Shandong Bohui Paper Industry Company Ltd (600966) Exchange: SHG
Data as of Oct. 10, 2025
$5.09 ($-0.04) -0.78%
Shandong Bohui Paper Industry Company Ltd - Daily Information
Click for more stock information on Shandong Bohui Paper Industry Company Ltd.| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2025 |
| Open | $5.17 |
| Previous Close | $5.09 |
| High | $5.17 |
| Low | $5.08 |
| Adjusted Open | $5.17 |
| Previous Adjusted Close | $5.09 |
| Adjusted High | $5.17 |
| Adjusted Low | $5.08 |
About Shandong Bohui Paper Industry Company Ltd (600966)
SHANDONG BOHUI PAPER INDUSTRY CO.,LTD. is principally engaged in paper making industry. The Company's major products consist of card paper, writing paper, offset paper, packaging paper, cardboards and wood pulp for paper making. The Company distributes its products in domestic market and to overseas markets.
Invest in Shandong Bohui Paper Industry Company Ltd (600966)
Historical Stock Data for Shandong Bohui Paper Industry Company Ltd (600966)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $5.17 | $5.17 | $5.08 | $5.09 | $5.09 | 9,458,110 |
| 2025-08-07 | $5.25 | $5.26 | $5.12 | $5.13 | $5.13 | 14,235,240 |
| 2025-08-06 | $5.03 | $5.27 | $4.98 | $5.25 | $5.25 | 25,029,190 |
| 2025-08-05 | $5.06 | $5.07 | $4.97 | $5.03 | $5.03 | 10,042,100 |
| 2025-08-04 | $5.04 | $5.11 | $4.99 | $5.05 | $5.05 | 17,842,080 |
| 2025-08-01 | $4.88 | $5.06 | $4.87 | $5.00 | $5.00 | 18,610,640 |
| 2025-07-31 | $5.09 | $5.09 | $4.85 | $4.88 | $4.88 | 19,471,900 |
| 2025-07-30 | $5.02 | $5.18 | $4.99 | $5.10 | $5.10 | 19,010,130 |
| 2025-07-29 | $5.05 | $5.11 | $4.96 | $5.02 | $5.02 | 18,017,430 |
| 2025-07-28 | $5.00 | $5.15 | $4.96 | $5.05 | $5.05 | 22,544,500 |
| 2025-07-25 | $5.02 | $5.37 | $4.96 | $5.06 | $5.06 | 39,638,270 |
| 2025-07-24 | $4.83 | $4.99 | $4.80 | $4.98 | $4.98 | 17,412,270 |
| 2025-07-23 | $4.80 | $4.94 | $4.79 | $4.84 | $4.84 | 19,097,080 |
| 2025-07-22 | $4.72 | $4.79 | $4.68 | $4.77 | $4.77 | 12,576,700 |
| 2025-07-21 | $4.60 | $4.77 | $4.59 | $4.74 | $4.74 | 17,652,800 |
| 2025-07-18 | $4.59 | $4.61 | $4.56 | $4.60 | $4.60 | 5,343,300 |
| 2025-07-17 | $4.60 | $4.63 | $4.54 | $4.57 | $4.57 | 6,502,110 |
| 2025-07-16 | $4.60 | $4.62 | $4.57 | $4.59 | $4.59 | 6,211,720 |
| 2025-07-15 | $4.64 | $4.65 | $4.55 | $4.59 | $4.59 | 9,735,800 |
| 2025-07-14 | $4.58 | $4.65 | $4.58 | $4.62 | $4.62 | 10,924,550 |
| 2025-07-11 | $4.56 | $4.60 | $4.54 | $4.56 | $4.56 | 9,955,810 |
| 2025-07-10 | $4.52 | $4.58 | $4.52 | $4.57 | $4.57 | 8,096,100 |
| 2025-07-09 | $4.56 | $4.60 | $4.54 | $4.55 | $4.55 | 8,164,640 |
| 2025-07-08 | $4.51 | $4.64 | $4.49 | $4.56 | $4.56 | 12,511,620 |
| 2025-07-07 | $4.49 | $4.51 | $4.45 | $4.50 | $4.50 | 6,286,400 |
| 2025-07-04 | $4.48 | $4.52 | $4.47 | $4.49 | $4.49 | 6,935,300 |
| 2025-07-03 | $4.50 | $4.51 | $4.46 | $4.48 | $4.48 | 5,329,000 |
| 2025-07-02 | $4.42 | $4.52 | $4.40 | $4.51 | $4.51 | 13,997,470 |
| 2025-06-30 | $4.44 | $4.44 | $4.40 | $4.42 | $4.42 | 7,135,900 |
| 2025-06-27 | $4.43 | $4.46 | $4.41 | $4.43 | $4.43 | 7,200,990 |
| 2025-06-26 | $4.45 | $4.46 | $4.41 | $4.43 | $4.43 | 5,837,500 |
| 2025-06-25 | $4.41 | $4.45 | $4.41 | $4.44 | $4.44 | 7,090,480 |
| 2025-06-24 | $4.36 | $4.42 | $4.35 | $4.41 | $4.41 | 6,587,150 |
| 2025-06-23 | $4.33 | $4.37 | $4.29 | $4.35 | $4.35 | 5,460,900 |
| 2025-06-20 | $4.28 | $4.35 | $4.28 | $4.34 | $4.34 | 6,163,000 |
| 2025-06-19 | $4.31 | $4.32 | $4.24 | $4.28 | $4.28 | 6,288,340 |
| 2025-06-18 | $4.33 | $4.34 | $4.28 | $4.30 | $4.30 | 5,178,240 |
| 2025-06-17 | $4.34 | $4.36 | $4.32 | $4.33 | $4.33 | 4,686,940 |
| 2025-06-13 | $4.41 | $4.42 | $4.33 | $4.35 | $4.35 | 7,260,420 |
| 2025-06-12 | $4.44 | $4.45 | $4.40 | $4.41 | $4.41 | 6,817,140 |
| 2025-06-11 | $4.42 | $4.50 | $4.41 | $4.45 | $4.45 | 5,733,400 |
| 2025-06-10 | $4.50 | $4.51 | $4.39 | $4.43 | $4.43 | 8,621,800 |
| 2025-06-09 | $4.48 | $4.50 | $4.45 | $4.50 | $4.50 | 4,562,210 |
| 2025-06-06 | $4.49 | $4.51 | $4.44 | $4.47 | $4.47 | 4,435,190 |
| 2025-06-05 | $4.51 | $4.52 | $4.47 | $4.48 | $4.48 | 6,466,660 |
| 2025-06-04 | $4.43 | $4.50 | $4.42 | $4.49 | $4.49 | 5,782,240 |
| 2025-06-03 | $4.41 | $4.45 | $4.37 | $4.43 | $4.43 | 4,380,100 |
| 2025-05-30 | $4.46 | $4.48 | $4.41 | $4.41 | $4.41 | 5,817,700 |
| 2025-05-29 | $4.45 | $4.48 | $4.43 | $4.47 | $4.47 | 6,271,430 |
| 2025-05-28 | $4.53 | $4.53 | $4.43 | $4.44 | $4.44 | 7,357,810 |
| 2025-05-27 | $4.52 | $4.55 | $4.48 | $4.53 | $4.53 | 7,847,800 |
| 2025-05-26 | $4.50 | $4.61 | $4.45 | $4.56 | $4.56 | 10,387,100 |
| 2025-05-23 | $4.52 | $4.59 | $4.49 | $4.50 | $4.50 | 7,579,800 |
| 2025-05-22 | $4.56 | $4.59 | $4.47 | $4.53 | $4.53 | 8,237,800 |
| 2025-05-21 | $4.57 | $4.60 | $4.54 | $4.56 | $4.56 | 10,613,860 |
| 2025-05-20 | $4.65 | $4.76 | $4.58 | $4.60 | $4.60 | 20,633,360 |
| 2025-05-19 | $4.41 | $4.77 | $4.40 | $4.67 | $4.67 | 29,778,420 |
| 2025-05-16 | $4.45 | $4.46 | $4.40 | $4.40 | $4.40 | 5,787,400 |
| 2025-05-15 | $4.48 | $4.50 | $4.43 | $4.44 | $4.44 | 5,697,200 |
| 2025-05-14 | $4.49 | $4.50 | $4.42 | $4.48 | $4.48 | 6,257,000 |
| 2025-05-13 | $4.46 | $4.50 | $4.44 | $4.48 | $4.48 | 9,047,800 |
| 2025-05-12 | $4.44 | $4.46 | $4.40 | $4.43 | $4.43 | 5,288,400 |
| 2025-05-09 | $4.43 | $4.45 | $4.39 | $4.42 | $4.42 | 5,745,800 |
| 2025-05-08 | $4.45 | $4.46 | $4.42 | $4.43 | $4.43 | 7,171,300 |
| 2025-05-07 | $4.51 | $4.55 | $4.43 | $4.46 | $4.46 | 8,291,800 |
| 2025-05-06 | $4.35 | $4.53 | $4.33 | $4.49 | $4.49 | 15,400,760 |
| 2025-04-30 | $4.36 | $4.41 | $4.30 | $4.30 | $4.30 | 7,050,600 |
| 2025-04-29 | $4.32 | $4.37 | $4.29 | $4.35 | $4.35 | 5,251,800 |
| 2025-04-28 | $4.44 | $4.45 | $4.30 | $4.30 | $4.30 | 6,927,000 |
| 2025-04-25 | $4.43 | $4.47 | $4.43 | $4.44 | $4.44 | 4,229,900 |
| 2025-04-24 | $4.41 | $4.46 | $4.39 | $4.43 | $4.43 | 6,636,900 |
| 2025-04-23 | $4.44 | $4.47 | $4.40 | $4.42 | $4.42 | 7,044,400 |
| 2025-04-22 | $4.40 | $4.47 | $4.40 | $4.43 | $4.43 | 7,393,580 |
| 2025-04-21 | $4.31 | $4.45 | $4.28 | $4.41 | $4.41 | 9,856,140 |
| 2025-04-18 | $4.34 | $4.36 | $4.29 | $4.31 | $4.31 | 4,581,630 |
| 2025-04-17 | $4.28 | $4.39 | $4.25 | $4.34 | $4.34 | 7,071,970 |
| 2025-04-16 | $4.33 | $4.35 | $4.23 | $4.29 | $4.29 | 7,070,770 |
| 2025-04-15 | $4.35 | $4.37 | $4.29 | $4.33 | $4.33 | 6,870,900 |
| 2025-04-14 | $4.31 | $4.36 | $4.28 | $4.35 | $4.35 | 9,061,130 |
| 2025-04-11 | $4.30 | $4.30 | $4.25 | $4.26 | $4.26 | 7,863,920 |
| 2025-04-10 | $4.28 | $4.33 | $4.25 | $4.27 | $4.27 | 10,125,180 |
| 2025-04-09 | $4.18 | $4.25 | $4.02 | $4.22 | $4.22 | 12,000,220 |
| 2025-04-08 | $4.12 | $4.26 | $4.12 | $4.21 | $4.21 | 12,823,000 |
| 2025-04-07 | $4.44 | $4.45 | $4.12 | $4.12 | $4.12 | 17,244,510 |
| 2025-04-03 | $4.55 | $4.62 | $4.53 | $4.58 | $4.58 | 6,061,100 |
| 2025-04-02 | $4.59 | $4.61 | $4.54 | $4.58 | $4.58 | 5,484,810 |
| 2025-04-01 | $4.53 | $4.60 | $4.53 | $4.57 | $4.57 | 7,481,700 |
| 2025-03-31 | $4.62 | $4.62 | $4.48 | $4.53 | $4.53 | 7,913,200 |
| 2025-03-28 | $4.70 | $4.70 | $4.59 | $4.61 | $4.61 | 11,784,700 |
| 2025-03-27 | $4.71 | $4.77 | $4.64 | $4.69 | $4.69 | 10,731,600 |
| 2025-03-26 | $4.70 | $4.75 | $4.68 | $4.69 | $4.69 | 9,926,050 |
| 2025-03-25 | $4.68 | $4.72 | $4.62 | $4.71 | $4.71 | 9,205,620 |
| 2025-03-24 | $4.74 | $4.75 | $4.60 | $4.67 | $4.67 | 12,116,020 |
| 2025-03-21 | $4.81 | $4.87 | $4.72 | $4.75 | $4.75 | 13,101,610 |
| 2025-03-20 | $4.83 | $4.87 | $4.81 | $4.81 | $4.81 | 7,673,140 |
| 2025-03-19 | $4.85 | $4.86 | $4.80 | $4.82 | $4.82 | 7,784,300 |
| 2025-03-18 | $4.85 | $4.85 | $4.80 | $4.84 | $4.84 | 7,611,710 |
| 2025-03-17 | $4.85 | $4.86 | $4.80 | $4.83 | $4.83 | 7,665,990 |
| 2025-03-14 | $4.74 | $4.83 | $4.73 | $4.82 | $4.82 | 9,190,630 |
| 2025-03-13 | $4.74 | $4.77 | $4.71 | $4.74 | $4.74 | 6,240,500 |
| 2025-03-12 | $4.81 | $4.84 | $4.74 | $4.76 | $4.76 | 8,179,200 |
| 2025-03-11 | $4.78 | $4.81 | $4.75 | $4.81 | $4.81 | 6,117,220 |
| 2025-03-10 | $4.82 | $4.87 | $4.78 | $4.81 | $4.81 | 9,893,470 |
| 2025-03-07 | $4.74 | $4.84 | $4.69 | $4.81 | $4.81 | 12,614,630 |
| 2025-03-06 | $4.71 | $4.74 | $4.68 | $4.72 | $4.72 | 6,949,610 |
| 2025-03-05 | $4.73 | $4.74 | $4.65 | $4.69 | $4.69 | 7,046,530 |
| 2025-03-04 | $4.74 | $4.75 | $4.70 | $4.73 | $4.73 | 5,619,200 |
| 2025-03-03 | $4.78 | $4.83 | $4.71 | $4.76 | $4.76 | 9,368,420 |
| 2025-02-28 | $4.80 | $4.85 | $4.76 | $4.77 | $4.77 | 8,345,620 |
| 2025-02-27 | $4.72 | $4.82 | $4.69 | $4.82 | $4.82 | 12,567,360 |
| 2025-02-26 | $4.60 | $4.73 | $4.60 | $4.73 | $4.73 | 12,452,830 |
| 2025-02-25 | $4.64 | $4.65 | $4.59 | $4.60 | $4.60 | 7,968,800 |
| 2025-02-24 | $4.60 | $4.68 | $4.58 | $4.66 | $4.66 | 9,117,760 |
| 2025-02-20 | $4.64 | $4.68 | $4.60 | $4.66 | $4.66 | 7,408,550 |
| 2025-02-19 | $4.61 | $4.64 | $4.59 | $4.62 | $4.62 | 7,458,510 |
| 2025-02-18 | $4.74 | $4.74 | $4.61 | $4.63 | $4.63 | 10,733,200 |
| 2025-02-17 | $4.76 | $4.78 | $4.68 | $4.75 | $4.75 | 12,032,330 |
| 2025-02-14 | $4.77 | $4.79 | $4.73 | $4.76 | $4.76 | 6,617,100 |
| 2025-02-13 | $4.86 | $4.88 | $4.76 | $4.76 | $4.76 | 16,304,200 |
| 2025-02-12 | $4.82 | $4.86 | $4.78 | $4.85 | $4.85 | 6,931,120 |
| 2025-02-11 | $4.87 | $4.91 | $4.75 | $4.83 | $4.83 | 9,229,600 |
| 2025-02-10 | $4.86 | $4.91 | $4.84 | $4.86 | $4.86 | 7,195,800 |
| 2025-02-07 | $4.78 | $4.90 | $4.78 | $4.85 | $4.85 | 9,542,810 |
| 2025-02-06 | $4.73 | $4.79 | $4.68 | $4.79 | $4.79 | 6,738,920 |
| 2025-02-05 | $4.86 | $4.86 | $4.73 | $4.74 | $4.74 | 7,659,520 |
| 2025-01-27 | $4.72 | $4.83 | $4.71 | $4.76 | $4.76 | 8,628,600 |
| 2025-01-24 | $4.73 | $4.79 | $4.69 | $4.73 | $4.73 | 9,178,630 |
| 2025-01-23 | $4.80 | $4.86 | $4.74 | $4.76 | $4.76 | 7,064,100 |
| 2025-01-22 | $4.78 | $4.84 | $4.71 | $4.75 | $4.75 | 5,997,500 |
| 2025-01-21 | $4.89 | $4.94 | $4.79 | $4.81 | $4.81 | 6,268,100 |
| 2025-01-20 | $4.84 | $4.89 | $4.79 | $4.85 | $4.85 | 4,979,700 |
| 2025-01-17 | $4.75 | $4.83 | $4.72 | $4.80 | $4.80 | 6,032,030 |
| 2025-01-16 | $4.77 | $4.84 | $4.72 | $4.77 | $4.77 | 8,870,170 |
| 2025-01-15 | $4.80 | $4.80 | $4.71 | $4.75 | $4.75 | 6,927,700 |
| 2025-01-14 | $4.66 | $4.81 | $4.64 | $4.80 | $4.80 | 9,411,290 |
| 2025-01-13 | $4.64 | $4.73 | $4.61 | $4.66 | $4.66 | 7,620,400 |
| 2025-01-09 | $4.77 | $4.85 | $4.73 | $4.82 | $4.82 | 7,871,480 |
| 2025-01-08 | $4.84 | $4.84 | $4.67 | $4.79 | $4.79 | 10,374,600 |
| 2025-01-07 | $4.87 | $4.90 | $4.79 | $4.84 | $4.84 | 6,063,300 |
| 2025-01-06 | $4.83 | $4.91 | $4.74 | $4.87 | $4.87 | 7,483,780 |
| 2025-01-03 | $5.03 | $5.08 | $4.81 | $4.84 | $4.84 | 12,539,200 |
| 2025-01-02 | $5.16 | $5.22 | $4.98 | $5.03 | $5.03 | 10,555,780 |
| 2024-12-31 | $5.18 | $5.31 | $5.13 | $5.16 | $5.16 | 11,057,400 |
| 2024-12-30 | $5.16 | $5.19 | $5.11 | $5.18 | $5.18 | 8,923,300 |
| 2024-12-27 | $5.09 | $5.20 | $5.05 | $5.15 | $5.15 | 7,275,340 |
| 2024-12-26 | $5.07 | $5.14 | $5.07 | $5.09 | $5.09 | 5,979,290 |
| 2024-12-25 | $5.18 | $5.18 | $5.01 | $5.08 | $5.08 | 13,627,280 |
| 2024-12-24 | $5.14 | $5.19 | $5.10 | $5.17 | $5.17 | 8,291,400 |
| 2024-12-23 | $5.17 | $5.22 | $5.09 | $5.10 | $5.10 | 10,140,520 |
| 2024-12-20 | $5.24 | $5.28 | $5.15 | $5.17 | $5.17 | 10,866,620 |
| 2024-12-19 | $5.27 | $5.28 | $5.10 | $5.24 | $5.24 | 11,999,400 |
| 2024-12-18 | $5.37 | $5.40 | $5.29 | $5.30 | $5.30 | 9,281,000 |
| 2024-12-17 | $5.41 | $5.45 | $5.30 | $5.33 | $5.33 | 12,154,780 |
| 2024-12-16 | $5.49 | $5.54 | $5.36 | $5.42 | $5.42 | 14,393,750 |
| 2024-12-13 | $5.72 | $5.76 | $5.48 | $5.49 | $5.49 | 22,260,850 |
| 2024-12-12 | $5.76 | $5.76 | $5.61 | $5.75 | $5.75 | 11,925,590 |
| 2024-12-11 | $5.54 | $5.78 | $5.54 | $5.73 | $5.73 | 20,701,080 |
| 2024-12-10 | $5.65 | $5.69 | $5.52 | $5.54 | $5.54 | 16,774,810 |
| 2024-12-09 | $5.58 | $5.63 | $5.47 | $5.53 | $5.53 | 9,164,780 |
| 2024-12-06 | $5.43 | $5.64 | $5.42 | $5.58 | $5.58 | 15,672,320 |
| 2024-12-05 | $5.39 | $5.44 | $5.33 | $5.44 | $5.44 | 10,816,260 |
| 2024-12-04 | $5.68 | $5.68 | $5.36 | $5.41 | $5.41 | 25,222,210 |
| 2024-12-03 | $5.74 | $5.79 | $5.64 | $5.70 | $5.70 | 13,540,810 |
| 2024-12-02 | $5.71 | $5.88 | $5.66 | $5.76 | $5.76 | 23,193,910 |
| 2024-11-29 | $5.78 | $5.89 | $5.67 | $5.76 | $5.76 | 18,721,940 |
| 2024-11-28 | $5.71 | $5.91 | $5.70 | $5.75 | $5.75 | 21,592,980 |
| 2024-11-27 | $5.61 | $5.79 | $5.43 | $5.77 | $5.77 | 23,150,680 |
| 2024-11-26 | $5.61 | $5.70 | $5.51 | $5.65 | $5.65 | 21,799,840 |
| 2024-11-25 | $5.61 | $5.66 | $5.49 | $5.60 | $5.60 | 24,922,320 |
| 2024-11-22 | $5.75 | $5.78 | $5.55 | $5.61 | $5.61 | 34,852,510 |
| 2024-11-21 | $5.96 | $6.05 | $5.66 | $5.80 | $5.80 | 53,023,910 |
| 2024-11-20 | $5.80 | $5.95 | $5.80 | $5.95 | $5.95 | 12,107,020 |
| 2024-11-19 | $5.44 | $5.45 | $5.18 | $5.41 | $5.41 | 29,415,020 |
| 2024-11-18 | $5.46 | $5.65 | $5.39 | $5.42 | $5.42 | 36,501,060 |
| 2024-11-15 | $5.51 | $5.60 | $5.38 | $5.42 | $5.42 | 26,848,470 |
| 2024-11-14 | $5.65 | $5.75 | $5.41 | $5.42 | $5.42 | 29,320,340 |
| 2024-11-13 | $5.76 | $5.83 | $5.55 | $5.65 | $5.65 | 34,312,980 |
| 2024-11-12 | $6.00 | $6.15 | $5.68 | $5.75 | $5.75 | 71,819,360 |
| 2024-11-11 | $5.34 | $5.92 | $5.34 | $5.92 | $5.92 | 95,607,340 |
| 2024-11-08 | $4.94 | $5.38 | $4.90 | $5.38 | $5.38 | 70,064,510 |
| 2024-11-07 | $4.68 | $4.91 | $4.67 | $4.89 | $4.89 | 21,364,600 |
| 2024-11-06 | $4.75 | $4.77 | $4.69 | $4.73 | $4.73 | 19,233,300 |
| 2024-11-05 | $4.63 | $4.75 | $4.61 | $4.75 | $4.75 | 20,197,690 |
| 2024-11-04 | $4.63 | $4.65 | $4.54 | $4.65 | $4.65 | 10,830,080 |
| 2024-11-01 | $4.61 | $4.65 | $4.53 | $4.57 | $4.57 | 16,084,090 |
| 2024-10-31 | $4.53 | $4.63 | $4.52 | $4.61 | $4.61 | 17,131,340 |
| 2024-10-30 | $4.55 | $4.64 | $4.51 | $4.56 | $4.56 | 11,646,100 |
| 2024-10-29 | $4.81 | $4.83 | $4.57 | $4.58 | $4.58 | 18,141,100 |
| 2024-10-28 | $4.64 | $4.76 | $4.63 | $4.75 | $4.75 | 13,820,790 |
| 2024-10-25 | $4.58 | $4.66 | $4.57 | $4.65 | $4.65 | 15,723,370 |
| 2024-10-24 | $4.53 | $4.58 | $4.51 | $4.55 | $4.55 | 7,844,940 |
| 2024-10-23 | $4.57 | $4.62 | $4.53 | $4.55 | $4.55 | 12,962,240 |
| 2024-10-22 | $4.50 | $4.56 | $4.46 | $4.56 | $4.56 | 11,882,090 |
| 2024-10-21 | $4.56 | $4.58 | $4.47 | $4.50 | $4.50 | 14,065,200 |
| 2024-10-18 | $4.40 | $4.62 | $4.38 | $4.53 | $4.53 | 17,775,190 |
| 2024-10-17 | $4.48 | $4.53 | $4.40 | $4.40 | $4.40 | 12,552,590 |
| 2024-10-16 | $4.44 | $4.53 | $4.41 | $4.46 | $4.46 | 15,310,130 |
| 2024-10-15 | $4.83 | $4.83 | $4.50 | $4.52 | $4.52 | 44,920,710 |
| 2024-10-14 | $4.64 | $5.04 | $4.64 | $4.88 | $4.88 | 47,839,040 |
| 2024-10-11 | $4.69 | $4.72 | $4.54 | $4.58 | $4.58 | 15,199,400 |
| 2024-10-10 | $4.48 | $4.76 | $4.48 | $4.68 | $4.68 | 23,335,650 |
| 2024-10-09 | $4.98 | $4.99 | $4.54 | $4.55 | $4.55 | 30,965,690 |
| 2024-10-08 | $5.40 | $5.40 | $4.93 | $5.04 | $5.04 | 46,168,880 |
| 2024-09-30 | $4.72 | $4.94 | $4.58 | $4.91 | $4.91 | 36,533,880 |
| 2024-09-27 | $4.44 | $4.50 | $4.34 | $4.49 | $4.49 | 14,285,240 |
| 2024-09-26 | $4.10 | $4.31 | $4.09 | $4.30 | $4.30 | 16,813,640 |
| 2024-09-25 | $4.11 | $4.26 | $4.11 | $4.12 | $4.12 | 20,916,850 |
| 2024-09-24 | $3.79 | $4.02 | $3.79 | $4.01 | $4.01 | 15,356,690 |
| 2024-09-23 | $3.74 | $3.80 | $3.70 | $3.78 | $3.78 | 6,987,890 |
| 2024-09-20 | $3.79 | $3.79 | $3.71 | $3.74 | $3.74 | 8,641,410 |
| 2024-09-19 | $3.72 | $3.84 | $3.72 | $3.77 | $3.77 | 12,391,060 |
| 2024-09-18 | $3.70 | $3.73 | $3.61 | $3.70 | $3.70 | 5,701,240 |
| 2024-09-13 | $3.75 | $3.77 | $3.68 | $3.69 | $3.69 | 7,279,410 |
| 2024-09-12 | $3.81 | $3.88 | $3.74 | $3.75 | $3.75 | 8,513,530 |
| 2024-09-11 | $3.79 | $3.85 | $3.77 | $3.82 | $3.82 | 7,020,510 |
| 2024-09-10 | $3.89 | $3.92 | $3.73 | $3.81 | $3.81 | 13,306,980 |
| 2024-09-09 | $3.93 | $3.95 | $3.88 | $3.91 | $3.91 | 6,321,500 |
| 2024-09-06 | $4.01 | $4.01 | $3.94 | $3.95 | $3.95 | 5,756,310 |
| 2024-09-05 | $3.95 | $4.01 | $3.95 | $4.00 | $4.00 | 5,841,100 |
| 2024-09-04 | $3.99 | $4.01 | $3.95 | $3.95 | $3.95 | 7,001,730 |
| 2024-09-03 | $4.02 | $4.06 | $3.99 | $4.00 | $4.00 | 9,635,050 |
| 2024-09-02 | $4.16 | $4.16 | $4.02 | $4.02 | $4.02 | 14,519,600 |
| 2024-08-30 | $4.16 | $4.25 | $4.00 | $4.16 | $4.16 | 21,807,620 |
| 2024-08-29 | $4.13 | $4.18 | $4.10 | $4.17 | $4.17 | 7,513,800 |
| 2024-08-28 | $4.09 | $4.15 | $4.06 | $4.13 | $4.13 | 5,858,460 |
| 2024-08-27 | $4.11 | $4.13 | $4.07 | $4.10 | $4.10 | 5,026,700 |
| 2024-08-26 | $4.08 | $4.15 | $4.06 | $4.11 | $4.11 | 6,375,000 |
| 2024-08-23 | $4.08 | $4.11 | $4.04 | $4.07 | $4.07 | 4,676,190 |
| 2024-08-22 | $4.13 | $4.16 | $4.06 | $4.08 | $4.08 | 6,868,190 |
| 2024-08-21 | $4.14 | $4.18 | $4.12 | $4.13 | $4.13 | 4,655,390 |
| 2024-08-20 | $4.23 | $4.24 | $4.13 | $4.16 | $4.16 | 7,164,140 |
| 2024-08-19 | $4.21 | $4.23 | $4.17 | $4.21 | $4.21 | 6,752,410 |
| 2024-08-16 | $4.32 | $4.34 | $4.20 | $4.20 | $4.20 | 13,260,060 |
| 2024-08-15 | $4.29 | $4.38 | $4.26 | $4.33 | $4.33 | 10,019,000 |
| 2024-08-14 | $4.37 | $4.39 | $4.28 | $4.30 | $4.30 | 8,969,230 |
| 2024-08-13 | $4.39 | $4.43 | $4.32 | $4.37 | $4.37 | 11,115,700 |
| 2024-08-12 | $4.45 | $4.49 | $4.39 | $4.42 | $4.42 | 9,944,850 |
| 2024-08-09 | $4.48 | $4.54 | $4.44 | $4.44 | $4.44 | 12,076,000 |
| 2024-08-08 | $4.38 | $4.50 | $4.36 | $4.47 | $4.47 | 16,431,480 |
| 2024-08-07 | $4.50 | $4.51 | $4.39 | $4.41 | $4.41 | 15,737,290 |
| 2024-08-06 | $4.39 | $4.50 | $4.38 | $4.49 | $4.49 | 24,608,510 |
| 2024-08-05 | $4.44 | $4.62 | $4.33 | $4.33 | $4.33 | 25,911,690 |
| 2024-08-02 | $4.36 | $4.38 | $4.31 | $4.33 | $4.33 | 10,719,850 |
| 2024-08-01 | $4.46 | $4.54 | $4.36 | $4.36 | $4.36 | 10,655,640 |
| 2024-07-31 | $4.31 | $4.48 | $4.29 | $4.47 | $4.47 | 11,939,360 |
| 2024-07-30 | $4.31 | $4.34 | $4.28 | $4.30 | $4.30 | 6,390,790 |
| 2024-07-29 | $4.34 | $4.38 | $4.30 | $4.31 | $4.31 | 6,930,760 |
| 2024-07-26 | $4.30 | $4.42 | $4.29 | $4.36 | $4.36 | 8,739,120 |
| 2024-07-25 | $4.27 | $4.31 | $4.23 | $4.26 | $4.26 | 7,877,400 |
| 2024-07-24 | $4.33 | $4.36 | $4.27 | $4.28 | $4.28 | 7,974,590 |
| 2024-07-23 | $4.42 | $4.52 | $4.35 | $4.35 | $4.35 | 7,835,780 |
| 2024-07-22 | $4.47 | $4.48 | $4.38 | $4.45 | $4.45 | 5,546,100 |
| 2024-07-19 | $4.49 | $4.50 | $4.40 | $4.46 | $4.46 | 6,816,020 |
| 2024-07-18 | $4.50 | $4.52 | $4.43 | $4.49 | $4.49 | 6,350,900 |
| 2024-07-17 | $4.51 | $4.53 | $4.46 | $4.50 | $4.50 | 6,796,160 |
| 2024-07-16 | $4.62 | $4.62 | $4.46 | $4.50 | $4.50 | 9,132,860 |
| 2024-07-15 | $4.72 | $4.73 | $4.59 | $4.60 | $4.60 | 9,240,890 |
| 2024-07-12 | $4.73 | $4.79 | $4.70 | $4.72 | $4.72 | 7,500,900 |
| 2024-07-11 | $4.60 | $4.73 | $4.60 | $4.70 | $4.70 | 9,769,840 |
| 2024-07-10 | $4.57 | $4.64 | $4.41 | $4.53 | $4.53 | 10,978,880 |
| 2024-07-09 | $4.57 | $4.69 | $4.51 | $4.66 | $4.66 | 8,582,840 |
| 2024-07-08 | $4.75 | $4.76 | $4.56 | $4.57 | $4.57 | 9,250,380 |
| 2024-07-05 | $4.65 | $4.73 | $4.63 | $4.72 | $4.72 | 7,070,100 |
| 2024-07-04 | $4.83 | $4.85 | $4.64 | $4.66 | $4.66 | 9,421,100 |
| 2024-07-03 | $4.84 | $4.87 | $4.77 | $4.85 | $4.85 | 6,913,500 |
| 2024-07-02 | $4.86 | $4.90 | $4.82 | $4.86 | $4.86 | 7,366,310 |
| 2024-07-01 | $4.82 | $4.88 | $4.72 | $4.85 | $4.85 | 7,505,160 |
| 2024-06-28 | $4.81 | $4.88 | $4.76 | $4.78 | $4.78 | 7,997,670 |
| 2024-06-27 | $4.91 | $4.96 | $4.77 | $4.80 | $4.80 | 6,829,850 |
| 2024-06-26 | $4.80 | $4.94 | $4.78 | $4.94 | $4.94 | 5,620,100 |
| 2024-06-25 | $4.77 | $4.87 | $4.75 | $4.81 | $4.81 | 6,762,850 |
| 2024-06-24 | $4.92 | $4.92 | $4.74 | $4.77 | $4.77 | 8,566,230 |
| 2024-06-21 | $4.93 | $4.99 | $4.91 | $4.92 | $4.92 | 4,909,040 |
| 2024-06-20 | $5.05 | $5.08 | $4.92 | $4.93 | $4.93 | 8,762,070 |
| 2024-06-19 | $5.07 | $5.12 | $5.03 | $5.05 | $5.05 | 6,482,700 |
| 2024-06-18 | $5.04 | $5.11 | $5.04 | $5.09 | $5.09 | 5,499,250 |
| 2024-06-17 | $5.12 | $5.16 | $5.05 | $5.07 | $5.07 | 6,423,930 |
| 2024-06-14 | $5.16 | $5.19 | $5.08 | $5.17 | $5.17 | 6,152,870 |
| 2024-06-13 | $5.27 | $5.27 | $5.13 | $5.14 | $5.14 | 6,824,000 |
| 2024-06-12 | $5.22 | $5.31 | $5.20 | $5.23 | $5.23 | 12,687,480 |
| 2024-06-11 | $5.25 | $5.31 | $5.19 | $5.20 | $5.20 | 9,192,150 |
| 2024-06-07 | $5.23 | $5.33 | $5.20 | $5.30 | $5.30 | 7,554,900 |
| 2024-06-06 | $5.34 | $5.40 | $5.18 | $5.23 | $5.23 | 10,293,920 |
| 2024-06-05 | $5.45 | $5.48 | $5.35 | $5.36 | $5.36 | 6,773,200 |
| 2024-06-04 | $5.40 | $5.46 | $5.30 | $5.44 | $5.44 | 9,256,320 |
| 2024-06-03 | $5.65 | $5.71 | $5.38 | $5.43 | $5.43 | 15,706,400 |
| 2024-05-31 | $5.74 | $5.81 | $5.70 | $5.71 | $5.71 | 5,996,330 |
| 2024-05-30 | $5.70 | $5.78 | $5.70 | $5.72 | $5.72 | 5,454,300 |
| 2024-05-29 | $5.78 | $5.82 | $5.70 | $5.73 | $5.73 | 4,989,400 |
| 2024-05-28 | $5.85 | $5.85 | $5.71 | $5.73 | $5.73 | 5,886,740 |
| 2024-05-27 | $5.86 | $5.90 | $5.72 | $5.83 | $5.83 | 7,345,300 |
| 2024-05-24 | $5.82 | $5.90 | $5.81 | $5.81 | $5.81 | 4,862,200 |
| 2024-05-23 | $5.93 | $5.96 | $5.80 | $5.86 | $5.86 | 9,372,600 |
| 2024-05-22 | $6.03 | $6.04 | $5.95 | $5.96 | $5.96 | 5,985,600 |
| 2024-05-21 | $6.00 | $6.09 | $5.95 | $6.00 | $6.00 | 9,209,910 |
| 2024-05-20 | $5.99 | $6.11 | $5.96 | $6.01 | $6.01 | 11,383,050 |
| 2024-05-17 | $5.93 | $6.01 | $5.89 | $6.01 | $6.01 | 10,698,400 |
| 2024-05-16 | $6.05 | $6.15 | $5.94 | $5.97 | $5.97 | 12,859,280 |
| 2024-05-15 | $6.08 | $6.18 | $6.04 | $6.05 | $6.05 | 9,795,500 |
| 2024-05-14 | $6.00 | $6.18 | $5.97 | $6.09 | $6.09 | 13,430,500 |
| 2024-05-13 | $6.00 | $6.00 | $5.86 | $5.94 | $5.94 | 13,625,380 |
| 2024-05-10 | $6.02 | $6.05 | $5.95 | $6.01 | $6.01 | 10,453,700 |
| 2024-05-09 | $5.83 | $6.04 | $5.83 | $6.01 | $6.01 | 14,518,960 |
| 2024-05-08 | $6.04 | $6.04 | $5.85 | $5.87 | $5.87 | 15,531,270 |
| 2024-05-07 | $5.99 | $6.03 | $5.87 | $5.98 | $5.98 | 30,017,830 |
