020 |
| 2021-03-31 | $6.28 | $6.48 | $6.27 | $6.41 | $6.01 | 28,891,490 |
| 2021-03-30 | $6.34 | $6.37 | $6.22 | $6.30 | $5.91 | 21,119,070 |
| 2021-03-29 | $6.37 | $6.38 | $6.28 | $6.36 | $5.96 | 18,629,300 |
| 2021-03-26 | $6.33 | $6.38 | $6.28 | $6.36 | $5.96 | 16,559,940 |
| 2021-03-25 | $6.37 | $6.44 | $6.30 | $6.32 | $5.93 | 15,732,990 |
| 2021-03-24 | $6.46 | $6.48 | $6.28 | $6.37 | $5.97 | 31,012,010 |
| 2021-03-23 | $6.59 | $6.61 | $6.49 | $6.50 | $6.10 | 22,335,600 |
| 2021-03-22 | $6.50 | $6.63 | $6.48 | $6.59 | $6.18 | 26,284,300 |
| 2021-03-19 | $6.62 | $6.76 | $6.49 | $6.55 | $6.14 | 33,688,650 |
| 2021-03-18 | $6.60 | $6.69 | $6.57 | $6.65 | $6.24 | 20,704,190 |
| 2021-03-17 | $6.74 | $6.75 | $6.55 | $6.62 | $6.21 | 31,781,460 |
| 2021-03-16 | $6.80 | $6.86 | $6.65 | $6.77 | $6.35 | 34,355,550 |
| 2021-03-15 | $6.74 | $6.89 | $6.70 | $6.78 | $6.36 | 35,478,920 |
| 2021-03-12 | $6.72 | $6.80 | $6.62 | $6.74 | $6.32 | 24,950,850 |
| 2021-03-11 | $6.58 | $6.80 | $6.57 | $6.74 | $6.32 | 30,269,510 |
| 2021-03-10 | $6.57 | $6.64 | $6.42 | $6.59 | $6.18 | 26,363,110 |
| 2021-03-09 | $7.12 | $7.15 | $6.54 | $6.56 | $6.15 | 63,172,640 |
| 2021-03-08 | $7.13 | $7.22 | $7.03 | $7.05 | $6.61 | 28,508,280 |
| 2021-03-05 | $7.15 | $7.28 | $7.03 | $7.11 | $6.67 | 30,467,560 |
| 2021-03-04 | $7.24 | $7.38 | $7.15 | $7.19 | $6.74 | 43,200,770 |
| 2021-03-03 | $7.03 | $7.39 | $7.02 | $7.32 | $6.86 | 55,743,220 |
| 2021-03-02 | $7.17 | $7.22 | $7.00 | $7.05 | $6.61 | 28,604,530 |
| 2021-03-01 | $7.05 | $7.23 | $6.98 | $7.21 | $6.76 | 39,240,660 |
| 2021-02-26 | $7.10 | $7.26 | $6.95 | $7.01 | $6.57 | 49,917,830 |
| 2021-02-25 | $7.31 | $7.42 | $7.07 | $7.23 | $6.78 | 54,918,420 |
| 2021-02-24 | $7.40 | $7.46 | $7.19 | $7.34 | $6.88 | 62,476,400 |
| 2021-02-23 | $7.20 | $7.74 | $7.19 | $7.48 | $7.01 | 106,524,790 |
| 2021-02-22 | $7.60 | $7.73 | $7.25 | $7.28 | $6.83 | 100,077,010 |
| 2021-02-19 | $7.41 | $7.87 | $7.38 | $7.69 | $7.21 | 109,361,850 |
| 2021-02-18 | $7.10 | $7.61 | $7.04 | $7.59 | $7.12 | 118,166,700 |
| 2021-02-17 | $7.18 | $7.18 | $7.18 | $7.18 | $6.73 | 0 |
| 2021-02-16 | $7.18 | $7.18 | $7.18 | $7.18 | $6.73 | 0 |
| 2021-02-15 | $7.18 | $7.18 | $7.18 | $7.18 | $6.73 | 0 |
| 2021-02-12 | $7.18 | $7.18 | $7.18 | $7.18 | $6.73 | 0 |
| 2021-02-11 | $7.18 | $7.18 | $7.18 | $7.18 | $6.73 | 0 |
| 2021-02-10 | $7.30 | $7.96 | $7.06 | $7.18 | $6.73 | 136,674,390 |
| 2021-02-09 | $7.18 | $7.43 | $6.96 | $7.40 | $6.94 | 132,326,020 |
| 2021-02-08 | $7.30 | $7.30 | $6.78 | $7.10 | $6.66 | 164,329,740 |
| 2021-02-05 | $6.60 | $7.35 | $6.60 | $7.35 | $6.89 | 183,359,120 |
| 2021-02-04 | $6.20 | $6.89 | $6.16 | $6.68 | $6.26 | 123,712,960 |
| 2021-02-03 | $6.37 | $6.44 | $6.22 | $6.26 | $5.87 | 64,590,560 |
| 2021-02-02 | $6.60 | $6.61 | $6.32 | $6.37 | $5.97 | 70,044,640 |
| 2021-02-01 | $6.56 | $6.71 | $6.47 | $6.68 | $6.26 | 74,543,400 |
| 2021-01-29 | $6.52 | $6.68 | $6.30 | $6.62 | $6.21 | 99,782,900 |
| 2021-01-28 | $6.30 | $6.55 | $6.30 | $6.44 | $6.04 | 89,354,700 |
| 2021-01-27 | $6.07 | $6.69 | $6.05 | $6.43 | $6.03 | 124,682,940 |
| 2021-01-26 | $6.00 | $6.29 | $5.97 | $6.08 | $5.70 | 48,710,490 |
| 2021-01-25 | $6.03 | $6.09 | $5.88 | $6.04 | $5.66 | 29,722,110 |
| 2021-01-22 | $6.21 | $6.27 | $6.06 | $6.06 | $5.68 | 43,666,760 |
| 2021-01-21 | $6.21 | $6.36 | $6.09 | $6.21 | $5.82 | 53,474,860 |
| 2021-01-20 | $6.19 | $6.29 | $6.05 | $6.11 | $5.73 | 31,171,490 |
| 2021-01-19 | $6.09 | $6.22 | $6.01 | $6.20 | $5.81 | 40,797,870 |
| 2021-01-18 | $6.05 | $6.20 | $5.96 | $6.14 | $5.76 | 40,716,560 |
| 2021-01-15 | $6.04 | $6.28 | $5.98 | $6.07 | $5.69 | 69,573,280 |
| 2021-01-14 | $5.76 | $6.20 | $5.76 | $5.93 | $5.56 | 53,033,130 |
| 2021-01-13 | $5.78 | $5.85 | $5.69 | $5.72 | $5.36 | 15,686,840 |
| 2021-01-12 | $5.70 | $5.86 | $5.65 | $5.82 | $5.46 | 19,374,600 |
| 2021-01-11 | $5.70 | $5.83 | $5.68 | $5.69 | $5.34 | 15,882,030 |
| 2021-01-08 | $5.74 | $5.80 | $5.67 | $5.73 | $5.37 | 14,362,470 |
| 2021-01-07 | $5.88 | $5.94 | $5.68 | $5.74 | $5.38 | 22,574,330 |
| 2021-01-06 | $5.94 | $5.99 | $5.86 | $5.88 | $5.51 | 16,713,860 |
| 2021-01-05 | $5.91 | $5.95 | $5.81 | $5.95 | $5.58 | 25,452,880 |
| 2021-01-04 | $6.07 | $6.07 | $5.90 | $5.99 | $5.62 | 31,281,020 |
| 2021-01-01 | $6.08 | $6.08 | $6.08 | $6.08 | $5.70 | 0 |
| 2020-12-31 | $5.86 | $6.14 | $5.84 | $6.08 | $5.70 | 45,710,200 |
| 2020-12-30 | $5.83 | $5.84 | $5.72 | $5.84 | $5.48 | 15,075,590 |
| 2020-12-29 | $5.78 | $5.91 | $5.75 | $5.78 | $5.42 | 15,200,270 |
| 2020-12-28 | $5.66 | $5.85 | $5.60 | $5.77 | $5.41 | 23,819,910 |
| 2020-12-25 | $5.63 | $5.77 | $5.61 | $5.70 | $5.35 | 13,290,300 |
| 2020-12-24 | $5.67 | $5.76 | $5.65 | $5.66 | $5.31 | 10,303,070 |
| 2020-12-23 | $5.69 | $5.74 | $5.64 | $5.68 | $5.33 | 11,780,680 |
| 2020-12-22 | $5.79 | $5.84 | $5.67 | $5.69 | $5.34 | 17,671,930 |
| 2020-12-21 | $5.78 | $5.82 | $5.72 | $5.80 | $5.44 | 10,888,120 |
| 2020-12-18 | $5.84 | $5.87 | $5.75 | $5.76 | $5.40 | 10,688,070 |
| 2020-12-17 | $5.76 | $5.87 | $5.67 | $5.84 | $5.48 | 17,234,220 |
| 2020-12-16 | $5.84 | $5.88 | $5.75 | $5.77 | $5.41 | 11,965,200 |
| 2020-12-15 | $5.89 | $5.94 | $5.78 | $5.85 | $5.49 | 15,465,540 |
| 2020-12-14 | $5.84 | $5.94 | $5.81 | $5.93 | $5.56 | 16,954,460 |
| 2020-12-11 | $5.90 | $5.94 | $5.81 | $5.84 | $5.48 | 16,694,190 |
| 2020-12-10 | $5.87 | $5.93 | $5.81 | $5.89 | $5.52 | 16,622,680 |
| 2020-12-09 | $5.91 | $6.05 | $5.88 | $5.88 | $5.51 | 24,016,120 |
| 2020-12-08 | $5.92 | $6.00 | $5.87 | $5.90 | $5.53 | 16,864,930 |
| 2020-12-07 | $6.03 | $6.08 | $5.91 | $5.91 | $5.54 | 24,274,190 |
| 2020-12-04 | $6.12 | $6.17 | $6.02 | $6.06 | $5.68 | 35,367,120 |
| 2020-12-03 | $6.14 | $6.44 | $6.04 | $6.28 | $5.89 | 70,883,650 |
| 2020-12-02 | $6.26 | $6.33 | $6.12 | $6.18 | $5.80 | 61,582,030 |
| 2020-12-01 | $5.93 | $6.38 | $5.88 | $6.33 | $5.94 | 86,802,080 |
| 2020-11-30 | $6.15 | $6.46 | $6.00 | $6.00 | $5.63 | 89,541,000 |
| 2020-11-27 | $5.76 | $6.06 | $5.74 | $6.05 | $5.67 | 46,953,200 |
| 2020-11-26 | $5.71 | $5.81 | $5.68 | $5.76 | $5.40 | 17,649,380 |
| 2020-11-25 | $5.75 | $5.87 | $5.72 | $5.72 | $5.36 | 26,717,310 |
| 2020-11-24 | $5.73 | $5.77 | $5.68 | $5.71 | $5.35 | 12,849,900 |
| 2020-11-23 | $5.67 | $5.80 | $5.65 | $5.75 | $5.39 | 23,873,330 |
| 2020-11-20 | $5.71 | $5.72 | $5.65 | $5.68 | $5.33 | 11,008,950 |
| 2020-11-19 | $5.69 | $5.76 | $5.66 | $5.73 | $5.37 | 15,927,950 |
| 2020-11-18 | $5.64 | $5.76 | $5.63 | $5.70 | $5.35 | 18,310,260 |
| 2020-11-17 | $5.63 | $5.69 | $5.58 | $5.66 | $5.31 | 13,195,890 |
| 2020-11-16 | $5.59 | $5.63 | $5.56 | $5.63 | $5.28 | 8,167,280 |
| 2020-11-13 | $5.59 | $5.61 | $5.54 | $5.58 | $5.23 | 11,409,340 |
| 2020-11-12 | $5.66 | $5.70 | $5.61 | $5.61 | $5.26 | 12,877,350 |
| 2020-11-11 | $5.65 | $5.73 | $5.64 | $5.69 | $5.34 | 19,256,900 |
| 2020-11-10 | $5.77 | $5.80 | $5.65 | $5.68 | $5.33 | 20,720,670 |
| 2020-11-09 | $5.63 | $5.82 | $5.60 | $5.72 | $5.36 | 27,068,250 |
| 2020-11-06 | $5.65 | $5.66 | $5.57 | $5.61 | $5.26 | 13,549,570 |
| 2020-11-05 | $5.69 | $5.71 | $5.60 | $5.64 | $5.29 | 18,573,540 |
| 2020-11-04 | $5.73 | $5.74 | $5.63 | $5.65 | $5.30 | 12,767,730 |
| 2020-11-03 | $5.58 | $5.72 | $5.58 | $5.68 | $5.33 | 14,224,300 |
| 2020-11-02 | $5.53 | $5.65 | $5.52 | $5.59 | $5.24 | 13,286,730 |
| 2020-10-30 | $5.67 | $5.78 | $5.55 | $5.55 | $5.20 | 19,907,910 |
| 2020-10-29 | $5.60 | $5.72 | $5.60 | $5.69 | $5.34 | 13,118,410 |
| 2020-10-28 | $5.86 | $5.86 | $5.66 | $5.70 | $5.35 | 25,330,660 |
| 2020-10-27 | $5.91 | $5.96 | $5.81 | $5.85 | $5.49 | 21,057,950 |
| 2020-10-26 | $6.11 | $6.28 | $5.94 | $5.97 | $5.60 | 42,280,580 |
| 2020-10-23 | $5.91 | $6.23 | $5.88 | $6.13 | $5.75 | 58,702,240 |
| 2020-10-22 | $5.94 | $6.05 | $5.87 | $5.91 | $5.54 | 16,149,240 |
| 2020-10-21 | $5.90 | $6.04 | $5.83 | $6.00 | $5.63 | 22,390,920 |
| 2020-10-20 | $5.94 | $5.96 | $5.83 | $5.91 | $5.54 | 15,281,440 |
| 2020-10-19 | $6.03 | $6.18 | $5.93 | $5.97 | $5.60 | 31,867,960 |
| 2020-10-16 | $5.83 | $6.04 | $5.83 | $6.00 | $5.63 | 35,769,080 |
| 2020-10-15 | $5.75 | $5.93 | $5.74 | $5.85 | $5.49 | 31,419,550 |
| 2020-10-14 | $5.75 | $5.81 | $5.70 | $5.74 | $5.38 | 11,853,020 |
| 2020-10-13 | $5.76 | $5.76 | $5.69 | $5.73 | $5.37 | 11,581,920 |
| 2020-10-12 | $5.59 | $5.84 | $5.58 | $5.77 | $5.41 | 21,943,030 |
| 2020-10-09 | $5.57 | $5.61 | $5.56 | $5.58 | $5.23 | 7,325,250 |
| 2020-10-08 | $5.53 | $5.53 | $5.53 | $5.53 | $5.19 | 0 |
| 2020-10-07 | $5.53 | $5.53 | $5.53 | $5.53 | $5.19 | 0 |
| 2020-10-06 | $5.53 | $5.53 | $5.53 | $5.53 | $5.19 | 0 |
| 2020-10-05 | $5.53 | $5.53 | $5.53 | $5.53 | $5.19 | 0 |
| 2020-10-02 | $5.53 | $5.53 | $5.53 | $5.53 | $5.19 | 0 |
| 2020-10-01 | $5.53 | $5.53 | $5.53 | $5.53 | $5.19 | 0 |
| 2020-09-30 | $5.62 | $5.65 | $5.52 | $5.53 | $5.19 | 10,074,270 |
| 2020-09-29 | $5.62 | $5.67 | $5.62 | $5.63 | $5.28 | 7,131,770 |
| 2020-09-28 | $5.64 | $5.68 | $5.62 | $5.64 | $5.29 | 5,828,100 |
| 2020-09-25 | $5.63 | $5.68 | $5.61 | $5.66 | $5.31 | 8,290,660 |
| 2020-09-24 | $5.68 | $5.72 | $5.62 | $5.63 | $5.28 | 12,267,840 |
| 2020-09-23 | $5.75 | $5.79 | $5.70 | $5.70 | $5.35 | 13,185,720 |
| 2020-09-22 | $5.77 | $5.97 | $5.73 | $5.76 | $5.40 | 23,882,800 |
| 2020-09-21 | $5.98 | $5.98 | $5.79 | $5.86 | $5.50 | 23,045,460 |
| 2020-09-18 | $5.63 | $5.89 | $5.61 | $5.87 | $5.50 | 31,293,510 |
| 2020-09-17 | $5.63 | $5.67 | $5.60 | $5.63 | $5.28 | 8,466,740 |
| 2020-09-16 | $5.63 | $5.72 | $5.61 | $5.65 | $5.30 | 8,967,710 |
| 2020-09-15 | $5.64 | $5.66 | $5.61 | $5.63 | $5.28 | 8,687,590 |
| 2020-09-14 | $5.68 | $5.70 | $5.60 | $5.66 | $5.31 | 11,925,500 |
| 2020-09-11 | $5.73 | $5.77 | $5.61 | $5.65 | $5.30 | 14,649,250 |
| 2020-09-10 | $5.84 | $5.85 | $5.71 | $5.75 | $5.39 | 14,666,620 |
| 2020-09-09 | $5.72 | $5.86 | $5.71 | $5.79 | $5.43 | 18,035,310 |
| 2020-09-08 | $5.72 | $5.82 | $5.71 | $5.77 | $5.41 | 13,692,070 |
| 2020-09-07 | $5.79 | $5.80 | $5.70 | $5.70 | $5.35 | 11,923,970 |
| 2020-09-04 | $5.76 | $5.80 | $5.73 | $5.79 | $5.43 | 13,493,830 |
| 2020-09-03 | $5.81 | $5.89 | $5.78 | $5.82 | $5.46 | 13,707,150 |
| 2020-09-02 | $5.88 | $5.89 | $5.78 | $5.81 | $5.45 | 15,213,500 |
| 2020-09-01 | $5.83 | $5.90 | $5.82 | $5.87 | $5.50 | 12,029,820 |
| 2020-08-31 | $5.96 | $6.07 | $5.86 | $5.86 | $5.50 | 26,654,350 |
| 2020-08-28 | $5.77 | $5.95 | $5.73 | $5.95 | $5.58 | 29,860,930 |
| 2020-08-27 | $5.75 | $5.79 | $5.70 | $5.76 | $5.40 | 12,914,490 |
| 2020-08-26 | $5.85 | $5.90 | $5.73 | $5.74 | $5.38 | 18,515,760 |
| 2020-08-25 | $5.90 | $5.95 | $5.84 | $5.86 | $5.50 | 16,586,220 |
| 2020-08-24 | $5.95 | $5.98 | $5.89 | $5.90 | $5.53 | 13,353,890 |
| 2020-08-21 | $5.97 | $6.00 | $5.88 | $5.95 | $5.58 | 15,693,030 |
| 2020-08-20 | $5.99 | $6.08 | $5.88 | $5.93 | $5.56 | 25,243,850 |
| 2020-08-19 | $6.11 | $6.27 | $6.03 | $6.04 | $5.66 | 40,520,620 |
| 2020-08-18 | $6.14 | $6.18 | $6.06 | $6.13 | $5.75 | 40,240,480 |
| 2020-08-17 | $5.84 | $6.38 | $5.84 | $6.19 | $5.80 | 90,571,170 |
| 2020-08-14 | $5.66 | $5.80 | $5.63 | $5.80 | $5.44 | 23,446,930 |
| 2020-08-13 | $5.67 | $5.71 | $5.64 | $5.68 | $5.33 | 14,858,030 |
| 2020-08-12 | $5.61 | $5.72 | $5.58 | $5.67 | $5.32 | 20,821,650 |
| 2020-08-11 | $5.66 | $5.81 | $5.63 | $5.64 | $5.29 | 33,153,120 |
| 2020-08-10 | $5.60 | $5.69 | $5.57 | $5.65 | $5.30 | 17,940,570 |
| 2020-08-07 | $5.73 | $5.77 | $5.60 | $5.62 | $5.27 | 22,159,600 |
| 2020-08-06 | $5.74 | $5.82 | $5.68 | $5.77 | $5.41 | 23,687,300 |
| 2020-08-05 | $5.80 | $5.81 | $5.69 | $5.75 | $5.39 | 26,224,240 |
| 2020-08-04 | $5.75 | $5.98 | $5.68 | $5.87 | $5.50 | 52,173,270 |
| 2020-08-03 | $5.73 | $5.75 | $5.66 | $5.74 | $5.38 | 29,071,350 |
| 2020-07-31 | $5.62 | $5.74 | $5.58 | $5.66 | $5.31 | 24,080,540 |
| 2020-07-30 | $5.74 | $5.74 | $5.62 | $5.64 | $5.29 | 22,108,450 |
| 2020-07-29 | $5.55 | $5.75 | $5.53 | $5.74 | $5.38 | 26,384,870 |
| 2020-07-28 | $5.58 | $5.65 | $5.52 | $5.58 | $5.23 | 17,325,970 |
| 2020-07-27 | $5.60 | $5.66 | $5.50 | $5.56 | $5.21 | 19,288,640 |
| 2020-07-24 | $5.83 | $5.87 | $5.53 | $5.55 | $5.20 | 38,954,500 |
| 2020-07-23 | $5.95 | $5.99 | $5.79 | $5.84 | $5.48 | 45,966,770 |
| 2020-07-22 | $6.01 | $6.13 | $5.95 | $6.00 | $5.63 | 41,169,380 |
| 2020-07-21 | $6.16 | $6.16 | $6.02 | $6.04 | $5.66 | 42,200,950 |
| 2020-07-20 | $6.08 | $6.24 | $5.97 | $6.21 | $5.82 | 62,570,100 |
| 2020-07-17 | $6.11 | $6.35 | $5.95 | $6.08 | $5.70 | 67,718,100 |
| 2020-07-16 | $5.94 | $6.48 | $5.94 | $6.11 | $5.73 | 96,520,460 |
| 2020-07-15 | $6.09 | $6.15 | $5.89 | $6.01 | $5.64 | 62,707,230 |
| 2020-07-14 | $6.22 | $6.26 | $6.05 | $6.11 | $5.73 | 71,768,720 |
| 2020-07-13 | $6.24 | $6.48 | $6.01 | $6.33 | $5.94 | 118,664,900 |
| 2020-07-10 | $6.95 | $7.42 | $6.50 | $6.50 | $6.10 | 171,819,360 |
| 2020-07-09 | $6.50 | $6.85 | $6.35 | $6.85 | $6.42 | 123,977,660 |
| 2020-07-08 | $5.62 | $6.23 | $5.58 | $6.23 | $5.84 | 101,886,920 |
| 2020-07-07 | $6.03 | $6.15 | $5.65 | $5.66 | $5.31 | 75,356,290 |
| 2020-07-06 | $5.36 | $5.81 | $5.36 | $5.81 | $5.45 | 64,927,620 |
| 2020-07-03 | $5.16 | $5.36 | $5.14 | $5.28 | $4.95 | 40,954,010 |
| 2020-07-02 | $4.98 | $5.18 | $4.95 | $5.16 | $4.84 | 32,132,100 |
| 2020-07-01 | $4.90 | $4.97 | $4.87 | $4.97 | $4.66 | 14,182,910 |
| 2020-06-30 | $4.90 | $4.96 | $4.87 | $4.91 | $4.60 | 10,196,100 |
| 2020-06-29 | $5.00 | $5.03 | $4.88 | $4.90 | $4.60 | 12,071,750 |
| 2020-06-26 | $4.96 | $4.96 | $4.96 | $4.96 | $4.65 | 0 |
| 2020-06-25 | $4.96 | $4.96 | $4.96 | $4.96 | $4.65 | 0 |
| 2020-06-24 | $4.89 | $5.04 | $4.88 | $4.96 | $4.65 | 16,247,300 |
| 2020-06-23 | $4.93 | $4.93 | $4.86 | $4.88 | $4.58 | 7,484,550 |
| 2020-06-22 | $4.94 | $4.97 | $4.91 | $4.93 | $4.62 | 8,685,000 |
| 2020-06-19 | $4.89 | $4.95 | $4.88 | $4.95 | $4.64 | 7,995,320 |
| 2020-06-18 | $4.86 | $4.92 | $4.83 | $4.90 | $4.60 | 7,022,250 |
| 2020-06-17 | $4.88 | $4.89 | $4.83 | $4.87 | $4.57 | 5,021,100 |
| 2020-06-16 | $4.86 | $4.89 | $4.83 | $4.88 | $4.58 | 5,899,690 |
| 2020-06-15 | $4.86 | $4.88 | $4.82 | $4.85 | $4.55 | 5,691,390 |
| 2020-06-12 | $4.80 | $4.90 | $4.80 | $4.87 | $4.57 | 5,559,970 |
| 2020-06-11 | $4.92 | $4.93 | $4.85 | $4.86 | $4.56 | 8,189,700 |
| 2020-06-10 | $4.93 | $4.94 | $4.90 | $4.91 | $4.60 | 4,591,640 |
| 2020-06-09 | $4.95 | $4.96 | $4.92 | $4.93 | $4.62 | 5,245,410 |
| 2020-06-08 | $4.93 | $4.97 | $4.93 | $4.93 | $4.62 | 7,482,590 |
| 2020-06-05 | $4.96 | $4.97 | $4.89 | $4.92 | $4.61 | 8,401,250 |
| 2020-06-04 | $5.16 | $5.17 | $5.08 | $5.12 | $4.63 | 9,541,330 |
| 2020-06-03 | $5.16 | $5.21 | $5.13 | $5.15 | $4.66 | 9,933,320 |
| 2020-06-02 | $5.13 | $5.16 | $5.11 | $5.15 | $4.66 | 9,817,800 |
| 2020-06-01 | $5.04 | $5.14 | $5.03 | $5.13 | $4.64 | 11,908,140 |
| 2020-05-29 | $5.06 | $5.07 | $5.02 | $5.02 | $4.54 | 6,151,710 |
| 2020-05-28 | $5.04 | $5.10 | $5.02 | $5.08 | $4.60 | 9,148,920 |
| 2020-05-27 | $5.04 | $5.07 | $4.99 | $5.02 | $4.54 | 7,160,000 |
| 2020-05-26 | $5.02 | $5.07 | $5.00 | $5.04 | $4.56 | 5,924,700 |
| 2020-05-25 | $5.01 | $5.05 | $4.99 | $5.02 | $4.54 | 5,499,710 |
| 2020-05-22 | $5.06 | $5.08 | $4.99 | $5.01 | $4.53 | 5,972,740 |
| 2020-05-21 | $5.07 | $5.08 | $5.05 | $5.07 | $4.59 | 6,493,440 |
| 2020-05-20 | $5.07 | $5.08 | $5.01 | $5.05 | $4.57 | 7,872,640 |
| 2020-05-19 | $5.08 | $5.09 | $5.07 | $5.07 | $4.59 | 6,661,830 |
| 2020-05-18 | $5.01 | $5.08 | $4.98 | $5.06 | $4.58 | 6,628,780 |
| 2020-05-15 | $5.01 | $5.05 | $4.99 | $5.01 | $4.53 | 6,429,150 |
| 2020-05-14 | $5.02 | $5.04 | $5.00 | $5.01 | $4.53 | 4,829,200 |
| 2020-05-13 | $5.07 | $5.07 | $5.03 | $5.05 | $4.57 | 6,088,510 |
| 2020-05-12 | $5.09 | $5.10 | $5.04 | $5.07 | $4.59 | 5,625,300 |
| 2020-05-11 | $5.10 | $5.11 | $5.05 | $5.09 | $4.60 | 6,744,520 |
| 2020-05-08 | $5.06 | $5.11 | $5.04 | $5.09 | $4.60 | 7,135,740 |
| 2020-05-07 | $5.07 | $5.10 | $5.03 | $5.04 | $4.56 | 5,130,210 |
| 2020-05-06 | $5.01 | $5.09 | $5.00 | $5.08 | $4.60 | 6,789,710 |
| 2020-05-05 | $5.06 | $5.06 | $5.06 | $5.06 | $4.58 | 0 |
| 2020-05-04 | $5.06 | $5.06 | $5.06 | $5.06 | $4.58 | 0 |
| 2020-05-01 | $5.06 | $5.06 | $5.06 | $5.06 | $4.58 | 0 |
| 2020-04-30 | $5.03 | $5.08 | $5.03 | $5.06 | $4.58 | 9,456,460 |
| 2020-04-29 | $4.93 | $5.02 | $4.93 | $5.02 | $4.54 | 8,413,850 |
| 2020-04-28 | $4.94 | $4.97 | $4.82 | $4.95 | $4.48 | 9,011,120 |
| 2020-04-27 | $4.87 | $4.99 | $4.87 | $4.95 | $4.48 | 10,206,460 |
| 2020-04-24 | $4.96 | $4.98 | $4.88 | $4.90 | $4.43 | 5,999,690 |
| 2020-04-23 | $4.98 | $4.99 | $4.96 | $4.96 | $4.49 | 5,411,990 |
| 2020-04-22 | $5.01 | $5.01 | $4.96 | $4.98 | $4.51 | 8,111,580 |
| 2020-04-21 | $4.98 | $5.03 | $4.97 | $5.03 | $4.55 | 7,437,380 |
| 2020-04-20 | $5.01 | $5.01 | $4.98 | $5.01 | $4.53 | 5,808,220 |
| 2020-04-17 | $5.05 | $5.05 | $5.00 | $5.01 | $4.53 | 8,228,930 |
| 2020-04-16 | $5.03 | $5.04 | $4.99 | $5.04 | $4.56 | 6,215,890 |
| 2020-04-15 | $5.05 | $5.06 | $5.02 | $5.02 | $4.54 | 5,855,200 |
| 2020-04-14 | $5.01 | $5.07 | $5.00 | $5.04 | $4.56 | 6,871,580 |
| 2020-04-13 | $5.04 | $5.04 | $4.98 | $4.99 | $4.51 | 5,767,670 |
| 2020-04-10 | $5.04 | $5.09 | $5.04 | $5.05 | $4.57 | 8,094,690 |
| 2020-04-09 | $5.06 | $5.07 | $5.04 | $5.04 | $4.56 | 5,615,370 |
| 2020-04-08 | $5.08 | $5.08 | $5.03 | $5.05 | $4.57 | 6,724,090 |
| 2020-04-07 | $5.07 | $5.09 | $5.05 | $5.06 | $4.58 | 7,756,160 |
| 2020-04-06 | $5.00 | $5.00 | $5.00 | $5.00 | $4.52 | 0 |
| 2020-04-03 | $5.01 | $5.05 | $4.99 | $5.00 | $4.52 | 7,152,400 |
| 2020-04-02 | $4.98 | $5.04 | $4.97 | $5.04 | $4.56 | 5,618,010 |
| 2020-04-01 | $4.99 | $5.05 | $4.98 | $5.00 | $4.52 | 8,127,810 |
| 2020-03-31 | $5.04 | $5.06 | $4.97 | $4.98 | $4.51 | 9,091,640 |
| 2020-03-30 | $4.98 | $5.06 | $4.94 | $5.01 | $4.53 | 12,118,420 |
| 2020-03-27 | $5.10 | $5.11 | $5.02 | $5.03 | $4.55 | 16,201,870 |
| 2020-03-26 | $5.13 | $5.18 | $5.04 | $5.05 | $4.57 | 13,663,200 |
| 2020-03-25 | $5.18 | $5.20 | $5.12 | $5.16 | $4.67 | 7,840,660 |
| 2020-03-24 | $5.04 | $5.12 | $5.04 | $5.11 | $4.62 | 8,354,520 |
| 2020-03-23 | $5.04 | $5.06 | $4.99 | $5.01 | $4.53 | 7,079,840 |
| 2020-03-20 | $5.08 | $5.14 | $5.04 | $5.12 | $4.63 | 7,074,870 |
| 2020-03-19 | $5.02 | $5.09 | $4.96 | $5.06 | $4.58 | 10,459,080 |
| 2020-03-18 | $5.17 | $5.19 | $5.03 | $5.04 | $4.56 | 12,775,300 |
| 2020-03-17 | $5.13 | $5.21 | $5.08 | $5.14 | $4.65 | 11,795,990 |
| 2020-03-16 | $5.31 | $5.31 | $5.11 | $5.12 | $4.63 | 19,248,300 |
| 2020-03-13 | $5.09 | $5.36 | $5.04 | $5.36 | $4.85 | 19,675,660 |
| 2020-03-12 | $5.29 | $5.38 | $5.26 | $5.29 | $4.79 | 13,806,270 |
| 2020-03-11 | $5.37 | $5.39 | $5.29 | $5.29 | $4.79 | 14,091,900 |
| 2020-03-10 | $5.24 | $5.41 | $5.21 | $5.38 | $4.87 | 20,487,340 |
| 2020-03-09 | $5.35 | $5.38 | $5.27 | $5.27 | $4.77 | 20,768,950 |
| 2020-03-06 | $5.53 | $5.57 | $5.46 | $5.47 | $4.95 | 27,032,260 |
| 2020-03-05 | $5.45 | $5.73 | $5.40 | $5.62 | $5.08 | 47,486,890 |
| 2020-03-04 | $5.35 | $5.45 | $5.34 | $5.42 | $4.90 | 18,154,680 |
| 2020-03-03 | $5.29 | $5.41 | $5.29 | $5.37 | $4.86 | 25,446,860 |
| 2020-03-02 | $5.14 | $5.30 | $5.14 | $5.28 | $4.78 | 15,891,530 |
| 2020-02-28 | $5.19 | $5.26 | $5.13 | $5.13 | $4.64 | 16,196,570 |
| 2020-02-27 | $5.27 | $5.34 | $5.22 | $5.28 | $4.78 | 13,439,480 |
| 2020-02-26 | $5.18 | $5.35 | $5.16 | $5.27 | $4.77 | 19,980,090 |
| 2020-02-25 | $5.17 | $5.23 | $5.13 | $5.22 | $4.72 | 15,269,470 |
| 2020-02-24 | $5.29 | $5.32 | $5.20 | $5.26 | $4.76 | 17,563,520 |
| 2020-02-21 | $5.25 | $5.35 | $5.22 | $5.28 | $4.78 | 19,829,660 |
| 2020-02-20 | $5.15 | $5.28 | $5.12 | $5.25 | $4.75 | 18,137,390 |
| 2020-02-19 | $5.14 | $5.20 | $5.13 | $5.14 | $4.65 | 11,963,210 |
| 2020-02-18 | $5.17 | $5.18 | $5.12 | $5.15 | $4.66 | 12,737,200 |
| 2020-02-17 | $5.04 | $5.21 | $5.03 | $5.19 | $4.70 | 18,616,950 |
| 2020-02-14 | $4.99 | $5.05 | $4.98 | $5.04 | $4.56 | 8,851,050 |
| 2020-02-13 | $5.06 | $5.07 | $4.98 | $5.00 | $4.52 | 13,643,780 |
| 2020-02-12 | $5.01 | $5.10 | $5.00 | $5.06 | $4.58 | 12,819,860 |
| 2020-02-11 | $5.00 | $5.07 | $4.99 | $5.02 | $4.54 | 13,244,550 |
| 2020-02-10 | $4.94 | $5.01 | $4.94 | $5.00 | $4.52 | 11,125,860 |