| 2024-05-06 | $5.53 | $6.03 | $5.51 | $5.99 | $5.99 | 45,181,350 |
| 2024-04-30 | $5.62 | $5.62 | $5.26 | $5.48 | $5.48 | 26,044,910 |
| 2024-04-29 | $5.43 | $5.77 | $5.42 | $5.76 | $5.76 | 15,173,650 |
| 2024-04-26 | $5.26 | $5.44 | $5.25 | $5.44 | $5.44 | 7,829,600 |
| 2024-04-25 | $5.16 | $5.29 | $5.13 | $5.27 | $5.27 | 8,278,800 |
| 2024-04-24 | $5.22 | $5.22 | $5.09 | $5.15 | $5.15 | 7,678,900 |
| 2024-04-23 | $5.28 | $5.31 | $5.16 | $5.18 | $5.18 | 8,064,400 |
| 2024-04-22 | $5.24 | $5.34 | $5.17 | $5.26 | $5.26 | 8,231,930 |
| 2024-04-19 | $5.16 | $5.30 | $5.13 | $5.21 | $5.21 | 9,170,900 |
| 2024-04-18 | $5.15 | $5.28 | $5.09 | $5.20 | $5.20 | 11,411,500 |
| 2024-04-17 | $5.04 | $5.15 | $4.97 | $5.10 | $5.10 | 15,604,150 |
| 2024-04-16 | $5.21 | $5.35 | $4.97 | $4.99 | $4.99 | 18,240,330 |
| 2024-04-15 | $5.36 | $5.46 | $5.10 | $5.19 | $5.19 | 24,584,730 |
| 2024-04-12 | $5.61 | $5.65 | $5.37 | $5.39 | $5.39 | 17,410,430 |
| 2024-04-11 | $5.76 | $5.80 | $5.58 | $5.61 | $5.61 | 25,348,640 |
| 2024-04-10 | $5.87 | $5.93 | $5.74 | $5.76 | $5.76 | 11,456,900 |
| 2024-04-09 | $5.83 | $5.93 | $5.83 | $5.89 | $5.89 | 11,782,000 |
| 2024-04-08 | $5.92 | $6.00 | $5.77 | $5.79 | $5.79 | 9,222,910 |
| 2024-04-03 | $5.87 | $6.01 | $5.87 | $5.99 | $5.99 | 8,390,600 |
| 2024-04-02 | $5.84 | $5.91 | $5.81 | $5.89 | $5.89 | 6,167,450 |
| 2024-04-01 | $5.70 | $5.89 | $5.66 | $5.87 | $5.87 | 8,586,400 |
| 2024-03-29 | $5.58 | $5.71 | $5.56 | $5.65 | $5.65 | 7,314,680 |
| 2024-03-28 | $5.49 | $5.72 | $5.48 | $5.59 | $5.59 | 6,978,960 |
| 2024-03-27 | $5.64 | $5.79 | $5.48 | $5.49 | $5.49 | 5,452,300 |
| 2024-03-26 | $5.72 | $5.79 | $5.56 | $5.67 | $5.67 | 8,167,300 |
| 2024-03-25 | $5.82 | $5.89 | $5.72 | $5.72 | $5.72 | 6,815,900 |
| 2024-03-22 | $5.80 | $5.87 | $5.75 | $5.80 | $5.80 | 4,633,880 |
| 2024-03-21 | $5.91 | $5.96 | $5.84 | $5.84 | $5.84 | 5,037,500 |
| 2024-03-20 | $5.82 | $5.99 | $5.77 | $5.91 | $5.91 | 6,742,690 |
| 2024-03-19 | $5.83 | $5.85 | $5.78 | $5.79 | $5.79 | 5,776,800 |
| 2024-03-18 | $5.73 | $5.81 | $5.67 | $5.80 | $5.80 | 8,292,260 |
| 2024-03-15 | $5.63 | $5.71 | $5.55 | $5.70 | $5.70 | 6,360,800 |
| 2024-03-14 | $5.70 | $5.72 | $5.60 | $5.63 | $5.63 | 4,518,500 |
| 2024-03-13 | $5.69 | $5.78 | $5.59 | $5.70 | $5.70 | 6,109,100 |
| 2024-03-12 | $5.63 | $5.68 | $5.58 | $5.68 | $5.68 | 5,872,700 |
| 2024-03-11 | $5.53 | $5.61 | $5.53 | $5.59 | $5.59 | 5,521,700 |
| 2024-03-08 | $5.57 | $5.67 | $5.52 | $5.57 | $5.57 | 5,007,790 |
| 2024-03-07 | $5.57 | $5.69 | $5.56 | $5.59 | $5.59 | 6,932,300 |
| 2024-03-06 | $5.52 | $5.63 | $5.48 | $5.61 | $5.61 | 6,850,910 |
| 2024-03-05 | $5.63 | $5.63 | $5.49 | $5.57 | $5.57 | 8,531,590 |
| 2024-03-04 | $5.62 | $5.69 | $5.57 | $5.63 | $5.63 | 8,516,000 |
| 2024-03-01 | $5.67 | $5.69 | $5.56 | $5.61 | $5.61 | 10,598,500 |
| 2024-02-29 | $5.55 | $5.71 | $5.53 | $5.68 | $5.68 | 6,746,700 |
| 2024-02-28 | $5.84 | $5.92 | $5.59 | $5.60 | $5.60 | 11,277,420 |
| 2024-02-27 | $5.68 | $5.80 | $5.62 | $5.77 | $5.77 | 9,799,000 |
| 2024-02-26 | $5.59 | $5.81 | $5.58 | $5.71 | $5.71 | 9,559,650 |
| 2024-02-23 | $5.63 | $5.67 | $5.50 | $5.65 | $5.65 | 12,382,330 |
| 2024-02-22 | $5.60 | $5.71 | $5.57 | $5.67 | $5.67 | 7,848,150 |
| 2024-02-21 | $5.46 | $5.82 | $5.38 | $5.67 | $5.67 | 13,379,000 |
| 2024-02-20 | $5.45 | $5.53 | $5.32 | $5.51 | $5.51 | 11,794,560 |
| 2024-02-19 | $5.60 | $5.66 | $5.26 | $5.39 | $5.39 | 26,728,410 |
| 2024-02-08 | $5.18 | $5.60 | $5.18 | $5.60 | $5.60 | 21,965,190 |
| 2024-02-07 | $4.74 | $5.13 | $4.63 | $5.09 | $5.09 | 21,321,170 |
| 2024-02-06 | $4.22 | $4.78 | $4.22 | $4.68 | $4.68 | 17,476,470 |
| 2024-02-05 | $4.91 | $4.91 | $4.44 | $4.52 | $4.52 | 18,488,770 |
| 2024-02-02 | $5.23 | $5.23 | $4.80 | $4.93 | $4.93 | 10,993,290 |
| 2024-02-01 | $5.19 | $5.32 | $5.08 | $5.16 | $5.16 | 10,253,980 |
| 2024-01-31 | $5.45 | $5.47 | $5.17 | $5.20 | $5.20 | 8,437,790 |
| 2024-01-30 | $5.65 | $5.69 | $5.46 | $5.48 | $5.48 | 9,767,830 |
| 2024-01-29 | $5.78 | $5.87 | $5.66 | $5.68 | $5.68 | 10,010,340 |
| 2024-01-26 | $5.72 | $5.85 | $5.67 | $5.74 | $5.74 | 7,897,180 |
| 2024-01-25 | $5.47 | $5.69 | $5.40 | $5.68 | $5.68 | 8,173,110 |
| 2024-01-24 | $5.38 | $5.51 | $5.25 | $5.45 | $5.45 | 8,432,110 |
| 2024-01-23 | $5.28 | $5.38 | $5.13 | $5.34 | $5.34 | 10,044,100 |
| 2024-01-22 | $5.69 | $5.70 | $5.31 | $5.35 | $5.35 | 10,553,100 |
| 2024-01-19 | $5.66 | $5.80 | $5.62 | $5.70 | $5.70 | 9,748,230 |
| 2024-01-18 | $5.78 | $5.80 | $5.50 | $5.65 | $5.65 | 10,035,620 |
| 2024-01-17 | $5.98 | $5.99 | $5.80 | $5.80 | $5.80 | 5,827,400 |
| 2024-01-16 | $6.01 | $6.06 | $5.89 | $5.99 | $5.99 | 6,562,770 |
| 2024-01-15 | $6.02 | $6.06 | $5.96 | $6.02 | $6.02 | 6,319,000 |
| 2024-01-12 | $6.05 | $6.12 | $6.00 | $6.00 | $6.00 | 4,224,100 |
| 2024-01-11 | $6.02 | $6.09 | $5.97 | $6.03 | $6.03 | 5,455,700 |
| 2024-01-10 | $5.99 | $6.08 | $5.92 | $6.03 | $6.03 | 5,962,020 |
| 2024-01-09 | $6.02 | $6.11 | $5.98 | $6.02 | $6.02 | 7,494,200 |
| 2024-01-08 | $6.19 | $6.19 | $6.01 | $6.01 | $6.01 | 6,993,580 |
| 2024-01-05 | $6.25 | $6.32 | $6.15 | $6.17 | $6.17 | 6,621,000 |
| 2024-01-04 | $6.25 | $6.28 | $6.16 | $6.25 | $6.25 | 6,820,990 |
| 2024-01-03 | $6.24 | $6.32 | $6.22 | $6.25 | $6.25 | 7,976,000 |
| 2024-01-02 | $6.23 | $6.30 | $6.18 | $6.23 | $6.23 | 8,318,350 |
| 2024-01-01 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2023-12-29 | $6.20 | $6.23 | $6.14 | $6.21 | $6.21 | 7,643,620 |
| 2023-12-28 | $6.17 | $6.21 | $6.08 | $6.16 | $6.16 | 6,307,400 |
| 2023-12-27 | $6.11 | $6.15 | $6.08 | $6.11 | $6.11 | 3,661,800 |
| 2023-12-26 | $6.18 | $6.25 | $6.09 | $6.10 | $6.10 | 4,271,630 |
| 2023-12-25 | $6.16 | $6.22 | $6.09 | $6.16 | $6.16 | 6,168,300 |
| 2023-12-22 | $6.32 | $6.32 | $6.17 | $6.22 | $6.22 | 7,449,190 |
| 2023-12-21 | $6.25 | $6.35 | $6.14 | $6.31 | $6.31 | 5,297,680 |
| 2023-12-20 | $6.30 | $6.32 | $6.22 | $6.23 | $6.23 | 4,798,430 |
| 2023-12-19 | $6.25 | $6.31 | $6.22 | $6.28 | $6.28 | 4,067,940 |
| 2023-12-18 | $6.39 | $6.42 | $6.25 | $6.30 | $6.30 | 6,481,340 |
| 2023-12-15 | $6.47 | $6.52 | $6.38 | $6.40 | $6.40 | 4,257,000 |
| 2023-12-14 | $6.45 | $6.51 | $6.40 | $6.45 | $6.45 | 4,142,170 |
| 2023-12-13 | $6.53 | $6.53 | $6.40 | $6.42 | $6.42 | 3,948,300 |
| 2023-12-12 | $6.41 | $6.52 | $6.39 | $6.51 | $6.51 | 5,422,700 |
| 2023-12-11 | $6.41 | $6.49 | $6.28 | $6.44 | $6.44 | 6,769,600 |
| 2023-12-08 | $6.50 | $6.50 | $6.38 | $6.38 | $6.38 | 5,174,950 |
| 2023-12-07 | $6.52 | $6.52 | $6.43 | $6.50 | $6.50 | 4,169,500 |
| 2023-12-06 | $6.49 | $6.55 | $6.46 | $6.47 | $6.47 | 4,734,200 |
| 2023-12-05 | $6.55 | $6.61 | $6.49 | $6.49 | $6.49 | 5,262,300 |
| 2023-12-04 | $6.61 | $6.64 | $6.51 | $6.53 | $6.53 | 7,006,320 |
| 2023-12-01 | $6.57 | $6.69 | $6.55 | $6.59 | $6.59 | 6,476,240 |
| 2023-11-30 | $6.66 | $6.68 | $6.55 | $6.59 | $6.59 | 3,509,710 |
| 2023-11-29 | $6.70 | $6.74 | $6.59 | $6.64 | $6.64 | 4,869,750 |
| 2023-11-28 | $6.69 | $6.76 | $6.60 | $6.75 | $6.75 | 5,054,300 |
| 2023-11-27 | $6.77 | $6.77 | $6.62 | $6.67 | $6.67 | 5,556,130 |
| 2023-11-24 | $6.80 | $6.81 | $6.67 | $6.73 | $6.73 | 5,361,410 |
| 2023-11-23 | $6.70 | $6.78 | $6.69 | $6.78 | $6.78 | 5,095,120 |
| 2023-11-22 | $6.80 | $6.87 | $6.73 | $6.73 | $6.73 | 4,357,580 |
| 2023-11-21 | $6.79 | $6.91 | $6.75 | $6.83 | $6.83 | 8,002,800 |
| 2023-11-20 | $6.72 | $6.77 | $6.64 | $6.76 | $6.76 | 5,843,000 |
| 2023-11-17 | $6.75 | $6.75 | $6.67 | $6.70 | $6.70 | 7,500,710 |
| 2023-11-16 | $6.76 | $6.78 | $6.70 | $6.71 | $6.71 | 6,570,670 |
| 2023-11-15 | $6.79 | $6.79 | $6.72 | $6.76 | $6.76 | 4,630,090 |
| 2023-11-14 | $6.72 | $6.77 | $6.65 | $6.74 | $6.74 | 7,422,900 |
| 2023-11-13 | $6.76 | $6.79 | $6.62 | $6.70 | $6.70 | 6,123,600 |
| 2023-11-10 | $6.73 | $6.79 | $6.67 | $6.77 | $6.77 | 6,880,010 |
| 2023-11-09 | $6.79 | $6.80 | $6.71 | $6.72 | $6.72 | 4,762,650 |
| 2023-11-08 | $6.87 | $6.89 | $6.75 | $6.78 | $6.78 | 5,504,580 |
| 2023-11-07 | $6.87 | $6.89 | $6.77 | $6.84 | $6.84 | 6,610,400 |
| 2023-11-06 | $6.87 | $6.93 | $6.80 | $6.86 | $6.86 | 11,299,780 |
| 2023-11-03 | $6.89 | $6.93 | $6.83 | $6.85 | $6.85 | 7,219,970 |
| 2023-11-02 | $6.94 | $7.00 | $6.87 | $6.88 | $6.88 | 7,483,690 |
| 2023-11-01 | $6.95 | $6.98 | $6.87 | $6.94 | $6.94 | 9,620,490 |
| 2023-10-31 | $6.88 | $7.17 | $6.88 | $6.95 | $6.95 | 21,783,940 |
| 2023-10-30 | $6.70 | $7.06 | $6.69 | $6.99 | $6.99 | 36,913,790 |
| 2023-10-27 | $6.22 | $6.48 | $6.20 | $6.42 | $6.42 | 8,412,600 |
| 2023-10-26 | $6.37 | $6.41 | $6.20 | $6.27 | $6.27 | 6,528,320 |
| 2023-10-25 | $6.38 | $6.48 | $6.35 | $6.38 | $6.38 | 4,600,310 |
| 2023-10-24 | $6.16 | $6.36 | $6.16 | $6.35 | $6.35 | 8,437,200 |
| 2023-10-23 | $6.25 | $6.30 | $6.11 | $6.14 | $6.14 | 5,089,400 |
| 2023-10-20 | $6.22 | $6.31 | $6.21 | $6.25 | $6.25 | 4,224,520 |
| 2023-10-19 | $6.31 | $6.38 | $6.23 | $6.24 | $6.24 | 5,792,200 |
| 2023-10-18 | $6.46 | $6.49 | $6.32 | $6.33 | $6.33 | 4,812,200 |
| 2023-10-17 | $6.42 | $6.55 | $6.39 | $6.45 | $6.45 | 7,431,330 |
| 2023-10-16 | $6.37 | $6.48 | $6.27 | $6.43 | $6.43 | 9,665,690 |
| 2023-10-13 | $6.33 | $6.44 | $6.30 | $6.39 | $6.39 | 4,760,800 |
| 2023-10-12 | $6.28 | $6.39 | $6.28 | $6.38 | $6.38 | 3,824,440 |
| 2023-10-11 | $6.30 | $6.38 | $6.27 | $6.28 | $6.28 | 4,587,100 |
| 2023-10-10 | $6.39 | $6.44 | $6.27 | $6.30 | $6.30 | 6,244,200 |
| 2023-10-09 | $6.60 | $6.60 | $6.37 | $6.40 | $6.40 | 7,518,300 |
| 2023-09-28 | $6.50 | $6.63 | $6.49 | $6.57 | $6.57 | 6,462,000 |
| 2023-09-27 | $6.48 | $6.52 | $6.41 | $6.48 | $6.48 | 4,856,080 |
| 2023-09-26 | $6.52 | $6.60 | $6.46 | $6.50 | $6.50 | 7,579,050 |
| 2023-09-25 | $6.62 | $6.64 | $6.51 | $6.55 | $6.55 | 4,910,150 |
| 2023-09-22 | $6.64 | $6.64 | $6.51 | $6.60 | $6.60 | 7,071,300 |
| 2023-09-21 | $6.61 | $6.68 | $6.57 | $6.61 | $6.61 | 5,190,870 |
| 2023-09-20 | $6.62 | $6.68 | $6.59 | $6.64 | $6.64 | 6,455,580 |
| 2023-09-19 | $6.58 | $6.66 | $6.53 | $6.65 | $6.65 | 6,525,200 |
| 2023-09-18 | $6.47 | $6.58 | $6.43 | $6.58 | $6.58 | 5,331,600 |
| 2023-09-15 | $6.31 | $6.55 | $6.31 | $6.49 | $6.49 | 7,754,290 |
| 2023-09-14 | $6.33 | $6.34 | $6.24 | $6.30 | $6.30 | 5,396,260 |
| 2023-09-13 | $6.36 | $6.43 | $6.30 | $6.31 | $6.31 | 3,965,500 |
| 2023-09-12 | $6.38 | $6.48 | $6.33 | $6.38 | $6.38 | 5,382,610 |
| 2023-09-11 | $6.32 | $6.41 | $6.26 | $6.39 | $6.39 | 5,992,690 |
| 2023-09-08 | $6.46 | $6.51 | $6.30 | $6.30 | $6.30 | 10,000,640 |
| 2023-09-07 | $6.66 | $6.69 | $6.50 | $6.50 | $6.50 | 6,602,700 |
| 2023-09-06 | $6.50 | $6.68 | $6.44 | $6.64 | $6.64 | 7,068,440 |
| 2023-09-05 | $6.68 | $6.69 | $6.50 | $6.52 | $6.52 | 6,696,720 |
| 2023-09-04 | $6.61 | $6.73 | $6.56 | $6.68 | $6.68 | 7,721,680 |
| 2023-09-01 | $6.37 | $6.65 | $6.37 | $6.59 | $6.59 | 13,808,500 |
| 2023-08-31 | $6.45 | $6.57 | $6.32 | $6.40 | $6.40 | 11,115,410 |
| 2023-08-30 | $6.44 | $6.51 | $6.35 | $6.35 | $6.35 | 6,483,890 |
| 2023-08-29 | $6.45 | $6.49 | $6.32 | $6.44 | $6.44 | 8,511,900 |
| 2023-08-28 | $6.58 | $6.58 | $6.39 | $6.40 | $6.40 | 9,362,480 |
| 2023-08-25 | $6.21 | $6.36 | $6.19 | $6.25 | $6.25 | 4,666,330 |
| 2023-08-24 | $6.26 | $6.31 | $6.19 | $6.21 | $6.21 | 3,965,540 |
| 2023-08-23 | $6.32 | $6.38 | $6.20 | $6.26 | $6.26 | 5,216,300 |
| 2023-08-22 | $6.48 | $6.48 | $6.27 | $6.33 | $6.33 | 6,203,080 |
| 2023-08-21 | $6.47 | $6.51 | $6.38 | $6.38 | $6.38 | 4,374,400 |
| 2023-08-18 | $6.62 | $6.66 | $6.45 | $6.46 | $6.46 | 5,659,900 |
| 2023-08-17 | $6.49 | $6.64 | $6.37 | $6.63 | $6.63 | 6,232,620 |
| 2023-08-16 | $6.40 | $6.55 | $6.40 | $6.49 | $6.49 | 5,448,700 |
| 2023-08-15 | $6.44 | $6.50 | $6.38 | $6.46 | $6.46 | 7,144,090 |
| 2023-08-14 | $6.30 | $6.43 | $6.26 | $6.41 | $6.41 | 7,055,040 |
| 2023-08-11 | $6.50 | $6.52 | $6.33 | $6.35 | $6.35 | 6,236,530 |
| 2023-08-10 | $6.38 | $6.51 | $6.38 | $6.50 | $6.50 | 4,364,900 |
| 2023-08-09 | $6.50 | $6.50 | $6.38 | $6.45 | $6.45 | 7,040,200 |
| 2023-08-08 | $6.60 | $6.60 | $6.45 | $6.49 | $6.49 | 11,093,090 |
| 2023-08-07 | $6.70 | $6.70 | $6.55 | $6.59 | $6.59 | 6,502,360 |
| 2023-08-04 | $6.80 | $6.82 | $6.64 | $6.64 | $6.64 | 8,294,700 |
| 2023-08-03 | $6.72 | $6.76 | $6.65 | $6.75 | $6.75 | 6,520,100 |
| 2023-08-02 | $6.81 | $6.85 | $6.70 | $6.76 | $6.76 | 9,814,520 |
| 2023-08-01 | $6.84 | $6.85 | $6.76 | $6.81 | $6.81 | 6,388,170 |
| 2023-07-31 | $6.79 | $6.94 | $6.78 | $6.83 | $6.83 | 7,556,630 |
| 2023-07-28 | $6.68 | $6.78 | $6.68 | $6.75 | $6.75 | 6,285,500 |
| 2023-07-27 | $6.71 | $6.75 | $6.65 | $6.72 | $6.72 | 7,285,270 |
| 2023-07-26 | $6.55 | $6.70 | $6.55 | $6.69 | $6.69 | 7,378,370 |
| 2023-07-25 | $6.60 | $6.67 | $6.53 | $6.55 | $6.55 | 7,545,900 |
| 2023-07-24 | $6.43 | $6.58 | $6.36 | $6.57 | $6.57 | 11,163,300 |
| 2023-07-21 | $6.37 | $6.43 | $6.33 | $6.40 | $6.40 | 6,810,610 |
| 2023-07-20 | $6.45 | $6.47 | $6.35 | $6.36 | $6.36 | 6,809,890 |
| 2023-07-19 | $6.31 | $6.47 | $6.27 | $6.41 | $6.41 | 11,912,720 |
| 2023-07-18 | $6.19 | $6.32 | $6.12 | $6.27 | $6.27 | 9,548,680 |
| 2023-07-17 | $6.30 | $6.31 | $6.07 | $6.15 | $6.15 | 12,391,110 |
| 2023-07-14 | $6.25 | $6.36 | $6.21 | $6.31 | $6.31 | 7,842,680 |
| 2023-07-13 | $5.98 | $6.39 | $5.98 | $6.25 | $6.25 | 20,667,090 |
| 2023-07-12 | $6.02 | $6.04 | $5.97 | $6.02 | $6.02 | 4,797,390 |
| 2023-07-11 | $5.96 | $6.07 | $5.92 | $6.00 | $6.00 | 4,861,440 |
| 2023-07-10 | $5.99 | $6.08 | $5.93 | $5.95 | $5.95 | 4,461,090 |
| 2023-07-07 | $5.94 | $6.12 | $5.94 | $6.02 | $6.02 | 6,192,850 |
| 2023-07-06 | $5.97 | $6.00 | $5.90 | $5.97 | $5.97 | 3,788,820 |
| 2023-07-05 | $6.01 | $6.05 | $5.93 | $5.95 | $5.93 | 4,785,410 |
| 2023-07-04 | $6.08 | $6.11 | $6.00 | $6.01 | $5.99 | 4,168,950 |
| 2023-07-03 | $5.92 | $6.08 | $5.92 | $6.05 | $6.03 | 7,388,540 |
| 2023-06-30 | $5.80 | $5.95 | $5.80 | $5.92 | $5.90 | 5,258,640 |
| 2023-06-29 | $5.86 | $5.88 | $5.77 | $5.80 | $5.78 | 5,477,100 |
| 2023-06-28 | $5.88 | $5.89 | $5.82 | $5.86 | $5.84 | 4,377,360 |
| 2023-06-27 | $5.68 | $5.87 | $5.68 | $5.85 | $5.83 | 5,169,280 |
| 2023-06-26 | $5.72 | $5.78 | $5.64 | $5.69 | $5.67 | 5,901,510 |
| 2023-06-21 | $5.77 | $5.82 | $5.72 | $5.74 | $5.72 | 4,072,600 |
| 2023-06-20 | $5.84 | $5.86 | $5.77 | $5.79 | $5.77 | 4,494,670 |
| 2023-06-19 | $5.88 | $5.88 | $5.80 | $5.82 | $5.80 | 4,768,950 |
| 2023-06-16 | $5.90 | $5.90 | $5.83 | $5.85 | $5.83 | 4,287,500 |
| 2023-06-15 | $5.87 | $5.89 | $5.81 | $5.88 | $5.88 | 3,066,810 |
| 2023-06-14 | $5.80 | $5.88 | $5.78 | $5.83 | $5.83 | 4,857,150 |
| 2023-06-13 | $5.83 | $5.87 | $5.80 | $5.82 | $5.82 | 5,089,590 |
| 2023-06-12 | $5.70 | $5.85 | $5.64 | $5.82 | $5.82 | 6,742,140 |
| 2023-06-09 | $5.79 | $5.80 | $5.73 | $5.73 | $5.73 | 5,726,860 |
| 2023-06-08 | $5.77 | $5.80 | $5.72 | $5.77 | $5.77 | 3,530,500 |
| 2023-06-07 | $5.76 | $5.82 | $5.75 | $5.80 | $5.80 | 4,288,790 |
| 2023-06-06 | $5.88 | $5.93 | $5.77 | $5.77 | $5.77 | 5,488,060 |
| 2023-06-05 | $5.95 | $5.95 | $5.80 | $5.86 | $5.86 | 7,918,320 |
| 2023-06-02 | $5.78 | $5.94 | $5.78 | $5.93 | $5.93 | 6,633,010 |
| 2023-06-01 | $5.91 | $5.93 | $5.79 | $5.80 | $5.80 | 6,651,600 |
| 2023-05-31 | $5.98 | $5.98 | $5.87 | $5.94 | $5.94 | 5,082,600 |
| 2023-05-30 | $6.00 | $6.06 | $5.85 | $5.95 | $5.95 | 5,307,950 |
| 2023-05-29 | $6.10 | $6.12 | $5.99 | $6.00 | $6.00 | 3,831,100 |
| 2023-05-26 | $6.10 | $6.13 | $5.99 | $6.08 | $6.08 | 4,262,100 |
| 2023-05-25 | $6.13 | $6.17 | $6.03 | $6.10 | $6.10 | 4,386,600 |
| 2023-05-24 | $6.22 | $6.26 | $6.14 | $6.15 | $6.15 | 3,441,120 |
| 2023-05-23 | $6.33 | $6.35 | $6.21 | $6.21 | $6.21 | 4,091,520 |
| 2023-05-22 | $6.23 | $6.36 | $6.19 | $6.35 | $6.35 | 4,191,070 |
| 2023-05-19 | $6.33 | $6.33 | $6.18 | $6.28 | $6.28 | 4,017,570 |
| 2023-05-18 | $6.35 | $6.36 | $6.24 | $6.29 | $6.29 | 4,610,480 |
| 2023-05-17 | $6.33 | $6.38 | $6.28 | $6.30 | $6.30 | 3,572,520 |
| 2023-05-16 | $6.50 | $6.52 | $6.33 | $6.35 | $6.35 | 6,406,530 |
| 2023-05-15 | $6.42 | $6.51 | $6.40 | $6.49 | $6.49 | 6,379,640 |
| 2023-05-12 | $6.40 | $6.55 | $6.40 | $6.45 | $6.45 | 6,099,720 |
| 2023-05-11 | $6.36 | $6.48 | $6.34 | $6.42 | $6.42 | 4,993,120 |
| 2023-05-10 | $6.39 | $6.42 | $6.32 | $6.40 | $6.40 | 4,819,430 |
| 2023-05-09 | $6.33 | $6.50 | $6.33 | $6.35 | $6.35 | 6,003,400 |
| 2023-05-08 | $6.36 | $6.45 | $6.35 | $6.38 | $6.38 | 4,972,670 |
| 2023-05-05 | $6.34 | $6.39 | $6.30 | $6.37 | $6.37 | 5,597,620 |
| 2023-05-04 | $6.36 | $6.44 | $6.32 | $6.37 | $6.37 | 6,890,390 |
| 2023-05-03 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2023-05-02 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2023-04-28 | $6.40 | $6.48 | $6.37 | $6.39 | $6.39 | 6,273,090 |
| 2023-04-27 | $6.37 | $6.47 | $6.32 | $6.44 | $6.44 | 9,441,500 |
| 2023-04-26 | $6.24 | $6.41 | $6.23 | $6.34 | $6.34 | 9,028,150 |
| 2023-04-25 | $6.35 | $6.36 | $6.12 | $6.30 | $6.30 | 16,037,470 |
| 2023-04-24 | $6.17 | $6.39 | $5.90 | $6.29 | $6.29 | 26,167,360 |
| 2023-04-21 | $6.94 | $6.94 | $6.44 | $6.44 | $6.44 | 22,015,900 |
| 2023-04-20 | $7.25 | $7.25 | $7.11 | $7.15 | $7.15 | 4,930,540 |
| 2023-04-19 | $7.29 | $7.40 | $7.20 | $7.25 | $7.25 | 9,269,980 |
| 2023-04-18 | $7.25 | $7.35 | $7.19 | $7.27 | $7.27 | 6,534,320 |
| 2023-04-17 | $7.10 | $7.24 | $7.06 | $7.22 | $7.22 | 7,642,060 |
| 2023-04-14 | $7.16 | $7.18 | $7.07 | $7.08 | $7.08 | 6,734,260 |
| 2023-04-13 | $7.14 | $7.16 | $7.09 | $7.15 | $7.15 | 4,619,700 |
| 2023-04-12 | $7.19 | $7.29 | $7.11 | $7.13 | $7.13 | 6,983,930 |
| 2023-04-11 | $7.11 | $7.25 | $7.11 | $7.18 | $7.18 | 6,015,910 |
| 2023-04-10 | $7.32 | $7.32 | $7.12 | $7.18 | $7.18 | 6,562,900 |
| 2023-04-07 | $7.21 | $7.35 | $7.21 | $7.30 | $7.30 | 6,253,400 |
| 2023-04-06 | $7.27 | $7.30 | $7.19 | $7.22 | $7.22 | 4,804,510 |
| 2023-04-05 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2023-04-04 | $7.41 | $7.43 | $7.27 | $7.30 | $7.30 | 8,299,090 |
| 2023-04-03 | $7.42 | $7.45 | $7.31 | $7.40 | $7.40 | 8,323,140 |
| 2023-03-31 | $7.40 | $7.48 | $7.35 | $7.42 | $7.42 | 5,255,290 |
| 2023-03-30 | $7.36 | $7.40 | $7.26 | $7.37 | $7.37 | 5,711,810 |
| 2023-03-29 | $7.45 | $7.49 | $7.35 | $7.36 | $7.36 | 4,795,930 |
| 2023-03-28 | $7.47 | $7.58 | $7.39 | $7.48 | $7.48 | 6,210,530 |
| 2023-03-27 | $7.64 | $7.64 | $7.44 | $7.47 | $7.47 | 7,047,530 |
| 2023-03-24 | $7.70 | $7.76 | $7.61 | $7.62 | $7.62 | 4,721,700 |
| 2023-03-23 | $7.70 | $7.75 | $7.65 | $7.73 | $7.73 | 5,273,980 |
| 2023-03-22 | $7.71 | $7.76 | $7.67 | $7.73 | $7.73 | 4,440,720 |
| 2023-03-21 | $7.64 | $7.71 | $7.58 | $7.68 | $7.68 | 4,609,520 |
| 2023-03-20 | $7.68 | $7.82 | $7.60 | $7.61 | $7.61 | 7,797,800 |
| 2023-03-17 | $7.72 | $7.85 | $7.66 | $7.70 | $7.70 | 6,225,170 |
| 2023-03-16 | $7.88 | $7.89 | $7.70 | $7.72 | $7.72 | 6,027,000 |
| 2023-03-15 | $7.70 | $7.93 | $7.68 | $7.92 | $7.92 | 8,093,570 |
| 2023-03-14 | $7.83 | $7.85 | $7.60 | $7.64 | $7.64 | 7,134,940 |
| 2023-03-13 | $7.85 | $7.89 | $7.69 | $7.79 | $7.79 | 7,069,720 |
| 2023-03-10 | $7.98 | $7.98 | $7.80 | $7.86 | $7.86 | 6,469,790 |
| 2023-03-09 | $8.11 | $8.11 | $7.94 | $7.98 | $7.98 | 5,478,560 |
| 2023-03-08 | $8.00 | $8.13 | $7.98 | $8.08 | $8.08 | 4,709,250 |
| 2023-03-07 | $8.20 | $8.23 | $8.03 | $8.04 | $8.04 | 7,269,400 |
| 2023-03-06 | $8.31 | $8.35 | $8.18 | $8.21 | $8.21 | 5,754,700 |
| 2023-03-03 | $8.40 | $8.44 | $8.22 | $8.31 | $8.31 | 8,331,560 |
| 2023-03-02 | $8.45 | $8.50 | $8.35 | $8.43 | $8.43 | 6,328,290 |
| 2023-03-01 | $8.47 | $8.50 | $8.37 | $8.42 | $8.42 | 6,389,470 |
| 2023-02-28 | $8.55 | $8.55 | $8.38 | $8.48 | $8.48 | 10,485,190 |
| 2023-02-27 | $8.75 | $8.77 | $8.46 | $8.50 | $8.50 | 9,584,400 |
| 2023-02-24 | $8.70 | $8.87 | $8.61 | $8.75 | $8.75 | 10,398,210 |
| 2023-02-23 | $8.67 | $8.79 | $8.61 | $8.66 | $8.66 | 9,795,340 |
| 2023-02-22 | $8.57 | $8.77 | $8.52 | $8.61 | $8.61 | 8,093,000 |
| 2023-02-21 | $8.44 | $8.66 | $8.40 | $8.62 | $8.62 | 14,147,980 |
| 2023-02-20 | $8.29 | $8.45 | $8.10 | $8.43 | $8.43 | 9,708,170 |
| 2023-02-17 | $8.26 | $8.31 | $8.16 | $8.19 | $8.19 | 8,073,360 |
| 2023-02-16 | $8.40 | $8.48 | $8.14 | $8.24 | $8.24 | 9,401,700 |
| 2023-02-15 | $8.61 | $8.62 | $8.43 | $8.44 | $8.44 | 10,071,860 |
| 2023-02-14 | $8.27 | $8.65 | $8.21 | $8.62 | $8.62 | 19,622,940 |
| 2023-02-13 | $8.44 | $8.44 | $8.22 | $8.25 | $8.25 | 14,946,690 |
| 2023-02-10 | $8.15 | $8.67 | $8.11 | $8.44 | $8.44 | 23,380,570 |
| 2023-02-09 | $7.85 | $8.23 | $7.85 | $8.10 | $8.10 | 16,446,640 |
| 2023-02-08 | $7.86 | $7.96 | $7.80 | $7.87 | $7.87 | 9,139,390 |
| 2023-02-07 | $7.98 | $7.99 | $7.79 | $7.85 | $7.85 | 11,481,890 |
| 2023-02-06 | $8.01 | $8.06 | $7.87 | $7.91 | $7.91 | 10,735,730 |
| 2023-02-03 | $8.20 | $8.21 | $7.94 | $8.04 | $8.04 | 11,238,800 |
| 2023-02-02 | $8.10 | $8.24 | $8.10 | $8.19 | $8.19 | 10,255,660 |
| 2023-02-01 | $8.25 | $8.28 | $8.08 | $8.12 | $8.12 | 14,325,900 |
| 2023-01-31 | $8.53 | $8.65 | $8.06 | $8.21 | $8.21 | 27,260,380 |
| 2023-01-30 | $8.65 | $8.85 | $8.58 | $8.72 | $8.72 | 11,283,410 |
| 2023-01-20 | $8.57 | $8.61 | $8.48 | $8.53 | $8.53 | 5,390,500 |
| 2023-01-19 | $8.54 | $8.61 | $8.43 | $8.58 | $8.58 | 7,477,900 |
| 2023-01-18 | $8.68 | $8.68 | $8.38 | $8.46 | $8.46 | 10,356,900 |
| 2023-01-17 | $8.74 | $8.82 | $8.61 | $8.63 | $8.63 | 5,462,210 |
| 2023-01-16 | $8.65 | $8.85 | $8.60 | $8.76 | $8.76 | 9,603,630 |
| 2023-01-13 | $8.62 | $8.69 | $8.50 | $8.62 | $8.62 | 8,908,870 |
| 2023-01-12 | $8.81 | $8.87 | $8.57 | $8.61 | $8.61 | 7,369,680 |
| 2023-01-11 | $8.70 | $8.93 | $8.66 | $8.82 | $8.82 | 9,520,270 |
| 2023-01-10 | $8.65 | $8.75 | $8.56 | $8.72 | $8.72 | 7,718,970 |
| 2023-01-09 | $8.68 | $8.77 | $8.56 | $8.66 | $8.66 | 13,094,650 |
| 2023-01-06 | $8.75 | $8.88 | $8.69 | $8.72 | $8.72 | 8,424,470 |