| 2020-02-07 | $4.96 | $5.00 | $4.93 | $4.98 | $4.51 | 12,950,190 |
| 2020-02-06 | $4.94 | $5.03 | $4.90 | $4.99 | $4.51 | 16,261,050 |
| 2020-02-05 | $4.88 | $5.00 | $4.86 | $4.94 | $4.47 | 17,057,650 |
| 2020-02-04 | $4.80 | $4.92 | $4.80 | $4.89 | $4.42 | 24,644,890 |
| 2020-02-03 | $4.76 | $4.90 | $4.76 | $4.76 | $4.31 | 27,150,080 |
| 2020-01-31 | $5.29 | $5.29 | $5.29 | $5.29 | $4.79 | 0 |
| 2020-01-30 | $5.29 | $5.29 | $5.29 | $5.29 | $4.79 | 0 |
| 2020-01-29 | $5.29 | $5.29 | $5.29 | $5.29 | $4.79 | 0 |
| 2020-01-28 | $5.29 | $5.29 | $5.29 | $5.29 | $4.79 | 0 |
| 2020-01-27 | $5.29 | $5.29 | $5.29 | $5.29 | $4.79 | 0 |
| 2020-01-24 | $5.29 | $5.29 | $5.29 | $5.29 | $4.79 | 0 |
| 2020-01-23 | $5.36 | $5.42 | $5.27 | $5.29 | $4.79 | 14,303,830 |
| 2020-01-22 | $5.37 | $5.40 | $5.32 | $5.39 | $4.88 | 8,819,760 |
| 2020-01-21 | $5.41 | $5.41 | $5.35 | $5.36 | $4.85 | 8,322,120 |
| 2020-01-20 | $5.37 | $5.41 | $5.36 | $5.40 | $4.89 | 6,194,220 |
| 2020-01-17 | $5.41 | $5.44 | $5.35 | $5.37 | $4.86 | 10,155,610 |
| 2020-01-16 | $5.44 | $5.45 | $5.38 | $5.41 | $4.89 | 9,544,230 |
| 2020-01-15 | $5.47 | $5.48 | $5.42 | $5.44 | $4.92 | 7,597,420 |
| 2020-01-14 | $5.52 | $5.54 | $5.46 | $5.47 | $4.95 | 14,046,580 |
| 2020-01-13 | $5.46 | $5.52 | $5.43 | $5.52 | $4.99 | 10,306,080 |
| 2020-01-10 | $5.49 | $5.51 | $5.44 | $5.47 | $4.95 | 10,683,580 |
| 2020-01-09 | $5.48 | $5.49 | $5.46 | $5.48 | $4.96 | 10,597,310 |
| 2020-01-08 | $5.53 | $5.53 | $5.44 | $5.45 | $4.93 | 12,379,060 |
| 2020-01-07 | $5.53 | $5.58 | $5.51 | $5.56 | $5.03 | 11,743,260 |
| 2020-01-06 | $5.50 | $5.57 | $5.49 | $5.52 | $4.99 | 17,294,510 |
| 2020-01-03 | $5.56 | $5.57 | $5.51 | $5.55 | $5.02 | 14,073,090 |
| 2020-01-02 | $5.61 | $5.66 | $5.56 | $5.57 | $5.04 | 28,933,530 |
| 2020-01-01 | $5.55 | $5.55 | $5.55 | $5.55 | $5.02 | 0 |
| 2019-12-31 | $5.50 | $5.56 | $5.48 | $5.55 | $5.02 | 13,151,590 |
| 2019-12-30 | $5.40 | $5.54 | $5.34 | $5.54 | $5.01 | 17,919,380 |
| 2019-12-27 | $5.41 | $5.54 | $5.40 | $5.42 | $4.90 | 15,419,080 |
| 2019-12-26 | $5.37 | $5.42 | $5.36 | $5.42 | $4.90 | 8,062,940 |
| 2019-12-25 | $5.38 | $5.41 | $5.34 | $5.37 | $4.86 | 9,518,280 |
| 2019-12-24 | $5.38 | $5.40 | $5.34 | $5.39 | $4.88 | 9,317,240 |
| 2019-12-23 | $5.53 | $5.56 | $5.34 | $5.36 | $4.85 | 18,458,680 |
| 2019-12-20 | $5.49 | $5.62 | $5.47 | $5.52 | $4.99 | 22,028,050 |
| 2019-12-19 | $5.46 | $5.52 | $5.46 | $5.49 | $4.97 | 15,113,440 |
| 2019-12-18 | $5.49 | $5.56 | $5.46 | $5.46 | $4.94 | 19,163,760 |
| 2019-12-17 | $5.41 | $5.62 | $5.38 | $5.53 | $5.00 | 26,823,610 |
| 2019-12-16 | $5.37 | $5.43 | $5.33 | $5.42 | $4.90 | 11,323,400 |
| 2019-12-13 | $5.32 | $5.39 | $5.31 | $5.38 | $4.87 | 13,026,140 |
| 2019-12-12 | $5.29 | $5.32 | $5.27 | $5.29 | $4.79 | 5,739,430 |
| 2019-12-11 | $5.26 | $5.31 | $5.25 | $5.30 | $4.79 | 7,427,950 |
| 2019-12-10 | $5.26 | $5.30 | $5.24 | $5.27 | $4.77 | 5,338,690 |
| 2019-12-09 | $5.28 | $5.30 | $5.26 | $5.27 | $4.77 | 4,799,210 |
| 2019-12-06 | $5.29 | $5.30 | $5.25 | $5.29 | $4.79 | 5,422,680 |
| 2019-12-05 | $5.23 | $5.27 | $5.23 | $5.27 | $4.77 | 6,802,230 |
| 2019-12-04 | $5.23 | $5.24 | $5.21 | $5.23 | $4.73 | 5,240,870 |
| 2019-12-03 | $5.24 | $5.24 | $5.20 | $5.24 | $4.74 | 5,783,140 |
| 2019-12-02 | $5.23 | $5.25 | $5.21 | $5.25 | $4.75 | 4,711,950 |
| 2019-11-29 | $5.22 | $5.24 | $5.19 | $5.23 | $4.73 | 5,957,470 |
| 2019-11-28 | $5.24 | $5.26 | $5.20 | $5.21 | $4.71 | 6,899,050 |
| 2019-11-27 | $5.28 | $5.29 | $5.23 | $5.24 | $4.74 | 5,723,100 |
| 2019-11-26 | $5.32 | $5.32 | $5.28 | $5.28 | $4.78 | 5,543,170 |
| 2019-11-25 | $5.28 | $5.33 | $5.24 | $5.32 | $4.81 | 8,149,880 |
| 2019-11-22 | $5.31 | $5.36 | $5.24 | $5.27 | $4.77 | 8,082,890 |
| 2019-11-21 | $5.30 | $5.34 | $5.30 | $5.32 | $4.81 | 4,752,130 |
| 2019-11-20 | $5.34 | $5.36 | $5.31 | $5.31 | $4.80 | 6,502,420 |
| 2019-11-19 | $5.29 | $5.35 | $5.28 | $5.34 | $4.83 | 6,594,430 |
| 2019-11-18 | $5.28 | $5.35 | $5.26 | $5.33 | $4.82 | 6,344,620 |
| 2019-11-15 | $5.29 | $5.33 | $5.26 | $5.27 | $4.77 | 6,236,480 |
| 2019-11-14 | $5.33 | $5.34 | $5.28 | $5.30 | $4.79 | 8,938,640 |
| 2019-11-13 | $5.37 | $5.37 | $5.30 | $5.32 | $4.81 | 6,979,700 |
| 2019-11-12 | $5.37 | $5.39 | $5.34 | $5.37 | $4.86 | 7,367,790 |
| 2019-11-11 | $5.43 | $5.44 | $5.34 | $5.35 | $4.84 | 13,929,590 |
| 2019-11-08 | $5.58 | $5.59 | $5.45 | $5.46 | $4.94 | 13,109,360 |
| 2019-11-07 | $5.55 | $5.60 | $5.52 | $5.56 | $5.03 | 14,982,750 |
| 2019-11-06 | $5.57 | $5.63 | $5.51 | $5.55 | $5.02 | 14,790,600 |
| 2019-11-05 | $5.53 | $5.64 | $5.51 | $5.58 | $5.05 | 19,968,950 |
| 2019-11-04 | $5.53 | $5.60 | $5.52 | $5.52 | $4.99 | 12,129,010 |
| 2019-11-01 | $5.42 | $5.57 | $5.39 | $5.54 | $5.01 | 17,432,240 |
| 2019-10-31 | $5.55 | $5.55 | $5.41 | $5.42 | $4.90 | 13,426,580 |
| 2019-10-30 | $5.51 | $5.57 | $5.48 | $5.55 | $5.02 | 13,645,390 |
| 2019-10-29 | $5.58 | $5.59 | $5.51 | $5.51 | $4.98 | 12,905,090 |
| 2019-10-28 | $5.63 | $5.66 | $5.53 | $5.58 | $5.05 | 23,758,430 |
| 2019-10-25 | $5.68 | $5.72 | $5.62 | $5.65 | $5.11 | 17,383,920 |
| 2019-10-24 | $5.51 | $5.79 | $5.51 | $5.68 | $5.14 | 32,094,600 |
| 2019-10-23 | $5.47 | $5.58 | $5.43 | $5.53 | $5.00 | 17,880,210 |
| 2019-10-22 | $5.47 | $5.48 | $5.42 | $5.46 | $4.94 | 10,254,020 |
| 2019-10-21 | $5.40 | $5.49 | $5.36 | $5.49 | $4.97 | 15,312,640 |
| 2019-10-18 | $5.55 | $5.56 | $5.40 | $5.42 | $4.90 | 18,098,110 |
| 2019-10-17 | $5.57 | $5.60 | $5.50 | $5.52 | $4.99 | 14,460,110 |
| 2019-10-16 | $5.72 | $5.76 | $5.54 | $5.57 | $5.04 | 27,522,740 |
| 2019-10-15 | $5.60 | $5.71 | $5.56 | $5.71 | $5.17 | 23,581,420 |
| 2019-10-14 | $5.49 | $5.72 | $5.46 | $5.62 | $5.08 | 38,936,590 |
| 2019-10-11 | $5.38 | $5.47 | $5.36 | $5.47 | $4.95 | 19,139,280 |
| 2019-10-10 | $5.42 | $5.43 | $5.34 | $5.38 | $4.87 | 11,850,210 |
| 2019-10-09 | $5.24 | $5.42 | $5.23 | $5.40 | $4.89 | 21,370,530 |
| 2019-10-08 | $5.23 | $5.36 | $5.22 | $5.27 | $4.77 | 10,838,440 |
| 2019-10-07 | $5.24 | $5.24 | $5.24 | $5.24 | $4.74 | 0 |
| 2019-10-04 | $5.24 | $5.24 | $5.24 | $5.24 | $4.74 | 0 |
| 2019-10-03 | $5.24 | $5.24 | $5.24 | $5.24 | $4.74 | 0 |
| 2019-10-02 | $5.24 | $5.24 | $5.24 | $5.24 | $4.74 | 0 |
| 2019-10-01 | $5.24 | $5.24 | $5.24 | $5.24 | $4.74 | 0 |
| 2019-09-30 | $5.34 | $5.34 | $5.22 | $5.24 | $4.74 | 12,822,930 |
| 2019-09-27 | $5.28 | $5.42 | $5.27 | $5.35 | $4.84 | 27,900,370 |
| 2019-09-26 | $5.23 | $5.33 | $5.21 | $5.28 | $4.78 | 22,741,190 |
| 2019-09-25 | $5.20 | $5.26 | $5.19 | $5.22 | $4.72 | 8,590,540 |
| 2019-09-24 | $5.23 | $5.27 | $5.21 | $5.22 | $4.72 | 12,808,440 |
| 2019-09-23 | $5.29 | $5.31 | $5.20 | $5.22 | $4.72 | 17,519,880 |
| 2019-09-20 | $5.34 | $5.35 | $5.31 | $5.33 | $4.82 | 5,311,300 |
| 2019-09-19 | $5.34 | $5.35 | $5.29 | $5.34 | $4.83 | 7,573,440 |
| 2019-09-18 | $5.34 | $5.37 | $5.33 | $5.35 | $4.84 | 5,911,540 |
| 2019-09-17 | $5.45 | $5.46 | $5.34 | $5.36 | $4.85 | 8,349,790 |
| 2019-09-16 | $5.51 | $5.52 | $5.43 | $5.45 | $4.93 | 7,955,500 |
| 2019-09-13 | $5.51 | $5.51 | $5.51 | $5.51 | $4.98 | 0 |
| 2019-09-12 | $5.51 | $5.52 | $5.47 | $5.51 | $4.98 | 6,568,100 |
| 2019-09-11 | $5.55 | $5.57 | $5.48 | $5.49 | $4.97 | 8,063,670 |
| 2019-09-10 | $5.51 | $5.54 | $5.45 | $5.53 | $5.00 | 10,433,840 |
| 2019-09-09 | $5.57 | $5.58 | $5.46 | $5.50 | $4.98 | 14,062,400 |
| 2019-09-06 | $5.46 | $5.47 | $5.41 | $5.46 | $4.94 | 10,039,790 |
| 2019-09-05 | $5.41 | $5.57 | $5.40 | $5.42 | $4.90 | 18,871,280 |
| 2019-09-04 | $5.26 | $5.37 | $5.25 | $5.35 | $4.84 | 11,968,130 |
| 2019-09-03 | $5.27 | $5.28 | $5.24 | $5.26 | $4.76 | 4,486,300 |
| 2019-09-02 | $5.20 | $5.29 | $5.20 | $5.28 | $4.78 | 6,506,290 |
| 2019-08-30 | $5.29 | $5.31 | $5.21 | $5.21 | $4.71 | 4,609,160 |
| 2019-08-29 | $5.27 | $5.28 | $5.24 | $5.27 | $4.77 | 3,531,600 |
| 2019-08-28 | $5.29 | $5.29 | $5.24 | $5.24 | $4.74 | 4,123,690 |
| 2019-08-27 | $5.22 | $5.32 | $5.22 | $5.28 | $4.78 | 7,037,680 |
| 2019-08-26 | $5.22 | $5.23 | $5.19 | $5.22 | $4.72 | 5,098,000 |
| 2019-08-23 | $5.29 | $5.33 | $5.27 | $5.29 | $4.79 | 5,347,910 |
| 2019-08-22 | $5.30 | $5.31 | $5.25 | $5.29 | $4.79 | 3,647,410 |
| 2019-08-21 | $5.29 | $5.31 | $5.27 | $5.29 | $4.79 | 3,705,200 |
| 2019-08-20 | $5.34 | $5.36 | $5.28 | $5.30 | $4.79 | 7,509,170 |
| 2019-08-19 | $5.25 | $5.36 | $5.22 | $5.36 | $4.85 | 8,648,600 |
| 2019-08-16 | $5.27 | $5.27 | $5.22 | $5.24 | $4.74 | 5,312,480 |
| 2019-08-15 | $5.22 | $5.27 | $5.20 | $5.25 | $4.75 | 6,606,900 |
| 2019-08-14 | $5.35 | $5.36 | $5.29 | $5.31 | $4.80 | 3,399,240 |
| 2019-08-13 | $5.30 | $5.32 | $5.27 | $5.30 | $4.79 | 2,831,200 |
| 2019-08-12 | $5.30 | $5.35 | $5.26 | $5.34 | $4.83 | 3,695,580 |
| 2019-08-09 | $5.38 | $5.40 | $5.26 | $5.29 | $4.79 | 6,071,060 |
| 2019-08-08 | $5.33 | $5.44 | $5.30 | $5.37 | $4.86 | 6,997,160 |
| 2019-08-07 | $5.33 | $5.37 | $5.27 | $5.29 | $4.79 | 4,063,510 |
| 2019-08-06 | $5.42 | $5.45 | $5.20 | $5.32 | $4.81 | 9,482,010 |
| 2019-08-05 | $5.50 | $5.53 | $5.45 | $5.47 | $4.95 | 4,955,520 |
| 2019-08-02 | $5.56 | $5.58 | $5.48 | $5.52 | $4.99 | 8,397,270 |
| 2019-08-01 | $5.65 | $5.70 | $5.59 | $5.60 | $5.07 | 6,393,260 |
| 2019-07-31 | $5.73 | $5.73 | $5.67 | $5.69 | $5.15 | 5,024,920 |
| 2019-07-30 | $5.71 | $5.78 | $5.70 | $5.74 | $5.19 | 7,277,380 |
| 2019-07-29 | $5.73 | $5.73 | $5.67 | $5.71 | $5.17 | 4,661,750 |
| 2019-07-26 | $5.74 | $5.75 | $5.71 | $5.74 | $5.19 | 4,409,040 |
| 2019-07-25 | $5.66 | $5.76 | $5.66 | $5.76 | $5.21 | 7,872,520 |
| 2019-07-24 | $5.69 | $5.72 | $5.66 | $5.68 | $5.14 | 4,684,370 |
| 2019-07-23 | $5.60 | $5.68 | $5.60 | $5.68 | $5.14 | 3,454,260 |
| 2019-07-22 | $5.68 | $5.72 | $5.60 | $5.61 | $5.08 | 4,598,130 |
| 2019-07-19 | $5.62 | $5.73 | $5.62 | $5.69 | $5.15 | 5,023,200 |
| 2019-07-18 | $5.67 | $5.69 | $5.61 | $5.62 | $5.08 | 4,499,880 |
| 2019-07-17 | $5.69 | $5.74 | $5.66 | $5.71 | $5.17 | 5,732,140 |
| 2019-07-16 | $5.65 | $5.71 | $5.64 | $5.68 | $5.14 | 5,532,290 |
| 2019-07-15 | $5.60 | $5.70 | $5.54 | $5.68 | $5.14 | 6,893,970 |
| 2019-07-12 | $5.53 | $5.63 | $5.53 | $5.62 | $5.08 | 5,703,240 |
| 2019-07-11 | $5.55 | $5.60 | $5.52 | $5.53 | $5.00 | 3,273,270 |
| 2019-07-10 | $5.54 | $5.56 | $5.52 | $5.53 | $5.00 | 2,881,600 |
| 2019-07-09 | $5.53 | $5.55 | $5.51 | $5.54 | $5.01 | 3,153,670 |
| 2019-07-08 | $5.69 | $5.70 | $5.52 | $5.53 | $5.00 | 8,299,150 |
| 2019-07-05 | $5.70 | $5.72 | $5.66 | $5.71 | $5.17 | 5,214,610 |
| 2019-07-04 | $5.67 | $5.71 | $5.66 | $5.69 | $5.15 | 5,468,450 |
| 2019-07-03 | $5.72 | $5.73 | $5.65 | $5.68 | $5.14 | 5,547,080 |
| 2019-07-02 | $5.72 | $5.73 | $5.68 | $5.73 | $5.18 | 5,845,200 |
| 2019-07-01 | $5.72 | $5.74 | $5.67 | $5.73 | $5.18 | 9,127,430 |
| 2019-06-28 | $5.68 | $5.69 | $5.61 | $5.64 | $5.10 | 4,599,520 |
| 2019-06-27 | $5.70 | $5.76 | $5.67 | $5.69 | $5.15 | 5,942,150 |
| 2019-06-26 | $5.68 | $5.71 | $5.66 | $5.68 | $5.14 | 3,712,000 |
| 2019-06-25 | $5.78 | $5.78 | $5.63 | $5.70 | $5.16 | 8,498,190 |
| 2019-06-24 | $5.80 | $5.81 | $5.73 | $5.77 | $5.22 | 6,375,760 |
| 2019-06-21 | $5.78 | $5.85 | $5.76 | $5.79 | $5.24 | 9,887,050 |
| 2019-06-20 | $5.62 | $5.85 | $5.62 | $5.78 | $5.23 | 14,234,720 |
| 2019-06-19 | $5.69 | $5.71 | $5.63 | $5.64 | $5.10 | 8,408,070 |
| 2019-06-18 | $5.57 | $5.62 | $5.57 | $5.59 | $5.06 | 4,628,080 |
| 2019-06-17 | $5.56 | $5.63 | $5.55 | $5.59 | $5.06 | 4,781,490 |
| 2019-06-14 | $5.64 | $5.64 | $5.55 | $5.56 | $5.03 | 4,961,210 |
| 2019-06-13 | $5.63 | $5.65 | $5.59 | $5.62 | $5.08 | 4,900,300 |
| 2019-06-12 | $5.66 | $5.68 | $5.59 | $5.62 | $5.08 | 7,367,100 |
| 2019-06-11 | $5.54 | $5.73 | $5.53 | $5.69 | $5.15 | 9,640,020 |
| 2019-06-10 | $5.50 | $5.57 | $5.49 | $5.55 | $5.02 | 5,156,030 |
| 2019-06-07 | $5.49 | $5.49 | $5.49 | $5.49 | $4.97 | 0 |
| 2019-06-06 | $5.57 | $5.57 | $5.47 | $5.49 | $4.97 | 4,525,900 |
| 2019-06-05 | $5.58 | $5.61 | $5.55 | $5.55 | $5.02 | 5,196,100 |
| 2019-06-04 | $5.51 | $5.59 | $5.51 | $5.53 | $5.00 | 5,221,890 |
| 2019-06-03 | $5.60 | $5.64 | $5.46 | $5.53 | $5.00 | 7,338,990 |
| 2019-05-31 | $5.69 | $5.69 | $5.59 | $5.61 | $5.08 | 5,711,200 |
| 2019-05-30 | $5.80 | $5.87 | $5.75 | $5.81 | $5.09 | 6,211,080 |
| 2019-05-29 | $5.79 | $5.88 | $5.78 | $5.86 | $5.14 | 5,051,700 |
| 2019-05-28 | $5.80 | $5.88 | $5.78 | $5.80 | $5.08 | 5,108,990 |
| 2019-05-27 | $5.70 | $5.84 | $5.67 | $5.82 | $5.10 | 8,108,850 |
| 2019-05-24 | $5.65 | $5.73 | $5.62 | $5.70 | $5.00 | 6,661,380 |
| 2019-05-23 | $5.71 | $5.75 | $5.62 | $5.64 | $4.94 | 4,871,680 |
| 2019-05-22 | $5.82 | $5.84 | $5.69 | $5.71 | $5.01 | 5,254,710 |
| 2019-05-21 | $5.75 | $5.87 | $5.75 | $5.81 | $5.09 | 5,974,980 |
| 2019-05-20 | $5.75 | $5.86 | $5.68 | $5.75 | $5.04 | 8,133,530 |
| 2019-05-17 | $6.10 | $6.12 | $5.85 | $5.88 | $5.15 | 9,514,600 |
| 2019-05-16 | $6.09 | $6.12 | $6.07 | $6.10 | $5.35 | 5,411,190 |
| 2019-05-15 | $6.06 | $6.11 | $6.05 | $6.10 | $5.35 | 6,361,300 |
| 2019-05-14 | $6.00 | $6.09 | $5.98 | $6.03 | $5.29 | 5,321,700 |
| 2019-05-13 | $6.10 | $6.13 | $6.06 | $6.07 | $5.32 | 6,425,400 |
| 2019-05-10 | $6.10 | $6.21 | $6.03 | $6.18 | $5.42 | 13,309,190 |
| 2019-05-09 | $6.07 | $6.14 | $6.03 | $6.07 | $5.32 | 7,663,350 |
| 2019-05-08 | $6.08 | $6.15 | $6.03 | $6.11 | $5.36 | 7,247,660 |
| 2019-05-07 | $6.17 | $6.19 | $6.04 | $6.16 | $5.40 | 10,365,060 |
| 2019-05-06 | $6.29 | $6.41 | $6.02 | $6.14 | $5.38 | 18,414,240 |
| 2019-05-03 | $6.41 | $6.41 | $6.41 | $6.41 | $5.62 | 0 |
| 2019-05-02 | $6.41 | $6.41 | $6.41 | $6.41 | $5.62 | 0 |
| 2019-05-01 | $6.41 | $6.41 | $6.41 | $6.41 | $5.62 | 0 |
| 2019-04-30 | $6.36 | $6.42 | $6.33 | $6.41 | $5.62 | 8,757,580 |
| 2019-04-29 | $6.40 | $6.50 | $6.31 | $6.37 | $5.58 | 10,937,500 |
| 2019-04-26 | $6.40 | $6.51 | $6.39 | $6.41 | $5.62 | 8,106,550 |
| 2019-04-25 | $6.60 | $6.68 | $6.41 | $6.44 | $5.64 | 11,199,930 |
| 2019-04-24 | $6.65 | $6.68 | $6.55 | $6.62 | $5.80 | 7,911,780 |
| 2019-04-23 | $6.70 | $6.73 | $6.60 | $6.63 | $5.81 | 8,844,740 |
| 2019-04-22 | $6.86 | $6.86 | $6.66 | $6.68 | $5.86 | 14,113,280 |
| 2019-04-19 | $6.78 | $6.87 | $6.71 | $6.85 | $6.00 | 11,541,510 |
| 2019-04-18 | $6.96 | $6.99 | $6.80 | $6.81 | $5.97 | 16,280,480 |
| 2019-04-17 | $6.87 | $6.91 | $6.80 | $6.86 | $6.01 | 18,244,540 |
| 2019-04-16 | $6.60 | $6.87 | $6.53 | $6.87 | $6.02 | 25,835,280 |
| 2019-04-15 | $6.72 | $6.85 | $6.63 | $6.63 | $5.81 | 18,070,880 |
| 2019-04-12 | $6.71 | $6.76 | $6.59 | $6.64 | $5.82 | 11,579,630 |
| 2019-04-11 | $6.82 | $6.91 | $6.73 | $6.74 | $5.91 | 14,026,660 |
| 2019-04-10 | $6.80 | $6.85 | $6.72 | $6.80 | $5.96 | 16,022,800 |
| 2019-04-09 | $6.84 | $6.95 | $6.81 | $6.88 | $6.03 | 20,688,450 |
| 2019-04-08 | $6.90 | $6.97 | $6.71 | $6.81 | $5.97 | 29,848,330 |
| 2019-04-05 | $6.82 | $6.82 | $6.82 | $6.82 | $5.98 | 0 |
| 2019-04-04 | $6.70 | $6.93 | $6.70 | $6.82 | $5.98 | 35,526,070 |
| 2019-04-03 | $6.52 | $6.73 | $6.52 | $6.70 | $5.87 | 16,507,430 |
| 2019-04-02 | $6.74 | $6.78 | $6.63 | $6.66 | $5.84 | 20,013,170 |
| 2019-04-01 | $6.50 | $6.74 | $6.47 | $6.71 | $5.88 | 25,857,270 |
| 2019-03-29 | $6.27 | $6.59 | $6.26 | $6.52 | $5.72 | 20,615,160 |
| 2019-03-28 | $6.34 | $6.35 | $6.23 | $6.24 | $5.47 | 8,499,950 |
| 2019-03-27 | $6.34 | $6.37 | $6.26 | $6.33 | $5.55 | 9,131,950 |
| 2019-03-26 | $6.47 | $6.51 | $6.27 | $6.29 | $5.51 | 13,891,200 |
| 2019-03-25 | $6.49 | $6.60 | $6.44 | $6.45 | $5.65 | 19,559,930 |
| 2019-03-22 | $6.74 | $6.76 | $6.57 | $6.65 | $5.83 | 15,298,370 |
| 2019-03-21 | $6.77 | $6.84 | $6.71 | $6.75 | $5.92 | 20,580,560 |
| 2019-03-20 | $6.73 | $6.80 | $6.63 | $6.76 | $5.93 | 20,259,200 |
| 2019-03-19 | $6.82 | $6.83 | $6.72 | $6.77 | $5.93 | 18,149,240 |
| 2019-03-18 | $6.69 | $6.85 | $6.60 | $6.82 | $5.98 | 24,808,680 |
| 2019-03-15 | $6.70 | $6.75 | $6.58 | $6.67 | $5.85 | 21,053,840 |
| 2019-03-14 | $6.54 | $6.85 | $6.54 | $6.62 | $5.80 | 36,189,300 |
| 2019-03-13 | $6.67 | $6.67 | $6.47 | $6.52 | $5.72 | 20,291,540 |
| 2019-03-12 | $6.63 | $6.76 | $6.57 | $6.68 | $5.86 | 25,381,520 |
| 2019-03-11 | $6.44 | $6.65 | $6.36 | $6.59 | $5.78 | 26,793,680 |
| 2019-03-08 | $6.83 | $6.89 | $6.40 | $6.41 | $5.62 | 45,459,250 |
| 2019-03-07 | $6.93 | $7.28 | $6.84 | $7.10 | $6.22 | 58,751,230 |
| 2019-03-06 | $6.82 | $6.96 | $6.74 | $6.94 | $6.08 | 39,149,600 |
| 2019-03-05 | $6.70 | $6.82 | $6.65 | $6.79 | $5.95 | 24,621,220 |
| 2019-03-04 | $6.72 | $7.16 | $6.60 | $6.78 | $5.94 | 58,619,500 |
| 2019-03-01 | $6.58 | $6.68 | $6.40 | $6.66 | $5.84 | 30,174,720 |
| 2019-02-28 | $6.65 | $6.78 | $6.50 | $6.57 | $5.76 | 33,452,160 |
| 2019-02-27 | $6.36 | $7.01 | $6.30 | $6.78 | $5.94 | 65,392,670 |
| 2019-02-26 | $6.76 | $6.80 | $6.36 | $6.39 | $5.60 | 60,169,970 |
| 2019-02-25 | $6.08 | $6.59 | $6.07 | $6.59 | $5.78 | 68,292,270 |
| 2019-02-22 | $5.63 | $6.09 | $5.61 | $5.99 | $5.25 | 31,637,020 |
| 2019-02-21 | $5.71 | $5.80 | $5.63 | $5.65 | $4.95 | 13,338,070 |
| 2019-02-20 | $5.75 | $5.77 | $5.66 | $5.71 | $5.01 | 12,111,380 |
| 2019-02-19 | $5.70 | $5.89 | $5.67 | $5.76 | $5.05 | 25,454,580 |
| 2019-02-18 | $5.57 | $5.77 | $5.56 | $5.71 | $5.01 | 17,838,530 |
| 2019-02-15 | $5.60 | $5.62 | $5.54 | $5.55 | $4.86 | 9,040,200 |
| 2019-02-14 | $5.63 | $5.65 | $5.58 | $5.60 | $4.91 | 8,309,680 |
| 2019-02-13 | $5.58 | $5.70 | $5.52 | $5.66 | $4.96 | 16,625,970 |
| 2019-02-12 | $5.58 | $5.62 | $5.52 | $5.58 | $4.89 | 9,794,450 |
| 2019-02-11 | $5.49 | $5.58 | $5.46 | $5.58 | $4.89 | 8,696,230 |
| 2019-02-08 | $5.50 | $5.50 | $5.50 | $5.50 | $4.82 | 0 |
| 2019-02-07 | $5.50 | $5.50 | $5.50 | $5.50 | $4.82 | 0 |
| 2019-02-06 | $5.50 | $5.50 | $5.50 | $5.50 | $4.82 | 0 |
| 2019-02-05 | $5.50 | $5.50 | $5.50 | $5.50 | $4.82 | 0 |
| 2019-02-04 | $5.50 | $5.50 | $5.50 | $5.50 | $4.82 | 0 |
| 2019-02-01 | $5.45 | $5.50 | $5.41 | $5.50 | $4.82 | 6,851,500 |
| 2019-01-31 | $5.40 | $5.54 | $5.37 | $5.45 | $4.78 | 9,888,370 |
| 2019-01-30 | $5.35 | $5.48 | $5.33 | $5.40 | $4.73 | 6,725,200 |
| 2019-01-29 | $5.40 | $5.41 | $5.27 | $5.39 | $4.72 | 5,740,330 |
| 2019-01-28 | $5.46 | $5.51 | $5.38 | $5.39 | $4.72 | 6,264,130 |
| 2019-01-25 | $5.49 | $5.50 | $5.44 | $5.45 | $4.78 | 7,116,370 |
| 2019-01-24 | $5.40 | $5.45 | $5.36 | $5.43 | $4.76 | 3,943,080 |
| 2019-01-23 | $5.36 | $5.42 | $5.36 | $5.38 | $4.72 | 2,487,570 |
| 2019-01-22 | $5.44 | $5.45 | $5.35 | $5.38 | $4.72 | 3,998,040 |
| 2019-01-21 | $5.49 | $5.51 | $5.43 | $5.44 | $4.77 | 5,568,580 |
| 2019-01-18 | $5.40 | $5.49 | $5.40 | $5.47 | $4.79 | 5,076,250 |
| 2019-01-17 | $5.46 | $5.47 | $5.39 | $5.40 | $4.73 | 3,745,000 |
| 2019-01-16 | $5.44 | $5.46 | $5.42 | $5.44 | $4.77 | 4,087,400 |
| 2019-01-15 | $5.38 | $5.47 | $5.36 | $5.46 | $4.79 | 5,339,060 |
| 2019-01-14 | $5.42 | $5.45 | $5.35 | $5.38 | $4.72 | 3,639,300 |
| 2019-01-11 | $5.39 | $5.46 | $5.39 | $5.44 | $4.77 | 4,652,990 |
| 2019-01-10 | $5.44 | $5.45 | $5.38 | $5.41 | $4.74 | 5,770,000 |
| 2019-01-09 | $5.47 | $5.55 | $5.45 | $5.46 | $4.79 | 8,116,430 |
| 2019-01-08 | $5.46 | $5.50 | $5.42 | $5.44 | $4.77 | 5,124,100 |
| 2019-01-07 | $5.52 | $5.56 | $5.44 | $5.50 | $4.82 | 7,464,870 |
| 2019-01-04 | $5.25 | $5.58 | $5.23 | $5.50 | $4.82 | 12,913,520 |
| 2019-01-03 | $5.21 | $5.37 | $5.21 | $5.29 | $4.64 | 6,852,360 |
| 2019-01-02 | $5.27 | $5.27 | $5.20 | $5.22 | $4.58 | 2,688,000 |
| 2019-01-01 | $5.24 | $5.24 | $5.24 | $5.24 | $4.59 | 0 |
| 2018-12-31 | $5.24 | $5.24 | $5.24 | $5.24 | $4.59 | 0 |
| 2018-12-28 | $5.22 | $5.32 | $5.22 | $5.24 | $4.59 | 3,098,800 |
| 2018-12-27 | $5.32 | $5.33 | $5.22 | $5.23 | $4.58 | 3,374,890 |
| 2018-12-26 | $5.28 | $5.32 | $5.23 | $5.24 | $4.59 | 3,183,330 |
| 2018-12-25 | $5.30 | $5.31 | $5.17 | $5.28 | $4.63 | 5,949,770 |
| 2018-12-24 | $5.32 | $5.37 | $5.28 | $5.36 | $4.70 | 3,556,130 |
| 2018-12-21 | $5.39 | $5.40 | $5.28 | $5.32 | $4.66 | 5,962,530 |
| 2018-12-20 | $5.52 | $5.55 | $5.37 | $5.40 | $4.73 | 7,989,700 |
| 2018-12-19 | $5.61 | $5.64 | $5.51 | $5.52 | $4.84 | 4,527,850 |
| 2018-12-18 | $5.65 | $5.70 | $5.55 | $5.61 | $4.92 | 3,994,830 |
| 2018-12-17 | $5.55 | $5.67 | $5.55 | $5.66 | $4.96 | 4,557,580 |
| 2018-12-14 | $5.74 | $5.77 | $5.60 | $5.61 | $4.92 | 7,330,450 |