| 2023-01-05 | $8.89 | $8.92 | $8.75 | $8.81 | $8.81 | 9,854,190 |
| 2023-01-04 | $8.77 | $9.07 | $8.66 | $8.91 | $8.91 | 12,457,740 |
| 2023-01-03 | $8.90 | $9.02 | $8.72 | $8.77 | $8.77 | 11,316,330 |
| 2023-01-02 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2022-12-30 | $8.77 | $8.94 | $8.74 | $8.89 | $8.89 | 10,813,070 |
| 2022-12-29 | $8.84 | $8.85 | $8.70 | $8.77 | $8.77 | 7,642,850 |
| 2022-12-28 | $8.88 | $8.97 | $8.75 | $8.79 | $8.79 | 10,294,640 |
| 2022-12-27 | $8.86 | $8.97 | $8.74 | $8.87 | $8.87 | 7,018,000 |
| 2022-12-26 | $8.74 | $8.92 | $8.67 | $8.86 | $8.86 | 9,753,590 |
| 2022-12-23 | $9.07 | $9.07 | $8.63 | $8.72 | $8.72 | 17,253,850 |
| 2022-12-22 | $8.85 | $9.05 | $8.70 | $8.99 | $8.99 | 21,959,630 |
| 2022-12-21 | $8.57 | $8.84 | $8.57 | $8.72 | $8.72 | 9,892,500 |
| 2022-12-20 | $8.74 | $8.74 | $8.56 | $8.66 | $8.66 | 8,656,740 |
| 2022-12-19 | $8.75 | $8.85 | $8.61 | $8.66 | $8.66 | 11,420,660 |
| 2022-12-16 | $8.62 | $8.84 | $8.56 | $8.75 | $8.75 | 18,528,350 |
| 2022-12-15 | $9.06 | $9.19 | $8.56 | $8.64 | $8.64 | 26,103,230 |
| 2022-12-14 | $8.80 | $9.22 | $8.70 | $9.08 | $9.08 | 36,513,190 |
| 2022-12-13 | $8.43 | $8.94 | $8.36 | $8.89 | $8.89 | 33,976,980 |
| 2022-12-12 | $8.08 | $8.43 | $8.03 | $8.39 | $8.39 | 21,879,910 |
| 2022-12-09 | $7.82 | $8.09 | $7.76 | $8.07 | $8.07 | 17,417,090 |
| 2022-12-08 | $7.73 | $7.80 | $7.69 | $7.74 | $7.74 | 5,129,710 |
| 2022-12-07 | $7.68 | $7.78 | $7.64 | $7.73 | $7.73 | 6,630,490 |
| 2022-12-06 | $7.84 | $7.87 | $7.66 | $7.72 | $7.72 | 8,291,290 |
| 2022-12-05 | $7.77 | $7.89 | $7.72 | $7.83 | $7.83 | 10,447,920 |
| 2022-12-01 | $7.39 | $7.72 | $7.39 | $7.62 | $7.62 | 12,531,450 |
| 2022-11-30 | $7.35 | $7.49 | $7.26 | $7.38 | $7.38 | 9,237,160 |
| 2022-11-29 | $7.22 | $7.31 | $7.19 | $7.30 | $7.30 | 5,469,360 |
| 2022-11-28 | $7.20 | $7.25 | $7.09 | $7.22 | $7.22 | 5,730,510 |
| 2022-11-25 | $7.19 | $7.27 | $7.11 | $7.24 | $7.24 | 4,727,160 |
| 2022-11-24 | $7.21 | $7.25 | $7.14 | $7.19 | $7.19 | 4,238,510 |
| 2022-11-23 | $7.16 | $7.26 | $7.15 | $7.16 | $7.16 | 4,243,220 |
| 2022-11-22 | $7.25 | $7.31 | $7.21 | $7.23 | $7.23 | 4,050,040 |
| 2022-11-21 | $7.25 | $7.29 | $7.16 | $7.25 | $7.25 | 4,461,060 |
| 2022-11-18 | $7.32 | $7.35 | $7.22 | $7.24 | $7.24 | 5,701,410 |
| 2022-11-17 | $7.36 | $7.37 | $7.26 | $7.30 | $7.30 | 4,665,860 |
| 2022-11-16 | $7.26 | $7.35 | $7.25 | $7.32 | $7.32 | 5,310,760 |
| 2022-11-15 | $7.20 | $7.28 | $7.18 | $7.26 | $7.26 | 5,695,790 |
| 2022-11-14 | $7.28 | $7.30 | $7.17 | $7.20 | $7.20 | 6,840,710 |
| 2022-11-11 | $7.12 | $7.24 | $7.10 | $7.18 | $7.18 | 8,290,950 |
| 2022-11-10 | $6.96 | $7.05 | $6.90 | $7.02 | $7.02 | 4,233,400 |
| 2022-11-09 | $6.99 | $7.06 | $6.98 | $7.00 | $7.00 | 3,086,380 |
| 2022-11-08 | $7.06 | $7.08 | $6.96 | $6.99 | $6.99 | 3,737,800 |
| 2022-11-07 | $6.90 | $7.04 | $6.84 | $7.02 | $7.02 | 6,034,500 |
| 2022-11-04 | $6.79 | $6.88 | $6.76 | $6.85 | $6.85 | 4,104,870 |
| 2022-11-03 | $6.78 | $6.83 | $6.75 | $6.76 | $6.76 | 2,910,390 |
| 2022-11-02 | $6.68 | $6.86 | $6.67 | $6.82 | $6.82 | 4,429,560 |
| 2022-11-01 | $6.53 | $6.74 | $6.49 | $6.72 | $6.72 | 5,854,580 |
| 2022-10-31 | $6.61 | $6.68 | $6.48 | $6.52 | $6.52 | 6,456,340 |
| 2022-10-28 | $6.96 | $6.96 | $6.60 | $6.67 | $6.67 | 5,826,960 |
| 2022-10-27 | $6.75 | $7.10 | $6.66 | $6.99 | $6.99 | 9,619,960 |
| 2022-10-26 | $6.58 | $6.75 | $6.58 | $6.68 | $6.68 | 5,705,770 |
| 2022-10-25 | $6.51 | $6.56 | $6.42 | $6.55 | $6.55 | 3,835,260 |
| 2022-10-24 | $6.68 | $6.76 | $6.49 | $6.55 | $6.55 | 6,811,260 |
| 2022-10-21 | $6.81 | $6.87 | $6.66 | $6.68 | $6.68 | 6,204,340 |
| 2022-10-20 | $6.90 | $6.92 | $6.79 | $6.80 | $6.80 | 4,200,900 |
| 2022-10-19 | $7.01 | $7.01 | $6.89 | $6.90 | $6.90 | 3,334,030 |
| 2022-10-18 | $7.07 | $7.08 | $7.00 | $7.01 | $7.01 | 3,126,530 |
| 2022-10-17 | $7.01 | $7.10 | $7.00 | $7.05 | $7.05 | 2,917,140 |
| 2022-10-14 | $6.99 | $7.07 | $6.97 | $7.04 | $7.04 | 3,535,400 |
| 2022-10-13 | $6.96 | $7.00 | $6.89 | $6.94 | $6.94 | 2,807,390 |
| 2022-10-12 | $6.82 | $6.99 | $6.73 | $6.98 | $6.98 | 4,248,190 |
| 2022-10-11 | $6.90 | $6.98 | $6.79 | $6.83 | $6.83 | 3,567,790 |
| 2022-10-10 | $6.91 | $7.03 | $6.85 | $6.88 | $6.88 | 4,168,210 |
| 2022-09-30 | $6.95 | $7.02 | $6.90 | $6.91 | $6.91 | 2,754,600 |
| 2022-09-29 | $7.14 | $7.21 | $6.94 | $6.95 | $6.95 | 4,950,400 |
| 2022-09-28 | $7.13 | $7.17 | $7.07 | $7.08 | $7.08 | 4,060,050 |
| 2022-09-27 | $6.98 | $7.15 | $6.97 | $7.13 | $7.13 | 4,346,490 |
| 2022-09-26 | $7.11 | $7.12 | $6.98 | $6.99 | $6.99 | 4,512,910 |
| 2022-09-23 | $7.16 | $7.19 | $7.08 | $7.12 | $7.12 | 4,023,630 |
| 2022-09-22 | $7.17 | $7.26 | $7.12 | $7.13 | $7.13 | 4,788,350 |
| 2022-09-21 | $7.14 | $7.28 | $7.07 | $7.23 | $7.23 | 4,807,830 |
| 2022-09-20 | $7.23 | $7.32 | $7.11 | $7.12 | $7.12 | 4,954,800 |
| 2022-09-19 | $7.20 | $7.27 | $7.12 | $7.18 | $7.18 | 5,496,700 |
| 2022-09-16 | $7.38 | $7.39 | $7.18 | $7.20 | $7.20 | 6,940,330 |
| 2022-09-15 | $7.42 | $7.48 | $7.30 | $7.37 | $7.37 | 7,836,800 |
| 2022-09-14 | $7.34 | $7.44 | $7.28 | $7.36 | $7.36 | 6,398,900 |
| 2022-09-13 | $7.39 | $7.55 | $7.36 | $7.44 | $7.44 | 7,577,280 |
| 2022-09-12 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-09-09 | $7.34 | $7.37 | $7.27 | $7.35 | $7.35 | 6,332,830 |
| 2022-09-08 | $7.44 | $7.44 | $7.24 | $7.30 | $7.30 | 7,309,790 |
| 2022-09-07 | $7.49 | $7.49 | $7.33 | $7.39 | $7.39 | 7,720,820 |
| 2022-09-06 | $7.43 | $7.49 | $7.36 | $7.47 | $7.47 | 6,041,300 |
| 2022-09-05 | $7.35 | $7.42 | $7.27 | $7.38 | $7.38 | 5,358,000 |
| 2022-09-02 | $7.40 | $7.46 | $7.29 | $7.32 | $7.32 | 6,320,490 |
| 2022-09-01 | $7.31 | $7.46 | $7.27 | $7.37 | $7.37 | 9,200,860 |
| 2022-08-31 | $7.25 | $7.42 | $7.21 | $7.30 | $7.30 | 11,618,050 |
| 2022-08-30 | $7.15 | $7.29 | $7.13 | $7.26 | $7.26 | 8,237,560 |
| 2022-08-29 | $7.07 | $7.14 | $7.00 | $7.13 | $7.13 | 3,913,400 |
| 2022-08-26 | $7.00 | $7.14 | $6.96 | $7.09 | $7.09 | 5,957,810 |
| 2022-08-25 | $7.03 | $7.03 | $6.91 | $6.98 | $6.98 | 5,353,100 |
| 2022-08-24 | $7.35 | $7.36 | $7.18 | $7.21 | $6.94 | 7,559,880 |
| 2022-08-23 | $7.41 | $7.41 | $7.30 | $7.34 | $7.07 | 4,457,160 |
| 2022-08-22 | $7.33 | $7.44 | $7.28 | $7.42 | $7.14 | 5,455,870 |
| 2022-08-19 | $7.29 | $7.49 | $7.27 | $7.32 | $7.05 | 6,922,090 |
| 2022-08-18 | $7.28 | $7.28 | $7.18 | $7.26 | $6.99 | 6,411,170 |
| 2022-08-17 | $7.31 | $7.31 | $7.24 | $7.29 | $7.02 | 3,083,700 |
| 2022-08-16 | $7.30 | $7.32 | $7.27 | $7.29 | $7.02 | 2,473,380 |
| 2022-08-15 | $7.37 | $7.38 | $7.27 | $7.30 | $7.03 | 3,582,400 |
| 2022-08-12 | $7.35 | $7.42 | $7.28 | $7.37 | $7.37 | 4,134,990 |
| 2022-08-11 | $7.23 | $7.32 | $7.22 | $7.31 | $7.31 | 4,304,540 |
| 2022-08-10 | $7.28 | $7.28 | $7.15 | $7.18 | $7.18 | 3,081,490 |
| 2022-08-09 | $7.33 | $7.36 | $7.22 | $7.26 | $7.26 | 3,412,020 |
| 2022-08-08 | $7.40 | $7.42 | $7.30 | $7.33 | $7.33 | 3,056,320 |
| 2022-08-05 | $7.19 | $7.41 | $7.12 | $7.35 | $7.35 | 4,953,130 |
| 2022-08-04 | $7.15 | $7.24 | $7.09 | $7.19 | $7.19 | 4,272,200 |
| 2022-08-03 | $7.16 | $7.29 | $7.13 | $7.13 | $7.13 | 5,367,200 |
| 2022-08-02 | $7.39 | $7.41 | $7.01 | $7.15 | $7.15 | 10,505,940 |
| 2022-08-01 | $7.53 | $7.58 | $7.39 | $7.43 | $7.43 | 5,565,960 |
| 2022-07-29 | $7.56 | $7.63 | $7.53 | $7.54 | $7.54 | 6,263,300 |
| 2022-07-28 | $7.54 | $7.60 | $7.51 | $7.57 | $7.57 | 5,000,400 |
| 2022-07-27 | $7.44 | $7.56 | $7.43 | $7.51 | $7.51 | 5,114,370 |
| 2022-07-26 | $7.44 | $7.48 | $7.35 | $7.47 | $7.47 | 5,057,780 |
| 2022-07-25 | $7.40 | $7.55 | $7.35 | $7.38 | $7.38 | 4,322,640 |
| 2022-07-22 | $7.35 | $7.48 | $7.32 | $7.44 | $7.44 | 6,752,970 |
| 2022-07-21 | $7.41 | $7.47 | $7.33 | $7.35 | $7.35 | 4,881,930 |
| 2022-07-20 | $7.49 | $7.50 | $7.40 | $7.43 | $7.43 | 4,471,650 |
| 2022-07-19 | $7.50 | $7.53 | $7.39 | $7.45 | $7.45 | 3,258,260 |
| 2022-07-18 | $7.19 | $7.56 | $7.19 | $7.46 | $7.46 | 9,134,440 |
| 2022-07-15 | $7.35 | $7.37 | $7.15 | $7.18 | $7.18 | 9,982,750 |
| 2022-07-14 | $7.45 | $7.45 | $7.35 | $7.38 | $7.38 | 5,148,900 |
| 2022-07-13 | $7.39 | $7.48 | $7.35 | $7.48 | $7.48 | 4,066,230 |
| 2022-07-12 | $7.41 | $7.50 | $7.36 | $7.39 | $7.39 | 4,341,180 |
| 2022-07-11 | $7.46 | $7.54 | $7.36 | $7.41 | $7.41 | 4,785,540 |
| 2022-07-08 | $7.53 | $7.56 | $7.46 | $7.47 | $7.47 | 4,695,290 |
| 2022-07-07 | $7.55 | $7.60 | $7.52 | $7.52 | $7.52 | 3,965,420 |
| 2022-07-06 | $7.70 | $7.70 | $7.51 | $7.54 | $7.54 | 6,325,440 |
| 2022-07-05 | $7.83 | $7.85 | $7.64 | $7.69 | $7.69 | 6,789,980 |
| 2022-07-04 | $7.78 | $7.83 | $7.66 | $7.83 | $7.83 | 7,108,540 |
| 2022-07-01 | $7.73 | $7.84 | $7.71 | $7.77 | $7.77 | 6,968,860 |
| 2022-06-30 | $7.73 | $7.75 | $7.65 | $7.74 | $7.74 | 7,184,670 |
| 2022-06-29 | $7.70 | $7.84 | $7.63 | $7.64 | $7.64 | 10,952,690 |
| 2022-06-28 | $7.68 | $7.76 | $7.66 | $7.71 | $7.71 | 8,247,220 |
| 2022-06-27 | $7.67 | $7.69 | $7.58 | $7.62 | $7.62 | 7,522,880 |
| 2022-06-24 | $7.59 | $7.64 | $7.52 | $7.61 | $7.61 | 7,174,800 |
| 2022-06-23 | $7.48 | $7.57 | $7.46 | $7.55 | $7.55 | 7,074,630 |
| 2022-06-22 | $7.57 | $7.64 | $7.47 | $7.47 | $7.47 | 6,949,070 |
| 2022-06-21 | $7.63 | $7.67 | $7.56 | $7.59 | $7.59 | 6,616,860 |
| 2022-06-20 | $7.65 | $7.69 | $7.55 | $7.63 | $7.63 | 7,721,900 |
| 2022-06-17 | $7.69 | $7.74 | $7.52 | $7.64 | $7.64 | 14,650,920 |
| 2022-06-16 | $7.45 | $8.09 | $7.45 | $7.83 | $7.83 | 28,215,640 |
| 2022-06-15 | $7.39 | $7.65 | $7.39 | $7.47 | $7.47 | 16,157,080 |
| 2022-06-14 | $7.22 | $7.36 | $7.06 | $7.36 | $7.36 | 11,901,650 |
| 2022-06-13 | $7.27 | $7.32 | $7.20 | $7.25 | $7.25 | 6,658,160 |
| 2022-06-10 | $7.18 | $7.30 | $7.17 | $7.28 | $7.28 | 4,813,330 |
| 2022-06-09 | $7.30 | $7.32 | $7.20 | $7.22 | $7.22 | 5,854,980 |
| 2022-06-08 | $7.33 | $7.33 | $7.17 | $7.31 | $7.31 | 8,894,990 |
| 2022-06-07 | $7.28 | $7.35 | $7.22 | $7.32 | $7.32 | 7,007,350 |
| 2022-06-06 | $7.20 | $7.29 | $7.20 | $7.28 | $7.28 | 6,735,840 |
| 2022-06-02 | $7.35 | $7.35 | $7.15 | $7.21 | $7.21 | 7,699,810 |
| 2022-06-01 | $7.29 | $7.41 | $7.21 | $7.27 | $7.27 | 6,423,500 |
| 2022-05-31 | $7.24 | $7.29 | $7.18 | $7.28 | $7.28 | 7,749,470 |
| 2022-05-30 | $7.25 | $7.32 | $7.17 | $7.22 | $7.22 | 5,054,600 |
| 2022-05-27 | $7.32 | $7.33 | $7.16 | $7.20 | $7.20 | 7,973,460 |
| 2022-05-26 | $7.28 | $7.33 | $7.01 | $7.29 | $7.29 | 8,583,090 |
| 2022-05-25 | $7.10 | $7.23 | $7.10 | $7.22 | $7.22 | 4,433,560 |
| 2022-05-24 | $7.46 | $7.50 | $7.09 | $7.09 | $7.09 | 8,850,850 |
| 2022-05-23 | $7.44 | $7.51 | $7.41 | $7.48 | $7.48 | 5,852,640 |
| 2022-05-20 | $7.35 | $7.44 | $7.34 | $7.40 | $7.40 | 5,252,460 |
| 2022-05-19 | $7.29 | $7.37 | $7.24 | $7.33 | $7.33 | 5,414,430 |
| 2022-05-18 | $7.40 | $7.44 | $7.36 | $7.40 | $7.40 | 4,920,160 |
| 2022-05-17 | $7.45 | $7.47 | $7.28 | $7.40 | $7.40 | 8,432,560 |
| 2022-05-16 | $7.54 | $7.63 | $7.40 | $7.46 | $7.46 | 7,972,330 |
| 2022-05-13 | $7.65 | $7.69 | $7.49 | $7.50 | $7.50 | 7,444,500 |
| 2022-05-12 | $7.60 | $7.70 | $7.55 | $7.65 | $7.65 | 10,819,550 |
| 2022-05-11 | $7.60 | $8.16 | $7.48 | $7.76 | $7.76 | 27,976,770 |
| 2022-05-10 | $7.90 | $7.96 | $7.66 | $7.71 | $7.71 | 29,954,050 |
| 2022-05-09 | $6.97 | $7.65 | $6.97 | $7.65 | $7.65 | 9,868,810 |
| 2022-05-06 | $6.93 | $6.99 | $6.87 | $6.95 | $6.95 | 6,202,330 |
| 2022-05-05 | $7.10 | $7.17 | $6.99 | $7.08 | $7.08 | 6,315,430 |
| 2022-05-04 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2022-05-03 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2022-04-29 | $7.09 | $7.26 | $7.02 | $7.10 | $7.10 | 10,902,560 |
| 2022-04-28 | $6.79 | $7.18 | $6.50 | $7.05 | $7.05 | 16,883,780 |
| 2022-04-27 | $6.38 | $6.84 | $6.32 | $6.84 | $6.84 | 13,435,090 |
| 2022-04-26 | $6.94 | $6.99 | $6.49 | $6.53 | $6.53 | 16,326,480 |
| 2022-04-25 | $7.50 | $7.50 | $6.88 | $6.88 | $6.88 | 16,314,390 |
| 2022-04-22 | $7.85 | $7.87 | $7.59 | $7.64 | $7.64 | 12,386,540 |
| 2022-04-21 | $8.45 | $8.47 | $7.82 | $7.90 | $7.90 | 14,245,780 |
| 2022-04-20 | $8.63 | $8.63 | $8.45 | $8.47 | $8.47 | 5,055,100 |
| 2022-04-19 | $8.62 | $8.65 | $8.56 | $8.60 | $8.60 | 4,154,480 |
| 2022-04-18 | $8.72 | $8.72 | $8.51 | $8.59 | $8.59 | 5,530,570 |
| 2022-04-15 | $8.88 | $8.88 | $8.70 | $8.72 | $8.72 | 7,335,000 |
| 2022-04-14 | $8.91 | $8.95 | $8.83 | $8.88 | $8.88 | 5,203,380 |
| 2022-04-13 | $8.87 | $8.97 | $8.74 | $8.89 | $8.89 | 5,700,340 |
| 2022-04-12 | $8.86 | $8.89 | $8.65 | $8.88 | $8.88 | 7,008,000 |
| 2022-04-11 | $8.98 | $9.02 | $8.74 | $8.87 | $8.87 | 7,018,820 |
| 2022-04-08 | $9.05 | $9.08 | $8.90 | $9.01 | $9.01 | 4,902,360 |
| 2022-04-07 | $9.08 | $9.15 | $9.01 | $9.03 | $9.03 | 5,442,470 |
| 2022-04-06 | $8.92 | $9.13 | $8.90 | $9.12 | $9.12 | 7,492,300 |
| 2022-04-05 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2022-04-04 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2022-04-01 | $8.91 | $8.97 | $8.85 | $8.96 | $8.96 | 3,723,770 |
| 2022-03-31 | $9.04 | $9.04 | $8.92 | $8.95 | $8.95 | 5,334,470 |
| 2022-03-30 | $8.94 | $9.05 | $8.91 | $9.04 | $9.04 | 5,452,300 |
| 2022-03-29 | $8.97 | $9.00 | $8.86 | $8.91 | $8.91 | 4,771,960 |
| 2022-03-28 | $9.00 | $9.04 | $8.83 | $8.94 | $8.94 | 7,232,940 |
| 2022-03-25 | $9.10 | $9.18 | $9.01 | $9.02 | $9.02 | 7,588,240 |
| 2022-03-24 | $9.21 | $9.23 | $9.06 | $9.12 | $9.12 | 9,502,880 |
| 2022-03-23 | $9.38 | $9.44 | $9.35 | $9.39 | $9.39 | 4,662,180 |
| 2022-03-22 | $9.30 | $9.50 | $9.26 | $9.40 | $9.40 | 6,599,610 |
| 2022-03-21 | $9.37 | $9.40 | $9.25 | $9.35 | $9.35 | 7,762,600 |
| 2022-03-18 | $9.18 | $9.40 | $9.05 | $9.34 | $9.34 | 8,500,500 |
| 2022-03-17 | $9.32 | $9.45 | $9.17 | $9.20 | $9.20 | 10,519,660 |
| 2022-03-16 | $9.25 | $9.30 | $8.81 | $9.27 | $9.27 | 11,748,450 |
| 2022-03-15 | $9.55 | $9.56 | $9.05 | $9.06 | $9.06 | 12,919,900 |
| 2022-03-14 | $9.96 | $10.03 | $9.58 | $9.63 | $9.63 | 12,335,220 |
| 2022-03-10 | $9.87 | $10.10 | $9.77 | $9.98 | $9.98 | 18,683,800 |
| 2022-03-09 | $9.72 | $9.84 | $9.23 | $9.66 | $9.66 | 16,773,600 |
| 2022-03-08 | $9.81 | $9.94 | $9.50 | $9.63 | $9.63 | 14,657,760 |
| 2022-03-07 | $9.97 | $10.03 | $9.76 | $9.88 | $9.88 | 13,718,790 |
| 2022-03-04 | $9.99 | $10.10 | $9.89 | $9.97 | $9.97 | 17,236,420 |
| 2022-03-03 | $9.58 | $10.18 | $9.58 | $10.00 | $10.00 | 40,590,950 |
| 2022-03-02 | $9.50 | $9.53 | $9.44 | $9.52 | $9.52 | 7,340,400 |
| 2022-03-01 | $9.36 | $9.65 | $9.33 | $9.56 | $9.56 | 15,299,210 |
| 2022-02-28 | $9.42 | $9.49 | $9.20 | $9.34 | $9.34 | 9,070,220 |
| 2022-02-25 | $9.35 | $9.51 | $9.34 | $9.40 | $9.40 | 13,550,880 |
| 2022-02-24 | $9.28 | $9.66 | $9.22 | $9.39 | $9.39 | 28,195,870 |
| 2022-02-23 | $9.27 | $9.31 | $9.18 | $9.28 | $9.28 | 9,013,500 |
| 2022-02-22 | $9.15 | $9.35 | $9.11 | $9.16 | $9.16 | 13,267,890 |
| 2022-02-21 | $9.09 | $9.19 | $9.01 | $9.19 | $9.19 | 7,619,800 |
| 2022-02-18 | $9.00 | $9.12 | $8.93 | $9.09 | $9.09 | 6,832,440 |
| 2022-02-17 | $9.10 | $9.10 | $9.00 | $9.02 | $9.02 | 6,702,830 |
| 2022-02-16 | $9.05 | $9.17 | $9.05 | $9.07 | $9.07 | 6,395,690 |
| 2022-02-15 | $9.16 | $9.16 | $8.98 | $9.05 | $9.05 | 6,964,880 |
| 2022-02-14 | $9.14 | $9.21 | $9.03 | $9.08 | $9.08 | 8,876,330 |
| 2022-02-11 | $9.28 | $9.38 | $9.24 | $9.26 | $9.26 | 8,254,300 |
| 2022-02-10 | $9.28 | $9.37 | $9.25 | $9.32 | $9.32 | 7,054,660 |
| 2022-02-09 | $9.32 | $9.38 | $9.29 | $9.35 | $9.35 | 8,364,700 |
| 2022-02-08 | $9.30 | $9.41 | $9.20 | $9.34 | $9.34 | 8,802,830 |
| 2022-02-07 | $9.11 | $9.32 | $9.11 | $9.30 | $9.30 | 10,708,550 |
| 2022-02-04 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2022-02-03 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2022-02-02 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2022-02-01 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2022-01-28 | $8.77 | $9.11 | $8.77 | $9.01 | $9.01 | 13,619,510 |
| 2022-01-27 | $9.20 | $9.20 | $8.78 | $8.78 | $8.78 | 24,994,130 |
| 2022-01-26 | $9.38 | $9.49 | $9.34 | $9.44 | $9.44 | 7,585,830 |
| 2022-01-25 | $9.73 | $9.75 | $9.37 | $9.38 | $9.38 | 17,764,720 |
| 2022-01-24 | $9.82 | $9.84 | $9.70 | $9.78 | $9.78 | 9,787,000 |
| 2022-01-21 | $10.07 | $10.10 | $9.85 | $9.89 | $9.89 | 18,046,120 |
| 2022-01-20 | $10.19 | $10.22 | $10.04 | $10.06 | $10.06 | 15,260,010 |
| 2022-01-19 | $10.15 | $10.24 | $10.09 | $10.19 | $10.19 | 19,378,340 |
| 2022-01-18 | $10.30 | $10.30 | $10.14 | $10.16 | $10.16 | 17,535,220 |
| 2022-01-17 | $10.35 | $10.44 | $10.22 | $10.27 | $10.27 | 12,271,000 |
| 2022-01-14 | $10.47 | $10.47 | $10.31 | $10.38 | $10.38 | 13,707,590 |
| 2022-01-13 | $10.65 | $10.72 | $10.49 | $10.51 | $10.51 | 11,898,600 |
| 2022-01-12 | $10.60 | $10.62 | $10.45 | $10.61 | $10.61 | 11,791,920 |
| 2022-01-11 | $10.65 | $10.69 | $10.55 | $10.56 | $10.56 | 13,981,080 |
| 2022-01-10 | $10.58 | $10.78 | $10.57 | $10.70 | $10.70 | 13,830,380 |
| 2022-01-07 | $10.62 | $10.74 | $10.56 | $10.58 | $10.58 | 17,772,400 |
| 2022-01-06 | $10.42 | $10.68 | $10.38 | $10.61 | $10.61 | 15,419,750 |
| 2022-01-05 | $10.52 | $10.63 | $10.41 | $10.48 | $10.48 | 15,134,700 |
| 2022-01-04 | $10.40 | $10.64 | $10.36 | $10.53 | $10.53 | 19,094,420 |
| 2022-01-03 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2021-12-31 | $10.38 | $10.40 | $10.25 | $10.34 | $10.34 | 11,812,120 |
| 2021-12-30 | $10.20 | $10.46 | $10.20 | $10.25 | $10.25 | 17,830,820 |
| 2021-12-29 | $10.11 | $10.28 | $10.04 | $10.18 | $10.18 | 11,679,900 |
| 2021-12-28 | $10.04 | $10.10 | $10.01 | $10.10 | $10.10 | 6,789,800 |
| 2021-12-27 | $10.10 | $10.11 | $10.01 | $10.04 | $10.04 | 9,163,490 |
| 2021-12-24 | $10.26 | $10.27 | $10.05 | $10.11 | $10.11 | 8,473,440 |
| 2021-12-23 | $10.18 | $10.24 | $10.17 | $10.24 | $10.24 | 7,902,080 |
| 2021-12-22 | $10.18 | $10.21 | $10.12 | $10.20 | $10.20 | 7,898,170 |
| 2021-12-21 | $10.12 | $10.15 | $10.06 | $10.13 | $10.13 | 7,208,920 |
| 2021-12-20 | $10.22 | $10.27 | $10.03 | $10.06 | $10.06 | 14,970,490 |
| 2021-12-17 | $10.30 | $10.34 | $10.23 | $10.27 | $10.27 | 10,514,630 |
| 2021-12-16 | $10.32 | $10.39 | $10.29 | $10.34 | $10.34 | 10,687,020 |
| 2021-12-15 | $10.34 | $10.38 | $10.29 | $10.32 | $10.32 | 10,116,510 |
| 2021-12-14 | $10.45 | $10.45 | $10.28 | $10.30 | $10.30 | 14,051,550 |
| 2021-12-13 | $10.42 | $10.54 | $10.35 | $10.46 | $10.46 | 12,237,060 |
| 2021-12-07 | $10.38 | $10.41 | $10.21 | $10.38 | $10.38 | 11,195,000 |
| 2021-12-06 | $10.52 | $10.53 | $10.33 | $10.34 | $10.34 | 14,493,370 |
| 2021-12-03 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 17,096,870 |
| 2021-12-02 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 29,933,380 |
| 2021-12-01 | $10.16 | $10.79 | $10.14 | $10.72 | $10.72 | 40,614,730 |
| 2021-11-30 | $10.16 | $10.32 | $10.10 | $10.15 | $10.15 | 11,787,120 |
| 2021-11-29 | $10.16 | $10.19 | $10.08 | $10.12 | $10.12 | 14,585,780 |
| 2021-11-26 | $10.32 | $10.44 | $10.30 | $10.35 | $10.35 | 6,777,850 |
| 2021-11-25 | $10.40 | $10.46 | $10.27 | $10.28 | $10.28 | 8,411,800 |
| 2021-11-24 | $10.48 | $10.48 | $10.33 | $10.42 | $10.42 | 8,336,190 |
| 2021-11-23 | $10.29 | $10.55 | $10.27 | $10.50 | $10.50 | 13,735,030 |
| 2021-11-22 | $10.31 | $10.35 | $10.25 | $10.33 | $10.33 | 8,855,320 |
| 2021-11-19 | $10.21 | $10.31 | $10.11 | $10.31 | $10.31 | 10,452,780 |
| 2021-11-18 | $10.20 | $10.33 | $10.20 | $10.25 | $10.25 | 8,681,990 |
| 2021-11-17 | $10.31 | $10.35 | $10.17 | $10.22 | $10.22 | 10,527,400 |
| 2021-11-16 | $10.51 | $10.56 | $10.29 | $10.30 | $10.30 | 11,012,620 |
| 2021-11-15 | $10.40 | $10.57 | $10.24 | $10.54 | $10.54 | 14,093,370 |
| 2021-11-12 | $10.55 | $10.58 | $10.41 | $10.43 | $10.43 | 9,874,320 |
| 2021-11-11 | $10.56 | $10.64 | $10.45 | $10.56 | $10.56 | 9,668,100 |
| 2021-11-10 | $10.77 | $10.77 | $10.45 | $10.53 | $10.53 | 13,411,960 |
| 2021-11-09 | $10.82 | $10.88 | $10.76 | $10.81 | $10.81 | 10,515,340 |
| 2021-11-08 | $10.68 | $10.94 | $10.53 | $10.82 | $10.82 | 14,387,790 |
| 2021-11-05 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 23,763,050 |
| 2021-11-04 | $10.71 | $10.75 | $10.42 | $10.63 | $10.63 | 20,271,000 |
| 2021-11-03 | $10.43 | $10.70 | $10.32 | $10.70 | $10.70 | 15,599,590 |
| 2021-11-02 | $10.54 | $10.65 | $10.29 | $10.34 | $10.34 | 14,414,640 |
| 2021-11-01 | $10.38 | $10.73 | $10.22 | $10.53 | $10.53 | 15,888,530 |
| 2021-10-29 | $10.21 | $10.39 | $9.98 | $10.38 | $10.38 | 18,506,860 |
| 2021-10-28 | $9.93 | $10.21 | $9.75 | $10.21 | $10.21 | 16,067,580 |
| 2021-10-27 | $10.30 | $10.30 | $9.95 | $9.99 | $9.99 | 14,872,800 |
| 2021-10-26 | $10.26 | $10.37 | $10.23 | $10.29 | $10.29 | 8,818,000 |
| 2021-10-25 | $10.43 | $10.43 | $10.20 | $10.26 | $10.26 | 14,040,580 |
| 2021-10-22 | $10.39 | $10.64 | $10.35 | $10.43 | $10.43 | 15,608,780 |
| 2021-10-21 | $10.66 | $10.73 | $10.37 | $10.46 | $10.46 | 23,960,350 |
| 2021-10-20 | $10.83 | $10.85 | $10.66 | $10.72 | $10.72 | 14,429,950 |
| 2021-10-19 | $10.80 | $10.95 | $10.64 | $10.71 | $10.71 | 17,912,810 |
| 2021-10-18 | $10.64 | $10.79 | $10.58 | $10.77 | $10.77 | 10,769,610 |
| 2021-10-15 | $10.80 | $10.82 | $10.61 | $10.63 | $10.63 | 16,904,870 |
| 2021-10-14 | $10.80 | $11.06 | $10.68 | $10.97 | $10.97 | 14,862,500 |
| 2021-10-13 | $10.70 | $10.88 | $10.55 | $10.85 | $10.85 | 16,619,800 |
| 2021-10-12 | $11.28 | $11.30 | $10.62 | $10.78 | $10.78 | 26,705,670 |
| 2021-10-11 | $11.45 | $11.45 | $11.18 | $11.30 | $11.30 | 17,174,910 |
| 2021-09-30 | $11.36 | $11.53 | $11.17 | $11.47 | $11.47 | 22,556,970 |
| 2021-09-29 | $12.25 | $12.26 | $11.25 | $11.26 | $11.26 | 49,027,490 |
| 2021-09-28 | $12.36 | $12.68 | $12.16 | $12.46 | $12.46 | 29,458,660 |
| 2021-09-27 | $12.92 | $13.04 | $12.05 | $12.36 | $12.36 | 54,721,390 |
| 2021-09-24 | $13.50 | $13.59 | $12.70 | $13.07 | $13.07 | 96,309,220 |