| 2018-12-13 | $5.70 | $5.82 | $5.63 | $5.75 | $5.04 | 9,999,960 |
| 2018-12-12 | $5.65 | $5.72 | $5.64 | $5.67 | $4.97 | 5,264,330 |
| 2018-12-11 | $5.56 | $5.69 | $5.56 | $5.64 | $4.94 | 4,506,380 |
| 2018-12-10 | $5.58 | $5.59 | $5.53 | $5.55 | $4.86 | 3,452,620 |
| 2018-12-07 | $5.64 | $5.65 | $5.58 | $5.60 | $4.91 | 2,971,720 |
| 2018-12-06 | $5.66 | $5.68 | $5.60 | $5.62 | $4.93 | 5,270,200 |
| 2018-12-05 | $5.70 | $5.74 | $5.66 | $5.70 | $5.00 | 5,748,190 |
| 2018-12-04 | $5.73 | $5.80 | $5.73 | $5.80 | $5.08 | 7,128,630 |
| 2018-12-03 | $5.71 | $5.80 | $5.68 | $5.77 | $5.06 | 11,470,550 |
| 2018-11-30 | $5.60 | $5.65 | $5.51 | $5.60 | $4.91 | 6,494,880 |
| 2018-11-29 | $5.74 | $5.77 | $5.59 | $5.61 | $4.92 | 8,280,000 |
| 2018-11-28 | $5.60 | $5.76 | $5.59 | $5.74 | $5.03 | 10,224,320 |
| 2018-11-27 | $5.68 | $5.71 | $5.57 | $5.60 | $4.91 | 5,609,370 |
| 2018-11-26 | $5.58 | $5.74 | $5.56 | $5.65 | $4.95 | 8,173,010 |
| 2018-11-23 | $5.75 | $5.82 | $5.58 | $5.58 | $4.89 | 11,851,340 |
| 2018-11-22 | $5.88 | $5.88 | $5.77 | $5.78 | $5.07 | 7,704,320 |
| 2018-11-21 | $5.78 | $5.90 | $5.76 | $5.88 | $5.15 | 9,938,190 |
| 2018-11-20 | $6.05 | $6.10 | $5.83 | $5.84 | $5.12 | 20,607,260 |
| 2018-11-19 | $5.91 | $6.19 | $5.90 | $6.15 | $5.39 | 31,154,750 |
| 2018-11-16 | $5.88 | $6.05 | $5.77 | $5.94 | $5.21 | 25,305,410 |
| 2018-11-15 | $5.69 | $5.87 | $5.69 | $5.87 | $5.15 | 15,668,320 |
| 2018-11-14 | $5.82 | $5.85 | $5.72 | $5.72 | $5.01 | 11,057,800 |
| 2018-11-13 | $5.64 | $5.90 | $5.62 | $5.84 | $5.12 | 15,840,260 |
| 2018-11-12 | $5.59 | $5.72 | $5.59 | $5.72 | $5.01 | 6,581,520 |
| 2018-11-09 | $5.64 | $5.67 | $5.58 | $5.62 | $4.93 | 7,009,000 |
| 2018-11-08 | $5.73 | $5.75 | $5.63 | $5.67 | $4.97 | 9,300,290 |
| 2018-11-07 | $5.77 | $5.82 | $5.63 | $5.66 | $4.96 | 11,948,800 |
| 2018-11-06 | $5.82 | $5.82 | $5.70 | $5.77 | $5.06 | 9,259,640 |
| 2018-11-05 | $5.89 | $5.90 | $5.75 | $5.84 | $5.12 | 17,548,050 |
| 2018-11-02 | $5.75 | $6.03 | $5.69 | $5.91 | $5.18 | 30,071,450 |
| 2018-11-01 | $5.65 | $5.95 | $5.62 | $5.68 | $4.98 | 22,349,480 |
| 2018-10-31 | $5.64 | $5.71 | $5.56 | $5.61 | $4.92 | 14,913,780 |
| 2018-10-30 | $5.46 | $5.77 | $5.44 | $5.67 | $4.97 | 22,378,750 |
| 2018-10-29 | $5.60 | $5.67 | $5.43 | $5.46 | $4.79 | 12,134,090 |
| 2018-10-26 | $5.75 | $5.77 | $5.54 | $5.63 | $4.93 | 25,742,040 |
| 2018-10-25 | $5.34 | $5.90 | $5.30 | $5.82 | $5.10 | 34,917,820 |
| 2018-10-24 | $5.14 | $5.70 | $5.12 | $5.53 | $4.85 | 38,418,360 |
| 2018-10-23 | $5.28 | $5.31 | $5.16 | $5.18 | $4.54 | 9,623,490 |
| 2018-10-22 | $4.98 | $5.37 | $4.98 | $5.31 | $4.65 | 17,540,740 |
| 2018-10-19 | $4.84 | $4.99 | $4.82 | $4.97 | $4.36 | 5,370,390 |
| 2018-10-18 | $5.06 | $5.06 | $4.88 | $4.88 | $4.28 | 6,110,990 |
| 2018-10-17 | $5.07 | $5.09 | $5.00 | $5.07 | $4.44 | 4,737,520 |
| 2018-10-16 | $5.07 | $5.13 | $5.00 | $5.04 | $4.42 | 6,208,710 |
| 2018-10-15 | $5.20 | $5.20 | $5.05 | $5.08 | $4.45 | 8,168,940 |
| 2018-10-12 | $5.16 | $5.25 | $5.11 | $5.20 | $4.56 | 10,052,040 |
| 2018-10-11 | $5.56 | $5.57 | $5.16 | $5.20 | $4.56 | 14,316,310 |
| 2018-10-10 | $5.67 | $5.72 | $5.62 | $5.67 | $4.97 | 4,543,520 |
| 2018-10-09 | $5.74 | $5.74 | $5.66 | $5.68 | $4.98 | 5,725,630 |
| 2018-10-08 | $5.80 | $5.82 | $5.69 | $5.71 | $5.01 | 8,303,920 |
| 2018-10-05 | $5.88 | $5.88 | $5.88 | $5.88 | $5.15 | 0 |
| 2018-10-04 | $5.88 | $5.88 | $5.88 | $5.88 | $5.15 | 0 |
| 2018-10-03 | $5.88 | $5.88 | $5.88 | $5.88 | $5.15 | 0 |
| 2018-10-02 | $5.88 | $5.88 | $5.88 | $5.88 | $5.15 | 0 |
| 2018-10-01 | $5.88 | $5.88 | $5.88 | $5.88 | $5.15 | 0 |
| 2018-09-28 | $5.75 | $5.92 | $5.73 | $5.88 | $5.15 | 13,025,340 |
| 2018-09-27 | $5.80 | $5.81 | $5.73 | $5.73 | $5.02 | 5,010,310 |
| 2018-09-26 | $5.81 | $5.88 | $5.80 | $5.82 | $5.10 | 7,323,220 |
| 2018-09-25 | $5.81 | $5.82 | $5.77 | $5.81 | $5.09 | 7,161,580 |
| 2018-09-24 | $5.85 | $5.85 | $5.85 | $5.85 | $5.13 | 0 |
| 2018-09-21 | $5.73 | $5.90 | $5.68 | $5.85 | $5.13 | 14,632,850 |
| 2018-09-20 | $5.70 | $5.73 | $5.68 | $5.71 | $5.01 | 4,084,680 |
| 2018-09-19 | $5.65 | $5.73 | $5.63 | $5.70 | $5.00 | 5,824,990 |
| 2018-09-18 | $5.61 | $5.68 | $5.57 | $5.67 | $4.97 | 4,836,710 |
| 2018-09-17 | $5.66 | $5.66 | $5.59 | $5.61 | $4.92 | 4,674,680 |
| 2018-09-14 | $5.74 | $5.74 | $5.67 | $5.69 | $4.99 | 4,504,800 |
| 2018-09-13 | $5.74 | $5.77 | $5.67 | $5.75 | $5.04 | 5,286,750 |
| 2018-09-12 | $5.69 | $5.74 | $5.67 | $5.71 | $5.01 | 4,751,370 |
| 2018-09-11 | $5.66 | $5.74 | $5.64 | $5.68 | $4.98 | 4,699,560 |
| 2018-09-10 | $5.69 | $5.72 | $5.65 | $5.66 | $4.96 | 3,169,000 |
| 2018-09-07 | $5.68 | $5.77 | $5.66 | $5.69 | $4.99 | 4,281,800 |
| 2018-09-06 | $5.68 | $5.72 | $5.64 | $5.65 | $4.95 | 3,343,900 |
| 2018-09-05 | $5.79 | $5.80 | $5.68 | $5.68 | $4.98 | 5,293,060 |
| 2018-09-04 | $5.72 | $5.82 | $5.70 | $5.80 | $5.08 | 6,783,430 |
| 2018-09-03 | $5.72 | $5.76 | $5.68 | $5.74 | $5.03 | 3,406,360 |
| 2018-08-31 | $5.77 | $5.81 | $5.71 | $5.75 | $5.04 | 5,505,970 |
| 2018-08-30 | $5.75 | $5.81 | $5.70 | $5.78 | $5.07 | 6,780,040 |
| 2018-08-29 | $5.74 | $5.79 | $5.72 | $5.75 | $5.04 | 4,002,410 |
| 2018-08-28 | $5.76 | $5.77 | $5.71 | $5.74 | $5.03 | 4,517,880 |
| 2018-08-27 | $5.69 | $5.77 | $5.68 | $5.76 | $5.05 | 8,794,860 |
| 2018-08-24 | $5.60 | $5.92 | $5.59 | $5.73 | $5.02 | 13,490,510 |
| 2018-08-23 | $5.59 | $5.66 | $5.57 | $5.61 | $4.92 | 3,135,800 |
| 2018-08-22 | $5.62 | $5.63 | $5.57 | $5.59 | $4.90 | 2,656,990 |
| 2018-08-21 | $5.60 | $5.68 | $5.59 | $5.63 | $4.93 | 3,769,010 |
| 2018-08-20 | $5.56 | $5.61 | $5.54 | $5.61 | $4.92 | 3,370,760 |
| 2018-08-17 | $5.65 | $5.68 | $5.54 | $5.55 | $4.86 | 3,750,960 |
| 2018-08-16 | $5.61 | $5.70 | $5.56 | $5.64 | $4.94 | 5,372,920 |
| 2018-08-15 | $5.73 | $5.74 | $5.61 | $5.64 | $4.94 | 5,142,950 |
| 2018-08-14 | $5.71 | $5.75 | $5.69 | $5.73 | $5.02 | 3,076,030 |
| 2018-08-13 | $5.70 | $5.75 | $5.65 | $5.73 | $5.02 | 4,692,360 |
| 2018-08-10 | $5.77 | $5.80 | $5.73 | $5.77 | $5.06 | 3,742,400 |
| 2018-08-09 | $5.68 | $5.82 | $5.67 | $5.78 | $5.07 | 6,901,350 |
| 2018-08-08 | $5.79 | $5.79 | $5.68 | $5.69 | $4.99 | 5,470,530 |
| 2018-08-07 | $5.67 | $5.81 | $5.64 | $5.80 | $5.08 | 7,312,950 |
| 2018-08-06 | $5.62 | $5.76 | $5.62 | $5.64 | $4.94 | 5,767,000 |
| 2018-08-03 | $5.66 | $5.75 | $5.65 | $5.66 | $4.96 | 5,211,630 |
| 2018-08-02 | $5.83 | $5.84 | $5.60 | $5.70 | $5.00 | 8,723,540 |
| 2018-08-01 | $6.01 | $6.04 | $5.83 | $5.85 | $5.13 | 11,018,170 |
| 2018-07-31 | $5.89 | $6.22 | $5.86 | $6.04 | $5.29 | 14,258,730 |
| 2018-07-30 | $5.88 | $5.96 | $5.85 | $5.88 | $5.15 | 4,549,300 |
| 2018-07-27 | $5.90 | $5.95 | $5.85 | $5.88 | $5.15 | 5,348,550 |
| 2018-07-26 | $6.00 | $6.02 | $5.91 | $5.91 | $5.18 | 6,710,980 |
| 2018-07-25 | $5.97 | $6.04 | $5.94 | $5.99 | $5.25 | 7,880,260 |
| 2018-07-24 | $5.96 | $6.09 | $5.95 | $5.99 | $5.25 | 16,040,990 |
| 2018-07-23 | $5.91 | $6.15 | $5.86 | $6.04 | $5.29 | 26,071,390 |
| 2018-07-20 | $5.59 | $6.14 | $5.53 | $6.04 | $5.29 | 25,860,360 |
| 2018-07-19 | $5.65 | $5.68 | $5.58 | $5.59 | $4.90 | 3,956,900 |
| 2018-07-18 | $5.69 | $5.72 | $5.64 | $5.66 | $4.96 | 2,704,890 |
| 2018-07-17 | $5.67 | $5.69 | $5.63 | $5.68 | $4.98 | 2,709,100 |
| 2018-07-16 | $5.69 | $5.70 | $5.64 | $5.67 | $4.97 | 2,717,200 |
| 2018-07-13 | $5.75 | $5.75 | $5.67 | $5.70 | $5.00 | 4,022,900 |
| 2018-07-12 | $5.60 | $5.72 | $5.60 | $5.71 | $5.01 | 5,837,550 |
| 2018-07-11 | $5.70 | $5.70 | $5.55 | $5.59 | $4.90 | 5,493,930 |
| 2018-07-10 | $5.77 | $5.79 | $5.71 | $5.76 | $5.05 | 3,901,800 |
| 2018-07-09 | $5.66 | $5.79 | $5.65 | $5.78 | $5.07 | 5,219,400 |
| 2018-07-06 | $5.63 | $5.72 | $5.53 | $5.66 | $4.96 | 4,822,900 |
| 2018-07-05 | $5.77 | $5.81 | $5.61 | $5.64 | $4.94 | 5,925,410 |
| 2018-07-04 | $5.82 | $5.90 | $5.79 | $5.80 | $5.08 | 4,776,930 |
| 2018-07-03 | $5.77 | $5.86 | $5.74 | $5.85 | $5.13 | 5,295,300 |
| 2018-07-02 | $5.86 | $5.92 | $5.74 | $5.78 | $5.07 | 5,439,650 |
| 2018-06-29 | $5.75 | $5.92 | $5.73 | $5.89 | $5.16 | 6,581,150 |
| 2018-06-28 | $5.78 | $5.86 | $5.69 | $5.76 | $5.05 | 5,011,800 |
| 2018-06-27 | $5.75 | $5.98 | $5.75 | $5.80 | $5.08 | 10,324,060 |
| 2018-06-26 | $5.67 | $5.76 | $5.63 | $5.75 | $5.04 | 4,863,520 |
| 2018-06-25 | $5.86 | $5.91 | $5.76 | $5.78 | $5.07 | 5,944,510 |
| 2018-06-22 | $5.65 | $5.77 | $5.63 | $5.77 | $5.06 | 4,991,600 |
| 2018-06-21 | $5.78 | $5.85 | $5.68 | $5.69 | $4.99 | 7,212,160 |
| 2018-06-20 | $5.67 | $5.82 | $5.67 | $5.76 | $5.05 | 6,779,020 |
| 2018-06-19 | $6.09 | $6.09 | $5.59 | $5.67 | $4.97 | 9,498,010 |
| 2018-06-18 | $6.15 | $6.15 | $6.15 | $6.15 | $5.39 | 0 |
| 2018-06-15 | $6.19 | $6.24 | $6.14 | $6.15 | $5.39 | 4,523,200 |
| 2018-06-14 | $6.17 | $6.25 | $6.17 | $6.18 | $5.42 | 3,676,390 |
| 2018-06-13 | $6.27 | $6.32 | $6.18 | $6.19 | $5.43 | 3,793,120 |
| 2018-06-12 | $6.26 | $6.31 | $6.19 | $6.27 | $5.50 | 4,783,860 |
| 2018-06-11 | $6.21 | $6.29 | $6.20 | $6.26 | $5.49 | 5,963,850 |
| 2018-06-08 | $6.45 | $6.45 | $6.25 | $6.27 | $5.50 | 6,554,800 |
| 2018-06-07 | $6.48 | $6.52 | $6.44 | $6.45 | $5.65 | 5,018,300 |
| 2018-06-06 | $6.46 | $6.48 | $6.41 | $6.47 | $5.67 | 4,538,880 |
| 2018-06-05 | $6.47 | $6.51 | $6.40 | $6.48 | $5.68 | 7,023,650 |
| 2018-06-04 | $6.64 | $6.66 | $6.59 | $6.62 | $5.67 | 5,645,380 |
| 2018-06-01 | $6.63 | $6.66 | $6.56 | $6.60 | $5.65 | 5,333,440 |
| 2018-05-31 | $6.61 | $6.68 | $6.58 | $6.64 | $5.69 | 4,846,080 |
| 2018-05-30 | $6.63 | $6.74 | $6.55 | $6.57 | $5.63 | 7,784,540 |
| 2018-05-29 | $6.73 | $6.76 | $6.65 | $6.70 | $5.74 | 5,682,340 |
| 2018-05-28 | $6.80 | $6.84 | $6.72 | $6.73 | $5.77 | 4,578,600 |
| 2018-05-25 | $6.84 | $6.86 | $6.80 | $6.81 | $5.83 | 3,837,500 |
| 2018-05-24 | $6.88 | $6.92 | $6.83 | $6.84 | $5.86 | 4,075,900 |
| 2018-05-23 | $7.00 | $7.01 | $6.87 | $6.87 | $5.89 | 5,866,230 |
| 2018-05-22 | $6.94 | $7.01 | $6.90 | $7.01 | $6.01 | 9,569,880 |
| 2018-05-21 | $6.90 | $6.98 | $6.88 | $6.95 | $5.95 | 9,052,320 |
| 2018-05-18 | $6.83 | $6.90 | $6.82 | $6.89 | $5.90 | 4,973,940 |