| 2021-09-23 | $12.30 | $13.32 | $12.30 | $13.32 | $13.32 | 61,855,190 |
| 2021-09-22 | $11.79 | $12.18 | $11.70 | $12.11 | $12.11 | 23,871,700 |
| 2021-09-21 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2021-09-20 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2021-09-17 | $12.38 | $12.44 | $11.71 | $12.00 | $12.00 | 44,003,840 |
| 2021-09-16 | $12.35 | $12.96 | $12.34 | $12.48 | $12.48 | 48,104,890 |
| 2021-09-15 | $12.28 | $12.60 | $12.18 | $12.42 | $12.42 | 35,373,100 |
| 2021-09-14 | $12.86 | $12.89 | $12.21 | $12.25 | $12.25 | 50,530,320 |
| 2021-09-13 | $13.21 | $13.28 | $12.60 | $12.88 | $12.88 | 64,313,450 |
| 2021-09-09 | $12.74 | $13.20 | $12.60 | $13.02 | $13.02 | 97,313,230 |
| 2021-09-08 | $11.45 | $12.55 | $11.36 | $12.55 | $12.55 | 81,183,580 |
| 2021-09-07 | $11.22 | $11.44 | $11.14 | $11.41 | $11.41 | 28,711,610 |
| 2021-09-06 | $11.35 | $11.37 | $11.02 | $11.23 | $11.23 | 31,093,940 |
| 2021-09-03 | $11.43 | $11.48 | $11.22 | $11.32 | $11.32 | 31,747,820 |
| 2021-09-02 | $11.29 | $11.58 | $11.12 | $11.47 | $11.47 | 51,494,510 |
| 2021-09-01 | $10.82 | $11.30 | $10.75 | $11.24 | $11.24 | 51,642,810 |
| 2021-08-31 | $10.94 | $11.11 | $10.53 | $10.77 | $10.77 | 41,985,700 |
| 2021-08-30 | $10.82 | $11.27 | $10.66 | $10.92 | $10.92 | 40,252,850 |
| 2021-08-27 | $10.76 | $10.90 | $10.66 | $10.68 | $10.68 | 19,573,230 |
| 2021-08-26 | $10.97 | $11.08 | $10.78 | $10.79 | $10.79 | 26,843,770 |
| 2021-08-25 | $11.05 | $11.10 | $10.62 | $11.03 | $11.03 | 34,679,870 |
| 2021-08-24 | $11.08 | $11.38 | $11.01 | $11.05 | $11.05 | 35,355,950 |
| 2021-08-23 | $11.28 | $11.37 | $11.06 | $11.10 | $11.10 | 40,768,660 |
| 2021-08-20 | $11.66 | $11.77 | $11.02 | $11.29 | $11.29 | 39,396,220 |
| 2021-08-19 | $11.49 | $11.53 | $11.12 | $11.34 | $11.34 | 21,011,670 |
| 2021-08-18 | $11.56 | $11.66 | $11.40 | $11.53 | $11.53 | 15,054,120 |
| 2021-08-17 | $11.53 | $11.92 | $11.41 | $11.48 | $11.48 | 24,038,290 |
| 2021-08-16 | $11.78 | $11.87 | $11.58 | $11.67 | $11.67 | 19,014,550 |
| 2021-08-13 | $11.65 | $11.82 | $11.52 | $11.78 | $11.78 | 21,372,020 |
| 2021-08-12 | $11.51 | $11.84 | $11.48 | $11.52 | $11.52 | 18,841,840 |
| 2021-08-11 | $11.18 | $11.78 | $11.08 | $11.60 | $11.60 | 28,085,160 |
| 2021-08-10 | $10.98 | $11.20 | $10.89 | $11.16 | $11.16 | 17,332,580 |
| 2021-08-09 | $10.56 | $11.08 | $10.49 | $11.02 | $11.02 | 24,368,260 |
| 2021-08-06 | $10.68 | $10.73 | $10.42 | $10.58 | $10.58 | 15,078,530 |
| 2021-08-05 | $10.75 | $10.97 | $10.55 | $10.63 | $10.63 | 19,943,580 |
| 2021-08-04 | $10.67 | $10.85 | $10.56 | $10.77 | $10.77 | 19,478,350 |
| 2021-08-03 | $10.51 | $10.69 | $10.44 | $10.59 | $10.59 | 21,014,180 |
| 2021-08-02 | $10.29 | $10.98 | $10.15 | $10.79 | $10.79 | 31,906,780 |
| 2021-07-30 | $10.15 | $10.43 | $9.96 | $10.30 | $10.30 | 20,304,520 |
| 2021-07-29 | $10.26 | $10.35 | $10.18 | $10.26 | $10.26 | 18,264,140 |
| 2021-07-28 | $10.00 | $10.45 | $9.66 | $10.19 | $10.19 | 27,015,800 |
| 2021-07-27 | $10.67 | $10.82 | $10.06 | $10.07 | $10.07 | 30,351,980 |
| 2021-07-26 | $11.29 | $11.29 | $10.30 | $10.62 | $10.62 | 34,755,850 |
| 2021-07-23 | $11.88 | $11.89 | $11.25 | $11.28 | $11.28 | 30,964,920 |
| 2021-07-22 | $11.84 | $12.08 | $11.75 | $11.96 | $11.96 | 18,193,940 |
| 2021-07-21 | $12.18 | $12.24 | $11.87 | $11.89 | $11.89 | 23,873,390 |
| 2021-07-20 | $12.21 | $12.28 | $12.00 | $12.19 | $12.19 | 22,232,880 |
| 2021-07-19 | $12.87 | $12.87 | $12.22 | $12.37 | $12.37 | 34,125,540 |
| 2021-07-16 | $11.95 | $12.89 | $11.85 | $12.78 | $12.78 | 41,880,660 |
| 2021-07-15 | $12.06 | $12.26 | $11.82 | $11.97 | $11.97 | 23,553,890 |
| 2021-07-14 | $12.31 | $12.32 | $12.09 | $12.13 | $12.13 | 17,362,910 |
| 2021-07-13 | $12.11 | $12.23 | $12.03 | $12.20 | $12.20 | 20,491,310 |
| 2021-07-12 | $12.06 | $12.23 | $11.91 | $12.15 | $12.15 | 22,813,100 |
| 2021-07-08 | $12.10 | $12.22 | $11.63 | $11.70 | $11.70 | 20,618,640 |
| 2021-07-07 | $11.91 | $12.27 | $11.81 | $12.09 | $12.09 | 23,304,680 |
| 2021-07-06 | $11.86 | $11.96 | $11.70 | $11.85 | $11.85 | 22,993,990 |
| 2021-07-05 | $12.54 | $12.67 | $11.58 | $11.78 | $11.78 | 53,725,440 |
| 2021-07-01 | $13.08 | $13.59 | $13.08 | $13.31 | $13.31 | 21,338,780 |
| 2021-06-30 | $13.56 | $13.67 | $13.00 | $13.05 | $13.05 | 27,757,650 |
| 2021-06-29 | $13.95 | $13.95 | $13.45 | $13.50 | $13.50 | 17,420,450 |
| 2021-06-28 | $13.90 | $14.10 | $13.86 | $14.00 | $13.88 | 14,833,020 |
| 2021-06-25 | $13.88 | $13.93 | $13.62 | $13.83 | $13.71 | 17,057,370 |
| 2021-06-24 | $14.10 | $14.14 | $13.62 | $13.77 | $13.65 | 13,336,260 |
| 2021-06-23 | $13.42 | $14.09 | $13.41 | $13.94 | $13.82 | 20,237,990 |
| 2021-06-22 | $13.57 | $13.73 | $13.37 | $13.55 | $13.43 | 19,437,100 |
| 2021-06-21 | $13.61 | $13.81 | $13.25 | $13.39 | $13.27 | 22,916,550 |
| 2021-06-18 | $13.91 | $13.96 | $13.62 | $13.66 | $13.54 | 21,277,840 |
| 2021-06-17 | $14.20 | $14.59 | $13.96 | $14.01 | $13.89 | 18,265,820 |
| 2021-06-16 | $14.05 | $14.66 | $13.98 | $14.26 | $14.13 | 24,656,570 |
| 2021-06-15 | $14.21 | $14.29 | $13.88 | $14.05 | $13.93 | 14,173,130 |
| 2021-06-14 | $14.10 | $14.10 | $14.10 | $14.10 | $13.98 | 0 |
| 2021-06-11 | $14.42 | $14.44 | $14.10 | $14.10 | $13.98 | 12,809,040 |
| 2021-06-10 | $14.80 | $14.84 | $14.30 | $14.42 | $14.29 | 23,840,420 |
| 2021-06-09 | $14.61 | $14.84 | $14.61 | $14.80 | $14.67 | 15,371,050 |
| 2021-06-08 | $15.07 | $15.27 | $14.67 | $14.75 | $14.62 | 17,656,710 |
| 2021-06-07 | $15.17 | $15.24 | $15.01 | $15.07 | $14.94 | 11,874,070 |
| 2021-06-04 | $15.42 | $15.45 | $15.12 | $15.19 | $15.06 | 15,092,330 |
| 2021-06-03 | $15.27 | $15.47 | $15.20 | $15.34 | $15.20 | 13,401,560 |
| 2021-06-02 | $15.38 | $15.65 | $15.26 | $15.40 | $15.26 | 18,018,870 |
| 2021-06-01 | $15.17 | $15.54 | $14.85 | $15.43 | $15.29 | 25,916,650 |
| 2021-05-31 | $15.31 | $15.35 | $15.00 | $15.23 | $15.10 | 18,350,250 |
| 2021-05-28 | $15.50 | $15.58 | $15.24 | $15.31 | $15.18 | 16,172,250 |
| 2021-05-27 | $15.84 | $15.84 | $15.30 | $15.43 | $15.29 | 25,136,730 |
| 2021-05-26 | $15.67 | $16.10 | $15.64 | $15.86 | $15.72 | 22,601,550 |
| 2021-05-25 | $15.79 | $15.79 | $15.18 | $15.67 | $15.53 | 23,374,880 |
| 2021-05-24 | $16.11 | $16.42 | $15.63 | $15.79 | $15.65 | 25,493,660 |
| 2021-05-21 | $15.71 | $15.99 | $15.35 | $15.74 | $15.60 | 20,043,900 |
| 2021-05-20 | $16.53 | $16.54 | $15.11 | $15.61 | $15.47 | 34,936,100 |
| 2021-05-19 | $16.90 | $17.02 | $16.62 | $16.78 | $16.63 | 11,456,220 |
| 2021-05-18 | $16.82 | $16.95 | $16.45 | $16.91 | $16.76 | 12,783,370 |
| 2021-05-17 | $17.06 | $17.20 | $16.75 | $16.82 | $16.67 | 15,384,620 |
| 2021-05-14 | $17.18 | $17.27 | $16.71 | $17.02 | $16.87 | 13,018,460 |
| 2021-05-13 | $17.32 | $17.40 | $17.01 | $17.18 | $17.03 | 14,246,830 |
| 2021-05-12 | $17.01 | $17.64 | $16.90 | $17.60 | $17.44 | 17,186,860 |
| 2021-05-11 | $17.92 | $17.92 | $16.90 | $17.09 | $16.94 | 24,845,190 |
| 2021-05-10 | $18.11 | $18.22 | $17.61 | $18.00 | $17.84 | 20,832,800 |
| 2021-05-07 | $17.73 | $18.52 | $17.72 | $18.10 | $17.94 | 25,373,310 |
| 2021-05-06 | $17.87 | $18.07 | $17.42 | $17.72 | $17.56 | 23,672,860 |
| 2021-05-05 | $17.59 | $17.59 | $17.59 | $17.59 | $17.44 | 0 |
| 2021-05-04 | $17.59 | $17.59 | $17.59 | $17.59 | $17.44 | 0 |
| 2021-04-30 | $16.70 | $17.90 | $16.17 | $17.59 | $17.44 | 44,420,120 |
| 2021-04-29 | $16.14 | $16.52 | $15.77 | $16.49 | $16.34 | 22,296,890 |
| 2021-04-28 | $16.11 | $16.23 | $15.83 | $16.18 | $16.04 | 20,379,410 |
| 2021-04-27 | $15.97 | $16.45 | $15.96 | $16.18 | $16.04 | 12,744,790 |
| 2021-04-26 | $16.57 | $16.58 | $15.88 | $15.89 | $15.75 | 19,545,210 |
| 2021-04-23 | $16.44 | $16.52 | $16.25 | $16.49 | $16.34 | 8,078,590 |
| 2021-04-22 | $16.77 | $16.80 | $16.20 | $16.40 | $16.26 | 14,686,390 |
| 2021-04-21 | $16.64 | $16.86 | $16.50 | $16.58 | $16.43 | 9,314,520 |
| 2021-04-20 | $16.56 | $17.05 | $16.45 | $16.76 | $16.61 | 14,711,000 |
| 2021-04-19 | $16.40 | $16.71 | $15.95 | $16.59 | $16.44 | 18,712,840 |
| 2021-04-16 | $16.17 | $16.51 | $16.02 | $16.37 | $16.23 | 15,460,560 |
| 2021-04-15 | $16.33 | $16.45 | $15.71 | $16.16 | $16.02 | 13,677,810 |
| 2021-04-14 | $16.17 | $16.62 | $16.16 | $16.29 | $16.15 | 17,538,780 |
| 2021-04-13 | $16.21 | $16.57 | $16.00 | $16.11 | $15.97 | 23,335,880 |
| 2021-04-12 | $18.46 | $18.50 | $16.31 | $16.31 | $16.17 | 37,076,410 |
| 2021-04-09 | $19.01 | $19.20 | $18.03 | $18.12 | $17.96 | 27,515,880 |
| 2021-04-08 | $19.37 | $19.49 | $18.71 | $18.98 | $18.81 | 26,001,470 |
| 2021-04-07 | $19.10 | $19.63 | $19.09 | $19.35 | $19.18 | 22,380,420 |
| 2021-04-06 | $18.53 | $19.22 | $18.40 | $19.10 | $18.93 | 29,376,430 |
| 2021-04-05 | $18.38 | $18.38 | $18.38 | $18.38 | $18.22 | 0 |
| 2021-04-02 | $17.71 | $18.61 | $17.71 | $18.38 | $18.22 | 25,930,860 |
| 2021-04-01 | $16.85 | $17.83 | $16.71 | $17.76 | $17.60 | 29,384,220 |
| 2021-03-31 | $16.98 | $17.25 | $16.51 | $16.83 | $16.68 | 51,903,500 |
| 2021-03-30 | $15.52 | $16.00 | $15.36 | $15.68 | $15.54 | 28,128,540 |
| 2021-03-29 | $14.86 | $15.68 | $14.85 | $15.52 | $15.38 | 25,810,790 |
| 2021-03-26 | $14.78 | $15.03 | $14.55 | $14.68 | $14.55 | 17,341,140 |
| 2021-03-25 | $14.40 | $14.81 | $14.30 | $14.64 | $14.51 | 9,820,500 |
| 2021-03-24 | $14.78 | $14.95 | $14.30 | $14.49 | $14.36 | 15,343,720 |
| 2021-03-23 | $15.23 | $15.26 | $14.66 | $14.77 | $14.64 | 14,490,070 |
| 2021-03-22 | $15.00 | $15.45 | $14.75 | $15.23 | $15.10 | 15,514,490 |
| 2021-03-19 | $15.35 | $15.72 | $14.82 | $15.01 | $14.88 | 19,339,400 |
| 2021-03-18 | $15.00 | $15.73 | $14.80 | $15.53 | $15.39 | 23,509,690 |
| 2021-03-17 | $14.59 | $15.09 | $14.29 | $14.78 | $14.65 | 11,564,320 |
| 2021-03-16 | $15.01 | $15.15 | $14.15 | $14.59 | $14.46 | 23,548,340 |
| 2021-03-15 | $15.42 | $15.49 | $15.00 | $15.14 | $15.01 | 14,263,320 |
| 2021-03-12 | $15.50 | $15.66 | $15.02 | $15.51 | $15.37 | 16,635,810 |
| 2021-03-11 | $14.58 | $15.65 | $14.34 | $15.50 | $15.36 | 31,334,140 |
| 2021-03-10 | $14.58 | $14.80 | $14.15 | $14.41 | $14.28 | 21,500,870 |
| 2021-03-09 | $14.69 | $14.80 | $13.59 | $14.01 | $13.89 | 30,634,890 |
| 2021-03-08 | $15.88 | $15.98 | $14.45 | $14.77 | $14.64 | 28,686,390 |
| 2021-03-05 | $15.95 | $16.28 | $15.45 | $15.56 | $15.42 | 25,581,540 |
| 2021-03-04 | $17.19 | $17.19 | $16.02 | $16.19 | $16.05 | 26,759,090 |
| 2021-03-03 | $17.74 | $17.79 | $17.05 | $17.33 | $17.18 | 21,813,920 |
| 2021-03-02 | $18.08 | $18.87 | $17.30 | $17.48 | $17.33 | 27,138,620 |
| 2021-03-01 | $16.81 | $17.98 | $16.81 | $17.98 | $17.82 | 28,178,480 |
| 2021-02-26 | $17.47 | $17.54 | $16.44 | $16.64 | $16.49 | 32,950,510 |
| 2021-02-25 | $17.40 | $18.65 | $17.36 | $17.80 | $17.64 | 28,634,940 |
| 2021-02-24 | $19.58 | $19.58 | $17.47 | $17.48 | $17.33 | 38,528,580 |
| 2021-02-23 | $18.60 | $19.98 | $18.21 | $19.41 | $19.24 | 26,045,270 |
| 2021-02-22 | $18.93 | $19.97 | $18.60 | $18.86 | $18.69 | 33,064,870 |
| 2021-02-19 | $18.96 | $19.50 | $18.16 | $18.89 | $18.72 | 21,742,480 |
| 2021-02-18 | $19.57 | $20.03 | $18.71 | $19.31 | $19.14 | 32,024,070 |
| 2021-02-17 | $19.20 | $19.20 | $19.20 | $19.20 | $19.03 | 0 |
| 2021-02-16 | $19.20 | $19.20 | $19.20 | $19.20 | $19.03 | 0 |
| 2021-02-15 | $19.20 | $19.20 | $19.20 | $19.20 | $19.03 | 0 |
| 2021-02-12 | $19.20 | $19.20 | $19.20 | $19.20 | $19.03 | 0 |
| 2021-02-11 | $19.20 | $19.20 | $19.20 | $19.20 | $19.03 | 0 |
| 2021-02-10 | $18.40 | $19.26 | $17.77 | $19.20 | $19.03 | 30,674,430 |
| 2021-02-09 | $18.61 | $19.26 | $18.12 | $18.40 | $18.24 | 28,423,580 |
| 2021-02-08 | $17.43 | $18.82 | $17.36 | $18.72 | $18.56 | 26,896,230 |
| 2021-02-05 | $18.11 | $18.44 | $17.22 | $17.43 | $17.28 | 26,338,560 |
| 2021-02-04 | $17.75 | $18.39 | $17.38 | $17.97 | $17.81 | 34,154,710 |
| 2021-02-03 | $17.37 | $18.33 | $17.22 | $18.02 | $17.86 | 33,230,390 |
| 2021-02-02 | $17.25 | $17.51 | $16.38 | $17.43 | $17.28 | 31,822,600 |
| 2021-02-01 | $16.71 | $17.35 | $16.62 | $17.28 | $17.13 | 23,992,490 |
| 2021-01-29 | $15.99 | $16.61 | $15.98 | $16.58 | $16.43 | 31,637,830 |
| 2021-01-28 | $15.62 | $16.31 | $15.50 | $15.65 | $15.51 | 24,656,830 |
| 2021-01-27 | $16.25 | $16.71 | $15.93 | $16.10 | $15.96 | 23,133,330 |
| 2021-01-26 | $16.17 | $16.50 | $15.71 | $16.14 | $16.00 | 31,037,970 |
| 2021-01-25 | $15.57 | $16.20 | $15.54 | $16.20 | $16.06 | 31,862,860 |
| 2021-01-22 | $15.55 | $15.79 | $14.90 | $15.58 | $15.44 | 34,586,320 |
| 2021-01-21 | $14.85 | $15.80 | $14.65 | $15.48 | $15.34 | 36,285,690 |
| 2021-01-20 | $14.71 | $15.01 | $14.24 | $14.84 | $14.71 | 46,740,320 |
| 2021-01-19 | $15.38 | $16.40 | $14.51 | $14.79 | $14.66 | 86,905,980 |
| 2021-01-18 | $16.07 | $16.07 | $16.07 | $16.07 | $15.93 | 23,378,700 |
| 2021-01-15 | $17.45 | $17.92 | $17.27 | $17.85 | $17.69 | 20,643,230 |
| 2021-01-14 | $17.85 | $18.37 | $17.20 | $17.40 | $17.25 | 17,935,330 |
| 2021-01-13 | $18.30 | $18.50 | $17.55 | $17.90 | $17.74 | 26,311,220 |
| 2021-01-12 | $17.05 | $18.88 | $16.79 | $18.40 | $18.24 | 36,470,420 |
| 2021-01-11 | $17.10 | $17.58 | $16.65 | $17.20 | $17.05 | 28,072,770 |
| 2021-01-08 | $16.47 | $17.08 | $16.06 | $17.02 | $16.87 | 27,820,730 |
| 2021-01-07 | $15.85 | $16.55 | $15.81 | $16.41 | $16.27 | 28,745,860 |
| 2021-01-06 | $15.78 | $16.55 | $15.50 | $15.85 | $15.71 | 25,056,810 |
| 2021-01-05 | $14.86 | $15.98 | $14.86 | $15.68 | $15.54 | 23,747,970 |
| 2021-01-04 | $15.04 | $15.37 | $14.83 | $14.93 | $14.80 | 23,061,570 |
| 2021-01-01 | $15.03 | $15.03 | $15.03 | $15.03 | $14.90 | 0 |
| 2020-12-31 | $14.71 | $15.09 | $14.61 | $15.03 | $14.90 | 20,353,650 |
| 2020-12-30 | $14.56 | $14.98 | $14.38 | $14.80 | $14.67 | 20,344,510 |
| 2020-12-29 | $14.27 | $14.60 | $14.10 | $14.45 | $14.32 | 20,376,290 |
| 2020-12-28 | $13.69 | $14.50 | $13.60 | $14.21 | $14.08 | 32,726,090 |
| 2020-12-25 | $13.48 | $13.73 | $13.20 | $13.62 | $13.50 | 19,947,230 |
| 2020-12-24 | $13.08 | $13.53 | $12.86 | $13.18 | $13.06 | 17,357,860 |
| 2020-12-23 | $13.25 | $13.39 | $12.95 | $13.08 | $12.96 | 11,113,690 |
| 2020-12-22 | $13.38 | $13.53 | $12.95 | $13.17 | $13.05 | 18,866,290 |
| 2020-12-21 | $13.35 | $13.49 | $13.10 | $13.41 | $13.29 | 16,115,650 |
| 2020-12-18 | $13.74 | $13.80 | $13.39 | $13.42 | $13.30 | 12,122,450 |
| 2020-12-17 | $13.72 | $13.92 | $13.46 | $13.75 | $13.63 | 12,082,190 |
| 2020-12-16 | $13.88 | $14.07 | $13.65 | $13.68 | $13.56 | 8,788,230 |
| 2020-12-15 | $13.90 | $14.24 | $13.85 | $13.89 | $13.77 | 14,489,100 |
| 2020-12-14 | $13.62 | $14.12 | $13.62 | $14.02 | $13.90 | 17,036,900 |
| 2020-12-11 | $13.82 | $13.92 | $13.17 | $13.55 | $13.43 | 21,550,440 |
| 2020-12-10 | $13.68 | $13.97 | $13.62 | $13.88 | $13.76 | 6,874,960 |
| 2020-12-09 | $13.90 | $14.34 | $13.66 | $13.68 | $13.56 | 18,024,350 |
| 2020-12-08 | $13.85 | $14.02 | $13.68 | $13.91 | $13.79 | 14,466,440 |
| 2020-12-07 | $13.97 | $14.12 | $13.72 | $13.86 | $13.74 | 12,957,090 |
| 2020-12-04 | $13.69 | $14.03 | $13.66 | $13.87 | $13.75 | 13,855,850 |
| 2020-12-03 | $14.11 | $14.17 | $13.10 | $13.76 | $13.64 | 42,196,230 |
| 2020-12-02 | $15.19 | $15.23 | $13.90 | $14.12 | $14.00 | 43,317,850 |
| 2020-12-01 | $14.87 | $15.35 | $14.71 | $15.23 | $15.10 | 18,441,750 |
| 2020-11-30 | $15.04 | $15.04 | $14.63 | $14.80 | $14.67 | 18,781,390 |
| 2020-11-27 | $14.98 | $15.04 | $14.63 | $14.93 | $14.80 | 10,530,680 |
| 2020-11-26 | $15.23 | $15.38 | $14.39 | $14.79 | $14.66 | 20,586,700 |
| 2020-11-25 | $16.30 | $16.38 | $15.00 | $15.04 | $14.91 | 32,953,460 |
| 2020-11-24 | $16.26 | $16.53 | $16.09 | $16.30 | $16.16 | 14,460,700 |
| 2020-11-23 | $15.80 | $16.49 | $15.73 | $16.25 | $16.11 | 23,594,280 |
| 2020-11-20 | $15.58 | $15.84 | $15.40 | $15.79 | $15.65 | 14,584,810 |
| 2020-11-19 | $15.50 | $15.89 | $15.39 | $15.63 | $15.49 | 16,139,250 |
| 2020-11-18 | $15.85 | $16.17 | $15.36 | $15.67 | $15.53 | 21,813,360 |
| 2020-11-17 | $15.95 | $16.28 | $15.30 | $15.62 | $15.48 | 25,081,910 |
| 2020-11-16 | $15.03 | $16.00 | $14.99 | $15.85 | $15.71 | 42,824,460 |
| 2020-11-13 | $14.98 | $15.20 | $14.59 | $14.86 | $14.73 | 14,102,270 |
| 2020-11-12 | $14.15 | $15.19 | $14.15 | $14.99 | $14.86 | 24,261,390 |
| 2020-11-11 | $14.66 | $14.80 | $14.00 | $14.06 | $13.94 | 15,234,640 |
| 2020-11-10 | $14.47 | $15.10 | $14.47 | $14.65 | $14.52 | 16,935,980 |
| 2020-11-09 | $14.48 | $14.75 | $14.08 | $14.58 | $14.45 | 17,308,020 |
| 2020-11-06 | $13.96 | $14.33 | $13.80 | $14.30 | $14.17 | 21,462,940 |
| 2020-11-05 | $13.96 | $14.17 | $13.72 | $13.95 | $13.83 | 11,486,960 |
| 2020-11-04 | $13.45 | $14.00 | $13.34 | $13.85 | $13.73 | 13,391,200 |
| 2020-11-03 | $13.55 | $14.21 | $13.36 | $13.45 | $13.33 | 18,649,460 |
| 2020-11-02 | $13.20 | $13.64 | $13.07 | $13.63 | $13.51 | 19,418,290 |
| 2020-10-30 | $13.41 | $13.63 | $13.00 | $13.07 | $12.95 | 11,139,360 |
| 2020-10-29 | $13.09 | $13.52 | $12.96 | $13.41 | $13.29 | 21,598,560 |
| 2020-10-28 | $13.33 | $13.50 | $12.93 | $13.27 | $13.15 | 12,566,860 |
| 2020-10-27 | $13.34 | $13.58 | $13.13 | $13.31 | $13.19 | 11,975,770 |
| 2020-10-26 | $13.61 | $13.63 | $13.00 | $13.39 | $13.27 | 18,939,000 |
| 2020-10-23 | $13.80 | $14.44 | $13.44 | $13.56 | $13.44 | 28,996,440 |
| 2020-10-22 | $13.33 | $13.85 | $13.15 | $13.70 | $13.58 | 18,745,360 |
| 2020-10-21 | $13.33 | $13.72 | $12.86 | $13.48 | $13.36 | 25,090,290 |
| 2020-10-20 | $12.54 | $13.30 | $12.36 | $13.12 | $13.00 | 21,854,840 |
| 2020-10-19 | $12.52 | $12.71 | $12.23 | $12.56 | $12.45 | 14,383,920 |
| 2020-10-16 | $12.25 | $12.52 | $12.06 | $12.39 | $12.28 | 15,812,950 |
| 2020-10-15 | $12.18 | $12.42 | $12.06 | $12.17 | $12.06 | 8,441,360 |
| 2020-10-14 | $12.25 | $12.36 | $11.98 | $12.06 | $11.95 | 9,233,260 |
| 2020-10-13 | $12.52 | $12.62 | $12.07 | $12.25 | $12.14 | 13,309,010 |
| 2020-10-12 | $12.68 | $12.78 | $12.48 | $12.51 | $12.40 | 14,865,610 |
| 2020-10-09 | $12.18 | $12.69 | $12.10 | $12.63 | $12.52 | 17,725,430 |
| 2020-10-08 | $12.02 | $12.02 | $12.02 | $12.02 | $11.91 | 0 |
| 2020-10-07 | $12.02 | $12.02 | $12.02 | $12.02 | $11.91 | 0 |
| 2020-10-06 | $12.02 | $12.02 | $12.02 | $12.02 | $11.91 | 0 |
| 2020-10-05 | $12.02 | $12.02 | $12.02 | $12.02 | $11.91 | 0 |
| 2020-10-02 | $12.02 | $12.02 | $12.02 | $12.02 | $11.91 | 0 |
| 2020-10-01 | $12.02 | $12.02 | $12.02 | $12.02 | $11.91 | 0 |
| 2020-09-30 | $11.64 | $12.30 | $11.40 | $12.02 | $11.91 | 20,027,610 |
| 2020-09-29 | $11.90 | $11.98 | $11.06 | $11.51 | $11.41 | 20,064,290 |
| 2020-09-28 | $11.90 | $11.90 | $11.90 | $11.90 | $11.80 | 0 |
| 2020-09-25 | $12.09 | $12.27 | $11.76 | $11.90 | $11.80 | 11,095,770 |
| 2020-09-24 | $12.31 | $12.35 | $11.92 | $12.10 | $11.99 | 16,426,610 |
| 2020-09-23 | $12.45 | $12.84 | $12.28 | $12.49 | $12.38 | 10,948,340 |
| 2020-09-22 | $12.73 | $12.78 | $12.37 | $12.49 | $12.38 | 15,480,060 |
| 2020-09-21 | $12.50 | $13.18 | $12.50 | $12.80 | $12.69 | 28,959,360 |
| 2020-09-18 | $12.40 | $12.42 | $12.06 | $12.30 | $12.19 | 15,533,610 |
| 2020-09-17 | $12.51 | $12.57 | $12.14 | $12.22 | $12.11 | 11,710,430 |
| 2020-09-16 | $12.70 | $12.90 | $12.21 | $12.46 | $12.35 | 18,070,800 |
| 2020-09-15 | $12.65 | $12.86 | $12.48 | $12.63 | $12.52 | 18,046,600 |
| 2020-09-14 | $12.20 | $12.78 | $11.90 | $12.61 | $12.50 | 26,407,790 |
| 2020-09-11 | $11.11 | $11.99 | $11.06 | $11.90 | $11.80 | 27,635,120 |
| 2020-09-10 | $12.52 | $12.52 | $11.28 | $11.36 | $11.26 | 30,514,630 |
| 2020-09-09 | $12.22 | $12.43 | $11.85 | $12.29 | $12.18 | 21,522,080 |
| 2020-09-08 | $12.39 | $12.54 | $11.88 | $12.44 | $12.33 | 15,031,780 |
| 2020-09-07 | $13.30 | $13.31 | $12.18 | $12.24 | $12.13 | 30,577,550 |
| 2020-09-04 | $13.80 | $13.80 | $13.24 | $13.36 | $13.24 | 19,300,620 |
| 2020-09-03 | $14.01 | $14.33 | $13.82 | $14.06 | $13.94 | 20,459,050 |
| 2020-09-02 | $14.09 | $14.23 | $13.55 | $13.83 | $13.71 | 14,107,880 |
| 2020-09-01 | $14.00 | $14.15 | $13.66 | $14.09 | $13.97 | 15,867,040 |
| 2020-08-31 | $13.26 | $14.05 | $13.11 | $13.91 | $13.79 | 23,601,080 |
| 2020-08-28 | $13.42 | $13.44 | $12.80 | $13.20 | $13.08 | 19,326,310 |
| 2020-08-27 | $13.47 | $14.38 | $12.70 | $13.17 | $13.05 | 34,730,090 |
| 2020-08-26 | $13.41 | $14.05 | $13.06 | $13.31 | $13.19 | 31,612,540 |
| 2020-08-25 | $15.05 | $15.22 | $13.77 | $13.80 | $13.68 | 33,852,650 |
| 2020-08-24 | $14.36 | $14.93 | $14.36 | $14.83 | $14.70 | 19,570,250 |
| 2020-08-21 | $13.88 | $14.58 | $13.88 | $14.24 | $14.11 | 21,650,210 |
| 2020-08-20 | $13.69 | $14.11 | $13.46 | $13.67 | $13.55 | 13,134,330 |
| 2020-08-19 | $13.69 | $14.20 | $13.58 | $13.68 | $13.56 | 15,631,370 |
| 2020-08-18 | $13.38 | $13.86 | $13.23 | $13.68 | $13.56 | 17,059,620 |
| 2020-08-17 | $12.83 | $13.40 | $12.50 | $13.38 | $13.26 | 17,882,370 |
| 2020-08-14 | $12.78 | $13.13 | $12.53 | $12.83 | $12.72 | 16,133,520 |
| 2020-08-13 | $12.37 | $13.44 | $12.25 | $12.90 | $12.79 | 28,386,000 |
| 2020-08-12 | $12.49 | $12.56 | $11.89 | $12.31 | $12.20 | 18,463,350 |
| 2020-08-11 | $13.10 | $13.25 | $12.41 | $12.44 | $12.33 | 29,542,080 |
| 2020-08-10 | $13.45 | $13.72 | $12.89 | $13.09 | $12.97 | 21,867,430 |
| 2020-08-07 | $14.45 | $14.45 | $13.17 | $13.45 | $13.33 | 35,756,940 |
| 2020-08-06 | $13.45 | $14.70 | $13.35 | $14.35 | $14.22 | 29,735,500 |
| 2020-08-05 | $12.79 | $13.61 | $12.70 | $13.54 | $13.42 | 23,753,090 |
| 2020-08-04 | $12.55 | $13.08 | $12.35 | $12.89 | $12.78 | 21,606,090 |
| 2020-08-03 | $12.68 | $12.70 | $12.40 | $12.56 | $12.45 | 16,899,560 |
| 2020-07-31 | $12.33 | $12.84 | $12.15 | $12.58 | $12.47 | 23,551,370 |
| 2020-07-30 | $11.68 | $12.50 | $11.64 | $12.50 | $12.39 | 27,331,500 |
| 2020-07-29 | $11.83 | $12.06 | $11.62 | $11.70 | $11.60 | 27,265,480 |