| 2018-05-17 | $6.86 | $6.87 | $6.82 | $6.84 | $5.86 | 3,687,100 |
| 2018-05-16 | $6.88 | $6.91 | $6.84 | $6.85 | $5.87 | 5,193,190 |
| 2018-05-15 | $6.90 | $6.91 | $6.83 | $6.89 | $5.90 | 6,438,500 |
| 2018-05-14 | $6.85 | $6.97 | $6.82 | $6.89 | $5.90 | 8,858,350 |
| 2018-05-11 | $6.88 | $6.93 | $6.85 | $6.86 | $5.88 | 6,204,930 |
| 2018-05-10 | $6.86 | $6.89 | $6.83 | $6.88 | $5.89 | 7,066,120 |
| 2018-05-09 | $6.87 | $6.87 | $6.80 | $6.85 | $5.87 | 6,307,960 |
| 2018-05-08 | $6.84 | $6.89 | $6.80 | $6.88 | $5.89 | 8,646,440 |
| 2018-05-07 | $6.77 | $6.84 | $6.77 | $6.83 | $5.85 | 6,487,580 |
| 2018-05-04 | $6.81 | $6.82 | $6.75 | $6.77 | $5.80 | 4,860,810 |
| 2018-05-03 | $6.80 | $6.83 | $6.72 | $6.82 | $5.84 | 7,302,170 |
| 2018-05-02 | $6.80 | $6.85 | $6.74 | $6.81 | $5.83 | 4,917,480 |
| 2018-05-01 | $6.79 | $6.79 | $6.79 | $6.79 | $5.82 | 0 |
| 2018-04-30 | $6.79 | $6.79 | $6.79 | $6.79 | $5.82 | 0 |
| 2018-04-27 | $6.74 | $6.82 | $6.74 | $6.79 | $5.82 | 4,509,140 |
| 2018-04-26 | $6.84 | $6.85 | $6.72 | $6.73 | $5.77 | 6,038,840 |
| 2018-04-25 | $6.86 | $6.87 | $6.81 | $6.85 | $5.87 | 6,480,440 |
| 2018-04-24 | $6.77 | $6.99 | $6.76 | $6.90 | $5.91 | 9,913,370 |
| 2018-04-23 | $6.79 | $6.83 | $6.71 | $6.78 | $5.81 | 5,694,060 |
| 2018-04-20 | $6.94 | $6.95 | $6.77 | $6.79 | $5.82 | 7,550,430 |
| 2018-04-19 | $6.95 | $7.01 | $6.90 | $6.95 | $5.95 | 5,891,550 |
| 2018-04-18 | $7.00 | $7.03 | $6.88 | $6.96 | $5.96 | 7,294,420 |
| 2018-04-17 | $6.95 | $7.01 | $6.86 | $6.87 | $5.89 | 7,141,370 |
| 2018-04-16 | $7.04 | $7.05 | $6.93 | $6.94 | $5.95 | 7,731,800 |
| 2018-04-13 | $7.15 | $7.17 | $7.06 | $7.07 | $6.06 | 5,782,400 |
| 2018-04-12 | $7.15 | $7.18 | $7.06 | $7.12 | $6.10 | 8,702,680 |
| 2018-04-11 | $7.19 | $7.26 | $7.14 | $7.20 | $6.17 | 12,976,940 |
| 2018-04-10 | $7.07 | $7.24 | $7.05 | $7.19 | $6.16 | 12,919,710 |
| 2018-04-09 | $7.02 | $7.09 | $6.97 | $7.05 | $6.04 | 6,233,830 |
| 2018-04-06 | $7.06 | $7.06 | $7.06 | $7.06 | $6.05 | 0 |
| 2018-04-05 | $7.06 | $7.06 | $7.06 | $7.06 | $6.05 | 0 |
| 2018-04-04 | $7.05 | $7.19 | $7.04 | $7.06 | $6.05 | 8,318,340 |
| 2018-04-03 | $7.01 | $7.08 | $6.96 | $7.03 | $6.02 | 7,648,220 |
| 2018-04-02 | $7.21 | $7.25 | $7.11 | $7.12 | $6.10 | 8,254,570 |
| 2018-03-30 | $7.24 | $7.26 | $7.17 | $7.18 | $6.15 | 9,375,440 |
| 2018-03-29 | $7.17 | $7.30 | $7.10 | $7.26 | $6.22 | 14,166,300 |
| 2018-03-28 | $7.06 | $7.48 | $7.03 | $7.22 | $6.19 | 14,788,140 |
| 2018-03-27 | $7.10 | $7.18 | $7.08 | $7.13 | $6.11 | 9,532,960 |
| 2018-03-26 | $6.90 | $7.07 | $6.75 | $7.06 | $6.05 | 9,998,460 |
| 2018-03-23 | $7.37 | $7.37 | $6.93 | $7.03 | $6.02 | 16,381,940 |
| 2018-03-22 | $7.60 | $7.62 | $7.51 | $7.53 | $6.45 | 8,144,660 |
| 2018-03-21 | $7.62 | $7.71 | $7.59 | $7.61 | $6.52 | 9,013,490 |
| 2018-03-20 | $7.61 | $7.65 | $7.56 | $7.62 | $6.53 | 8,748,090 |
| 2018-03-19 | $7.63 | $7.69 | $7.61 | $7.65 | $6.55 | 5,508,950 |
| 2018-03-16 | $7.66 | $7.70 | $7.62 | $7.63 | $6.54 | 6,815,130 |
| 2018-03-15 | $7.78 | $7.78 | $7.62 | $7.68 | $6.58 | 14,937,550 |
| 2018-03-14 | $7.91 | $7.94 | $7.81 | $7.82 | $6.70 | 12,365,190 |
| 2018-03-13 | $8.00 | $8.13 | $7.94 | $7.96 | $6.82 | 17,022,390 |
| 2018-03-12 | $7.95 | $8.02 | $7.88 | $8.01 | $6.86 | 16,643,620 |
| 2018-03-09 | $7.85 | $7.93 | $7.82 | $7.91 | $6.78 | 10,197,810 |
| 2018-03-08 | $7.83 | $7.88 | $7.82 | $7.87 | $6.74 | 9,473,430 |
| 2018-03-07 | $8.02 | $8.06 | $7.86 | $7.87 | $6.74 | 17,294,060 |
| 2018-03-06 | $7.84 | $7.93 | $7.78 | $7.93 | $6.79 | 13,603,290 |
| 2018-03-05 | $7.86 | $7.91 | $7.79 | $7.82 | $6.70 | 10,594,120 |
| 2018-03-02 | $7.81 | $7.99 | $7.79 | $7.90 | $6.77 | 15,813,210 |
| 2018-03-01 | $7.79 | $7.91 | $7.74 | $7.89 | $6.76 | 10,021,900 |
| 2018-02-28 | $7.87 | $7.91 | $7.78 | $7.86 | $6.73 | 13,062,010 |
| 2018-02-27 | $7.97 | $8.02 | $7.89 | $7.95 | $6.81 | 13,080,430 |
| 2018-02-26 | $7.87 | $8.02 | $7.79 | $8.01 | $6.86 | 14,865,050 |
| 2018-02-23 | $7.79 | $7.87 | $7.74 | $7.84 | $6.72 | 9,400,500 |
| 2018-02-22 | $7.72 | $7.82 | $7.72 | $7.81 | $6.69 | 9,207,560 |
| 2018-02-21 | $7.65 | $7.65 | $7.65 | $7.65 | $6.55 | 0 |
| 2018-02-20 | $7.65 | $7.65 | $7.65 | $7.65 | $6.55 | 0 |
| 2018-02-19 | $7.65 | $7.65 | $7.65 | $7.65 | $6.55 | 0 |
| 2018-02-16 | $7.65 | $7.65 | $7.65 | $7.65 | $6.55 | 0 |
| 2018-02-15 | $7.65 | $7.65 | $7.65 | $7.65 | $6.55 | 0 |
| 2018-02-14 | $7.73 | $7.75 | $7.58 | $7.65 | $6.55 | 7,895,090 |
| 2018-02-13 | $7.78 | $7.87 | $7.67 | $7.70 | $6.60 | 10,990,290 |
| 2018-02-12 | $7.67 | $7.85 | $7.62 | $7.75 | $6.64 | 10,957,250 |
| 2018-02-09 | $7.92 | $7.94 | $7.47 | $7.64 | $6.55 | 25,874,760 |
| 2018-02-08 | $8.17 | $8.23 | $7.95 | $8.09 | $6.93 | 21,476,240 |
| 2018-02-07 | $8.15 | $8.47 | $8.11 | $8.24 | $7.06 | 32,195,490 |
| 2018-02-06 | $8.15 | $8.52 | $7.99 | $8.00 | $6.85 | 29,894,560 |
| 2018-02-05 | $7.90 | $8.36 | $7.87 | $8.31 | $7.12 | 22,993,130 |
| 2018-02-02 | $8.04 | $8.16 | $7.73 | $8.09 | $6.93 | 21,221,780 |
| 2018-02-01 | $8.75 | $8.84 | $8.05 | $8.07 | $6.91 | 37,170,050 |
| 2018-01-31 | $8.70 | $8.87 | $8.64 | $8.80 | $7.54 | 25,701,360 |
| 2018-01-30 | $8.80 | $8.90 | $8.57 | $8.73 | $7.48 | 31,108,130 |
| 2018-01-29 | $8.95 | $9.14 | $8.77 | $8.90 | $7.62 | 40,177,020 |
| 2018-01-26 | $8.90 | $9.13 | $8.88 | $9.00 | $7.71 | 34,692,660 |
| 2018-01-25 | $9.00 | $9.04 | $8.78 | $8.93 | $7.65 | 33,066,570 |
| 2018-01-24 | $9.19 | $9.34 | $8.92 | $9.13 | $7.82 | 55,772,180 |
| 2018-01-23 | $8.80 | $9.47 | $8.56 | $9.24 | $7.92 | 83,043,220 |
| 2018-01-22 | $9.30 | $9.30 | $8.90 | $8.92 | $7.64 | 79,718,430 |
| 2018-01-19 | $8.66 | $9.50 | $8.55 | $9.50 | $8.14 | 126,640,350 |
| 2018-01-18 | $8.26 | $8.69 | $8.22 | $8.64 | $7.40 | 57,147,190 |
| 2018-01-17 | $8.01 | $8.54 | $8.01 | $8.26 | $7.08 | 37,549,610 |
| 2018-01-16 | $7.90 | $8.02 | $7.87 | $8.00 | $6.85 | 8,383,000 |
| 2018-01-15 | $8.03 | $8.09 | $7.90 | $7.91 | $6.78 | 13,034,100 |
| 2018-01-12 | $8.11 | $8.14 | $8.01 | $8.03 | $6.88 | 8,858,050 |
| 2018-01-11 | $8.16 | $8.22 | $8.06 | $8.12 | $6.96 | 11,244,510 |
| 2018-01-10 | $8.20 | $8.24 | $8.13 | $8.19 | $7.02 | 12,707,290 |
| 2018-01-09 | $8.18 | $8.27 | $8.14 | $8.16 | $6.99 | 11,497,470 |
| 2018-01-08 | $8.15 | $8.24 | $8.13 | $8.20 | $7.03 | 13,047,010 |
| 2018-01-05 | $8.24 | $8.27 | $8.14 | $8.17 | $7.00 | 20,551,460 |
| 2018-01-04 | $8.05 | $8.54 | $8.02 | $8.31 | $7.12 | 43,332,630 |
| 2018-01-03 | $7.92 | $8.08 | $7.86 | $8.07 | $6.91 | 22,272,460 |
| 2018-01-02 | $7.90 | $7.96 | $7.88 | $7.92 | $6.79 | 10,775,270 |
| 2018-01-01 | $7.87 | $7.87 | $7.87 | $7.87 | $6.74 | 0 |
| 2017-12-29 | $7.84 | $7.91 | $7.80 | $7.87 | $6.74 | 10,307,330 |
| 2017-12-28 | $7.73 | $8.05 | $7.71 | $7.87 | $6.74 | 19,096,610 |
| 2017-12-27 | $7.79 | $7.82 | $7.70 | $7.73 | $6.62 | 9,348,270 |
| 2017-12-26 | $7.70 | $7.90 | $7.66 | $7.81 | $6.69 | 11,739,210 |
| 2017-12-25 | $7.75 | $7.79 | $7.69 | $7.72 | $6.61 | 6,784,150 |
| 2017-12-22 | $7.78 | $7.80 | $7.72 | $7.75 | $6.64 | 6,679,110 |
| 2017-12-21 | $7.76 | $7.92 | $7.74 | $7.81 | $6.69 | 9,336,810 |
| 2017-12-20 | $7.93 | $7.98 | $7.79 | $7.81 | $6.69 | 11,010,530 |
| 2017-12-19 | $7.75 | $8.10 | $7.75 | $8.00 | $6.85 | 19,167,620 |
| 2017-12-18 | $7.79 | $7.85 | $7.71 | $7.75 | $6.64 | 5,443,600 |
| 2017-12-15 | $7.85 | $7.89 | $7.77 | $7.82 | $6.70 | 6,803,960 |
| 2017-12-14 | $7.87 | $8.02 | $7.83 | $7.89 | $6.76 | 6,645,990 |
| 2017-12-13 | $7.80 | $7.90 | $7.80 | $7.87 | $6.74 | 4,751,710 |
| 2017-12-12 | $8.02 | $8.02 | $7.80 | $7.83 | $6.71 | 10,333,270 |
| 2017-12-11 | $7.95 | $8.04 | $7.90 | $8.02 | $6.87 | 9,468,990 |
| 2017-12-08 | $7.84 | $7.96 | $7.79 | $7.95 | $6.81 | 9,953,290 |
| 2017-12-07 | $7.91 | $8.01 | $7.82 | $7.87 | $6.74 | 8,646,840 |
| 2017-12-06 | $7.86 | $7.95 | $7.80 | $7.92 | $6.79 | 9,058,320 |
| 2017-12-05 | $7.99 | $8.06 | $7.86 | $7.86 | $6.73 | 11,541,200 |
| 2017-12-04 | $8.05 | $8.10 | $7.94 | $8.02 | $6.87 | 11,209,860 |
| 2017-12-01 | $8.13 | $8.20 | $8.06 | $8.09 | $6.93 | 19,680,590 |
| 2017-11-30 | $7.86 | $8.44 | $7.85 | $8.21 | $7.03 | 32,896,690 |
| 2017-11-29 | $7.71 | $8.20 | $7.69 | $7.94 | $6.80 | 22,052,930 |
| 2017-11-28 | $7.62 | $7.74 | $7.58 | $7.71 | $6.61 | 7,763,390 |
| 2017-11-27 | $7.77 | $7.80 | $7.61 | $7.64 | $6.55 | 11,036,870 |
| 2017-11-24 | $7.86 | $7.95 | $7.76 | $7.80 | $6.68 | 10,398,800 |
| 2017-11-23 | $8.10 | $8.16 | $7.86 | $7.88 | $6.75 | 12,724,440 |
| 2017-11-22 | $8.15 | $8.29 | $8.09 | $8.13 | $6.97 | 12,441,840 |
| 2017-11-21 | $8.07 | $8.24 | $8.01 | $8.11 | $6.95 | 11,796,480 |
| 2017-11-20 | $8.08 | $8.14 | $7.71 | $8.11 | $6.95 | 14,622,810 |
| 2017-11-17 | $8.34 | $8.56 | $8.25 | $8.28 | $7.09 | 16,798,990 |
| 2017-11-16 | $8.57 | $8.57 | $8.36 | $8.37 | $7.17 | 17,274,710 |
| 2017-11-15 | $8.57 | $8.73 | $8.56 | $8.63 | $7.39 | 15,291,260 |
| 2017-11-14 | $8.70 | $8.75 | $8.57 | $8.62 | $7.38 | 20,100,590 |
| 2017-11-13 | $8.38 | $9.10 | $8.37 | $8.79 | $7.53 | 44,291,410 |
| 2017-11-10 | $8.49 | $8.50 | $8.35 | $8.38 | $7.18 | 14,051,250 |
| 2017-11-09 | $8.46 | $8.57 | $8.45 | $8.50 | $7.28 | 7,980,320 |
| 2017-11-08 | $8.54 | $8.60 | $8.42 | $8.52 | $7.30 | 12,960,270 |
| 2017-11-07 | $8.38 | $8.55 | $8.29 | $8.50 | $7.28 | 13,383,200 |
| 2017-11-06 | $8.37 | $8.42 | $8.22 | $8.38 | $7.18 | 9,840,500 |
| 2017-11-03 | $8.59 | $8.59 | $8.35 | $8.39 | $7.19 | 13,823,330 |
| 2017-11-02 | $8.68 | $8.68 | $8.55 | $8.61 | $7.38 | 8,806,140 |
| 2017-11-01 | $8.60 | $8.69 | $8.60 | $8.65 | $7.41 | 8,275,480 |
| 2017-10-31 | $8.63 | $8.66 | $8.56 | $8.64 | $7.40 | 9,031,350 |
| 2017-10-30 | $8.96 | $8.96 | $8.53 | $8.58 | $7.35 | 24,074,960 |
| 2017-10-27 | $8.94 | $9.10 | $8.92 | $8.99 | $7.70 | 20,710,170 |
| 2017-10-26 | $8.90 | $8.97 | $8.85 | $8.94 | $7.66 | 14,836,100 |
| 2017-10-25 | $8.72 | $9.04 | $8.71 | $8.95 | $7.67 | 26,386,240 |
| 2017-10-24 | $8.84 | $8.85 | $8.67 | $8.74 | $7.49 | 13,229,740 |
| 2017-10-23 | $8.79 | $8.87 | $8.76 | $8.83 | $7.56 | 11,168,170 |
| 2017-10-20 | $8.75 | $8.83 | $8.68 | $8.83 | $7.56 | 15,997,310 |