| 2020-07-28 | $11.44 | $11.76 | $11.20 | $11.76 | $11.66 | 20,962,450 |
| 2020-07-27 | $11.28 | $11.50 | $10.85 | $11.35 | $11.25 | 16,776,590 |
| 2020-07-24 | $11.14 | $11.61 | $10.79 | $11.15 | $11.05 | 23,307,290 |
| 2020-07-23 | $11.36 | $11.69 | $11.03 | $11.13 | $11.03 | 24,201,610 |
| 2020-07-22 | $11.47 | $11.59 | $11.30 | $11.53 | $11.43 | 14,967,830 |
| 2020-07-21 | $11.56 | $11.65 | $11.25 | $11.54 | $11.44 | 23,248,720 |
| 2020-07-20 | $11.01 | $11.96 | $10.97 | $11.73 | $11.63 | 35,939,470 |
| 2020-07-17 | $10.19 | $11.09 | $10.13 | $11.01 | $10.91 | 40,043,030 |
| 2020-07-16 | $10.80 | $10.80 | $10.20 | $10.20 | $10.11 | 28,839,030 |
| 2020-07-15 | $10.17 | $10.66 | $10.17 | $10.50 | $10.39 | 28,432,040 |
| 2020-07-14 | $10.47 | $10.53 | $10.00 | $10.24 | $10.13 | 31,205,330 |
| 2020-07-13 | $10.34 | $10.56 | $10.25 | $10.47 | $10.36 | 24,938,010 |
| 2020-07-10 | $10.15 | $10.81 | $10.01 | $10.36 | $10.25 | 31,250,300 |
| 2020-07-09 | $10.23 | $10.36 | $9.96 | $10.19 | $10.08 | 29,328,240 |
| 2020-07-08 | $10.01 | $10.34 | $9.94 | $10.22 | $10.11 | 24,372,760 |
| 2020-07-07 | $10.18 | $10.20 | $9.88 | $9.99 | $9.88 | 26,035,770 |
| 2020-07-06 | $9.87 | $10.19 | $9.72 | $10.17 | $10.06 | 35,079,890 |
| 2020-07-03 | $9.88 | $9.97 | $9.60 | $9.82 | $9.71 | 18,227,250 |
| 2020-07-02 | $10.25 | $10.27 | $9.72 | $9.80 | $9.69 | 25,295,290 |
| 2020-07-01 | $10.25 | $10.38 | $9.93 | $10.18 | $10.07 | 26,813,760 |
| 2020-06-30 | $10.08 | $10.37 | $10.03 | $10.15 | $10.04 | 27,307,300 |
| 2020-06-29 | $9.62 | $10.21 | $9.51 | $10.00 | $9.89 | 56,086,420 |
| 2020-06-26 | $9.28 | $9.28 | $9.28 | $9.28 | $9.18 | 0 |
| 2020-06-25 | $9.28 | $9.28 | $9.28 | $9.28 | $9.18 | 0 |
| 2020-06-24 | $9.19 | $9.50 | $9.11 | $9.28 | $9.18 | 17,805,640 |
| 2020-06-23 | $9.13 | $9.25 | $9.01 | $9.11 | $9.01 | 16,537,810 |
| 2020-06-22 | $9.15 | $9.39 | $9.11 | $9.13 | $9.03 | 16,225,690 |
| 2020-06-19 | $9.10 | $9.25 | $9.06 | $9.08 | $8.98 | 11,773,670 |
| 2020-06-18 | $9.12 | $9.16 | $8.83 | $9.09 | $8.99 | 11,624,490 |
| 2020-06-17 | $9.03 | $9.23 | $8.83 | $9.10 | $9.00 | 16,423,400 |
| 2020-06-16 | $8.58 | $9.04 | $8.53 | $8.96 | $8.86 | 22,364,410 |
| 2020-06-15 | $8.58 | $8.67 | $8.48 | $8.52 | $8.43 | 13,195,370 |
| 2020-06-12 | $8.65 | $8.88 | $8.50 | $8.60 | $8.51 | 21,788,830 |
| 2020-06-11 | $9.17 | $9.18 | $8.74 | $8.76 | $8.67 | 28,919,770 |
| 2020-06-10 | $9.28 | $9.43 | $9.14 | $9.23 | $9.13 | 16,299,100 |
| 2020-06-09 | $9.32 | $9.44 | $9.09 | $9.24 | $9.14 | 21,512,470 |
| 2020-06-08 | $9.74 | $9.81 | $9.27 | $9.39 | $9.29 | 24,266,350 |
| 2020-06-05 | $9.63 | $9.82 | $9.55 | $9.69 | $9.59 | 18,086,690 |
| 2020-06-04 | $9.60 | $9.85 | $9.50 | $9.62 | $9.52 | 19,033,530 |
| 2020-06-03 | $9.57 | $9.76 | $9.34 | $9.55 | $9.45 | 19,072,760 |
| 2020-06-02 | $9.15 | $9.74 | $9.15 | $9.58 | $9.48 | 37,768,330 |
| 2020-06-01 | $8.50 | $9.30 | $8.47 | $9.17 | $9.07 | 28,753,460 |
| 2020-05-29 | $8.52 | $8.73 | $8.47 | $8.52 | $8.43 | 9,815,920 |
| 2020-05-28 | $8.81 | $8.85 | $8.42 | $8.47 | $8.38 | 14,217,880 |
| 2020-05-27 | $8.60 | $8.94 | $8.55 | $8.78 | $8.69 | 15,084,140 |
| 2020-05-26 | $8.60 | $8.74 | $8.47 | $8.54 | $8.45 | 11,551,860 |
| 2020-05-25 | $8.83 | $8.83 | $8.34 | $8.54 | $8.45 | 16,463,110 |
| 2020-05-22 | $8.85 | $8.98 | $8.64 | $8.83 | $8.74 | 18,273,270 |
| 2020-05-21 | $8.93 | $9.02 | $8.72 | $8.76 | $8.67 | 19,707,550 |
| 2020-05-20 | $8.98 | $9.18 | $8.75 | $8.80 | $8.71 | 26,409,850 |
| 2020-05-19 | $8.49 | $9.10 | $8.47 | $9.05 | $8.95 | 26,504,080 |
| 2020-05-18 | $8.06 | $8.52 | $8.01 | $8.40 | $8.31 | 19,912,980 |
| 2020-05-15 | $8.18 | $8.22 | $8.02 | $8.06 | $7.97 | 9,999,070 |
| 2020-05-14 | $8.16 | $8.29 | $8.08 | $8.14 | $8.05 | 8,041,020 |
| 2020-05-13 | $8.20 | $8.36 | $8.14 | $8.16 | $8.07 | 12,181,230 |
| 2020-05-12 | $8.17 | $8.50 | $8.04 | $8.27 | $8.18 | 21,789,210 |
| 2020-05-11 | $8.10 | $8.53 | $8.01 | $8.13 | $8.04 | 25,930,970 |
| 2020-05-08 | $7.65 | $8.20 | $7.65 | $8.10 | $8.01 | 26,374,420 |
| 2020-05-07 | $7.87 | $7.88 | $7.60 | $7.61 | $7.53 | 14,810,390 |
| 2020-05-06 | $7.50 | $7.99 | $7.50 | $7.78 | $7.70 | 17,823,090 |
| 2020-05-05 | $7.70 | $7.70 | $7.70 | $7.70 | $7.62 | 0 |
| 2020-05-04 | $7.70 | $7.70 | $7.70 | $7.70 | $7.62 | 0 |
| 2020-05-01 | $7.70 | $7.70 | $7.70 | $7.70 | $7.62 | 0 |
| 2020-04-30 | $7.32 | $7.83 | $7.29 | $7.70 | $7.62 | 23,518,570 |
| 2020-04-29 | $7.30 | $7.40 | $7.15 | $7.31 | $7.23 | 18,914,140 |
| 2020-04-28 | $7.03 | $7.42 | $7.00 | $7.33 | $7.25 | 27,386,750 |
| 2020-04-27 | $7.11 | $7.16 | $6.91 | $6.94 | $6.87 | 14,052,460 |
| 2020-04-24 | $7.13 | $7.28 | $6.77 | $7.16 | $7.08 | 27,445,520 |
| 2020-04-23 | $7.21 | $7.35 | $7.11 | $7.16 | $7.08 | 12,866,300 |
| 2020-04-22 | $7.20 | $7.36 | $7.13 | $7.25 | $7.17 | 11,346,660 |
| 2020-04-21 | $7.53 | $7.53 | $7.18 | $7.26 | $7.18 | 20,936,360 |
| 2020-04-20 | $7.83 | $7.85 | $7.43 | $7.50 | $7.42 | 14,026,400 |
| 2020-04-17 | $7.59 | $7.97 | $7.58 | $7.80 | $7.72 | 15,743,800 |
| 2020-04-16 | $7.56 | $7.67 | $7.43 | $7.60 | $7.52 | 7,344,370 |
| 2020-04-15 | $7.51 | $7.74 | $7.46 | $7.56 | $7.48 | 11,488,420 |
| 2020-04-14 | $7.41 | $7.62 | $7.30 | $7.54 | $7.46 | 13,200,770 |
| 2020-04-13 | $7.12 | $7.42 | $6.95 | $7.41 | $7.33 | 20,080,500 |
| 2020-04-10 | $7.50 | $7.53 | $7.12 | $7.18 | $7.10 | 17,205,870 |
| 2020-04-09 | $7.59 | $7.64 | $7.46 | $7.49 | $7.41 | 13,941,700 |
| 2020-04-08 | $7.54 | $7.62 | $7.34 | $7.55 | $7.47 | 14,220,660 |
| 2020-04-07 | $7.48 | $7.66 | $7.42 | $7.54 | $7.46 | 18,966,270 |
| 2020-04-06 | $7.39 | $7.39 | $7.39 | $7.39 | $7.31 | 0 |
| 2020-04-03 | $7.58 | $7.67 | $7.34 | $7.39 | $7.31 | 12,677,740 |
| 2020-04-02 | $7.39 | $7.62 | $7.11 | $7.57 | $7.49 | 19,465,600 |
| 2020-04-01 | $7.79 | $7.91 | $7.39 | $7.51 | $7.43 | 26,556,360 |
| 2020-03-31 | $7.95 | $8.18 | $7.80 | $7.83 | $7.75 | 15,670,610 |
| 2020-03-30 | $8.07 | $8.18 | $7.84 | $7.88 | $7.80 | 12,017,010 |
| 2020-03-27 | $8.20 | $8.46 | $8.02 | $8.09 | $8.00 | 23,521,340 |
| 2020-03-26 | $7.74 | $8.46 | $7.67 | $8.22 | $8.13 | 31,949,770 |
| 2020-03-25 | $8.11 | $8.17 | $7.50 | $7.90 | $7.82 | 31,893,850 |
| 2020-03-24 | $8.10 | $8.16 | $7.70 | $7.92 | $7.83 | 16,379,680 |
| 2020-03-23 | $8.07 | $8.24 | $7.75 | $7.90 | $7.82 | 30,346,460 |
| 2020-03-20 | $7.86 | $8.40 | $7.74 | $8.35 | $8.26 | 26,273,670 |
| 2020-03-19 | $7.74 | $7.89 | $7.52 | $7.74 | $7.66 | 20,577,520 |
| 2020-03-18 | $8.36 | $8.43 | $7.83 | $7.85 | $7.77 | 24,130,260 |
| 2020-03-17 | $8.47 | $8.60 | $7.83 | $8.18 | $8.09 | 32,914,350 |
| 2020-03-16 | $8.42 | $9.01 | $8.21 | $8.29 | $8.20 | 38,403,990 |
| 2020-03-13 | $7.70 | $8.64 | $7.60 | $8.38 | $8.29 | 33,226,810 |
| 2020-03-12 | $8.66 | $9.00 | $8.33 | $8.39 | $8.30 | 39,057,460 |
| 2020-03-11 | $8.88 | $9.31 | $8.55 | $8.81 | $8.72 | 45,381,510 |
| 2020-03-10 | $8.31 | $9.31 | $8.07 | $9.03 | $8.93 | 57,369,320 |
| 2020-03-09 | $7.98 | $8.65 | $7.43 | $8.46 | $8.37 | 65,982,560 |
| 2020-03-06 | $7.12 | $7.96 | $7.07 | $7.96 | $7.87 | 62,150,690 |
| 2020-03-05 | $6.97 | $7.25 | $6.83 | $7.24 | $7.16 | 34,430,440 |
| 2020-03-04 | $6.67 | $6.92 | $6.67 | $6.84 | $6.77 | 15,388,060 |
| 2020-03-03 | $6.84 | $7.09 | $6.70 | $6.72 | $6.65 | 23,127,660 |
| 2020-03-02 | $6.39 | $6.84 | $6.39 | $6.70 | $6.63 | 19,856,310 |
| 2020-02-28 | $6.53 | $6.78 | $6.31 | $6.32 | $6.25 | 23,290,130 |
| 2020-02-27 | $7.14 | $7.15 | $6.83 | $6.87 | $6.80 | 19,473,670 |
| 2020-02-26 | $7.10 | $7.25 | $6.92 | $7.05 | $6.97 | 20,010,620 |
| 2020-02-25 | $7.17 | $7.26 | $7.04 | $7.18 | $7.10 | 28,439,790 |
| 2020-02-24 | $7.30 | $7.42 | $7.26 | $7.33 | $7.25 | 21,812,600 |
| 2020-02-21 | $7.25 | $7.44 | $7.21 | $7.37 | $7.29 | 19,459,390 |
| 2020-02-20 | $7.11 | $7.38 | $7.08 | $7.30 | $7.22 | 26,577,850 |
| 2020-02-19 | $7.10 | $7.35 | $7.05 | $7.10 | $7.02 | 20,436,880 |
| 2020-02-18 | $7.01 | $7.49 | $6.99 | $7.17 | $7.09 | 27,128,390 |
| 2020-02-17 | $6.84 | $7.24 | $6.76 | $7.10 | $7.02 | 25,650,270 |
| 2020-02-14 | $6.75 | $6.84 | $6.71 | $6.84 | $6.77 | 14,081,790 |
| 2020-02-13 | $6.78 | $7.06 | $6.71 | $6.79 | $6.72 | 29,285,630 |
| 2020-02-12 | $6.78 | $6.82 | $6.68 | $6.79 | $6.72 | 14,980,980 |
| 2020-02-11 | $6.85 | $6.94 | $6.70 | $6.73 | $6.66 | 25,308,360 |
| 2020-02-10 | $6.68 | $6.97 | $6.51 | $6.86 | $6.79 | 21,794,460 |
| 2020-02-07 | $6.94 | $6.94 | $6.53 | $6.68 | $6.61 | 31,511,390 |
| 2020-02-06 | $6.57 | $7.12 | $6.47 | $6.87 | $6.80 | 42,055,590 |
| 2020-02-05 | $5.88 | $6.57 | $5.88 | $6.57 | $6.50 | 52,598,410 |
| 2020-02-04 | $5.63 | $6.09 | $5.63 | $5.97 | $5.91 | 95,340,210 |
| 2020-02-03 | $6.25 | $6.25 | $6.25 | $6.25 | $6.18 | 3,844,800 |
| 2020-01-31 | $6.94 | $6.94 | $6.94 | $6.94 | $6.87 | 0 |
| 2020-01-30 | $6.94 | $6.94 | $6.94 | $6.94 | $6.87 | 0 |
| 2020-01-29 | $6.94 | $6.94 | $6.94 | $6.94 | $6.87 | 0 |
| 2020-01-28 | $6.94 | $6.94 | $6.94 | $6.94 | $6.87 | 0 |
| 2020-01-27 | $6.94 | $6.94 | $6.94 | $6.94 | $6.87 | 0 |
| 2020-01-24 | $6.94 | $6.94 | $6.94 | $6.94 | $6.87 | 0 |
| 2020-01-23 | $7.17 | $7.30 | $6.81 | $6.94 | $6.87 | 26,602,300 |
| 2020-01-22 | $6.99 | $7.34 | $6.68 | $7.17 | $7.09 | 28,916,890 |
| 2020-01-21 | $7.10 | $7.25 | $7.00 | $7.10 | $7.02 | 25,302,230 |
| 2020-01-20 | $7.35 | $7.61 | $7.06 | $7.22 | $7.14 | 45,028,160 |
| 2020-01-17 | $6.78 | $7.17 | $6.68 | $6.92 | $6.85 | 38,505,590 |
| 2020-01-16 | $6.84 | $7.36 | $6.77 | $6.77 | $6.70 | 69,308,470 |
| 2020-01-15 | $6.41 | $7.07 | $6.36 | $6.98 | $6.90 | 81,248,200 |
| 2020-01-14 | $5.96 | $6.59 | $5.89 | $6.43 | $6.36 | 41,345,860 |
| 2020-01-13 | $5.85 | $6.02 | $5.82 | $5.99 | $5.93 | 20,652,400 |
| 2020-01-10 | $5.75 | $5.97 | $5.60 | $5.89 | $5.83 | 30,945,590 |
| 2020-01-09 | $5.59 | $5.88 | $5.56 | $5.74 | $5.68 | 31,147,790 |
| 2020-01-08 | $5.84 | $5.85 | $5.54 | $5.59 | $5.53 | 44,118,660 |
| 2020-01-07 | $5.80 | $6.01 | $5.66 | $5.86 | $5.80 | 61,110,850 |
| 2020-01-06 | $5.85 | $6.05 | $5.74 | $5.95 | $5.89 | 88,056,230 |
| 2020-01-03 | $6.42 | $6.42 | $5.44 | $5.50 | $5.44 | 74,644,470 |
| 2020-01-02 | $5.84 | $5.84 | $5.84 | $5.84 | $5.78 | 4,387,990 |
| 2020-01-01 | $5.31 | $5.31 | $5.31 | $5.31 | $5.25 | 0 |
| 2019-12-31 | $5.31 | $5.31 | $5.31 | $5.31 | $5.25 | 0 |
| 2019-12-30 | $4.83 | $5.31 | $4.80 | $5.31 | $5.25 | 26,519,000 |
| 2019-12-27 | $4.80 | $4.94 | $4.73 | $4.83 | $4.78 | 13,314,090 |
| 2019-12-26 | $4.84 | $4.86 | $4.77 | $4.81 | $4.76 | 6,265,390 |
| 2019-12-25 | $4.80 | $4.83 | $4.75 | $4.83 | $4.78 | 7,174,110 |
| 2019-12-24 | $4.71 | $4.86 | $4.68 | $4.79 | $4.74 | 12,445,780 |
| 2019-12-23 | $4.72 | $4.77 | $4.66 | $4.70 | $4.65 | 9,611,100 |
| 2019-12-20 | $4.92 | $4.92 | $4.73 | $4.73 | $4.68 | 11,843,950 |
| 2019-12-19 | $5.03 | $5.03 | $4.87 | $4.87 | $4.82 | 10,552,200 |
| 2019-12-18 | $5.10 | $5.12 | $4.99 | $5.00 | $4.95 | 13,744,370 |
| 2019-12-17 | $5.16 | $5.21 | $5.07 | $5.10 | $5.05 | 17,543,300 |
| 2019-12-16 | $5.11 | $5.19 | $5.04 | $5.17 | $5.11 | 16,687,800 |
| 2019-12-13 | $5.14 | $5.19 | $5.07 | $5.08 | $5.03 | 26,609,570 |
| 2019-12-12 | $5.10 | $5.19 | $5.05 | $5.10 | $5.05 | 14,867,600 |
| 2019-12-11 | $4.99 | $5.11 | $4.99 | $5.10 | $5.05 | 9,922,480 |
| 2019-12-10 | $4.95 | $5.03 | $4.94 | $5.03 | $4.98 | 11,786,310 |
| 2019-12-09 | $4.83 | $4.97 | $4.80 | $4.94 | $4.89 | 12,459,260 |
| 2019-12-06 | $4.73 | $4.83 | $4.62 | $4.83 | $4.78 | 8,340,450 |
| 2019-12-05 | $4.68 | $4.76 | $4.66 | $4.69 | $4.64 | 4,123,000 |
| 2019-12-04 | $4.76 | $4.77 | $4.63 | $4.68 | $4.63 | 6,241,670 |
| 2019-12-03 | $4.84 | $4.84 | $4.74 | $4.76 | $4.71 | 3,767,010 |
| 2019-12-02 | $4.81 | $4.88 | $4.76 | $4.79 | $4.74 | 5,066,700 |
| 2019-11-29 | $4.84 | $4.92 | $4.80 | $4.86 | $4.81 | 8,079,010 |
| 2019-11-28 | $4.94 | $4.94 | $4.78 | $4.79 | $4.74 | 7,492,800 |
| 2019-11-27 | $4.75 | $4.96 | $4.75 | $4.91 | $4.86 | 9,859,950 |
| 2019-11-26 | $4.59 | $4.85 | $4.59 | $4.77 | $4.72 | 9,148,990 |
| 2019-11-25 | $4.68 | $4.70 | $4.52 | $4.61 | $4.56 | 7,774,440 |
| 2019-11-22 | $4.74 | $4.78 | $4.61 | $4.68 | $4.63 | 7,561,190 |
| 2019-11-21 | $4.74 | $4.76 | $4.63 | $4.67 | $4.62 | 8,969,120 |
| 2019-11-20 | $4.86 | $4.86 | $4.75 | $4.77 | $4.72 | 6,394,300 |
| 2019-11-19 | $4.93 | $4.93 | $4.81 | $4.82 | $4.77 | 6,344,060 |
| 2019-11-18 | $4.80 | $4.93 | $4.75 | $4.86 | $4.81 | 8,408,960 |
| 2019-11-15 | $5.07 | $5.08 | $4.72 | $4.90 | $4.85 | 16,136,730 |
| 2019-11-14 | $4.84 | $4.96 | $4.76 | $4.91 | $4.86 | 10,677,430 |
| 2019-11-13 | $4.98 | $5.07 | $4.67 | $4.89 | $4.84 | 22,245,920 |
| 2019-11-12 | $4.90 | $5.01 | $4.85 | $5.00 | $4.95 | 14,709,740 |
| 2019-11-11 | $4.84 | $4.92 | $4.79 | $4.86 | $4.81 | 8,752,690 |
| 2019-11-08 | $4.87 | $4.92 | $4.82 | $4.87 | $4.82 | 7,846,220 |
| 2019-11-07 | $4.82 | $4.88 | $4.74 | $4.86 | $4.81 | 12,375,900 |
| 2019-11-06 | $4.85 | $4.86 | $4.69 | $4.82 | $4.77 | 11,164,720 |
| 2019-11-05 | $4.85 | $5.02 | $4.75 | $4.77 | $4.72 | 21,511,010 |
| 2019-11-04 | $4.72 | $4.88 | $4.66 | $4.87 | $4.82 | 13,490,580 |
| 2019-11-01 | $4.71 | $4.79 | $4.61 | $4.70 | $4.65 | 15,827,870 |
| 2019-10-31 | $4.55 | $4.69 | $4.55 | $4.69 | $4.64 | 13,145,790 |
| 2019-10-30 | $4.48 | $4.60 | $4.48 | $4.60 | $4.55 | 12,201,430 |
| 2019-10-29 | $4.46 | $4.52 | $4.44 | $4.52 | $4.47 | 9,954,590 |
| 2019-10-28 | $4.36 | $4.56 | $4.33 | $4.52 | $4.47 | 16,102,990 |
| 2019-10-25 | $4.31 | $4.41 | $4.27 | $4.38 | $4.33 | 12,069,310 |
| 2019-10-24 | $4.27 | $4.36 | $4.27 | $4.29 | $4.24 | 10,068,330 |
| 2019-10-23 | $4.24 | $4.37 | $4.24 | $4.31 | $4.26 | 14,504,880 |
| 2019-10-22 | $4.31 | $4.36 | $4.22 | $4.24 | $4.19 | 14,875,500 |
| 2019-10-21 | $4.36 | $4.46 | $4.26 | $4.31 | $4.26 | 16,891,920 |
| 2019-10-18 | $4.31 | $4.48 | $4.29 | $4.34 | $4.29 | 15,474,900 |
| 2019-10-17 | $4.23 | $4.30 | $4.20 | $4.30 | $4.25 | 13,630,710 |
| 2019-10-16 | $4.13 | $4.29 | $4.12 | $4.25 | $4.20 | 15,154,640 |
| 2019-10-15 | $4.11 | $4.19 | $4.06 | $4.15 | $4.11 | 10,550,380 |
| 2019-10-14 | $4.30 | $4.38 | $4.15 | $4.16 | $4.12 | 20,265,700 |
| 2019-10-11 | $4.06 | $4.15 | $4.06 | $4.14 | $4.10 | 13,527,220 |
| 2019-10-10 | $4.05 | $4.10 | $4.01 | $4.09 | $4.05 | 12,900,120 |
| 2019-10-09 | $3.95 | $4.04 | $3.91 | $4.04 | $4.00 | 8,344,370 |
| 2019-10-08 | $3.93 | $3.97 | $3.88 | $3.96 | $3.92 | 6,667,500 |
| 2019-10-07 | $3.92 | $3.92 | $3.92 | $3.92 | $3.88 | 0 |
| 2019-10-04 | $3.92 | $3.92 | $3.92 | $3.92 | $3.88 | 0 |
| 2019-10-03 | $3.92 | $3.92 | $3.92 | $3.92 | $3.88 | 0 |
| 2019-10-02 | $3.92 | $3.92 | $3.92 | $3.92 | $3.88 | 0 |
| 2019-10-01 | $3.92 | $3.92 | $3.92 | $3.92 | $3.88 | 0 |
| 2019-09-30 | $3.83 | $3.95 | $3.83 | $3.92 | $3.88 | 5,059,940 |
| 2019-09-27 | $3.84 | $3.88 | $3.81 | $3.87 | $3.83 | 3,505,890 |
| 2019-09-26 | $3.86 | $3.86 | $3.76 | $3.85 | $3.81 | 5,647,990 |
| 2019-09-25 | $3.85 | $3.86 | $3.81 | $3.84 | $3.80 | 3,751,700 |
| 2019-09-24 | $3.84 | $3.89 | $3.84 | $3.85 | $3.81 | 2,570,640 |
| 2019-09-23 | $3.89 | $3.90 | $3.83 | $3.84 | $3.80 | 3,520,410 |
| 2019-09-20 | $3.94 | $3.94 | $3.89 | $3.89 | $3.85 | 2,297,740 |
| 2019-09-19 | $3.89 | $3.94 | $3.88 | $3.93 | $3.89 | 4,106,070 |
| 2019-09-18 | $3.93 | $3.96 | $3.88 | $3.89 | $3.85 | 4,996,500 |
| 2019-09-17 | $4.06 | $4.06 | $3.92 | $3.93 | $3.89 | 7,458,700 |
| 2019-09-16 | $4.10 | $4.13 | $4.03 | $4.06 | $4.02 | 7,097,430 |
| 2019-09-13 | $4.08 | $4.08 | $4.08 | $4.08 | $4.04 | 0 |
| 2019-09-12 | $4.03 | $4.12 | $4.02 | $4.08 | $4.04 | 12,308,070 |
| 2019-09-11 | $3.97 | $4.06 | $3.96 | $4.06 | $4.02 | 16,009,440 |
| 2019-09-10 | $3.99 | $4.00 | $3.93 | $3.96 | $3.92 | 8,031,180 |
| 2019-09-09 | $4.00 | $4.02 | $3.98 | $3.99 | $3.95 | 9,637,540 |
| 2019-09-06 | $4.01 | $4.01 | $3.94 | $3.98 | $3.94 | 4,367,890 |
| 2019-09-05 | $3.99 | $4.07 | $3.98 | $4.00 | $3.96 | 9,563,940 |
| 2019-09-04 | $3.99 | $4.00 | $3.96 | $3.97 | $3.93 | 2,913,600 |
| 2019-09-03 | $4.00 | $4.01 | $3.98 | $4.00 | $3.96 | 6,303,230 |
| 2019-09-02 | $3.95 | $4.01 | $3.94 | $4.00 | $3.96 | 6,113,480 |
| 2019-08-30 | $4.01 | $4.01 | $3.94 | $3.98 | $3.94 | 4,106,790 |
| 2019-08-29 | $3.99 | $4.01 | $3.94 | $3.96 | $3.92 | 5,847,000 |
| 2019-08-28 | $4.00 | $4.04 | $3.96 | $3.98 | $3.94 | 8,991,500 |
| 2019-08-27 | $3.98 | $4.15 | $3.97 | $4.04 | $4.00 | 11,168,920 |
| 2019-08-26 | $4.00 | $4.02 | $3.96 | $3.99 | $3.95 | 6,416,180 |
| 2019-08-23 | $4.06 | $4.06 | $4.03 | $4.05 | $4.01 | 4,245,300 |
| 2019-08-22 | $4.03 | $4.06 | $4.00 | $4.05 | $4.01 | 5,670,490 |
| 2019-08-21 | $4.05 | $4.05 | $4.01 | $4.03 | $3.99 | 5,694,120 |
| 2019-08-20 | $4.06 | $4.09 | $4.01 | $4.02 | $3.98 | 6,455,400 |
| 2019-08-19 | $4.01 | $4.06 | $3.98 | $4.05 | $4.01 | 7,503,180 |
| 2019-08-16 | $4.01 | $4.01 | $3.93 | $3.99 | $3.95 | 4,377,900 |
| 2019-08-15 | $3.91 | $3.98 | $3.88 | $3.98 | $3.94 | 4,026,400 |
| 2019-08-14 | $4.00 | $4.00 | $3.94 | $3.98 | $3.94 | 5,141,790 |
| 2019-08-13 | $3.93 | $3.98 | $3.65 | $3.96 | $3.92 | 9,286,050 |
| 2019-08-12 | $3.82 | $3.95 | $3.78 | $3.95 | $3.91 | 5,041,980 |
| 2019-08-09 | $3.77 | $3.81 | $3.76 | $3.79 | $3.75 | 4,920,110 |
| 2019-08-08 | $3.74 | $3.78 | $3.73 | $3.75 | $3.71 | 4,718,700 |
| 2019-08-07 | $3.73 | $3.78 | $3.70 | $3.76 | $3.72 | 3,907,700 |
| 2019-08-06 | $3.79 | $3.79 | $3.63 | $3.71 | $3.67 | 8,642,700 |
| 2019-08-05 | $3.89 | $3.92 | $3.82 | $3.84 | $3.80 | 5,662,400 |
| 2019-08-02 | $3.96 | $4.00 | $3.89 | $3.89 | $3.85 | 5,788,600 |
| 2019-08-01 | $4.00 | $4.06 | $3.99 | $4.00 | $3.96 | 3,353,210 |
| 2019-07-31 | $4.12 | $4.13 | $4.01 | $4.03 | $3.99 | 8,143,260 |
| 2019-07-30 | $4.13 | $4.20 | $4.10 | $4.12 | $4.08 | 8,217,300 |
| 2019-07-29 | $4.18 | $4.34 | $4.14 | $4.17 | $4.13 | 15,023,130 |
| 2019-07-26 | $4.12 | $4.15 | $4.06 | $4.14 | $4.10 | 8,357,610 |
| 2019-07-25 | $3.98 | $4.13 | $3.96 | $4.12 | $4.08 | 12,203,770 |
| 2019-07-24 | $3.96 | $3.99 | $3.90 | $3.98 | $3.94 | 7,133,570 |
| 2019-07-23 | $4.00 | $4.00 | $3.92 | $3.97 | $3.93 | 6,040,210 |
| 2019-07-22 | $4.04 | $4.04 | $3.95 | $3.96 | $3.92 | 9,106,800 |
| 2019-07-19 | $4.01 | $4.15 | $3.98 | $4.04 | $4.00 | 8,708,070 |
| 2019-07-18 | $3.96 | $4.02 | $3.92 | $4.01 | $3.97 | 7,763,820 |
| 2019-07-17 | $3.94 | $4.00 | $3.92 | $3.98 | $3.94 | 6,592,690 |
| 2019-07-16 | $3.92 | $3.95 | $3.91 | $3.94 | $3.90 | 6,382,650 |
| 2019-07-15 | $3.97 | $3.97 | $3.86 | $3.93 | $3.87 | 9,087,930 |
| 2019-07-12 | $3.96 | $3.98 | $3.94 | $3.97 | $3.91 | 7,662,800 |
| 2019-07-11 | $3.90 | $3.99 | $3.89 | $3.96 | $3.90 | 8,492,690 |
| 2019-07-10 | $3.95 | $3.98 | $3.90 | $3.92 | $3.86 | 6,654,800 |
| 2019-07-09 | $3.98 | $3.98 | $3.91 | $3.97 | $3.91 | 6,001,000 |
| 2019-07-08 | $3.98 | $4.01 | $3.88 | $3.96 | $3.90 | 11,801,080 |
| 2019-07-05 | $4.06 | $4.10 | $3.96 | $3.98 | $3.92 | 13,079,750 |
| 2019-07-04 | $3.93 | $4.10 | $3.90 | $4.06 | $4.00 | 15,151,220 |
| 2019-07-03 | $3.92 | $3.94 | $3.88 | $3.94 | $3.88 | 8,627,180 |
| 2019-07-02 | $3.92 | $3.94 | $3.88 | $3.91 | $3.85 | 7,730,540 |
| 2019-07-01 | $3.88 | $3.92 | $3.85 | $3.90 | $3.84 | 12,397,700 |
| 2019-06-28 | $3.89 | $3.90 | $3.77 | $3.81 | $3.75 | 11,129,000 |
| 2019-06-27 | $3.86 | $3.90 | $3.83 | $3.87 | $3.81 | 9,704,360 |
| 2019-06-26 | $3.84 | $3.87 | $3.75 | $3.86 | $3.80 | 11,051,360 |
| 2019-06-25 | $3.84 | $3.88 | $3.67 | $3.86 | $3.80 | 18,229,630 |
| 2019-06-24 | $3.95 | $3.98 | $3.77 | $3.85 | $3.79 | 26,092,090 |
| 2019-06-21 | $3.53 | $3.78 | $3.53 | $3.63 | $3.57 | 16,761,410 |
| 2019-06-20 | $3.45 | $3.50 | $3.40 | $3.49 | $3.44 | 5,172,230 |
| 2019-06-19 | $3.47 | $3.48 | $3.42 | $3.44 | $3.39 | 5,802,270 |
| 2019-06-18 | $3.38 | $3.42 | $3.36 | $3.37 | $3.32 | 3,886,400 |
| 2019-06-17 | $3.32 | $3.47 | $3.32 | $3.40 | $3.35 | 5,177,600 |
| 2019-06-14 | $3.42 | $3.45 | $3.38 | $3.40 | $3.35 | 12,547,010 |
| 2019-06-13 | $3.38 | $3.42 | $3.35 | $3.41 | $3.36 | 4,806,780 |
| 2019-06-12 | $3.33 | $3.43 | $3.30 | $3.40 | $3.35 | 8,450,560 |
| 2019-06-11 | $3.19 | $3.35 | $3.19 | $3.34 | $3.29 | 7,038,980 |
| 2019-06-10 | $3.19 | $3.25 | $3.16 | $3.19 | $3.14 | 5,601,300 |
| 2019-06-07 | $3.18 | $3.18 | $3.18 | $3.18 | $3.13 | 0 |
| 2019-06-06 | $3.30 | $3.30 | $3.15 | $3.18 | $3.13 | 8,904,960 |
| 2019-06-05 | $3.39 | $3.43 | $3.27 | $3.31 | $3.26 | 7,836,320 |
| 2019-06-04 | $3.41 | $3.44 | $3.35 | $3.37 | $3.32 | 4,642,300 |
| 2019-06-03 | $3.49 | $3.50 | $3.40 | $3.42 | $3.37 | 6,677,300 |
| 2019-05-31 | $3.52 | $3.55 | $3.49 | $3.49 | $3.44 | 3,859,600 |
| 2019-05-30 | $3.51 | $3.54 | $3.49 | $3.54 | $3.48 | 3,891,700 |
| 2019-05-29 | $3.52 | $3.57 | $3.52 | $3.55 | $3.49 | 4,576,400 |
| 2019-05-28 | $3.56 | $3.60 | $3.55 | $3.56 | $3.50 | 3,778,700 |
| 2019-05-27 | $3.53 | $3.59 | $3.44 | $3.58 | $3.52 | 5,316,130 |
| 2019-05-24 | $3.51 | $3.57 | $3.50 | $3.52 | $3.46 | 4,545,010 |
| 2019-05-23 | $3.56 | $3.63 | $3.51 | $3.52 | $3.46 | 9,529,740 |
| 2019-05-22 | $3.60 | $3.62 | $3.51 | $3.57 | $3.51 | 8,126,000 |
| 2019-05-21 | $3.55 | $3.64 | $3.55 | $3.61 | $3.55 | 10,222,100 |
| 2019-05-20 | $3.74 | $3.76 | $3.50 | $3.53 | $3.47 | 16,297,400 |
| 2019-05-17 | $3.93 | $3.97 | $3.68 | $3.70 | $3.64 | 13,792,400 |
| 2019-05-16 | $3.96 | $3.99 | $3.92 | $3.96 | $3.90 | 8,289,290 |
| 2019-05-15 | $3.93 | $4.01 | $3.93 | $3.99 | $3.93 | 14,201,530 |
| 2019-05-14 | $3.90 | $4.01 | $3.85 | $3.94 | $3.88 | 19,696,500 |
| 2019-05-13 | $3.60 | $4.15 | $3.60 | $4.06 | $4.00 | 36,283,740 |
| 2019-05-10 | $3.77 | $3.88 | $3.60 | $3.83 | $3.77 | 17,291,750 |
| 2019-05-09 | $3.78 | $3.88 | $3.73 | $3.78 | $3.72 | 13,934,800 |
| 2019-05-08 | $3.60 | $3.90 | $3.56 | $3.84 | $3.78 | 21,549,130 |
| 2019-05-07 | $3.60 | $3.71 | $3.59 | $3.67 | $3.61 | 14,764,450 |
| 2019-05-06 | $3.61 | $3.62 | $3.41 | $3.60 | $3.54 | 22,794,240 |
| 2019-05-03 | $3.68 | $3.68 | $3.68 | $3.68 | $3.62 | 0 |
| 2019-05-02 | $3.68 | $3.68 | $3.68 | $3.68 | $3.62 | 0 |
| 2019-05-01 | $3.68 | $3.68 | $3.68 | $3.68 | $3.62 | 0 |
| 2019-04-30 | $3.65 | $3.77 | $3.58 | $3.68 | $3.62 | 17,944,850 |
| 2019-04-29 | $3.93 | $3.95 | $3.66 | $3.72 | $3.66 | 31,811,480 |
| 2019-04-26 | $4.02 | $4.08 | $3.90 | $3.98 | $3.92 | 36,054,620 |
| 2019-04-25 | $4.40 | $4.52 | $4.09 | $4.09 | $4.03 | 81,317,060 |
| 2019-04-24 | $3.94 | $4.33 | $3.90 | $4.33 | $4.26 | 79,350,890 |
| 2019-04-23 | $3.85 | $3.95 | $3.80 | $3.94 | $3.88 | 26,274,460 |
| 2019-04-22 | $3.86 | $3.99 | $3.84 | $3.88 | $3.82 | 35,489,960 |
| 2019-04-19 | $3.84 | $3.85 | $3.77 | $3.85 | $3.79 | 14,831,800 |
| 2019-04-18 | $3.83 | $3.85 | $3.80 | $3.83 | $3.77 | 14,311,990 |
| 2019-04-17 | $3.78 | $3.85 | $3.77 | $3.84 | $3.78 | 19,158,120 |
| 2019-04-16 | $3.70 | $3.78 | $3.63 | $3.78 | $3.72 | 16,398,650 |
| 2019-04-15 | $3.83 | $3.85 | $3.71 | $3.71 | $3.65 | 21,992,930 |
| 2019-04-12 | $3.83 | $3.84 | $3.77 | $3.80 | $3.74 | 14,847,240 |
| 2019-04-11 | $3.89 | $3.91 | $3.81 | $3.83 | $3.77 | 22,645,980 |
| 2019-04-10 | $3.88 | $3.93 | $3.79 | $3.89 | $3.83 | 33,710,600 |
| 2019-04-09 | $3.92 | $3.93 | $3.85 | $3.88 | $3.82 | 36,815,540 |
| 2019-04-08 | $3.85 | $3.93 | $3.76 | $3.93 | $3.87 | 57,048,390 |
| 2019-04-05 | $3.80 | $3.80 | $3.80 | $3.80 | $3.74 | 0 |
| 2019-04-04 | $3.76 | $3.88 | $3.75 | $3.80 | $3.74 | 30,932,020 |
| 2019-04-03 | $3.69 | $3.75 | $3.66 | $3.75 | $3.69 | 24,685,610 |
| 2019-04-02 | $3.73 | $3.73 | $3.68 | $3.70 | $3.64 | 19,419,660 |
| 2019-04-01 | $3.62 | $3.72 | $3.61 | $3.71 | $3.65 | 25,567,170 |
| 2019-03-29 | $3.54 | $3.61 | $3.49 | $3.61 | $3.55 | 18,936,000 |
| 2019-03-28 | $3.55 | $3.63 | $3.53 | $3.54 | $3.48 | 14,660,550 |
| 2019-03-27 | $3.54 | $3.62 | $3.49 | $3.58 | $3.52 | 16,172,570 |
| 2019-03-26 | $3.68 | $3.68 | $3.53 | $3.54 | $3.48 | 19,250,100 |
| 2019-03-25 | $3.64 | $3.72 | $3.62 | $3.66 | $3.60 | 15,858,720 |
| 2019-03-22 | $3.69 | $3.71 | $3.60 | $3.70 | $3.64 | 15,074,130 |
| 2019-03-21 | $3.65 | $3.72 | $3.64 | $3.69 | $3.63 | 22,772,900 |
| 2019-03-20 | $3.67 | $3.69 | $3.59 | $3.66 | $3.60 | 17,452,260 |
| 2019-03-19 | $3.71 | $3.76 | $3.64 | $3.67 | $3.61 | 17,703,420 |
| 2019-03-18 | $3.75 | $3.75 | $3.61 | $3.74 | $3.68 | 22,323,350 |
| 2019-03-15 | $3.75 | $3.90 | $3.65 | $3.70 | $3.64 | 31,189,760 |
| 2019-03-14 | $3.64 | $3.69 | $3.51 | $3.57 | $3.51 | 17,347,500 |
| 2019-03-13 | $3.74 | $3.75 | $3.61 | $3.65 | $3.59 | 20,411,500 |
| 2019-03-12 | $3.75 | $3.84 | $3.70 | $3.75 | $3.69 | 35,707,500 |
| 2019-03-11 | $3.51 | $3.75 | $3.51 | $3.72 | $3.66 | 31,696,110 |
| 2019-03-08 | $3.68 | $3.72 | $3.50 | $3.52 | $3.46 | 37,154,900 |
| 2019-03-07 | $3.64 | $3.78 | $3.60 | $3.74 | $3.68 | 42,215,090 |
| 2019-03-06 | $3.55 | $3.65 | $3.51 | $3.64 | $3.58 | 39,635,400 |
| 2019-03-05 | $3.49 | $3.55 | $3.46 | $3.55 | $3.49 | 29,101,770 |
| 2019-03-04 | $3.45 | $3.57 | $3.43 | $3.51 | $3.45 | 45,301,610 |
| 2019-03-01 | $3.48 | $3.49 | $3.39 | $3.44 | $3.39 | 30,410,000 |
| 2019-02-28 | $3.36 | $3.56 | $3.34 | $3.50 | $3.44 | 48,395,910 |
| 2019-02-27 | $3.36 | $3.44 | $3.31 | $3.35 | $3.30 | 27,630,040 |
| 2019-02-26 | $3.31 | $3.53 | $3.28 | $3.40 | $3.35 | 46,228,020 |
| 2019-02-25 | $3.19 | $3.33 | $3.17 | $3.31 | $3.26 | 41,734,600 |
| 2019-02-22 | $3.13 | $3.18 | $3.10 | $3.18 | $3.13 | 19,125,270 |
| 2019-02-21 | $3.16 | $3.18 | $3.12 | $3.14 | $3.09 | 15,824,480 |
| 2019-02-20 | $3.17 | $3.18 | $3.12 | $3.16 | $3.11 | 11,572,130 |
| 2019-02-19 | $3.12 | $3.19 | $3.11 | $3.16 | $3.11 | 16,685,200 |
| 2019-02-18 | $3.06 | $3.12 | $3.06 | $3.12 | $3.07 | 12,550,630 |
| 2019-02-15 | $3.07 | $3.09 | $3.04 | $3.05 | $3.00 | 8,264,640 |
| 2019-02-14 | $3.09 | $3.10 | $3.05 | $3.07 | $3.02 | 11,263,960 |
| 2019-02-13 | $3.03 | $3.10 | $3.02 | $3.08 | $3.03 | 13,984,340 |
| 2019-02-12 | $2.96 | $3.04 | $2.94 | $3.03 | $2.98 | 17,006,670 |
| 2019-02-11 | $2.88 | $2.97 | $2.88 | $2.96 | $2.91 | 13,188,910 |
| 2019-02-08 | $2.89 | $2.89 | $2.89 | $2.89 | $2.84 | 0 |
| 2019-02-07 | $2.89 | $2.89 | $2.89 | $2.89 | $2.84 | 0 |
| 2019-02-06 | $2.89 | $2.89 | $2.89 | $2.89 | $2.84 | 0 |
| 2019-02-05 | $2.89 | $2.89 | $2.89 | $2.89 | $2.84 | 0 |
| 2019-02-04 | $2.89 | $2.89 | $2.89 | $2.89 | $2.84 | 0 |
| 2019-02-01 | $2.83 | $2.90 | $2.83 | $2.89 | $2.84 | 10,774,220 |
| 2019-01-31 | $2.94 | $2.97 | $2.82 | $2.84 | $2.80 | 30,455,240 |
| 2019-01-30 | $3.10 | $3.12 | $3.08 | $3.09 | $3.04 | 5,758,940 |
| 2019-01-29 | $3.15 | $3.15 | $3.05 | $3.12 | $3.07 | 9,806,240 |
| 2019-01-28 | $3.21 | $3.22 | $3.15 | $3.16 | $3.11 | 7,798,070 |
| 2019-01-25 | $3.21 | $3.23 | $3.16 | $3.20 | $3.15 | 8,157,290 |
| 2019-01-24 | $3.22 | $3.23 | $3.18 | $3.21 | $3.16 | 5,538,600 |
| 2019-01-23 | $3.21 | $3.23 | $3.18 | $3.20 | $3.15 | 5,710,900 |
| 2019-01-22 | $3.28 | $3.28 | $3.21 | $3.22 | $3.17 | 8,681,600 |
| 2019-01-21 | $3.29 | $3.31 | $3.27 | $3.28 | $3.23 | 8,382,100 |
| 2019-01-18 | $3.25 | $3.32 | $3.23 | $3.29 | $3.24 | 12,944,800 |
| 2019-01-17 | $3.26 | $3.27 | $3.23 | $3.24 | $3.19 | 5,805,800 |
| 2019-01-16 | $3.26 | $3.28 | $3.24 | $3.25 | $3.20 | 6,150,100 |
| 2019-01-15 | $3.27 | $3.29 | $3.24 | $3.28 | $3.23 | 7,221,100 |
| 2019-01-14 | $3.28 | $3.31 | $3.26 | $3.26 | $3.21 | 8,375,480 |
| 2019-01-11 | $3.25 | $3.31 | $3.22 | $3.29 | $3.24 | 11,124,400 |
| 2019-01-10 | $3.23 | $3.28 | $3.21 | $3.24 | $3.19 | 9,678,030 |
| 2019-01-09 | $3.22 | $3.27 | $3.21 | $3.21 | $3.16 | 7,720,500 |
| 2019-01-08 | $3.22 | $3.23 | $3.20 | $3.21 | $3.16 | 5,365,680 |
| 2019-01-07 | $3.19 | $3.23 | $3.18 | $3.22 | $3.17 | 9,458,100 |
| 2019-01-04 | $3.10 | $3.19 | $3.08 | $3.19 | $3.14 | 7,154,230 |
| 2019-01-03 | $3.11 | $3.15 | $3.11 | $3.12 | $3.07 | 3,473,200 |
| 2019-01-02 | $3.14 | $3.15 | $3.11 | $3.11 | $3.06 | 2,950,540 |
| 2019-01-01 | $3.14 | $3.14 | $3.14 | $3.14 | $3.09 | 0 |
| 2018-12-31 | $3.14 | $3.14 | $3.14 | $3.14 | $3.09 | 0 |
| 2018-12-28 | $3.13 | $3.15 | $3.12 | $3.14 | $3.09 | 2,967,650 |
| 2018-12-27 | $3.19 | $3.20 | $3.11 | $3.13 | $3.08 | 5,171,240 |
| 2018-12-26 | $3.15 | $3.18 | $3.13 | $3.16 | $3.11 | 3,449,770 |
| 2018-12-25 | $3.20 | $3.20 | $3.09 | $3.16 | $3.11 | 7,507,760 |
| 2018-12-24 | $3.19 | $3.23 | $3.18 | $3.23 | $3.18 | 3,492,100 |
| 2018-12-21 | $3.21 | $3.22 | $3.18 | $3.20 | $3.15 | 3,510,000 |
| 2018-12-20 | $3.22 | $3.25 | $3.19 | $3.23 | $3.18 | 6,182,790 |
| 2018-12-19 | $3.27 | $3.27 | $3.22 | $3.23 | $3.18 | 4,982,100 |
| 2018-12-18 | $3.25 | $3.28 | $3.22 | $3.25 | $3.20 | 7,918,100 |
| 2018-12-17 | $3.29 | $3.31 | $3.23 | $3.28 | $3.23 | 11,695,200 |
| 2018-12-14 | $3.36 | $3.36 | $3.29 | $3.30 | $3.25 | 5,836,200 |
| 2018-12-13 | $3.33 | $3.39 | $3.32 | $3.36 | $3.31 | 6,580,410 |
| 2018-12-12 | $3.35 | $3.36 | $3.31 | $3.32 | $3.27 | 3,896,020 |
| 2018-12-11 | $3.32 | $3.34 | $3.31 | $3.34 | $3.29 | 3,460,590 |
| 2018-12-10 | $3.32 | $3.32 | $3.29 | $3.31 | $3.26 | 4,691,900 |
| 2018-12-07 | $3.36 | $3.38 | $3.32 | $3.35 | $3.30 | 6,920,400 |
| 2018-12-06 | $3.42 | $3.42 | $3.33 | $3.35 | $3.30 | 10,300,250 |
| 2018-12-05 | $3.44 | $3.47 | $3.40 | $3.43 | $3.38 | 11,437,020 |
| 2018-12-04 | $3.43 | $3.49 | $3.41 | $3.49 | $3.44 | 13,813,970 |
| 2018-12-03 | $3.38 | $3.44 | $3.36 | $3.44 | $3.39 | 13,717,390 |
| 2018-11-30 | $3.28 | $3.33 | $3.26 | $3.32 | $3.27 | 6,064,130 |
| 2018-11-29 | $3.39 | $3.39 | $3.28 | $3.29 | $3.24 | 6,701,400 |
| 2018-11-28 | $3.34 | $3.36 | $3.26 | $3.36 | $3.31 | 7,286,100 |
| 2018-11-27 | $3.35 | $3.37 | $3.32 | $3.33 | $3.28 | 5,439,340 |
| 2018-11-26 | $3.31 | $3.36 | $3.30 | $3.33 | $3.28 | 5,589,600 |
| 2018-11-23 | $3.50 | $3.50 | $3.32 | $3.33 | $3.28 | 15,499,540 |
| 2018-11-22 | $3.51 | $3.54 | $3.48 | $3.50 | $3.44 | 9,495,490 |
| 2018-11-21 | $3.50 | $3.52 | $3.44 | $3.51 | $3.45 | 11,773,060 |
| 2018-11-20 | $3.64 | $3.64 | $3.53 | $3.54 | $3.48 | 15,978,400 |
| 2018-11-19 | $3.63 | $3.68 | $3.58 | $3.68 | $3.62 | 21,831,050 |
| 2018-11-16 | $3.63 | $3.66 | $3.58 | $3.64 | $3.58 | 20,436,920 |
| 2018-11-15 | $3.60 | $3.63 | $3.57 | $3.63 | $3.57 | 16,863,880 |
| 2018-11-14 | $3.62 | $3.67 | $3.58 | $3.59 | $3.53 | 20,841,600 |
| 2018-11-13 | $3.55 | $3.71 | $3.52 | $3.65 | $3.59 | 28,907,220 |
| 2018-11-12 | $3.51 | $3.59 | $3.47 | $3.59 | $3.53 | 23,973,240 |
| 2018-11-09 | $3.41 | $3.59 | $3.38 | $3.46 | $3.41 | 24,745,900 |
| 2018-11-08 | $3.45 | $3.46 | $3.40 | $3.42 | $3.37 | 8,242,110 |
| 2018-11-07 | $3.47 | $3.51 | $3.43 | $3.43 | $3.38 | 12,382,980 |
| 2018-11-06 | $3.44 | $3.50 | $3.40 | $3.50 | $3.44 | 13,242,640 |
| 2018-11-05 | $3.40 | $3.47 | $3.40 | $3.46 | $3.41 | 21,499,320 |
| 2018-11-02 | $3.30 | $3.56 | $3.27 | $3.51 | $3.45 | 39,625,270 |
| 2018-11-01 | $3.25 | $3.29 | $3.24 | $3.24 | $3.19 | 14,124,120 |
| 2018-10-31 | $3.22 | $3.28 | $3.21 | $3.25 | $3.20 | 12,475,370 |
| 2018-10-30 | $3.24 | $3.27 | $3.12 | $3.25 | $3.20 | 17,470,860 |
| 2018-10-29 | $3.37 | $3.40 | $3.34 | $3.36 | $3.31 | 4,256,400 |
| 2018-10-26 | $3.37 | $3.40 | $3.34 | $3.38 | $3.33 | 7,678,970 |
| 2018-10-25 | $3.29 | $3.36 | $3.25 | $3.35 | $3.30 | 5,515,990 |
| 2018-10-24 | $3.34 | $3.40 | $3.32 | $3.36 | $3.31 | 4,342,540 |
| 2018-10-23 | $3.43 | $3.44 | $3.33 | $3.35 | $3.30 | 8,366,400 |
| 2018-10-22 | $3.31 | $3.47 | $3.30 | $3.43 | $3.38 | 14,557,370 |
| 2018-10-19 | $3.23 | $3.31 | $3.21 | $3.30 | $3.25 | 5,468,320 |
| 2018-10-18 | $3.36 | $3.36 | $3.30 | $3.31 | $3.20 | 4,261,300 |
| 2018-10-17 | $3.38 | $3.40 | $3.34 | $3.37 | $3.26 | 4,300,700 |
| 2018-10-16 | $3.37 | $3.40 | $3.29 | $3.33 | $3.22 | 4,643,100 |
| 2018-10-15 | $3.38 | $3.45 | $3.34 | $3.36 | $3.25 | 5,435,600 |
| 2018-10-12 | $3.41 | $3.46 | $3.21 | $3.38 | $3.27 | 11,653,600 |
| 2018-10-11 | $3.69 | $3.72 | $3.41 | $3.46 | $3.34 | 12,130,740 |
| 2018-10-10 | $3.79 | $3.80 | $3.77 | $3.78 | $3.65 | 5,503,700 |
| 2018-10-09 | $3.82 | $3.82 | $3.77 | $3.79 | $3.66 | 4,454,410 |
| 2018-10-08 | $3.83 | $3.85 | $3.77 | $3.78 | $3.65 | 5,634,410 |
| 2018-10-05 | $3.88 | $3.88 | $3.88 | $3.88 | $3.75 | 0 |
| 2018-10-04 | $3.88 | $3.88 | $3.88 | $3.88 | $3.75 | 0 |
| 2018-10-03 | $3.88 | $3.88 | $3.88 | $3.88 | $3.75 | 0 |
| 2018-10-02 | $3.88 | $3.88 | $3.88 | $3.88 | $3.75 | 0 |
| 2018-10-01 | $3.88 | $3.88 | $3.88 | $3.88 | $3.75 | 0 |
| 2018-09-28 | $3.86 | $3.90 | $3.85 | $3.88 | $3.75 | 3,956,240 |
| 2018-09-27 | $3.91 | $3.92 | $3.85 | $3.85 | $3.72 | 5,052,200 |
| 2018-09-26 | $3.90 | $3.96 | $3.89 | $3.90 | $3.77 | 6,672,600 |
| 2018-09-25 | $3.90 | $3.91 | $3.88 | $3.90 | $3.77 | 4,691,550 |
| 2018-09-24 | $3.92 | $3.92 | $3.92 | $3.92 | $3.79 | 0 |
| 2018-09-21 | $3.84 | $3.93 | $3.84 | $3.92 | $3.79 | 7,937,100 |
| 2018-09-20 | $3.87 | $3.89 | $3.83 | $3.85 | $3.72 | 5,888,470 |
| 2018-09-19 | $3.82 | $3.92 | $3.80 | $3.89 | $3.76 | 10,521,550 |
| 2018-09-18 | $3.75 | $3.85 | $3.74 | $3.83 | $3.70 | 7,338,000 |
| 2018-09-17 | $3.88 | $3.88 | $3.76 | $3.77 | $3.64 | 7,607,880 |
| 2018-09-14 | $3.93 | $3.93 | $3.89 | $3.89 | $3.76 | 5,341,630 |
| 2018-09-13 | $3.92 | $3.94 | $3.89 | $3.92 | $3.79 | 5,015,900 |
| 2018-09-12 | $3.91 | $3.92 | $3.87 | $3.89 | $3.76 | 4,853,900 |
| 2018-09-11 | $3.91 | $3.93 | $3.88 | $3.91 | $3.78 | 5,347,320 |
| 2018-09-10 | $3.96 | $3.96 | $3.91 | $3.93 | $3.80 | 6,346,360 |
| 2018-09-07 | $3.96 | $3.99 | $3.93 | $3.96 | $3.83 | 9,500,870 |
| 2018-09-06 | $3.93 | $3.97 | $3.92 | $3.94 | $3.81 | 7,571,750 |
| 2018-09-05 | $4.01 | $4.01 | $3.94 | $3.95 | $3.82 | 8,950,820 |
| 2018-09-04 | $4.00 | $4.05 | $3.98 | $4.03 | $3.90 | 8,726,820 |
| 2018-09-03 | $4.01 | $4.03 | $3.94 | $4.00 | $3.87 | 8,939,000 |
| 2018-08-31 | $4.05 | $4.05 | $3.98 | $4.01 | $3.88 | 8,116,470 |
| 2018-08-30 | $4.13 | $4.15 | $4.03 | $4.04 | $3.91 | 11,752,860 |
| 2018-08-29 | $4.14 | $4.16 | $4.10 | $4.13 | $3.99 | 9,177,600 |
| 2018-08-28 | $4.18 | $4.19 | $4.12 | $4.16 | $4.02 | 12,888,800 |
| 2018-08-27 | $4.15 | $4.20 | $4.15 | $4.20 | $4.06 | 15,615,190 |
| 2018-08-24 | $4.13 | $4.15 | $4.08 | $4.12 | $3.98 | 8,292,190 |
| 2018-08-23 | $4.14 | $4.16 | $4.09 | $4.14 | $4.00 | 11,836,130 |
| 2018-08-22 | $4.15 | $4.18 | $4.13 | $4.15 | $4.01 | 15,063,840 |
| 2018-08-21 | $4.01 | $4.21 | $4.00 | $4.18 | $4.04 | 25,933,060 |
| 2018-08-20 | $3.99 | $4.04 | $3.95 | $4.02 | $3.89 | 6,753,320 |
| 2018-08-17 | $4.07 | $4.09 | $3.99 | $4.00 | $3.87 | 6,730,140 |
| 2018-08-16 | $4.05 | $4.10 | $3.98 | $4.04 | $3.91 | 8,166,330 |
| 2018-08-15 | $4.17 | $4.17 | $4.06 | $4.07 | $3.93 | 8,404,160 |
| 2018-08-14 | $4.14 | $4.18 | $4.11 | $4.17 | $4.03 | 8,097,820 |
| 2018-08-13 | $4.09 | $4.17 | $4.05 | $4.14 | $4.00 | 9,395,820 |
| 2018-08-10 | $4.09 | $4.15 | $4.09 | $4.13 | $3.99 | 8,918,720 |
| 2018-08-09 | $3.96 | $4.15 | $3.95 | $4.10 | $3.96 | 15,282,450 |
| 2018-08-08 | $4.00 | $4.06 | $3.98 | $3.99 | $3.86 | 13,384,960 |
| 2018-08-07 | $3.92 | $4.02 | $3.86 | $4.02 | $3.89 | 14,186,270 |
| 2018-08-06 | $3.99 | $4.00 | $3.87 | $3.90 | $3.77 | 10,574,820 |
| 2018-08-03 | $3.94 | $4.04 | $3.93 | $3.99 | $3.86 | 13,557,020 |
| 2018-08-02 | $4.11 | $4.13 | $3.89 | $3.96 | $3.83 | 18,075,490 |
| 2018-08-01 | $4.16 | $4.20 | $4.11 | $4.13 | $3.99 | 22,438,000 |
| 2018-07-31 | $4.15 | $4.17 | $4.13 | $4.15 | $4.01 | 6,694,640 |
| 2018-07-30 | $4.14 | $4.20 | $4.10 | $4.13 | $3.99 | 8,542,260 |
| 2018-07-27 | $4.22 | $4.24 | $4.13 | $4.16 | $4.02 | 10,522,880 |
| 2018-07-26 | $4.17 | $4.21 | $4.13 | $4.19 | $4.05 | 14,196,900 |
| 2018-07-25 | $4.18 | $4.19 | $4.14 | $4.16 | $4.02 | 10,255,060 |
| 2018-07-24 | $4.05 | $4.24 | $4.03 | $4.19 | $4.05 | 20,317,750 |
| 2018-07-23 | $3.98 | $4.06 | $3.95 | $4.05 | $3.92 | 9,921,510 |
| 2018-07-20 | $3.92 | $3.99 | $3.89 | $3.98 | $3.85 | 8,385,820 |
| 2018-07-19 | $3.98 | $3.98 | $3.92 | $3.94 | $3.81 | 5,536,200 |
| 2018-07-18 | $4.00 | $4.02 | $3.97 | $3.97 | $3.84 | 5,202,530 |
| 2018-07-17 | $4.01 | $4.01 | $3.95 | $3.99 | $3.86 | 6,448,300 |
| 2018-07-16 | $4.01 | $4.04 | $3.99 | $4.01 | $3.88 | 5,818,900 |
| 2018-07-13 | $4.04 | $4.08 | $4.00 | $4.03 | $3.90 | 8,518,060 |
| 2018-07-12 | $3.91 | $4.08 | $3.91 | $4.06 | $3.92 | 9,441,380 |
| 2018-07-11 | $4.05 | $4.05 | $3.92 | $3.95 | $3.82 | 10,944,230 |
| 2018-07-10 | $4.14 | $4.14 | $4.05 | $4.11 | $3.97 | 8,896,290 |
| 2018-07-09 | $4.00 | $4.11 | $4.00 | $4.11 | $3.97 | 9,234,140 |
| 2018-07-06 | $3.98 | $4.05 | $3.92 | $4.01 | $3.88 | 7,577,590 |
| 2018-07-05 | $4.08 | $4.11 | $3.98 | $3.99 | $3.86 | 8,549,890 |
| 2018-07-04 | $4.17 | $4.19 | $4.07 | $4.08 | $3.94 | 8,076,610 |
| 2018-07-03 | $4.21 | $4.24 | $4.09 | $4.20 | $4.06 | 9,596,510 |
| 2018-07-02 | $4.33 | $4.38 | $4.16 | $4.21 | $4.07 | 10,147,190 |
| 2018-06-29 | $4.26 | $4.37 | $4.23 | $4.31 | $4.17 | 11,467,990 |
| 2018-06-28 | $4.21 | $4.28 | $4.19 | $4.24 | $4.10 | 11,446,720 |
| 2018-06-27 | $4.17 | $4.39 | $4.14 | $4.25 | $4.11 | 18,893,250 |
| 2018-06-26 | $3.98 | $4.21 | $3.96 | $4.18 | $4.04 | 15,058,050 |
| 2018-06-25 | $4.25 | $4.25 | $4.08 | $4.10 | $3.96 | 11,597,350 |
| 2018-06-22 | $4.09 | $4.16 | $4.01 | $4.13 | $3.99 | 9,389,410 |
| 2018-06-21 | $4.16 | $4.24 | $4.10 | $4.11 | $3.97 | 10,657,960 |
| 2018-06-20 | $4.04 | $4.18 | $4.03 | $4.16 | $4.02 | 10,004,310 |
| 2018-06-19 | $4.42 | $4.45 | $4.05 | $4.09 | $3.95 | 15,051,150 |
| 2018-06-18 | $4.50 | $4.50 | $4.50 | $4.50 | $4.35 | 0 |
| 2018-06-15 | $4.44 | $4.53 | $4.44 | $4.50 | $4.35 | 8,496,330 |
| 2018-06-14 | $4.41 | $4.49 | $4.39 | $4.46 | $4.31 | 6,393,190 |
| 2018-06-13 | $4.55 | $4.55 | $4.42 | $4.43 | $4.28 | 8,436,340 |
| 2018-06-12 | $4.53 | $4.57 | $4.47 | $4.57 | $4.42 | 7,979,180 |
| 2018-06-11 | $4.51 | $4.57 | $4.51 | $4.52 | $4.37 | 7,197,590 |
| 2018-06-08 | $4.71 | $4.71 | $4.54 | $4.56 | $4.41 | 9,677,040 |
| 2018-06-07 | $4.71 | $4.75 | $4.68 | $4.71 | $4.55 | 6,367,930 |
| 2018-06-06 | $4.70 | $4.74 | $4.68 | $4.71 | $4.55 | 5,159,320 |
| 2018-06-05 | $4.63 | $4.73 | $4.63 | $4.71 | $4.55 | 8,319,990 |
| 2018-06-04 | $4.74 | $4.76 | $4.60 | $4.63 | $4.48 | 10,760,930 |
| 2018-06-01 | $4.75 | $4.81 | $4.70 | $4.74 | $4.58 | 8,939,050 |
| 2018-05-31 | $4.75 | $4.80 | $4.73 | $4.77 | $4.61 | 6,879,100 |
| 2018-05-30 | $4.86 | $4.88 | $4.72 | $4.73 | $4.57 | 11,749,010 |
| 2018-05-29 | $4.97 | $5.03 | $4.90 | $4.93 | $4.77 | 7,913,870 |
| 2018-05-28 | $4.99 | $5.02 | $4.94 | $4.99 | $4.82 | 5,712,710 |
| 2018-05-25 | $5.05 | $5.06 | $4.98 | $4.99 | $4.82 | 8,588,330 |
| 2018-05-24 | $5.07 | $5.09 | $5.04 | $5.05 | $4.88 | 5,905,930 |
| 2018-05-23 | $5.16 | $5.18 | $5.06 | $5.07 | $4.90 | 8,974,000 |
| 2018-05-22 | $5.23 | $5.23 | $5.14 | $5.18 | $5.01 | 8,928,020 |
| 2018-05-21 | $5.24 | $5.26 | $5.17 | $5.22 | $5.05 | 13,825,910 |
| 2018-05-18 | $5.12 | $5.23 | $5.09 | $5.21 | $5.04 | 13,818,920 |
| 2018-05-17 | $5.10 | $5.14 | $5.09 | $5.12 | $4.95 | 6,033,350 |
| 2018-05-16 | $5.14 | $5.15 | $5.09 | $5.10 | $4.93 | 6,752,420 |
| 2018-05-15 | $5.15 | $5.17 | $5.08 | $5.16 | $4.99 | 8,424,210 |
| 2018-05-14 | $5.18 | $5.21 | $5.12 | $5.14 | $4.97 | 8,833,250 |
| 2018-05-11 | $5.23 | $5.24 | $5.16 | $5.17 | $5.00 | 9,098,900 |
| 2018-05-10 | $5.24 | $5.26 | $5.18 | $5.21 | $5.04 | 10,139,030 |
| 2018-05-09 | $5.21 | $5.24 | $5.16 | $5.21 | $5.04 | 10,439,110 |
| 2018-05-08 | $5.24 | $5.27 | $5.18 | $5.24 | $5.07 | 18,092,990 |
| 2018-05-07 | $5.05 | $5.24 | $5.04 | $5.23 | $5.06 | 26,647,930 |
| 2018-05-04 | $4.94 | $4.98 | $4.91 | $4.97 | $4.80 | 9,151,980 |
| 2018-05-03 | $5.00 | $5.00 | $4.85 | $4.96 | $4.79 | 9,820,080 |
| 2018-05-02 | $4.97 | $5.03 | $4.89 | $4.93 | $4.77 | 13,179,390 |
| 2018-05-01 | $4.96 | $4.96 | $4.96 | $4.96 | $4.79 | 0 |
| 2018-04-30 | $4.96 | $4.96 | $4.96 | $4.96 | $4.79 | 0 |
| 2018-04-27 | $5.06 | $5.06 | $4.88 | $4.96 | $4.79 | 16,598,800 |
| 2018-04-26 | $5.19 | $5.22 | $5.01 | $5.04 | $4.87 | 18,490,480 |
| 2018-04-25 | $5.20 | $5.31 | $5.18 | $5.27 | $5.09 | 10,602,080 |
| 2018-04-24 | $5.06 | $5.24 | $5.04 | $5.24 | $5.07 | 16,670,190 |
| 2018-04-23 | $4.98 | $5.07 | $4.98 | $5.05 | $4.88 | 10,333,710 |
| 2018-04-20 | $5.20 | $5.20 | $4.99 | $5.01 | $4.84 | 14,278,390 |
| 2018-04-19 | $5.17 | $5.22 | $5.16 | $5.20 | $5.03 | 9,134,580 |
| 2018-04-18 | $5.23 | $5.25 | $5.00 | $5.16 | $4.99 | 19,087,650 |
| 2018-04-17 | $5.32 | $5.35 | $5.14 | $5.18 | $5.01 | 15,788,490 |
| 2018-04-16 | $5.42 | $5.45 | $5.28 | $5.31 | $5.13 | 16,196,880 |
| 2018-04-13 | $5.48 | $5.53 | $5.42 | $5.44 | $5.26 | 9,418,070 |
| 2018-04-12 | $5.57 | $5.59 | $5.46 | $5.49 | $5.31 | 12,101,630 |
| 2018-04-11 | $5.58 | $5.63 | $5.54 | $5.57 | $5.38 | 12,777,400 |
| 2018-04-10 | $5.44 | $5.54 | $5.44 | $5.54 | $5.36 | 13,218,970 |
| 2018-04-09 | $5.37 | $5.46 | $5.37 | $5.43 | $5.25 | 8,202,230 |
| 2018-04-06 | $5.44 | $5.44 | $5.44 | $5.44 | $5.26 | 0 |
| 2018-04-05 | $5.44 | $5.44 | $5.44 | $5.44 | $5.26 | 0 |
| 2018-04-04 | $5.55 | $5.56 | $5.42 | $5.44 | $5.26 | 12,218,400 |
| 2018-04-03 | $5.45 | $5.59 | $5.44 | $5.50 | $5.32 | 10,861,960 |
| 2018-04-02 | $5.55 | $5.62 | $5.54 | $5.56 | $5.37 | 17,441,400 |
| 2018-03-30 | $5.65 | $5.68 | $5.59 | $5.65 | $5.46 | 12,629,080 |
| 2018-03-29 | $5.58 | $5.66 | $5.50 | $5.63 | $5.44 | 13,801,190 |
| 2018-03-28 | $5.66 | $5.67 | $5.54 | $5.55 | $5.37 | 12,809,520 |
| 2018-03-27 | $5.68 | $5.70 | $5.60 | $5.65 | $5.46 | 11,772,640 |
| 2018-03-26 | $5.40 | $5.56 | $5.34 | $5.56 | $5.37 | 11,535,860 |
| 2018-03-23 | $5.60 | $5.65 | $5.33 | $5.46 | $5.28 | 25,496,850 |
| 2018-03-22 | $5.86 | $5.88 | $5.76 | $5.77 | $5.58 | 11,950,790 |
| 2018-03-21 | $5.96 | $5.98 | $5.82 | $5.84 | $5.65 | 13,330,650 |
| 2018-03-20 | $5.88 | $5.97 | $5.88 | $5.94 | $5.74 | 11,988,780 |
| 2018-03-19 | $5.88 | $5.96 | $5.82 | $5.88 | $5.68 | 11,407,600 |
| 2018-03-16 | $5.99 | $6.00 | $5.87 | $5.88 | $5.68 | 18,457,100 |
| 2018-03-15 | $6.10 | $6.13 | $5.93 | $5.99 | $5.79 | 23,324,220 |
| 2018-03-14 | $6.12 | $6.16 | $6.09 | $6.12 | $5.92 | 11,977,820 |
| 2018-03-13 | $6.24 | $6.25 | $6.12 | $6.14 | $5.94 | 21,403,610 |
| 2018-03-12 | $6.19 | $6.28 | $6.15 | $6.24 | $6.03 | 31,834,910 |
| 2018-03-09 | $6.19 | $6.23 | $6.12 | $6.18 | $5.97 | 20,678,280 |
| 2018-03-08 | $6.07 | $6.20 | $6.07 | $6.17 | $5.96 | 25,017,640 |
| 2018-03-07 | $6.26 | $6.30 | $6.04 | $6.09 | $5.89 | 33,704,010 |
| 2018-03-06 | $6.17 | $6.26 | $6.09 | $6.25 | $6.04 | 28,051,840 |
| 2018-03-05 | $6.22 | $6.25 | $6.05 | $6.10 | $5.90 | 25,647,550 |
| 2018-03-02 | $6.15 | $6.27 | $6.12 | $6.20 | $5.99 | 21,678,880 |
| 2018-03-01 | $6.15 | $6.31 | $6.12 | $6.21 | $6.00 | 26,434,720 |
| 2018-02-28 | $6.12 | $6.35 | $6.08 | $6.23 | $6.02 | 30,918,600 |
| 2018-02-27 | $6.20 | $6.26 | $6.11 | $6.19 | $5.98 | 27,451,280 |
| 2018-02-26 | $6.09 | $6.19 | $6.08 | $6.16 | $5.95 | 30,125,030 |
| 2018-02-23 | $5.86 | $6.12 | $5.84 | $6.08 | $5.88 | 32,854,400 |
| 2018-02-22 | $5.83 | $5.88 | $5.80 | $5.86 | $5.66 | 13,413,570 |
| 2018-02-21 | $5.76 | $5.76 | $5.76 | $5.76 | $5.57 | 0 |
| 2018-02-20 | $5.76 | $5.76 | $5.76 | $5.76 | $5.57 | 0 |
| 2018-02-19 | $5.76 | $5.76 | $5.76 | $5.76 | $5.57 | 0 |
| 2018-02-16 | $5.76 | $5.76 | $5.76 | $5.76 | $5.57 | 0 |
| 2018-02-15 | $5.76 | $5.76 | $5.76 | $5.76 | $5.57 | 0 |
| 2018-02-14 | $5.70 | $5.76 | $5.66 | $5.76 | $5.57 | 8,939,240 |
| 2018-02-13 | $5.75 | $5.84 | $5.70 | $5.72 | $5.53 | 14,860,580 |
| 2018-02-12 | $5.58 | $5.75 | $5.58 | $5.70 | $5.51 | 16,594,780 |
| 2018-02-09 | $5.90 | $5.94 | $5.50 | $5.56 | $5.37 | 39,946,750 |
| 2018-02-08 | $6.18 | $6.23 | $6.00 | $6.10 | $5.90 | 33,159,020 |
| 2018-02-07 | $6.31 | $6.47 | $6.20 | $6.23 | $6.02 | 52,132,140 |
| 2018-02-06 | $6.40 | $6.49 | $6.16 | $6.20 | $5.99 | 54,910,900 |
| 2018-02-05 | $6.18 | $6.56 | $6.16 | $6.54 | $6.32 | 61,477,410 |
| 2018-02-02 | $6.05 | $6.27 | $5.90 | $6.27 | $6.06 | 26,131,100 |
| 2018-02-01 | $6.30 | $6.40 | $6.07 | $6.09 | $5.89 | 32,002,200 |
| 2018-01-31 | $6.25 | $6.31 | $6.17 | $6.30 | $6.09 | 28,712,520 |
| 2018-01-30 | $6.33 | $6.35 | $6.22 | $6.26 | $6.05 | 32,002,160 |
| 2018-01-29 | $6.21 | $6.36 | $6.21 | $6.32 | $6.11 | 46,382,300 |
| 2018-01-26 | $6.14 | $6.23 | $6.12 | $6.22 | $6.01 | 22,965,310 |
| 2018-01-25 | $6.11 | $6.23 | $6.06 | $6.16 | $5.95 | 22,800,830 |
| 2018-01-24 | $6.21 | $6.22 | $6.09 | $6.12 | $5.92 | 20,355,900 |
| 2018-01-23 | $6.27 | $6.29 | $6.18 | $6.21 | $6.00 | 16,062,330 |
| 2018-01-22 | $6.21 | $6.29 | $6.17 | $6.27 | $6.06 | 20,352,980 |
| 2018-01-19 | $6.18 | $6.34 | $6.16 | $6.21 | $6.00 | 31,541,960 |
| 2018-01-18 | $6.07 | $6.24 | $6.04 | $6.22 | $6.01 | 26,798,040 |
| 2018-01-17 | $6.16 | $6.16 | $6.01 | $6.07 | $5.87 | 16,208,180 |
| 2018-01-16 | $6.00 | $6.18 | $6.00 | $6.18 | $5.97 | 18,680,810 |
| 2018-01-15 | $6.15 | $6.24 | $6.01 | $6.03 | $5.83 | 26,426,990 |
| 2018-01-12 | $6.12 | $6.30 | $6.12 | $6.16 | $5.95 | 27,092,120 |
| 2018-01-11 | $6.12 | $6.19 | $6.09 | $6.12 | $5.92 | 13,611,430 |
| 2018-01-10 | $6.24 | $6.26 | $6.04 | $6.14 | $5.94 | 24,595,920 |
| 2018-01-09 | $6.33 | $6.42 | $6.23 | $6.24 | $6.03 | 23,118,300 |
| 2018-01-08 | $6.19 | $6.38 | $6.17 | $6.33 | $6.12 | 35,082,750 |
| 2018-01-05 | $6.14 | $6.30 | $6.11 | $6.21 | $6.00 | 29,345,670 |
| 2018-01-04 | $6.09 | $6.15 | $6.08 | $6.15 | $5.95 | 21,691,840 |
| 2018-01-03 | $6.12 | $6.16 | $6.07 | $6.12 | $5.92 | 24,471,800 |
| 2018-01-02 | $6.00 | $6.14 | $5.95 | $6.14 | $5.94 | 25,724,500 |
| 2018-01-01 | $6.00 | $6.00 | $6.00 | $6.00 | $5.80 | 0 |
| 2017-12-29 | $5.96 | $6.01 | $5.93 | $6.00 | $5.80 | 15,830,150 |
| 2017-12-28 | $5.86 | $6.03 | $5.82 | $5.97 | $5.77 | 20,626,150 |
| 2017-12-27 | $5.90 | $5.91 | $5.83 | $5.88 | $5.68 | 15,041,610 |
| 2017-12-26 | $5.91 | $5.96 | $5.87 | $5.90 | $5.70 | 12,900,880 |
| 2017-12-25 | $5.93 | $5.97 | $5.87 | $5.92 | $5.72 | 16,172,360 |
| 2017-12-22 | $6.03 | $6.06 | $5.91 | $5.92 | $5.72 | 16,247,460 |
| 2017-12-21 | $5.90 | $6.05 | $5.84 | $6.01 | $5.81 | 24,733,140 |
| 2017-12-20 | $5.89 | $5.93 | $5.82 | $5.92 | $5.72 | 17,531,790 |
| 2017-12-19 | $5.83 | $5.93 | $5.79 | $5.92 | $5.72 | 18,466,270 |
| 2017-12-18 | $5.80 | $5.86 | $5.76 | $5.83 | $5.64 | 14,145,150 |
| 2017-12-15 | $5.77 | $5.93 | $5.70 | $5.82 | $5.63 | 25,706,590 |
| 2017-12-14 | $5.58 | $5.82 | $5.55 | $5.79 | $5.60 | 26,313,230 |
| 2017-12-13 | $5.49 | $5.59 | $5.46 | $5.57 | $5.38 | 13,652,330 |
| 2017-12-12 | $5.64 | $5.70 | $5.53 | $5.54 | $5.36 | 19,364,450 |
| 2017-12-11 | $5.54 | $5.54 | $5.54 | $5.54 | $5.36 | 0 |
| 2017-12-08 | $5.54 | $5.54 | $5.54 | $5.54 | $5.36 | 0 |
| 2017-12-07 | $5.54 | $5.54 | $5.54 | $5.54 | $5.36 | 0 |
| 2017-12-06 | $5.54 | $5.54 | $5.54 | $5.54 | $5.36 | 0 |
| 2017-12-05 | $5.70 | $5.70 | $5.49 | $5.54 | $5.36 | 22,447,980 |
| 2017-12-04 | $5.86 | $5.90 | $5.71 | $5.73 | $5.54 | 18,073,400 |
| 2017-12-01 | $5.82 | $5.89 | $5.79 | $5.86 | $5.66 | 12,878,600 |
| 2017-11-30 | $5.92 | $5.97 | $5.80 | $5.82 | $5.63 | 24,685,730 |
| 2017-11-29 | $5.69 | $6.00 | $5.69 | $5.95 | $5.75 | 44,588,820 |
| 2017-11-28 | $5.51 | $5.73 | $5.50 | $5.72 | $5.53 | 17,910,620 |
| 2017-11-27 | $5.55 | $5.58 | $5.49 | $5.52 | $5.34 | 11,535,900 |
| 2017-11-24 | $5.45 | $5.58 | $5.42 | $5.55 | $5.37 | 15,239,450 |
| 2017-11-23 | $5.69 | $5.69 | $5.45 | $5.48 | $5.30 | 18,703,340 |
| 2017-11-22 | $5.69 | $5.74 | $5.64 | $5.71 | $5.52 | 18,838,600 |
| 2017-11-21 | $5.75 | $5.77 | $5.64 | $5.69 | $5.50 | 15,920,440 |
| 2017-11-20 | $5.62 | $5.76 | $5.49 | $5.75 | $5.56 | 17,610,920 |
| 2017-11-17 | $5.92 | $5.97 | $5.61 | $5.68 | $5.49 | 30,792,850 |
| 2017-11-16 | $5.94 | $6.01 | $5.92 | $5.95 | $5.75 | 13,388,040 |
| 2017-11-15 | $6.11 | $6.14 | $5.92 | $5.96 | $5.76 | 26,154,800 |
| 2017-11-14 | $6.09 | $6.20 | $6.04 | $6.14 | $5.94 | 32,221,900 |
| 2017-11-13 | $5.94 | $6.14 | $5.90 | $6.12 | $5.92 | 29,862,670 |
| 2017-11-10 | $6.06 | $6.07 | $5.93 | $6.00 | $5.80 | 19,007,160 |
| 2017-11-09 | $6.01 | $6.09 | $6.00 | $6.07 | $5.87 | 13,619,550 |
| 2017-11-08 | $6.03 | $6.13 | $6.01 | $6.04 | $5.84 | 19,261,590 |
| 2017-11-07 | $5.99 | $6.05 | $5.97 | $6.04 | $5.84 | 19,282,300 |
| 2017-11-06 | $5.87 | $6.04 | $5.75 | $6.02 | $5.82 | 26,059,240 |
| 2017-11-03 | $6.04 | $6.07 | $5.80 | $5.88 | $5.68 | 38,432,400 |
| 2017-11-02 | $6.18 | $6.19 | $6.01 | $6.04 | $5.84 | 25,117,250 |
| 2017-11-01 | $6.20 | $6.23 | $6.15 | $6.16 | $5.95 | 22,775,100 |
| 2017-10-31 | $6.14 | $6.25 | $6.14 | $6.23 | $6.02 | 17,257,680 |
| 2017-10-30 | $6.40 | $6.45 | $6.12 | $6.18 | $5.97 | 36,783,500 |
| 2017-10-27 | $6.48 | $6.55 | $6.37 | $6.40 | $6.19 | 26,331,940 |
| 2017-10-26 | $6.37 | $6.53 | $6.33 | $6.46 | $6.24 | 32,314,290 |
| 2017-10-25 | $6.25 | $6.40 | $6.25 | $6.39 | $6.18 | 26,788,310 |
| 2017-10-24 | $6.34 | $6.35 | $6.24 | $6.27 | $6.06 | 21,934,820 |
| 2017-10-23 | $6.33 | $6.40 | $6.24 | $6.38 | $6.17 | 25,718,170 |
| 2017-10-20 | $6.22 | $6.34 | $6.17 | $6.33 | $6.12 | 27,693,250 |
| 2017-10-19 | $6.32 | $6.34 | $6.17 | $6.23 | $6.02 | 38,179,270 |
| 2017-10-18 | $6.61 | $6.61 | $6.34 | $6.36 | $6.15 | 57,395,990 |
| 2017-10-17 | $6.72 | $6.72 | $6.51 | $6.62 | $6.40 | 39,855,890 |
| 2017-10-16 | $6.69 | $6.84 | $6.67 | $6.70 | $6.48 | 60,532,130 |
| 2017-10-13 | $6.64 | $6.67 | $6.58 | $6.65 | $6.43 | 34,257,370 |
| 2017-10-12 | $6.63 | $6.69 | $6.51 | $6.66 | $6.44 | 50,864,290 |
| 2017-10-11 | $6.95 | $6.96 | $6.58 | $6.64 | $6.42 | 131,649,680 |
| 2017-10-10 | $7.28 | $7.28 | $7.08 | $7.16 | $6.92 | 70,004,400 |
| 2017-10-09 | $7.35 | $7.35 | $7.06 | $7.31 | $7.07 | 103,654,420 |
| 2017-10-06 | $7.23 | $7.23 | $7.23 | $7.23 | $6.99 | 0 |
| 2017-10-05 | $7.23 | $7.23 | $7.23 | $7.23 | $6.99 | 0 |
| 2017-10-04 | $7.23 | $7.23 | $7.23 | $7.23 | $6.99 | 0 |
| 2017-10-03 | $7.23 | $7.23 | $7.23 | $7.23 | $6.99 | 0 |
| 2017-10-02 | $7.23 | $7.23 | $7.23 | $7.23 | $6.99 | 0 |
| 2017-09-29 | $6.74 | $7.25 | $6.72 | $7.23 | $6.99 | 120,369,690 |
| 2017-09-28 | $6.78 | $6.82 | $6.68 | $6.70 | $6.48 | 45,779,610 |
| 2017-09-27 | $6.47 | $6.78 | $6.45 | $6.77 | $6.54 | 75,054,980 |
| 2017-09-26 | $6.32 | $6.49 | $6.29 | $6.48 | $6.26 | 29,209,070 |
| 2017-09-25 | $6.59 | $6.65 | $6.33 | $6.35 | $6.14 | 44,386,190 |
| 2017-09-22 | $6.45 | $6.60 | $6.31 | $6.57 | $6.35 | 45,768,030 |
| 2017-09-21 | $6.43 | $6.66 | $6.41 | $6.47 | $6.25 | 54,815,650 |
| 2017-09-20 | $6.36 | $6.47 | $6.27 | $6.47 | $6.25 | 35,848,650 |
| 2017-09-19 | $6.48 | $6.49 | $6.29 | $6.33 | $6.12 | 38,137,590 |
| 2017-09-18 | $6.46 | $6.51 | $6.40 | $6.49 | $6.27 | 37,555,380 |
| 2017-09-15 | $6.62 | $6.64 | $6.39 | $6.48 | $6.26 | 48,913,090 |
| 2017-09-14 | $6.72 | $6.84 | $6.54 | $6.61 | $6.39 | 67,356,760 |
| 2017-09-13 | $6.68 | $6.87 | $6.63 | $6.71 | $6.49 | 75,822,220 |
| 2017-09-12 | $6.63 | $6.82 | $6.54 | $6.64 | $6.42 | 97,456,380 |
| 2017-09-11 | $6.39 | $6.63 | $6.37 | $6.61 | $6.39 | 90,497,610 |
| 2017-09-08 | $6.27 | $6.39 | $6.25 | $6.37 | $6.16 | 57,345,410 |
| 2017-09-07 | $6.41 | $6.43 | $6.23 | $6.24 | $6.03 | 56,979,510 |
| 2017-09-06 | $6.40 | $6.44 | $6.29 | $6.39 | $6.18 | 55,168,170 |
| 2017-09-05 | $6.49 | $6.61 | $6.39 | $6.44 | $6.23 | 58,750,150 |
| 2017-09-04 | $6.57 | $6.72 | $6.40 | $6.42 | $6.21 | 83,627,910 |
| 2017-09-01 | $6.22 | $6.49 | $6.17 | $6.45 | $6.24 | 72,449,590 |
| 2017-08-31 | $6.17 | $6.28 | $6.11 | $6.22 | $6.01 | 40,058,230 |
| 2017-08-30 | $6.02 | $6.27 | $6.00 | $6.19 | $5.98 | 64,001,140 |
| 2017-08-29 | $6.02 | $6.07 | $5.97 | $5.99 | $5.79 | 22,338,090 |
| 2017-08-28 | $6.02 | $6.05 | $5.95 | $6.02 | $5.82 | 33,945,190 |
| 2017-08-25 | $5.79 | $6.04 | $5.78 | $6.00 | $5.80 | 39,340,870 |
| 2017-08-24 | $5.84 | $5.88 | $5.78 | $5.80 | $5.61 | 17,569,400 |
| 2017-08-23 | $5.95 | $5.95 | $5.80 | $5.87 | $5.67 | 28,908,080 |
| 2017-08-22 | $6.05 | $6.09 | $5.95 | $5.96 | $5.76 | 32,410,350 |
| 2017-08-21 | $6.03 | $6.10 | $5.97 | $6.05 | $5.85 | 32,463,720 |
| 2017-08-18 | $5.99 | $6.05 | $5.95 | $6.01 | $5.81 | 25,953,220 |
| 2017-08-17 | $6.01 | $6.09 | $5.99 | $6.04 | $5.84 | 28,648,200 |
| 2017-08-16 | $6.07 | $6.12 | $5.99 | $6.01 | $5.81 | 34,216,700 |
| 2017-08-15 | $5.98 | $6.13 | $5.84 | $6.12 | $5.92 | 72,256,570 |
| 2017-08-14 | $6.02 | $6.10 | $5.93 | $6.01 | $5.81 | 77,566,800 |
| 2017-08-11 | $6.22 | $6.42 | $6.04 | $6.15 | $5.95 | 75,589,690 |
| 2017-08-10 | $6.35 | $6.36 | $6.14 | $6.28 | $6.07 | 59,823,190 |
| 2017-08-09 | $6.31 | $6.36 | $6.16 | $6.34 | $6.13 | 52,909,810 |
| 2017-08-08 | $6.46 | $6.62 | $6.27 | $6.31 | $6.10 | 67,848,240 |
| 2017-08-07 | $6.35 | $6.50 | $6.18 | $6.49 | $6.27 | 62,291,140 |
| 2017-08-04 | $6.43 | $6.74 | $6.35 | $6.36 | $6.15 | 87,958,240 |
| 2017-08-03 | $6.39 | $6.50 | $6.34 | $6.43 | $6.22 | 37,333,140 |
| 2017-08-02 | $6.48 | $6.62 | $6.36 | $6.42 | $6.21 | 59,451,470 |
| 2017-08-01 | $6.36 | $6.57 | $6.25 | $6.56 | $6.34 | 97,895,560 |
| 2017-07-31 | $6.04 | $6.50 | $6.04 | $6.32 | $6.11 | 93,884,190 |
| 2017-07-28 | $5.96 | $6.06 | $5.94 | $6.05 | $5.85 | 29,834,350 |
| 2017-07-27 | $6.16 | $6.18 | $5.90 | $6.00 | $5.80 | 57,441,860 |
| 2017-07-26 | $6.07 | $6.17 | $6.03 | $6.16 | $5.95 | 52,207,380 |
| 2017-07-25 | $6.06 | $6.09 | $5.91 | $6.05 | $5.85 | 55,395,990 |
| 2017-07-24 | $6.41 | $6.46 | $6.05 | $6.09 | $5.89 | 103,390,520 |
| 2017-07-21 | $6.19 | $6.42 | $6.17 | $6.41 | $6.20 | 74,049,210 |
| 2017-07-20 | $6.29 | $6.37 | $6.14 | $6.23 | $6.02 | 56,892,420 |
| 2017-07-19 | $5.82 | $6.30 | $5.80 | $6.28 | $6.07 | 91,473,140 |
| 2017-07-18 | $5.68 | $5.86 | $5.66 | $5.86 | $5.66 | 45,572,520 |
| 2017-07-17 | $5.97 | $5.97 | $5.61 | $5.70 | $5.51 | 60,629,460 |
| 2017-07-14 | $5.93 | $6.07 | $5.80 | $6.01 | $5.81 | 47,247,410 |
| 2017-07-13 | $5.99 | $6.19 | $5.94 | $5.97 | $5.77 | 70,274,580 |
| 2017-07-12 | $5.89 | $6.06 | $5.75 | $6.05 | $5.85 | 72,338,830 |
| 2017-07-11 | $6.18 | $6.19 | $5.89 | $5.91 | $5.71 | 89,266,180 |
| 2017-07-10 | $6.18 | $6.32 | $6.03 | $6.25 | $6.04 | 96,980,190 |
| 2017-07-07 | $5.66 | $6.23 | $5.63 | $6.16 | $5.95 | 110,338,670 |
| 2017-07-06 | $5.66 | $5.86 | $5.54 | $5.66 | $5.47 | 75,660,020 |
| 2017-07-05 | $5.43 | $5.74 | $5.40 | $5.73 | $5.54 | 70,688,700 |
| 2017-07-04 | $5.42 | $5.46 | $5.36 | $5.43 | $5.25 | 31,689,100 |
| 2017-07-03 | $5.19 | $5.40 | $5.19 | $5.39 | $5.21 | 42,575,680 |
| 2017-06-30 | $5.16 | $5.21 | $5.15 | $5.19 | $5.02 | 15,522,280 |
| 2017-06-29 | $5.12 | $5.27 | $5.11 | $5.19 | $5.02 | 30,528,240 |
| 2017-06-28 | $5.10 | $5.16 | $5.08 | $5.10 | $4.93 | 18,918,410 |
| 2017-06-27 | $5.11 | $5.21 | $5.09 | $5.12 | $4.95 | 24,858,010 |
| 2017-06-26 | $4.98 | $5.16 | $4.98 | $5.14 | $4.97 | 41,542,030 |
| 2017-06-23 | $4.84 | $5.02 | $4.83 | $5.00 | $4.83 | 39,552,250 |
| 2017-06-22 | $4.91 | $4.99 | $4.83 | $4.84 | $4.68 | 25,522,370 |
| 2017-06-21 | $4.91 | $4.92 | $4.84 | $4.91 | $4.75 | 15,344,690 |
| 2017-06-20 | $4.82 | $4.94 | $4.79 | $4.90 | $4.74 | 24,788,460 |
| 2017-06-19 | $4.77 | $4.85 | $4.76 | $4.82 | $4.66 | 21,413,920 |
| 2017-06-16 | $4.79 | $4.80 | $4.73 | $4.74 | $4.58 | 13,359,570 |
| 2017-06-15 | $4.81 | $4.83 | $4.74 | $4.80 | $4.64 | 16,147,220 |
| 2017-06-14 | $4.79 | $4.82 | $4.73 | $4.79 | $4.63 | 19,046,790 |
| 2017-06-13 | $4.78 | $4.88 | $4.75 | $4.81 | $4.65 | 35,263,260 |
| 2017-06-12 | $4.59 | $4.82 | $4.57 | $4.76 | $4.60 | 39,878,120 |
| 2017-06-09 | $4.60 | $4.64 | $4.57 | $4.61 | $4.46 | 14,098,380 |
| 2017-06-08 | $4.60 | $4.63 | $4.57 | $4.62 | $4.47 | 17,612,610 |
| 2017-06-07 | $4.46 | $4.62 | $4.45 | $4.59 | $4.44 | 25,128,610 |
| 2017-06-06 | $4.45 | $4.48 | $4.41 | $4.47 | $4.32 | 16,779,530 |
| 2017-06-05 | $4.37 | $4.49 | $4.34 | $4.46 | $4.31 | 24,433,350 |
| 2017-06-02 | $4.38 | $4.40 | $4.22 | $4.38 | $4.23 | 38,382,630 |
| 2017-06-01 | $4.57 | $4.57 | $4.37 | $4.38 | $4.23 | 26,043,640 |
| 2017-05-31 | $4.62 | $4.65 | $4.53 | $4.56 | $4.41 | 15,013,700 |
| 2017-05-30 | $4.56 | $4.56 | $4.56 | $4.56 | $4.41 | 0 |
| 2017-05-29 | $4.56 | $4.56 | $4.56 | $4.56 | $4.41 | 0 |
| 2017-05-26 | $4.52 | $4.60 | $4.50 | $4.56 | $4.41 | 12,900,600 |
| 2017-05-25 | $4.46 | $4.53 | $4.35 | $4.52 | $4.37 | 19,134,500 |
| 2017-05-24 | $4.41 | $4.51 | $4.37 | $4.46 | $4.29 | 21,273,900 |
| 2017-05-23 | $4.66 | $4.70 | $4.44 | $4.45 | $4.28 | 24,879,960 |
| 2017-05-22 | $4.81 | $4.81 | $4.66 | $4.70 | $4.52 | 17,430,560 |
| 2017-05-19 | $4.85 | $4.88 | $4.79 | $4.81 | $4.63 | 11,418,330 |
| 2017-05-18 | $4.87 | $4.88 | $4.83 | $4.86 | $4.68 | 13,867,890 |
| 2017-05-17 | $4.93 | $4.97 | $4.87 | $4.90 | $4.72 | 19,262,960 |
| 2017-05-16 | $4.81 | $4.95 | $4.75 | $4.93 | $4.74 | 25,303,950 |
| 2017-05-15 | $4.85 | $4.89 | $4.78 | $4.84 | $4.66 | 17,143,020 |
| 2017-05-12 | $4.84 | $4.91 | $4.79 | $4.85 | $4.67 | 20,467,820 |
| 2017-05-11 | $4.79 | $4.86 | $4.62 | $4.85 | $4.67 | 27,444,580 |
| 2017-05-10 | $4.85 | $4.95 | $4.78 | $4.79 | $4.61 | 21,619,750 |
| 2017-05-09 | $4.72 | $4.83 | $4.67 | $4.81 | $4.63 | 22,999,490 |
| 2017-05-08 | $4.89 | $4.95 | $4.72 | $4.76 | $4.58 | 27,115,590 |
| 2017-05-05 | $5.03 | $5.04 | $4.91 | $4.92 | $4.74 | 18,238,310 |
| 2017-05-04 | $5.15 | $5.15 | $5.05 | $5.07 | $4.88 | 19,077,320 |
| 2017-05-03 | $5.00 | $5.20 | $4.97 | $5.15 | $4.96 | 33,895,440 |
| 2017-05-02 | $5.01 | $5.06 | $4.96 | $5.02 | $4.83 | 19,294,320 |
| 2017-05-01 | $5.00 | $5.00 | $5.00 | $5.00 | $4.81 | 0 |
| 2017-04-28 | $4.89 | $5.04 | $4.88 | $5.00 | $4.81 | 27,269,240 |
| 2017-04-27 | $4.90 | $4.97 | $4.78 | $4.90 | $4.72 | 32,394,450 |
| 2017-04-26 | $4.84 | $4.96 | $4.83 | $4.95 | $4.76 | 26,319,360 |
| 2017-04-25 | $5.03 | $5.05 | $4.84 | $4.86 | $4.68 | 45,282,690 |
| 2017-04-24 | $5.18 | $5.25 | $5.00 | $5.01 | $4.82 | 33,711,320 |
| 2017-04-21 | $5.26 | $5.35 | $5.20 | $5.22 | $5.02 | 30,923,450 |
| 2017-04-20 | $5.12 | $5.27 | $5.11 | $5.24 | $5.04 | 41,038,100 |
| 2017-04-19 | $5.12 | $5.18 | $5.07 | $5.12 | $4.93 | 27,416,300 |
| 2017-04-18 | $5.06 | $5.24 | $5.06 | $5.13 | $4.94 | 40,109,560 |
| 2017-04-17 | $4.99 | $5.12 | $4.90 | $5.09 | $4.90 | 35,195,350 |
| 2017-04-14 | $5.15 | $5.17 | $5.00 | $5.01 | $4.82 | 30,127,750 |
| 2017-04-13 | $5.12 | $5.20 | $5.09 | $5.15 | $4.96 | 22,008,390 |
| 2017-04-12 | $5.18 | $5.21 | $5.10 | $5.12 | $4.93 | 32,948,030 |
| 2017-04-11 | $5.34 | $5.35 | $5.09 | $5.18 | $4.99 | 66,442,450 |
| 2017-04-10 | $5.07 | $5.31 | $5.04 | $5.28 | $5.08 | 75,000,910 |
| 2017-04-07 | $5.05 | $5.09 | $4.97 | $5.05 | $4.86 | 30,757,640 |
| 2017-04-06 | $5.04 | $5.08 | $4.99 | $5.07 | $4.88 | 29,672,280 |
| 2017-04-05 | $5.14 | $5.26 | $5.02 | $5.05 | $4.86 | 63,912,670 |
| 2017-04-04 | $5.13 | $5.13 | $5.13 | $5.13 | $4.94 | 0 |
| 2017-04-03 | $5.13 | $5.13 | $5.13 | $5.13 | $4.94 | 0 |
| 2017-03-31 | $4.91 | $5.15 | $4.91 | $5.13 | $4.94 | 56,178,430 |
| 2017-03-30 | $4.94 | $4.99 | $4.86 | $4.89 | $4.71 | 24,867,680 |
| 2017-03-29 | $4.84 | $4.99 | $4.81 | $4.95 | $4.76 | 34,557,460 |
| 2017-03-28 | $4.79 | $4.85 | $4.76 | $4.81 | $4.63 | 17,394,200 |
| 2017-03-27 | $4.79 | $4.85 | $4.73 | $4.80 | $4.62 | 27,288,820 |
| 2017-03-24 | $4.70 | $4.78 | $4.62 | $4.73 | $4.55 | 27,949,520 |
| 2017-03-23 | $4.82 | $4.83 | $4.65 | $4.71 | $4.53 | 42,900,630 |
| 2017-03-22 | $4.86 | $4.94 | $4.77 | $4.83 | $4.65 | 34,411,200 |
| 2017-03-21 | $4.88 | $4.96 | $4.87 | $4.94 | $4.75 | 22,257,770 |
| 2017-03-20 | $4.75 | $4.91 | $4.75 | $4.86 | $4.68 | 20,528,170 |
| 2017-03-17 | $4.85 | $4.87 | $4.74 | $4.74 | $4.56 | 16,618,540 |
| 2017-03-16 | $4.70 | $4.86 | $4.70 | $4.83 | $4.65 | 29,581,430 |
| 2017-03-15 | $4.76 | $4.78 | $4.66 | $4.69 | $4.51 | 21,553,900 |
| 2017-03-14 | $4.76 | $4.80 | $4.70 | $4.76 | $4.58 | 17,184,660 |
| 2017-03-13 | $4.73 | $4.77 | $4.63 | $4.76 | $4.58 | 24,137,530 |
| 2017-03-10 | $4.68 | $4.82 | $4.66 | $4.76 | $4.58 | 39,038,510 |
| 2017-03-09 | $4.89 | $4.90 | $4.62 | $4.65 | $4.48 | 56,980,420 |
| 2017-03-08 | $4.92 | $4.98 | $4.88 | $4.90 | $4.72 | 20,419,840 |
| 2017-03-07 | $4.96 | $4.98 | $4.90 | $4.92 | $4.74 | 17,767,910 |
| 2017-03-06 | $4.96 | $4.97 | $4.85 | $4.95 | $4.76 | 36,369,710 |
| 2017-03-03 | $4.98 | $5.01 | $4.96 | $4.97 | $4.78 | 17,977,720 |
| 2017-03-02 | $5.03 | $5.04 | $4.97 | $4.98 | $4.79 | 20,149,450 |
| 2017-03-01 | $5.11 | $5.15 | $5.02 | $5.05 | $4.86 | 29,074,900 |
| 2017-02-28 | $4.96 | $5.03 | $4.94 | $5.01 | $4.82 | 24,661,990 |
| 2017-02-27 | $5.04 | $5.10 | $4.95 | $4.98 | $4.79 | 39,500,770 |
| 2017-02-24 | $5.20 | $5.24 | $4.98 | $5.09 | $4.90 | 53,368,360 |
| 2017-02-23 | $5.26 | $5.39 | $5.18 | $5.24 | $5.04 | 45,120,940 |
| 2017-02-22 | $5.16 | $5.27 | $5.14 | $5.21 | $5.01 | 34,142,700 |
| 2017-02-21 | $5.19 | $5.33 | $5.13 | $5.18 | $4.99 | 35,947,220 |
| 2017-02-20 | $5.03 | $5.23 | $4.95 | $5.19 | $4.99 | 43,971,780 |
| 2017-02-17 | $5.10 | $5.11 | $4.96 | $5.01 | $4.82 | 31,513,650 |
| 2017-02-16 | $5.00 | $5.12 | $4.91 | $5.11 | $4.92 | 46,671,720 |
| 2017-02-15 | $5.16 | $5.21 | $4.98 | $5.00 | $4.81 | 48,419,550 |
| 2017-02-14 | $5.06 | $5.40 | $5.02 | $5.14 | $4.95 | 58,445,660 |
| 2017-02-13 | $5.02 | $5.12 | $4.93 | $4.99 | $4.80 | 46,854,070 |
| 2017-02-10 | $4.92 | $5.15 | $4.90 | $5.07 | $4.88 | 58,023,830 |
| 2017-02-09 | $4.90 | $5.15 | $4.84 | $4.94 | $4.75 | 67,383,620 |
| 2017-02-08 | $4.64 | $4.90 | $4.58 | $4.90 | $4.72 | 61,134,060 |
| 2017-02-07 | $4.60 | $4.70 | $4.56 | $4.64 | $4.47 | 41,632,270 |
| 2017-02-06 | $4.42 | $4.64 | $4.42 | $4.63 | $4.46 | 54,983,590 |
| 2017-02-03 | $4.56 | $4.58 | $4.38 | $4.41 | $4.24 | 30,771,190 |
| 2017-02-02 | $4.54 | $4.54 | $4.54 | $4.54 | $4.37 | 0 |
| 2017-02-01 | $4.54 | $4.54 | $4.54 | $4.54 | $4.37 | 0 |
| 2017-01-31 | $4.54 | $4.54 | $4.54 | $4.54 | $4.37 | 0 |
| 2017-01-30 | $4.54 | $4.54 | $4.54 | $4.54 | $4.37 | 0 |
| 2017-01-27 | $4.54 | $4.54 | $4.54 | $4.54 | $4.37 | 0 |
| 2017-01-26 | $4.55 | $4.60 | $4.46 | $4.54 | $4.37 | 36,491,350 |
| 2017-01-25 | $4.47 | $4.73 | $4.46 | $4.55 | $4.38 | 49,380,770 |
| 2017-01-24 | $4.41 | $4.52 | $4.35 | $4.51 | $4.34 | 41,413,040 |
| 2017-01-23 | $4.57 | $4.58 | $4.43 | $4.45 | $4.28 | 38,890,640 |
| 2017-01-20 | $4.35 | $4.55 | $4.35 | $4.50 | $4.33 | 62,966,780 |
| 2017-01-19 | $4.44 | $4.65 | $4.35 | $4.38 | $4.22 | 70,331,110 |
| 2017-01-18 | $4.50 | $4.57 | $4.43 | $4.47 | $4.30 | 68,839,710 |
| 2017-01-17 | $4.15 | $4.64 | $4.12 | $4.60 | $4.43 | 130,019,280 |
| 2017-01-16 | $4.20 | $4.48 | $3.96 | $4.22 | $4.06 | 90,669,080 |
| 2017-01-13 | $4.10 | $4.30 | $4.07 | $4.19 | $4.03 | 60,942,990 |
| 2017-01-12 | $4.10 | $4.34 | $4.10 | $4.13 | $3.97 | 83,686,560 |
| 2017-01-11 | $4.08 | $4.19 | $4.04 | $4.10 | $3.95 | 65,343,940 |
| 2017-01-10 | $4.21 | $4.37 | $4.10 | $4.14 | $3.98 | 143,922,160 |
| 2017-01-09 | $3.95 | $4.21 | $3.95 | $4.21 | $4.05 | 169,628,090 |
| 2017-01-06 | $3.83 | $3.85 | $3.79 | $3.83 | $3.69 | 15,059,450 |
| 2017-01-05 | $3.81 | $3.87 | $3.79 | $3.84 | $3.70 | 26,082,020 |
| 2017-01-04 | $3.80 | $3.83 | $3.78 | $3.82 | $3.68 | 21,904,560 |
| 2017-01-03 | $3.74 | $3.81 | $3.73 | $3.81 | $3.67 | 29,224,680 |
| 2017-01-02 | $3.74 | $3.74 | $3.74 | $3.74 | $3.60 | 0 |
| 2016-12-30 | $3.69 | $3.75 | $3.68 | $3.74 | $3.60 | 17,798,910 |
| 2016-12-29 | $3.75 | $3.76 | $3.68 | $3.69 | $3.55 | 20,025,380 |
| 2016-12-28 | $3.72 | $3.76 | $3.69 | $3.75 | $3.61 | 23,022,410 |
| 2016-12-27 | $3.72 | $3.76 | $3.71 | $3.72 | $3.58 | 23,491,160 |
| 2016-12-26 | $3.65 | $3.75 | $3.61 | $3.73 | $3.59 | 27,113,830 |
| 2016-12-23 | $3.70 | $3.71 | $3.64 | $3.66 | $3.52 | 12,377,790 |
| 2016-12-22 | $3.71 | $3.72 | $3.67 | $3.70 | $3.56 | 10,827,380 |
| 2016-12-21 | $3.71 | $3.73 | $3.68 | $3.71 | $3.57 | 17,909,870 |
| 2016-12-20 | $3.66 | $3.72 | $3.65 | $3.71 | $3.57 | 25,741,790 |
| 2016-12-19 | $3.64 | $3.67 | $3.62 | $3.66 | $3.52 | 15,044,600 |
| 2016-12-16 | $3.62 | $3.65 | $3.59 | $3.65 | $3.51 | 16,737,390 |
| 2016-12-15 | $3.55 | $3.64 | $3.55 | $3.62 | $3.48 | 18,170,390 |
| 2016-12-14 | $3.53 | $3.62 | $3.52 | $3.59 | $3.46 | 20,872,300 |
| 2016-12-13 | $3.49 | $3.56 | $3.48 | $3.54 | $3.41 | 16,522,450 |
| 2016-12-12 | $3.65 | $3.67 | $3.50 | $3.51 | $3.38 | 21,974,950 |
| 2016-12-09 | $3.64 | $3.67 | $3.62 | $3.65 | $3.51 | 10,501,900 |
| 2016-12-08 | $3.66 | $3.67 | $3.62 | $3.64 | $3.50 | 12,253,640 |
| 2016-12-07 | $3.62 | $3.66 | $3.61 | $3.66 | $3.52 | 11,729,060 |
| 2016-12-06 | $3.58 | $3.64 | $3.58 | $3.63 | $3.49 | 14,017,610 |
| 2016-12-05 | $3.57 | $3.62 | $3.55 | $3.58 | $3.45 | 18,549,660 |
| 2016-12-02 | $3.72 | $3.72 | $3.60 | $3.61 | $3.47 | 29,437,910 |
| 2016-12-01 | $3.72 | $3.75 | $3.70 | $3.72 | $3.58 | 17,978,240 |
| 2016-11-30 | $3.74 | $3.76 | $3.69 | $3.71 | $3.57 | 22,858,070 |
| 2016-11-29 | $3.84 | $3.84 | $3.74 | $3.75 | $3.61 | 34,707,220 |
| 2016-11-28 | $3.75 | $3.89 | $3.73 | $3.85 | $3.71 | 55,842,650 |
| 2016-11-25 | $3.73 | $3.75 | $3.66 | $3.74 | $3.60 | 21,134,830 |
| 2016-11-24 | $3.73 | $3.76 | $3.72 | $3.75 | $3.61 | 18,817,650 |
| 2016-11-23 | $3.80 | $3.81 | $3.72 | $3.74 | $3.60 | 22,572,250 |
| 2016-11-22 | $3.77 | $3.81 | $3.75 | $3.81 | $3.67 | 23,581,330 |
| 2016-11-21 | $3.75 | $3.78 | $3.74 | $3.77 | $3.63 | 19,083,060 |
| 2016-11-18 | $3.80 | $3.81 | $3.73 | $3.75 | $3.61 | 24,622,840 |
| 2016-11-17 | $3.85 | $3.86 | $3.77 | $3.80 | $3.66 | 29,680,190 |
| 2016-11-16 | $3.80 | $3.88 | $3.77 | $3.84 | $3.70 | 39,645,090 |