| 2017-10-19 | $9.05 | $9.05 | $8.76 | $8.78 | $7.52 | 21,200,200 |
| 2017-10-18 | $9.08 | $9.18 | $9.05 | $9.07 | $7.77 | 14,538,960 |
| 2017-10-17 | $9.19 | $9.19 | $9.05 | $9.08 | $7.78 | 11,543,730 |
| 2017-10-16 | $9.26 | $9.28 | $9.13 | $9.17 | $7.86 | 15,590,740 |
| 2017-10-13 | $9.24 | $9.30 | $9.20 | $9.26 | $7.93 | 13,109,350 |
| 2017-10-12 | $9.32 | $9.36 | $9.20 | $9.25 | $7.92 | 13,938,340 |
| 2017-10-11 | $9.39 | $9.41 | $9.33 | $9.34 | $8.00 | 16,114,940 |
| 2017-10-10 | $9.29 | $9.38 | $9.28 | $9.38 | $8.04 | 18,788,750 |
| 2017-10-09 | $9.40 | $9.44 | $9.28 | $9.35 | $8.01 | 24,200,900 |
| 2017-10-06 | $9.19 | $9.19 | $9.19 | $9.19 | $7.87 | 0 |
| 2017-10-05 | $9.19 | $9.19 | $9.19 | $9.19 | $7.87 | 0 |
| 2017-10-04 | $9.19 | $9.19 | $9.19 | $9.19 | $7.87 | 0 |
| 2017-10-03 | $9.19 | $9.19 | $9.19 | $9.19 | $7.87 | 0 |
| 2017-10-02 | $9.19 | $9.19 | $9.19 | $9.19 | $7.87 | 0 |
| 2017-09-29 | $9.15 | $9.28 | $9.14 | $9.19 | $7.87 | 18,388,950 |
| 2017-09-28 | $9.27 | $9.30 | $9.14 | $9.15 | $7.84 | 19,316,410 |
| 2017-09-27 | $9.20 | $9.38 | $9.14 | $9.30 | $7.97 | 25,485,800 |
| 2017-09-26 | $9.40 | $9.46 | $9.12 | $9.26 | $7.93 | 58,041,490 |
| 2017-09-25 | $9.81 | $10.04 | $9.76 | $9.76 | $8.36 | 60,957,040 |
| 2017-09-22 | $11.15 | $11.17 | $10.80 | $10.84 | $9.29 | 14,757,900 |
| 2017-09-21 | $11.18 | $11.31 | $11.15 | $11.16 | $9.56 | 10,404,180 |
| 2017-09-20 | $11.24 | $11.28 | $11.15 | $11.23 | $9.62 | 13,716,330 |
| 2017-09-19 | $11.18 | $11.52 | $11.16 | $11.40 | $9.77 | 21,930,300 |
| 2017-09-18 | $11.16 | $11.22 | $11.16 | $11.20 | $9.60 | 6,236,030 |
| 2017-09-15 | $11.12 | $11.25 | $11.12 | $11.20 | $9.60 | 7,891,510 |
| 2017-09-14 | $11.30 | $11.36 | $11.16 | $11.18 | $9.58 | 12,239,430 |
| 2017-09-13 | $11.13 | $11.67 | $11.12 | $11.42 | $9.78 | 18,895,310 |
| 2017-09-12 | $11.23 | $11.29 | $11.12 | $11.16 | $9.56 | 7,672,430 |
| 2017-09-11 | $11.15 | $11.22 | $11.12 | $11.19 | $9.59 | 7,084,620 |
| 2017-09-08 | $11.25 | $11.33 | $11.16 | $11.20 | $9.60 | 7,262,180 |
| 2017-09-07 | $11.22 | $11.32 | $11.18 | $11.29 | $9.67 | 7,113,930 |
| 2017-09-06 | $11.35 | $11.36 | $11.15 | $11.22 | $9.61 | 10,493,030 |
| 2017-09-05 | $11.35 | $11.45 | $11.31 | $11.35 | $9.72 | 9,216,800 |
| 2017-09-04 | $11.56 | $11.56 | $11.35 | $11.40 | $9.77 | 13,683,540 |
| 2017-09-01 | $11.68 | $11.72 | $11.57 | $11.67 | $10.00 | 11,670,200 |
| 2017-08-31 | $11.66 | $11.85 | $11.62 | $11.73 | $10.05 | 12,079,730 |
| 2017-08-30 | $11.71 | $11.85 | $11.60 | $11.66 | $9.99 | 12,173,200 |
| 2017-08-29 | $11.89 | $11.94 | $11.67 | $11.79 | $10.10 | 18,445,720 |
| 2017-08-28 | $11.50 | $12.34 | $11.50 | $11.97 | $10.25 | 35,834,100 |
| 2017-08-25 | $11.30 | $11.55 | $11.27 | $11.53 | $9.88 | 12,757,480 |
| 2017-08-24 | $11.50 | $11.68 | $11.33 | $11.36 | $9.73 | 12,091,230 |
| 2017-08-23 | $11.43 | $11.73 | $11.33 | $11.56 | $9.90 | 16,779,560 |
| 2017-08-22 | $11.36 | $11.58 | $11.31 | $11.44 | $9.80 | 11,520,900 |
| 2017-08-21 | $11.30 | $11.38 | $11.28 | $11.36 | $9.73 | 6,510,480 |
| 2017-08-18 | $11.39 | $11.44 | $11.30 | $11.32 | $9.70 | 7,001,500 |
| 2017-08-17 | $11.39 | $11.50 | $11.30 | $11.44 | $9.80 | 8,085,600 |
| 2017-08-16 | $11.33 | $11.45 | $11.20 | $11.40 | $9.77 | 9,986,100 |
| 2017-08-15 | $11.26 | $11.63 | $11.24 | $11.44 | $9.80 | 12,307,300 |
| 2017-08-14 | $11.19 | $11.32 | $11.14 | $11.27 | $9.66 | 6,696,100 |
| 2017-08-11 | $11.50 | $11.58 | $11.08 | $11.16 | $9.56 | 14,881,650 |
| 2017-08-10 | $11.40 | $11.86 | $11.37 | $11.64 | $9.97 | 18,381,150 |
| 2017-08-09 | $11.58 | $11.60 | $11.36 | $11.40 | $9.77 | 10,634,050 |
| 2017-08-08 | $11.56 | $11.74 | $11.50 | $11.63 | $9.96 | 9,870,300 |
| 2017-08-07 | $11.62 | $11.66 | $11.48 | $11.64 | $9.97 | 8,975,980 |
| 2017-08-04 | $11.81 | $12.04 | $11.73 | $11.74 | $10.06 | 14,005,550 |
| 2017-08-03 | $12.15 | $12.15 | $11.80 | $11.87 | $10.17 | 24,262,100 |
| 2017-08-02 | $11.43 | $12.49 | $11.39 | $12.22 | $10.47 | 47,744,820 |
| 2017-08-01 | $10.84 | $11.80 | $10.84 | $11.64 | $9.97 | 35,197,770 |
| 2017-07-31 | $10.94 | $10.97 | $10.80 | $10.87 | $9.31 | 7,956,600 |
| 2017-07-28 | $11.00 | $11.04 | $10.93 | $10.94 | $9.37 | 8,516,600 |
| 2017-07-27 | $11.03 | $11.13 | $10.71 | $11.10 | $9.51 | 14,963,010 |
| 2017-07-26 | $11.20 | $11.31 | $10.95 | $11.03 | $9.45 | 10,846,800 |
| 2017-07-25 | $11.30 | $11.39 | $11.18 | $11.24 | $9.63 | 8,340,000 |
| 2017-07-24 | $11.19 | $11.37 | $11.14 | $11.30 | $9.68 | 7,868,800 |
| 2017-07-21 | $11.58 | $11.58 | $11.25 | $11.29 | $9.67 | 14,156,800 |
| 2017-07-20 | $11.65 | $11.72 | $11.53 | $11.63 | $9.96 | 12,125,400 |
| 2017-07-19 | $11.61 | $11.74 | $11.46 | $11.66 | $9.99 | 14,282,370 |
| 2017-07-18 | $11.31 | $11.72 | $11.30 | $11.57 | $9.91 | 11,693,400 |
| 2017-07-17 | $12.03 | $12.32 | $11.25 | $11.53 | $9.88 | 24,792,700 |
| 2017-07-14 | $12.20 | $12.20 | $12.00 | $12.03 | $10.31 | 11,151,270 |
| 2017-07-13 | $12.12 | $12.32 | $11.94 | $12.22 | $10.47 | 17,442,770 |
| 2017-07-12 | $12.37 | $12.38 | $12.02 | $12.12 | $10.38 | 13,968,200 |
| 2017-07-11 | $12.34 | $12.49 | $12.29 | $12.34 | $10.57 | 11,631,200 |
| 2017-07-10 | $12.70 | $12.73 | $12.35 | $12.39 | $10.61 | 23,456,880 |
| 2017-07-07 | $12.96 | $13.10 | $12.78 | $12.84 | $11.00 | 19,056,170 |
| 2017-07-06 | $12.90 | $12.99 | $12.78 | $12.87 | $11.03 | 14,221,570 |
| 2017-07-05 | $12.90 | $12.97 | $12.76 | $12.89 | $11.04 | 15,338,920 |
| 2017-07-04 | $12.95 | $13.14 | $12.87 | $12.95 | $11.09 | 18,589,080 |
| 2017-07-03 | $12.80 | $12.99 | $12.73 | $12.98 | $11.12 | 14,675,480 |
| 2017-06-30 | $12.95 | $13.01 | $12.70 | $12.84 | $11.00 | 16,309,170 |
| 2017-06-29 | $13.15 | $13.30 | $13.03 | $13.07 | $11.20 | 21,874,220 |
| 2017-06-28 | $12.90 | $13.27 | $12.76 | $13.15 | $11.27 | 26,916,870 |
| 2017-06-27 | $12.86 | $13.15 | $12.80 | $12.94 | $11.09 | 17,363,340 |
| 2017-06-26 | $12.80 | $12.96 | $12.73 | $12.87 | $11.03 | 14,049,070 |
| 2017-06-23 | $13.13 | $13.18 | $12.61 | $12.88 | $11.03 | 26,985,760 |
| 2017-06-22 | $13.05 | $13.67 | $13.00 | $13.26 | $11.36 | 42,711,440 |
| 2017-06-21 | $13.42 | $13.55 | $13.02 | $13.16 | $11.27 | 22,293,100 |
| 2017-06-20 | $13.10 | $13.31 | $13.03 | $13.29 | $11.39 | 24,557,820 |
| 2017-06-19 | $13.04 | $13.25 | $12.97 | $13.10 | $11.22 | 19,252,610 |
| 2017-06-16 | $13.05 | $13.11 | $12.87 | $13.01 | $11.15 | 23,679,140 |
| 2017-06-15 | $12.60 | $13.39 | $12.60 | $13.15 | $11.27 | 40,810,020 |
| 2017-06-14 | $12.75 | $12.85 | $12.56 | $12.65 | $10.84 | 15,890,880 |
| 2017-06-13 | $12.60 | $12.88 | $12.51 | $12.80 | $10.97 | 19,008,440 |
| 2017-06-12 | $12.83 | $13.16 | $12.54 | $12.64 | $10.83 | 22,604,390 |
| 2017-06-09 | $13.05 | $13.21 | $12.83 | $13.05 | $11.05 | 20,176,730 |
| 2017-06-08 | $13.25 | $13.34 | $13.03 | $13.13 | $11.12 | 30,927,120 |
| 2017-06-07 | $12.39 | $13.59 | $12.38 | $13.41 | $11.35 | 52,433,750 |
| 2017-06-06 | $12.60 | $12.68 | $12.28 | $12.42 | $10.52 | 23,446,100 |
| 2017-06-05 | $12.63 | $12.90 | $12.56 | $12.74 | $10.79 | 18,257,260 |
| 2017-06-02 | $12.45 | $12.82 | $12.01 | $12.72 | $10.77 | 30,247,600 |
| 2017-06-01 | $13.43 | $13.68 | $12.58 | $12.67 | $10.73 | 37,287,130 |
| 2017-05-31 | $14.05 | $14.15 | $13.43 | $13.54 | $11.46 | 34,710,220 |
| 2017-05-30 | $13.83 | $13.83 | $13.83 | $13.83 | $11.71 | 0 |
| 2017-05-29 | $13.83 | $13.83 | $13.83 | $13.83 | $11.71 | 0 |
| 2017-05-26 | $14.37 | $14.46 | $13.80 | $13.83 | $11.71 | 46,355,290 |
| 2017-05-25 | $14.36 | $14.95 | $14.21 | $14.65 | $12.40 | 55,565,690 |
| 2017-05-24 | $14.33 | $14.45 | $13.81 | $14.29 | $12.10 | 41,183,040 |
| 2017-05-23 | $14.81 | $15.33 | $14.36 | $14.49 | $12.27 | 56,630,750 |
| 2017-05-22 | $15.45 | $15.62 | $14.81 | $14.90 | $12.62 | 51,660,670 |
| 2017-05-19 | $15.59 | $16.12 | $15.11 | $15.58 | $13.19 | 71,850,050 |
| 2017-05-18 | $16.91 | $17.08 | $16.25 | $16.25 | $13.76 | 85,965,850 |
| 2017-05-17 | $19.32 | $19.32 | $18.05 | $18.05 | $15.28 | 65,516,560 |
| 2017-05-16 | $20.70 | $20.70 | $19.28 | $20.05 | $16.98 | 45,180,380 |
| 2017-05-15 | $21.42 | $21.90 | $21.42 | $21.42 | $18.14 | 21,637,600 |
| 2017-05-12 | $23.80 | $23.80 | $23.80 | $23.80 | $20.15 | 0 |
| 2017-05-11 | $23.80 | $23.80 | $23.80 | $23.80 | $20.15 | 0 |
| 2017-05-10 | $23.80 | $23.80 | $23.80 | $23.80 | $20.15 | 0 |
| 2017-05-09 | $23.80 | $23.80 | $23.80 | $23.80 | $20.15 | 0 |
| 2017-05-08 | $21.40 | $23.84 | $20.25 | $23.80 | $20.15 | 32,670,660 |
| 2017-05-05 | $19.90 | $21.68 | $18.62 | $21.67 | $18.35 | 45,244,240 |
| 2017-05-04 | $19.71 | $19.71 | $19.71 | $19.71 | $16.69 | 0 |
| 2017-05-03 | $18.49 | $19.71 | $18.45 | $19.71 | $16.69 | 51,675,320 |
| 2017-05-02 | $16.49 | $17.92 | $16.38 | $17.92 | $15.17 | 37,937,510 |
| 2017-05-01 | $16.29 | $16.29 | $16.29 | $16.29 | $13.79 | 0 |
| 2017-04-28 | $16.06 | $16.71 | $16.02 | $16.29 | $13.79 | 20,002,550 |
| 2017-04-27 | $17.70 | $17.70 | $16.65 | $16.65 | $14.10 | 41,146,530 |
| 2017-04-26 | $18.41 | $18.93 | $17.43 | $18.50 | $15.66 | 32,148,540 |
| 2017-04-25 | $17.86 | $19.43 | $17.50 | $19.15 | $16.21 | 39,010,150 |
| 2017-04-24 | $16.10 | $17.70 | $15.60 | $17.70 | $14.99 | 34,836,970 |
| 2017-04-21 | $15.80 | $16.19 | $15.02 | $16.09 | $13.62 | 24,291,540 |
| 2017-04-20 | $16.08 | $16.29 | $15.71 | $15.89 | $13.45 | 16,806,390 |
| 2017-04-19 | $16.20 | $16.47 | $15.80 | $16.37 | $13.86 | 23,379,430 |
| 2017-04-18 | $15.35 | $16.22 | $15.30 | $16.19 | $13.71 | 40,002,100 |
| 2017-04-17 | $14.50 | $15.72 | $13.29 | $15.60 | $13.21 | 53,915,490 |
| 2017-04-14 | $14.63 | $14.87 | $14.61 | $14.77 | $12.51 | 16,334,560 |
| 2017-04-13 | $14.81 | $15.15 | $14.66 | $14.75 | $12.49 | 18,567,210 |
| 2017-04-12 | $14.49 | $14.89 | $14.35 | $14.71 | $12.45 | 36,590,200 |
| 2017-04-11 | $13.31 | $14.72 | $13.15 | $14.50 | $12.28 | 77,347,950 |
| 2017-04-10 | $12.87 | $13.60 | $12.59 | $13.38 | $11.33 | 36,644,160 |
| 2017-04-07 | $13.10 | $13.38 | $13.04 | $13.07 | $11.07 | 18,444,060 |
| 2017-04-06 | $13.09 | $13.24 | $13.01 | $13.15 | $11.13 | 18,938,120 |