| 2016-11-15 | $3.76 | $3.78 | $3.74 | $3.77 | $3.63 | 22,183,440 |
| 2016-11-14 | $3.75 | $3.84 | $3.72 | $3.75 | $3.61 | 47,035,090 |
| 2016-11-11 | $3.70 | $3.74 | $3.69 | $3.74 | $3.60 | 26,842,870 |
| 2016-11-10 | $3.69 | $3.72 | $3.67 | $3.71 | $3.57 | 26,131,220 |
| 2016-11-09 | $3.64 | $3.75 | $3.62 | $3.66 | $3.52 | 43,829,960 |
| 2016-11-08 | $3.67 | $3.68 | $3.64 | $3.65 | $3.51 | 17,401,600 |
| 2016-11-07 | $3.62 | $3.68 | $3.61 | $3.67 | $3.53 | 29,460,990 |
| 2016-11-04 | $3.59 | $3.64 | $3.57 | $3.62 | $3.48 | 18,475,510 |
| 2016-11-03 | $3.56 | $3.62 | $3.55 | $3.59 | $3.46 | 21,016,480 |
| 2016-11-02 | $3.62 | $3.62 | $3.55 | $3.57 | $3.44 | 14,597,600 |
| 2016-11-01 | $3.58 | $3.63 | $3.56 | $3.62 | $3.48 | 14,956,440 |
| 2016-10-31 | $3.55 | $3.58 | $3.54 | $3.58 | $3.45 | 0 |
| 2016-10-28 | $3.63 | $3.63 | $3.54 | $3.58 | $3.45 | 16,116,890 |
| 2016-10-27 | $3.60 | $3.64 | $3.59 | $3.63 | $3.49 | 14,938,870 |
| 2016-10-26 | $3.64 | $3.67 | $3.58 | $3.60 | $3.46 | 25,984,200 |
| 2016-10-25 | $3.58 | $3.65 | $3.57 | $3.64 | $3.50 | 30,040,230 |
| 2016-10-24 | $3.54 | $3.61 | $3.53 | $3.59 | $3.46 | 28,585,770 |
| 2016-10-21 | $3.55 | $3.57 | $3.50 | $3.55 | $3.42 | 18,666,060 |
| 2016-10-20 | $3.53 | $3.58 | $3.52 | $3.56 | $3.43 | 19,595,210 |
| 2016-10-19 | $3.53 | $3.56 | $3.51 | $3.53 | $3.40 | 16,497,290 |
| 2016-10-18 | $3.47 | $3.55 | $3.47 | $3.54 | $3.41 | 21,175,120 |
| 2016-10-17 | $3.52 | $3.53 | $3.47 | $3.48 | $3.35 | 17,643,040 |
| 2016-10-14 | $3.52 | $3.53 | $3.48 | $3.51 | $3.38 | 16,268,710 |
| 2016-10-13 | $3.52 | $3.55 | $3.50 | $3.54 | $3.41 | 20,879,740 |
| 2016-10-12 | $3.50 | $3.53 | $3.50 | $3.53 | $3.40 | 16,856,110 |
| 2016-10-11 | $3.50 | $3.53 | $3.49 | $3.52 | $3.39 | 17,191,440 |
| 2016-10-10 | $3.47 | $3.51 | $3.47 | $3.51 | $3.38 | 17,291,850 |
| 2016-10-07 | $3.46 | $3.46 | $3.46 | $3.46 | $3.33 | 0 |
| 2016-10-06 | $3.46 | $3.46 | $3.46 | $3.46 | $3.33 | 0 |
| 2016-10-05 | $3.46 | $3.46 | $3.46 | $3.46 | $3.33 | 0 |
| 2016-10-04 | $3.46 | $3.46 | $3.46 | $3.46 | $3.33 | 0 |
| 2016-10-03 | $3.46 | $3.46 | $3.46 | $3.46 | $3.33 | 0 |
| 2016-09-30 | $3.44 | $3.46 | $3.43 | $3.46 | $3.33 | 11,515,220 |
| 2016-09-29 | $3.42 | $3.47 | $3.41 | $3.46 | $3.33 | 13,835,510 |
| 2016-09-28 | $3.42 | $3.43 | $3.39 | $3.42 | $3.29 | 10,754,330 |
| 2016-09-27 | $3.39 | $3.43 | $3.38 | $3.43 | $3.30 | 10,722,550 |
| 2016-09-26 | $3.43 | $3.45 | $3.38 | $3.39 | $3.26 | 12,577,400 |
| 2016-09-23 | $3.47 | $3.49 | $3.44 | $3.45 | $3.32 | 11,215,430 |
| 2016-09-22 | $3.47 | $3.49 | $3.45 | $3.48 | $3.35 | 13,122,600 |
| 2016-09-21 | $3.44 | $3.47 | $3.43 | $3.45 | $3.32 | 11,275,230 |
| 2016-09-20 | $3.44 | $3.45 | $3.42 | $3.44 | $3.31 | 9,858,800 |
| 2016-09-19 | $3.39 | $3.44 | $3.39 | $3.44 | $3.31 | 8,386,870 |
| 2016-09-16 | $3.39 | $3.39 | $3.39 | $3.39 | $3.26 | 0 |
| 2016-09-15 | $3.39 | $3.39 | $3.39 | $3.39 | $3.26 | 0 |
| 2016-09-14 | $3.38 | $3.42 | $3.36 | $3.39 | $3.26 | 12,151,870 |
| 2016-09-13 | $3.38 | $3.42 | $3.36 | $3.41 | $3.28 | 15,540,160 |
| 2016-09-12 | $3.42 | $3.44 | $3.35 | $3.36 | $3.23 | 25,545,030 |
| 2016-09-09 | $3.52 | $3.53 | $3.45 | $3.47 | $3.34 | 24,381,920 |
| 2016-09-08 | $3.51 | $3.55 | $3.49 | $3.52 | $3.39 | 20,180,010 |
| 2016-09-07 | $3.53 | $3.55 | $3.50 | $3.51 | $3.38 | 26,790,560 |
| 2016-09-06 | $3.48 | $3.55 | $3.44 | $3.54 | $3.41 | 39,560,770 |
| 2016-09-05 | $3.46 | $3.51 | $3.45 | $3.50 | $3.37 | 26,089,220 |
| 2016-09-02 | $3.42 | $3.50 | $3.41 | $3.48 | $3.35 | 34,367,630 |
| 2016-09-01 | $3.45 | $3.47 | $3.42 | $3.43 | $3.30 | 13,379,950 |
| 2016-08-31 | $3.45 | $3.47 | $3.41 | $3.46 | $3.33 | 12,925,560 |
| 2016-08-30 | $3.46 | $3.47 | $3.44 | $3.46 | $3.33 | 13,279,280 |
| 2016-08-29 | $3.39 | $3.47 | $3.38 | $3.46 | $3.33 | 27,875,050 |
| 2016-08-26 | $3.39 | $3.43 | $3.38 | $3.39 | $3.26 | 25,697,840 |
| 2016-08-25 | $3.44 | $3.44 | $3.32 | $3.39 | $3.26 | 31,924,350 |
| 2016-08-24 | $3.47 | $3.53 | $3.45 | $3.47 | $3.34 | 35,533,250 |
| 2016-08-23 | $3.42 | $3.49 | $3.41 | $3.45 | $3.32 | 42,294,770 |
| 2016-08-22 | $3.43 | $3.44 | $3.40 | $3.41 | $3.28 | 14,461,880 |
| 2016-08-19 | $3.42 | $3.44 | $3.40 | $3.43 | $3.30 | 15,244,940 |
| 2016-08-18 | $3.43 | $3.45 | $3.41 | $3.43 | $3.30 | 15,557,490 |
| 2016-08-17 | $3.44 | $3.44 | $3.39 | $3.42 | $3.29 | 16,784,730 |
| 2016-08-16 | $3.43 | $3.45 | $3.40 | $3.44 | $3.31 | 19,150,540 |
| 2016-08-15 | $3.36 | $3.44 | $3.35 | $3.42 | $3.29 | 22,639,310 |
| 2016-08-12 | $3.32 | $3.37 | $3.31 | $3.37 | $3.24 | 13,605,850 |
| 2016-08-11 | $3.36 | $3.38 | $3.31 | $3.32 | $3.20 | 11,220,400 |
| 2016-08-10 | $3.38 | $3.41 | $3.35 | $3.36 | $3.23 | 15,928,580 |
| 2016-08-09 | $3.31 | $3.38 | $3.31 | $3.38 | $3.25 | 16,006,410 |
| 2016-08-08 | $3.28 | $3.34 | $3.27 | $3.33 | $3.20 | 12,607,580 |
| 2016-08-05 | $3.27 | $3.30 | $3.25 | $3.29 | $3.17 | 14,981,680 |
| 2016-08-04 | $3.26 | $3.28 | $3.24 | $3.27 | $3.15 | 10,025,250 |
| 2016-08-03 | $3.25 | $3.27 | $3.24 | $3.27 | $3.15 | 9,277,450 |
| 2016-08-02 | $3.21 | $3.26 | $3.21 | $3.25 | $3.13 | 8,855,350 |
| 2016-08-01 | $3.25 | $3.27 | $3.18 | $3.22 | $3.10 | 16,748,170 |
| 2016-07-29 | $3.29 | $3.32 | $3.26 | $3.27 | $3.15 | 14,698,830 |
| 2016-07-28 | $3.31 | $3.32 | $3.25 | $3.29 | $3.17 | 19,643,820 |
| 2016-07-27 | $3.47 | $3.49 | $3.28 | $3.31 | $3.19 | 32,607,270 |
| 2016-07-26 | $3.42 | $3.49 | $3.40 | $3.48 | $3.35 | 17,730,410 |
| 2016-07-25 | $3.42 | $3.46 | $3.38 | $3.41 | $3.28 | 19,044,030 |
| 2016-07-22 | $3.47 | $3.50 | $3.43 | $3.43 | $3.30 | 17,598,460 |
| 2016-07-21 | $3.49 | $3.51 | $3.46 | $3.48 | $3.35 | 19,416,820 |
| 2016-07-20 | $3.50 | $3.52 | $3.46 | $3.47 | $3.34 | 16,393,110 |
| 2016-07-19 | $3.52 | $3.53 | $3.46 | $3.52 | $3.39 | 21,564,610 |
| 2016-07-18 | $3.54 | $3.59 | $3.50 | $3.54 | $3.41 | 33,385,110 |
| 2016-07-15 | $3.50 | $3.56 | $3.46 | $3.55 | $3.42 | 35,564,100 |
| 2016-07-14 | $3.53 | $3.54 | $3.46 | $3.50 | $3.37 | 23,607,300 |
| 2016-07-13 | $3.56 | $3.57 | $3.52 | $3.53 | $3.40 | 25,612,830 |
| 2016-07-12 | $3.55 | $3.58 | $3.48 | $3.56 | $3.43 | 39,009,330 |
| 2016-07-11 | $3.57 | $3.60 | $3.44 | $3.58 | $3.45 | 54,482,690 |
| 2016-07-08 | $3.38 | $3.65 | $3.36 | $3.59 | $3.46 | 60,738,130 |
| 2016-07-07 | $3.39 | $3.45 | $3.36 | $3.40 | $3.27 | 24,787,750 |
| 2016-07-06 | $3.34 | $3.47 | $3.33 | $3.42 | $3.29 | 44,354,560 |
| 2016-07-05 | $3.31 | $3.36 | $3.30 | $3.34 | $3.21 | 33,006,980 |
| 2016-07-04 | $3.22 | $3.30 | $3.22 | $3.30 | $3.18 | 27,463,470 |
| 2016-07-01 | $3.27 | $3.28 | $3.23 | $3.25 | $3.13 | 14,023,300 |
| 2016-06-30 | $3.24 | $3.26 | $3.23 | $3.25 | $3.13 | 10,686,690 |
| 2016-06-29 | $3.22 | $3.26 | $3.21 | $3.25 | $3.13 | 19,082,700 |
| 2016-06-28 | $3.19 | $3.22 | $3.17 | $3.22 | $3.10 | 15,163,560 |
| 2016-06-27 | $3.15 | $3.21 | $3.13 | $3.20 | $3.08 | 12,625,890 |
| 2016-06-24 | $3.19 | $3.21 | $3.12 | $3.17 | $3.05 | 14,690,260 |
| 2016-06-23 | $3.20 | $3.21 | $3.17 | $3.20 | $3.08 | 11,287,680 |
| 2016-06-22 | $3.19 | $3.22 | $3.15 | $3.22 | $3.10 | 19,162,990 |
| 2016-06-21 | $3.24 | $3.26 | $3.18 | $3.19 | $3.07 | 17,252,500 |
| 2016-06-20 | $3.22 | $3.24 | $3.18 | $3.22 | $3.10 | 12,569,740 |
| 2016-06-17 | $3.19 | $3.29 | $3.19 | $3.25 | $3.13 | 23,452,490 |
| 2016-06-16 | $3.22 | $3.22 | $3.18 | $3.19 | $3.07 | 13,051,210 |
| 2016-06-15 | $3.16 | $3.25 | $3.14 | $3.23 | $3.11 | 21,058,830 |
| 2016-06-14 | $3.16 | $3.18 | $3.15 | $3.18 | $3.06 | 10,487,940 |
| 2016-06-13 | $3.27 | $3.27 | $3.16 | $3.18 | $3.06 | 18,963,630 |
| 2016-06-10 | $3.32 | $3.32 | $3.32 | $3.32 | $3.20 | 0 |
| 2016-06-09 | $3.32 | $3.32 | $3.32 | $3.32 | $3.20 | 0 |
| 2016-06-08 | $3.28 | $3.38 | $3.23 | $3.32 | $3.20 | 25,932,810 |
| 2016-06-07 | $3.31 | $3.32 | $3.26 | $3.30 | $3.18 | 10,334,680 |
| 2016-06-06 | $3.31 | $3.33 | $3.29 | $3.32 | $3.20 | 14,379,940 |
| 2016-06-03 | $3.31 | $3.33 | $3.28 | $3.31 | $3.19 | 13,370,160 |
| 2016-06-02 | $3.28 | $3.33 | $3.25 | $3.32 | $3.20 | 15,260,190 |
| 2016-06-01 | $3.28 | $3.28 | $3.28 | $3.28 | $3.16 | 0 |
| 2016-05-31 | $3.18 | $3.30 | $3.18 | $3.28 | $3.16 | 22,019,340 |
| 2016-05-30 | $3.17 | $3.21 | $3.15 | $3.18 | $3.06 | 9,172,090 |
| 2016-05-27 | $3.19 | $3.20 | $3.16 | $3.19 | $3.07 | 8,428,090 |
| 2016-05-26 | $3.18 | $3.21 | $3.11 | $3.20 | $3.08 | 14,018,220 |
| 2016-05-25 | $3.19 | $3.22 | $3.16 | $3.19 | $3.07 | 10,192,200 |
| 2016-05-24 | $3.22 | $3.23 | $3.15 | $3.17 | $3.05 | 10,557,340 |
| 2016-05-23 | $3.20 | $3.24 | $3.20 | $3.24 | $3.12 | 10,865,580 |
| 2016-05-20 | $3.17 | $3.21 | $3.15 | $3.20 | $3.08 | 8,099,760 |
| 2016-05-19 | $3.17 | $3.23 | $3.17 | $3.19 | $3.07 | 9,883,450 |
| 2016-05-18 | $3.26 | $3.26 | $3.15 | $3.19 | $3.07 | 13,733,840 |
| 2016-05-17 | $3.28 | $3.29 | $3.22 | $3.28 | $3.16 | 11,105,250 |
| 2016-05-16 | $3.23 | $3.29 | $3.17 | $3.28 | $3.16 | 13,177,220 |
| 2016-05-13 | $3.23 | $3.29 | $3.20 | $3.25 | $3.13 | 9,568,500 |
| 2016-05-12 | $3.26 | $3.26 | $3.15 | $3.25 | $3.13 | 12,462,050 |
| 2016-05-11 | $3.29 | $3.31 | $3.25 | $3.28 | $3.16 | 12,056,520 |
| 2016-05-10 | $3.26 | $3.30 | $3.24 | $3.29 | $3.17 | 12,396,600 |
| 2016-05-09 | $3.41 | $3.42 | $3.24 | $3.27 | $3.15 | 24,520,280 |
| 2016-05-06 | $3.60 | $3.61 | $3.41 | $3.42 | $3.29 | 34,480,350 |
| 2016-05-05 | $3.53 | $3.62 | $3.52 | $3.61 | $3.47 | 24,742,920 |
| 2016-05-04 | $3.53 | $3.57 | $3.52 | $3.55 | $3.42 | 17,637,240 |
| 2016-05-03 | $3.47 | $3.57 | $3.42 | $3.55 | $3.42 | 21,914,920 |
| 2016-05-02 | $3.48 | $3.48 | $3.48 | $3.48 | $3.35 | 0 |
| 2016-04-29 | $3.46 | $3.49 | $3.44 | $3.48 | $3.35 | 12,133,220 |
| 2016-04-28 | $3.54 | $3.54 | $3.41 | $3.49 | $3.36 | 30,818,190 |
| 2016-04-27 | $3.51 | $3.59 | $3.50 | $3.52 | $3.39 | 26,280,990 |
| 2016-04-26 | $3.49 | $3.56 | $3.47 | $3.55 | $3.42 | 18,947,480 |
| 2016-04-25 | $3.50 | $3.51 | $3.43 | $3.49 | $3.36 | 14,271,430 |
| 2016-04-22 | $3.43 | $3.51 | $3.40 | $3.50 | $3.37 | 21,326,600 |
| 2016-04-21 | $3.45 | $3.52 | $3.42 | $3.43 | $3.30 | 21,329,390 |
| 2016-04-20 | $3.70 | $3.71 | $3.37 | $3.48 | $3.35 | 46,157,370 |
| 2016-04-19 | $3.69 | $3.72 | $3.63 | $3.68 | $3.54 | 22,712,510 |
| 2016-04-18 | $3.75 | $3.75 | $3.64 | $3.67 | $3.53 | 36,097,870 |
| 2016-04-15 | $3.77 | $3.80 | $3.72 | $3.77 | $3.63 | 31,227,950 |
| 2016-04-14 | $3.70 | $3.85 | $3.65 | $3.80 | $3.66 | 72,675,120 |
| 2016-04-13 | $3.59 | $3.94 | $3.58 | $3.77 | $3.63 | 123,878,850 |
| 2016-04-12 | $3.57 | $3.61 | $3.54 | $3.58 | $3.45 | 27,617,380 |
| 2016-04-11 | $3.56 | $3.61 | $3.55 | $3.59 | $3.46 | 46,803,940 |
| 2016-04-08 | $3.53 | $3.54 | $3.45 | $3.53 | $3.40 | 33,922,050 |
| 2016-04-07 | $3.60 | $3.61 | $3.54 | $3.56 | $3.43 | 39,719,960 |
| 2016-04-06 | $3.57 | $3.62 | $3.54 | $3.57 | $3.44 | 49,793,360 |
| 2016-04-05 | $3.46 | $3.63 | $3.45 | $3.61 | $3.47 | 59,865,160 |
| 2016-04-04 | $3.47 | $3.47 | $3.47 | $3.47 | $3.34 | 0 |
| 2016-04-01 | $3.49 | $3.50 | $3.40 | $3.47 | $3.34 | 29,752,460 |
| 2016-03-31 | $3.56 | $3.57 | $3.49 | $3.51 | $3.38 | 30,753,100 |
| 2016-03-30 | $3.50 | $3.55 | $3.48 | $3.55 | $3.42 | 34,115,860 |
| 2016-03-29 | $3.48 | $3.59 | $3.44 | $3.48 | $3.35 | 36,048,880 |
| 2016-03-28 | $3.48 | $3.52 | $3.43 | $3.48 | $3.35 | 31,110,600 |
| 2016-03-25 | $3.44 | $3.55 | $3.43 | $3.49 | $3.36 | 29,668,730 |
| 2016-03-24 | $3.54 | $3.54 | $3.45 | $3.46 | $3.33 | 36,606,360 |
| 2016-03-23 | $3.58 | $3.62 | $3.53 | $3.55 | $3.42 | 46,744,540 |
| 2016-03-22 | $3.52 | $3.65 | $3.49 | $3.63 | $3.49 | 54,323,380 |
| 2016-03-21 | $3.49 | $3.62 | $3.44 | $3.57 | $3.44 | 63,631,220 |
| 2016-03-18 | $3.33 | $3.49 | $3.32 | $3.46 | $3.33 | 65,482,520 |
| 2016-03-17 | $3.27 | $3.35 | $3.26 | $3.33 | $3.20 | 26,155,010 |
| 2016-03-16 | $3.32 | $3.33 | $3.24 | $3.27 | $3.15 | 16,406,760 |
| 2016-03-15 | $3.31 | $3.34 | $3.26 | $3.32 | $3.20 | 21,360,640 |
| 2016-03-14 | $3.27 | $3.36 | $3.26 | $3.32 | $3.20 | 24,299,050 |
| 2016-03-11 | $3.24 | $3.25 | $3.16 | $3.24 | $3.12 | 18,176,940 |
| 2016-03-10 | $3.32 | $3.34 | $3.21 | $3.25 | $3.13 | 18,919,490 |
| 2016-03-09 | $3.37 | $3.40 | $3.28 | $3.30 | $3.18 | 27,247,900 |
| 2016-03-08 | $3.38 | $3.49 | $3.29 | $3.44 | $3.31 | 53,992,380 |
| 2016-03-07 | $3.26 | $3.43 | $3.26 | $3.42 | $3.29 | 39,086,490 |
| 2016-03-04 | $3.31 | $3.34 | $3.19 | $3.24 | $3.12 | 31,210,080 |
| 2016-03-03 | $3.29 | $3.37 | $3.26 | $3.33 | $3.20 | 48,667,870 |
| 2016-03-02 | $3.14 | $3.33 | $3.12 | $3.30 | $3.18 | 37,869,850 |
| 2016-03-01 | $3.09 | $3.17 | $3.05 | $3.16 | $3.04 | 25,172,260 |
| 2016-02-29 | $3.13 | $3.16 | $2.99 | $3.07 | $2.95 | 31,567,060 |
| 2016-02-26 | $3.16 | $3.19 | $3.07 | $3.16 | $3.04 | 28,423,850 |
| 2016-02-25 | $3.42 | $3.43 | $3.10 | $3.13 | $3.01 | 44,841,550 |
| 2016-02-24 | $3.39 | $3.45 | $3.35 | $3.44 | $3.31 | 27,032,990 |
| 2016-02-23 | $3.45 | $3.47 | $3.35 | $3.40 | $3.27 | 30,985,570 |
| 2016-02-22 | $3.38 | $3.52 | $3.36 | $3.46 | $3.33 | 39,258,600 |
| 2016-02-19 | $3.37 | $3.39 | $3.31 | $3.35 | $3.22 | 21,624,540 |
| 2016-02-18 | $3.39 | $3.44 | $3.34 | $3.38 | $3.25 | 38,926,210 |
| 2016-02-17 | $3.33 | $3.40 | $3.28 | $3.39 | $3.26 | 35,642,770 |
| 2016-02-16 | $3.19 | $3.43 | $3.18 | $3.38 | $3.25 | 44,802,720 |
| 2016-02-15 | $3.10 | $3.20 | $3.02 | $3.18 | $3.06 | 20,848,110 |
| 2016-02-12 | $3.23 | $3.23 | $3.23 | $3.23 | $3.11 | 0 |
| 2016-02-11 | $3.23 | $3.23 | $3.23 | $3.23 | $3.11 | 0 |
| 2016-02-10 | $3.23 | $3.23 | $3.23 | $3.23 | $3.11 | 0 |
| 2016-02-09 | $3.23 | $3.23 | $3.23 | $3.23 | $3.11 | 0 |
| 2016-02-08 | $3.23 | $3.23 | $3.23 | $3.23 | $3.11 | 0 |
| 2016-02-05 | $3.23 | $3.29 | $3.20 | $3.23 | $3.11 | 22,234,080 |
| 2016-02-04 | $3.20 | $3.26 | $3.19 | $3.23 | $3.11 | 31,545,040 |
| 2016-02-03 | $3.17 | $3.21 | $3.10 | $3.19 | $3.07 | 25,044,970 |
| 2016-02-02 | $3.10 | $3.24 | $3.09 | $3.21 | $3.09 | 30,481,540 |
| 2016-02-01 | $3.15 | $3.17 | $3.05 | $3.11 | $2.99 | 25,054,040 |
| 2016-01-29 | $3.02 | $3.20 | $3.02 | $3.16 | $3.04 | 32,640,260 |
| 2016-01-28 | $3.22 | $3.28 | $3.01 | $3.05 | $2.94 | 36,996,890 |
| 2016-01-27 | $3.36 | $3.43 | $3.12 | $3.28 | $3.16 | 47,362,170 |
| 2016-01-26 | $3.70 | $3.70 | $3.38 | $3.40 | $3.27 | 51,354,310 |
| 2016-01-25 | $3.74 | $3.77 | $3.69 | $3.76 | $3.62 | 41,489,960 |
| 2016-01-22 | $3.75 | $3.80 | $3.61 | $3.73 | $3.59 | 56,639,680 |
| 2016-01-21 | $4.00 | $4.10 | $3.67 | $3.70 | $3.56 | 73,335,960 |
| 2016-01-20 | $4.15 | $4.24 | $4.05 | $4.08 | $3.93 | 61,563,270 |
| 2016-01-19 | $4.08 | $4.24 | $4.00 | $4.19 | $4.03 | 79,092,620 |
| 2016-01-18 | $3.98 | $4.29 | $3.91 | $4.12 | $3.97 | 66,782,860 |
| 2016-01-15 | $4.43 | $4.50 | $4.10 | $4.17 | $4.01 | 95,342,930 |
| 2016-01-14 | $4.00 | $4.56 | $4.00 | $4.54 | $4.37 | 133,504,270 |
| 2016-01-13 | $4.29 | $4.69 | $4.23 | $4.44 | $4.27 | 151,840,920 |
| 2016-01-12 | $4.48 | $4.56 | $4.21 | $4.34 | $4.18 | 91,782,700 |
| 2016-01-11 | $4.45 | $4.67 | $4.31 | $4.50 | $4.33 | 157,022,180 |
| 2016-01-08 | $4.25 | $4.51 | $3.85 | $4.51 | $4.34 | 142,611,650 |
| 2016-01-07 | $4.44 | $4.45 | $4.10 | $4.10 | $3.95 | 31,444,510 |
| 2016-01-06 | $4.38 | $4.74 | $4.33 | $4.55 | $4.38 | 150,628,680 |
| 2016-01-05 | $3.83 | $4.48 | $3.81 | $4.48 | $4.31 | 154,544,240 |
| 2016-01-04 | $4.52 | $4.52 | $4.07 | $4.07 | $3.92 | 83,000,110 |
| 2016-01-01 | $4.52 | $4.52 | $4.52 | $4.52 | $4.35 | 0 |
| 2015-12-31 | $4.80 | $4.84 | $4.47 | $4.52 | $4.35 | 193,151,220 |
| 2015-12-30 | $4.34 | $4.68 | $4.30 | $4.68 | $4.50 | 170,000,450 |
| 2015-12-29 | $3.86 | $4.25 | $3.85 | $4.25 | $4.09 | 59,397,280 |
| 2015-12-28 | $3.98 | $4.02 | $3.85 | $3.86 | $3.71 | 32,044,820 |
| 2015-12-25 | $3.95 | $3.99 | $3.91 | $3.99 | $3.84 | 22,188,920 |
| 2015-12-24 | $3.96 | $3.98 | $3.87 | $3.93 | $3.78 | 24,571,570 |
| 2015-12-23 | $4.04 | $4.06 | $3.95 | $3.96 | $3.81 | 27,084,100 |
| 2015-12-22 | $4.01 | $4.06 | $3.98 | $4.03 | $3.88 | 24,633,840 |
| 2015-12-21 | $3.96 | $4.02 | $3.95 | $4.01 | $3.86 | 26,897,110 |
| 2015-12-18 | $3.99 | $4.08 | $3.95 | $3.96 | $3.81 | 33,217,610 |
| 2015-12-17 | $3.84 | $4.02 | $3.84 | $4.01 | $3.86 | 55,790,410 |
| 2015-12-16 | $3.83 | $3.86 | $3.80 | $3.84 | $3.70 | 22,267,640 |
| 2015-12-15 | $3.79 | $3.84 | $3.76 | $3.81 | $3.67 | 18,062,750 |
| 2015-12-14 | $3.66 | $3.80 | $3.61 | $3.79 | $3.65 | 18,653,070 |
| 2015-12-11 | $3.70 | $3.71 | $3.63 | $3.69 | $3.55 | 14,217,310 |
| 2015-12-10 | $3.75 | $3.79 | $3.71 | $3.71 | $3.57 | 14,511,440 |
| 2015-12-09 | $3.75 | $3.78 | $3.71 | $3.77 | $3.63 | 15,422,150 |
| 2015-12-08 | $3.84 | $3.86 | $3.75 | $3.76 | $3.62 | 23,569,760 |
| 2015-12-07 | $3.84 | $3.88 | $3.82 | $3.87 | $3.72 | 19,395,110 |
| 2015-12-04 | $3.91 | $3.91 | $3.80 | $3.83 | $3.69 | 28,467,750 |
| 2015-12-03 | $3.89 | $3.93 | $3.86 | $3.92 | $3.77 | 27,160,550 |
| 2015-12-02 | $3.80 | $3.89 | $3.77 | $3.89 | $3.74 | 28,656,850 |
| 2015-12-01 | $3.73 | $3.81 | $3.71 | $3.81 | $3.67 | 27,249,570 |
| 2015-11-30 | $3.78 | $3.83 | $3.54 | $3.77 | $3.63 | 36,057,240 |
| 2015-11-27 | $4.05 | $4.07 | $3.69 | $3.78 | $3.64 | 52,687,300 |
| 2015-11-26 | $4.13 | $4.14 | $4.07 | $4.08 | $3.93 | 36,276,380 |
| 2015-11-25 | $4.11 | $4.15 | $4.08 | $4.12 | $3.97 | 37,208,270 |
| 2015-11-24 | $4.15 | $4.17 | $4.03 | $4.11 | $3.96 | 41,846,230 |
| 2015-11-23 | $4.03 | $4.30 | $4.03 | $4.17 | $4.01 | 89,158,510 |
| 2015-11-20 | $3.95 | $4.03 | $3.93 | $4.03 | $3.88 | 59,152,370 |
| 2015-11-19 | $3.89 | $3.95 | $3.87 | $3.95 | $3.80 | 26,252,580 |
| 2015-11-18 | $3.91 | $3.94 | $3.87 | $3.89 | $3.74 | 29,911,230 |
| 2015-11-17 | $3.93 | $3.98 | $3.89 | $3.91 | $3.76 | 41,383,810 |
| 2015-11-16 | $3.80 | $3.92 | $3.77 | $3.91 | $3.76 | 34,991,970 |
| 2015-11-13 | $3.91 | $3.94 | $3.81 | $3.84 | $3.70 | 40,431,590 |
| 2015-11-12 | $3.99 | $4.03 | $3.87 | $3.94 | $3.79 | 52,030,770 |
| 2015-11-11 | $3.93 | $4.07 | $3.90 | $3.99 | $3.84 | 56,938,800 |
| 2015-11-10 | $3.90 | $3.96 | $3.86 | $3.93 | $3.78 | 53,828,310 |
| 2015-11-09 | $3.85 | $3.98 | $3.85 | $3.95 | $3.80 | 66,993,660 |
| 2015-11-06 | $3.78 | $3.90 | $3.77 | $3.88 | $3.73 | 70,513,350 |
| 2015-11-05 | $3.72 | $3.85 | $3.70 | $3.80 | $3.66 | 88,723,550 |
| 2015-11-04 | $3.57 | $3.73 | $3.57 | $3.72 | $3.58 | 43,503,340 |
| 2015-11-03 | $3.60 | $3.62 | $3.53 | $3.56 | $3.43 | 21,986,620 |
| 2015-11-02 | $3.64 | $3.67 | $3.57 | $3.58 | $3.45 | 28,242,980 |
| 2015-10-30 | $3.66 | $3.72 | $3.62 | $3.68 | $3.54 | 34,732,730 |
| 2015-10-29 | $3.68 | $3.73 | $3.64 | $3.69 | $3.55 | 29,817,840 |
| 2015-10-28 | $3.70 | $3.77 | $3.64 | $3.66 | $3.52 | 39,432,510 |
| 2015-10-27 | $3.72 | $3.73 | $3.55 | $3.72 | $3.58 | 39,003,830 |
| 2015-10-26 | $3.76 | $3.79 | $3.70 | $3.73 | $3.59 | 55,415,860 |
| 2015-10-23 | $3.63 | $3.73 | $3.60 | $3.71 | $3.57 | 43,894,050 |
| 2015-10-22 | $3.51 | $3.63 | $3.48 | $3.61 | $3.47 | 41,502,030 |
| 2015-10-21 | $3.78 | $3.84 | $3.50 | $3.51 | $3.38 | 63,501,720 |
| 2015-10-20 | $3.74 | $3.80 | $3.70 | $3.80 | $3.66 | 43,864,700 |
| 2015-10-19 | $3.85 | $3.87 | $3.70 | $3.75 | $3.61 | 56,979,710 |
| 2015-10-16 | $3.78 | $3.85 | $3.74 | $3.83 | $3.69 | 57,125,210 |
| 2015-10-15 | $3.61 | $3.78 | $3.61 | $3.77 | $3.63 | 57,048,750 |
| 2015-10-14 | $3.69 | $3.73 | $3.63 | $3.64 | $3.50 | 38,875,650 |
| 2015-10-13 | $3.68 | $3.75 | $3.64 | $3.71 | $3.57 | 46,249,900 |
| 2015-10-12 | $3.55 | $3.75 | $3.52 | $3.70 | $3.56 | 68,257,340 |
| 2015-10-09 | $3.50 | $3.55 | $3.47 | $3.53 | $3.40 | 37,205,360 |
| 2015-10-08 | $3.48 | $3.52 | $3.44 | $3.50 | $3.37 | 37,012,760 |
| 2015-10-07 | $3.39 | $3.39 | $3.39 | $3.39 | $3.26 | 0 |
| 2015-10-06 | $3.39 | $3.39 | $3.39 | $3.39 | $3.26 | 0 |
| 2015-10-05 | $3.39 | $3.39 | $3.39 | $3.39 | $3.26 | 0 |
| 2015-10-02 | $3.39 | $3.39 | $3.39 | $3.39 | $3.26 | 0 |
| 2015-10-01 | $3.39 | $3.39 | $3.39 | $3.39 | $3.26 | 0 |
| 2015-09-30 | $3.39 | $3.43 | $3.37 | $3.39 | $3.26 | 21,155,910 |
| 2015-09-29 | $3.40 | $3.50 | $3.36 | $3.41 | $3.28 | 34,549,400 |
| 2015-09-28 | $3.40 | $3.44 | $3.35 | $3.44 | $3.31 | 22,838,010 |
| 2015-09-25 | $3.49 | $3.52 | $3.34 | $3.36 | $3.23 | 37,607,900 |
| 2015-09-24 | $3.45 | $3.52 | $3.40 | $3.51 | $3.38 | 41,142,440 |
| 2015-09-23 | $3.39 | $3.52 | $3.35 | $3.44 | $3.31 | 57,098,410 |
| 2015-09-22 | $3.38 | $3.47 | $3.35 | $3.45 | $3.32 | 44,871,860 |
| 2015-09-21 | $3.26 | $3.39 | $3.24 | $3.38 | $3.25 | 27,804,470 |
| 2015-09-18 | $3.30 | $3.34 | $3.23 | $3.31 | $3.19 | 26,294,890 |
| 2015-09-17 | $3.36 | $3.44 | $3.27 | $3.28 | $3.16 | 42,422,500 |
| 2015-09-16 | $3.17 | $3.44 | $3.16 | $3.40 | $3.27 | 40,819,620 |
| 2015-09-15 | $3.22 | $3.29 | $3.12 | $3.14 | $3.02 | 30,774,410 |
| 2015-09-14 | $3.61 | $3.63 | $3.23 | $3.28 | $3.16 | 43,328,490 |
| 2015-09-11 | $3.53 | $3.61 | $3.52 | $3.59 | $3.46 | 27,975,230 |
| 2015-09-10 | $3.64 | $3.66 | $3.54 | $3.55 | $3.42 | 41,450,770 |
| 2015-09-09 | $3.58 | $3.72 | $3.52 | $3.71 | $3.57 | 71,562,680 |
| 2015-09-08 | $3.40 | $3.55 | $3.36 | $3.54 | $3.41 | 37,553,650 |
| 2015-09-07 | $3.35 | $3.47 | $3.35 | $3.40 | $3.27 | 38,835,610 |
| 2015-09-04 | $3.30 | $3.30 | $3.30 | $3.30 | $3.18 | 0 |
| 2015-09-03 | $3.30 | $3.30 | $3.30 | $3.30 | $3.18 | 0 |
| 2015-09-02 | $3.20 | $3.48 | $3.16 | $3.30 | $3.18 | 41,285,270 |
| 2015-09-01 | $3.56 | $3.57 | $3.34 | $3.37 | $3.24 | 50,081,920 |
| 2015-08-31 | $3.76 | $3.80 | $3.59 | $3.60 | $3.46 | 60,636,380 |
| 2015-08-28 | $3.63 | $3.83 | $3.55 | $3.83 | $3.69 | 101,999,950 |
| 2015-08-27 | $3.57 | $3.64 | $3.30 | $3.59 | $3.46 | 97,424,620 |
| 2015-08-26 | $3.53 | $3.92 | $3.51 | $3.51 | $3.38 | 150,218,950 |
| 2015-08-25 | $3.90 | $4.00 | $3.90 | $3.90 | $3.75 | 52,292,070 |
| 2015-08-24 | $4.63 | $4.63 | $4.33 | $4