| 2017-04-05 | $13.39 | $13.66 | $12.93 | $13.33 | $11.29 | 53,728,120 |
| 2017-04-04 | $14.01 | $14.01 | $14.01 | $14.01 | $11.86 | 0 |
| 2017-04-03 | $14.01 | $14.01 | $14.01 | $14.01 | $11.86 | 0 |
| 2017-03-31 | $12.72 | $14.01 | $12.53 | $14.01 | $11.86 | 67,076,740 |
| 2017-03-30 | $12.65 | $12.95 | $12.25 | $12.74 | $10.79 | 16,966,860 |
| 2017-03-29 | $13.26 | $13.30 | $12.72 | $12.73 | $10.78 | 13,017,800 |
| 2017-03-28 | $13.16 | $13.35 | $13.10 | $13.27 | $11.24 | 9,677,800 |
| 2017-03-27 | $13.08 | $13.44 | $12.93 | $13.20 | $11.18 | 12,241,400 |
| 2017-03-24 | $13.19 | $13.19 | $12.92 | $13.07 | $11.07 | 10,333,360 |
| 2017-03-23 | $13.18 | $13.36 | $12.94 | $13.21 | $11.18 | 14,255,670 |
| 2017-03-22 | $13.28 | $13.32 | $12.92 | $13.11 | $11.10 | 14,193,580 |
| 2017-03-21 | $13.50 | $13.50 | $13.21 | $13.34 | $11.29 | 13,678,550 |
| 2017-03-20 | $13.56 | $13.89 | $13.35 | $13.58 | $11.50 | 18,176,770 |
| 2017-03-17 | $14.32 | $14.37 | $13.64 | $13.66 | $11.57 | 33,934,020 |
| 2017-03-16 | $13.75 | $14.90 | $13.75 | $14.47 | $12.25 | 41,592,500 |
| 2017-03-15 | $13.86 | $14.04 | $13.70 | $13.77 | $11.66 | 14,386,440 |
| 2017-03-14 | $13.92 | $14.05 | $13.71 | $13.81 | $11.69 | 15,745,270 |
| 2017-03-13 | $13.98 | $14.09 | $13.67 | $13.92 | $11.79 | 15,320,800 |
| 2017-03-10 | $14.35 | $14.50 | $13.83 | $13.93 | $11.79 | 27,245,420 |
| 2017-03-09 | $14.40 | $14.85 | $14.31 | $14.49 | $12.27 | 29,261,900 |
| 2017-03-08 | $14.45 | $14.99 | $14.30 | $14.52 | $12.29 | 36,415,460 |
| 2017-03-07 | $14.20 | $14.85 | $14.12 | $14.66 | $12.41 | 41,496,300 |
| 2017-03-06 | $13.60 | $15.16 | $13.41 | $14.41 | $12.20 | 42,371,380 |
| 2017-03-03 | $14.17 | $14.27 | $13.66 | $13.78 | $11.67 | 38,175,820 |
| 2017-03-02 | $13.91 | $14.85 | $13.85 | $14.47 | $12.25 | 66,685,370 |
| 2017-03-01 | $14.40 | $14.88 | $13.67 | $13.86 | $11.73 | 78,584,810 |
| 2017-02-28 | $12.49 | $13.81 | $12.45 | $13.81 | $11.69 | 24,960,950 |
| 2017-02-27 | $12.50 | $12.87 | $12.15 | $12.55 | $10.63 | 29,465,970 |
| 2017-02-24 | $12.29 | $12.85 | $12.21 | $12.67 | $10.73 | 26,546,030 |
| 2017-02-23 | $12.43 | $12.59 | $12.20 | $12.29 | $10.41 | 22,887,690 |
| 2017-02-22 | $12.56 | $12.75 | $12.24 | $12.45 | $10.54 | 37,549,770 |
| 2017-02-21 | $13.77 | $14.10 | $12.73 | $13.00 | $11.01 | 64,120,540 |
| 2017-02-20 | $11.60 | $12.91 | $11.42 | $12.91 | $10.93 | 50,754,090 |
| 2017-02-17 | $12.20 | $12.60 | $11.71 | $11.74 | $9.94 | 32,661,310 |
| 2017-02-16 | $11.99 | $12.80 | $11.82 | $12.32 | $10.43 | 44,716,830 |
| 2017-02-15 | $11.35 | $12.62 | $11.35 | $12.18 | $10.31 | 52,920,430 |
| 2017-02-14 | $11.58 | $11.74 | $11.01 | $11.47 | $9.71 | 37,583,790 |
| 2017-02-13 | $10.85 | $11.74 | $10.85 | $11.48 | $9.72 | 45,464,330 |
| 2017-02-10 | $10.17 | $11.14 | $10.15 | $10.67 | $9.03 | 27,144,280 |
| 2017-02-09 | $10.10 | $10.26 | $10.08 | $10.18 | $8.62 | 9,609,720 |
| 2017-02-08 | $9.83 | $10.27 | $9.69 | $10.24 | $8.67 | 15,851,280 |
| 2017-02-07 | $9.87 | $10.09 | $9.83 | $9.88 | $8.37 | 7,197,210 |
| 2017-02-06 | $9.68 | $9.95 | $9.53 | $9.94 | $8.42 | 7,273,450 |
| 2017-02-03 | $9.86 | $9.87 | $9.67 | $9.68 | $8.20 | 3,331,450 |
| 2017-02-02 | $9.87 | $9.87 | $9.87 | $9.87 | $8.36 | 0 |
| 2017-02-01 | $9.87 | $9.87 | $9.87 | $9.87 | $8.36 | 0 |
| 2017-01-31 | $9.87 | $9.87 | $9.87 | $9.87 | $8.36 | 0 |
| 2017-01-30 | $9.87 | $9.87 | $9.87 | $9.87 | $8.36 | 0 |
| 2017-01-27 | $9.87 | $9.87 | $9.87 | $9.87 | $8.36 | 0 |
| 2017-01-26 | $9.75 | $9.89 | $9.74 | $9.87 | $8.36 | 4,575,080 |
| 2017-01-25 | $9.70 | $9.76 | $9.68 | $9.73 | $8.24 | 3,247,100 |
| 2017-01-24 | $9.75 | $9.82 | $9.70 | $9.71 | $8.22 | 3,232,910 |
| 2017-01-23 | $9.71 | $9.81 | $9.67 | $9.75 | $8.26 | 5,525,130 |
| 2017-01-20 | $9.42 | $9.82 | $9.42 | $9.70 | $8.21 | 8,353,930 |
| 2017-01-19 | $9.52 | $9.59 | $9.30 | $9.46 | $8.01 | 6,689,830 |
| 2017-01-18 | $9.71 | $9.74 | $9.51 | $9.52 | $8.06 | 6,160,100 |
| 2017-01-17 | $9.66 | $9.84 | $9.41 | $9.76 | $8.26 | 8,249,610 |
| 2017-01-16 | $10.20 | $10.21 | $9.51 | $9.78 | $8.28 | 10,599,970 |
| 2017-01-13 | $10.44 | $10.46 | $10.19 | $10.22 | $8.65 | 6,936,300 |
| 2017-01-12 | $10.54 | $10.69 | $10.42 | $10.45 | $8.85 | 4,512,700 |
| 2017-01-11 | $10.64 | $10.76 | $10.46 | $10.62 | $8.99 | 9,049,650 |
| 2017-01-10 | $10.80 | $10.82 | $10.63 | $10.65 | $9.02 | 4,784,970 |
| 2017-01-09 | $10.87 | $10.88 | $10.72 | $10.80 | $9.14 | 4,508,610 |
| 2017-01-06 | $11.07 | $11.13 | $10.87 | $10.88 | $9.21 | 5,886,790 |
| 2017-01-05 | $11.11 | $11.16 | $11.08 | $11.09 | $9.39 | 5,181,940 |
| 2017-01-04 | $11.08 | $11.13 | $10.87 | $11.12 | $9.42 | 4,681,730 |
| 2017-01-03 | $11.01 | $11.14 | $10.97 | $11.07 | $9.37 | 4,835,270 |
| 2017-01-02 | $10.93 | $10.93 | $10.93 | $10.93 | $9.25 | 0 |
| 2016-12-30 | $10.95 | $11.09 | $10.92 | $10.93 | $9.25 | 3,147,890 |
| 2016-12-29 | $10.95 | $11.11 | $10.92 | $10.96 | $9.28 | 4,156,190 |
| 2016-12-28 | $11.00 | $11.08 | $10.88 | $10.93 | $9.25 | 3,180,200 |
| 2016-12-27 | $11.10 | $11.16 | $11.00 | $11.02 | $9.33 | 4,594,670 |
| 2016-12-26 | $10.97 | $11.18 | $10.77 | $11.16 | $9.45 | 7,343,020 |
| 2016-12-23 | $11.44 | $11.46 | $11.06 | $11.08 | $9.38 | 7,472,100 |
| 2016-12-22 | $11.52 | $11.60 | $11.40 | $11.45 | $9.69 | 4,814,390 |
| 2016-12-21 | $11.48 | $11.63 | $11.46 | $11.58 | $9.80 | 5,704,130 |
| 2016-12-20 | $11.61 | $11.65 | $11.37 | $11.43 | $9.68 | 6,789,770 |
| 2016-12-19 | $11.80 | $11.80 | $11.60 | $11.62 | $9.84 | 5,676,530 |
| 2016-12-16 | $11.78 | $11.85 | $11.69 | $11.80 | $9.99 | 4,682,850 |
| 2016-12-15 | $11.68 | $11.91 | $11.64 | $11.80 | $9.99 | 6,570,500 |
| 2016-12-14 | $11.80 | $11.96 | $11.66 | $11.76 | $9.96 | 7,501,630 |
| 2016-12-13 | $11.88 | $11.97 | $11.60 | $11.85 | $10.03 | 9,528,360 |
| 2016-12-12 | $12.72 | $12.88 | $11.85 | $11.94 | $10.11 | 16,058,090 |
| 2016-12-09 | $12.89 | $13.15 | $12.68 | $12.76 | $10.80 | 16,949,380 |
| 2016-12-08 | $12.62 | $13.35 | $12.61 | $12.93 | $10.95 | 19,570,660 |
| 2016-12-07 | $12.50 | $12.67 | $12.47 | $12.65 | $10.71 | 6,709,670 |
| 2016-12-06 | $12.46 | $12.63 | $12.46 | $12.51 | $10.59 | 6,296,500 |
| 2016-12-05 | $12.27 | $12.48 | $12.20 | $12.45 | $10.54 | 6,434,850 |
| 2016-12-02 | $12.67 | $12.69 | $12.38 | $12.40 | $10.50 | 11,107,360 |
| 2016-12-01 | $12.65 | $12.76 | $12.57 | $12.70 | $10.75 | 9,095,620 |
| 2016-11-30 | $12.75 | $12.81 | $12.53 | $12.58 | $10.65 | 14,064,000 |
| 2016-11-29 | $13.48 | $13.50 | $12.80 | $12.84 | $10.87 | 22,525,570 |
| 2016-11-28 | $13.57 | $13.74 | $13.49 | $13.54 | $11.46 | 13,764,680 |
| 2016-11-25 | $13.43 | $13.65 | $13.26 | $13.53 | $11.46 | 13,665,970 |
| 2016-11-24 | $13.55 | $13.68 | $13.36 | $13.42 | $11.36 | 18,144,740 |
| 2016-11-23 | $13.82 | $14.20 | $13.60 | $13.69 | $11.59 | 27,995,410 |
| 2016-11-22 | $13.59 | $13.90 | $13.50 | $13.84 | $11.72 | 19,130,380 |
| 2016-11-21 | $13.40 | $13.98 | $13.32 | $13.68 | $11.58 | 21,919,930 |
| 2016-11-18 | $13.86 | $13.91 | $13.35 | $13.43 | $11.37 | 19,811,930 |
| 2016-11-17 | $14.03 | $14.04 | $13.62 | $13.93 | $11.79 | 23,672,950 |
| 2016-11-16 | $14.15 | $14.54 | $14.05 | $14.15 | $11.98 | 23,415,490 |
| 2016-11-15 | $14.26 | $14.46 | $14.05 | $14.12 | $11.96 | 29,243,080 |
| 2016-11-14 | $13.80 | $15.18 | $13.69 | $14.46 | $12.24 | 59,811,380 |
| 2016-11-11 | $13.69 | $14.80 | $13.40 | $14.13 | $11.96 | 65,486,440 |
| 2016-11-10 | $12.95 | $14.06 | $12.84 | $13.62 | $11.53 | 67,410,680 |
| 2016-11-09 | $13.11 | $13.13 | $12.61 | $12.78 | $10.82 | 35,586,630 |
| 2016-11-08 | $12.96 | $13.65 | $12.80 | $13.24 | $11.21 | 50,136,640 |
| 2016-11-07 | $12.73 | $13.03 | $12.66 | $12.85 | $10.88 | 18,950,040 |
| 2016-11-04 | $12.80 | $13.10 | $12.72 | $12.81 | $10.85 | 25,862,950 |
| 2016-11-03 | $12.75 | $13.26 | $12.58 | $12.90 | $10.92 | 41,160,710 |
| 2016-11-02 | $13.00 | $13.13 | $12.62 | $12.91 | $10.93 | 41,195,880 |
| 2016-11-01 | $13.19 | $13.25 | $12.88 | $13.15 | $11.13 | 57,072,060 |
| 2016-10-31 | $13.00 | $13.95 | $12.17 | $13.59 | $11.51 | 0 |
| 2016-10-28 | $11.92 | $13.08 | $11.80 | $13.07 | $11.07 | 100,668,240 |
| 2016-10-27 | $11.77 | $12.07 | $11.77 | $11.89 | $10.07 | 17,568,660 |
| 2016-10-26 | $11.96 | $11.98 | $11.69 | $11.78 | $9.97 | 18,115,690 |
| 2016-10-25 | $11.87 | $12.20 | $11.62 | $12.01 | $10.17 | 35,894,510 |
| 2016-10-24 | $11.50 | $12.39 | $11.43 | $12.01 | $10.17 | 51,835,830 |
| 2016-10-21 | $11.80 | $11.95 | $11.40 | $11.51 | $9.75 | 30,312,520 |
| 2016-10-20 | $12.33 | $12.34 | $11.85 | $11.87 | $10.05 | 29,579,040 |
| 2016-10-19 | $12.35 | $12.47 | $12.12 | $12.29 | $10.41 | 24,012,350 |
| 2016-10-18 | $12.45 | $12.47 | $12.02 | $12.45 | $10.54 | 44,524,740 |
| 2016-10-17 | $13.00 | $13.05 | $12.43 | $12.55 | $10.63 | 53,289,940 |
| 2016-10-14 | $13.00 | $13.97 | $12.83 | $13.25 | $11.22 | 79,164,060 |
| 2016-10-13 | $13.38 | $13.47 | $12.86 | $12.97 | $10.98 | 76,309,600 |
| 2016-10-12 | $13.81 | $13.81 | $13.11 | $13.77 | $11.66 | 125,745,080 |
| 2016-10-11 | $12.55 | $12.55 | $12.55 | $12.55 | $10.63 | 920,280 |
| 2016-10-10 | $11.41 | $11.41 | $11.41 | $11.41 | $9.66 | 1,129,600 |
| 2016-10-07 | $10.37 | $10.37 | $10.37 | $10.37 | $8.78 | 0 |
| 2016-10-06 | $10.37 | $10.37 | $10.37 | $10.37 | $8.78 | 0 |
| 2016-10-05 | $10.37 | $10.37 | $10.37 | $10.37 | $8.78 | 0 |
| 2016-10-04 | $10.37 | $10.37 | $10.37 | $10.37 | $8.78 | 0 |
| 2016-10-03 | $10.37 | $10.37 | $10.37 | $10.37 | $8.78 | 0 |
| 2016-09-30 | $10.37 | $10.37 | $10.37 | $10.37 | $8.78 | 1,400,110 |
| 2016-09-29 | $9.43 | $9.43 | $9.43 | $9.43 | $7.98 | 380,730 |
| 2016-09-28 | $8.57 | $8.57 | $8.57 | $8.57 | $7.26 | 131,120 |
| 2016-09-27 | $7.79 | $7.79 | $7.79 | $7.79 | $6.60 | 50,030 |
| 2016-09-26 | $7.08 | $7.08 | $7.08 | $7.08 | $5.99 | 49,920 |
| 2016-09-23 | $5.36 | $6.44 | $5.36 | $6.44 | $5.45 | 69,020 |
Wuxi Rural Commercial Bank Company Ltd (600908) News Headlines
Recent Wuxi Rural Commercial Bank Company Ltd (600908) News
Similar Companies to Wuxi Rural Commercial Bank Company Ltd (600908) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |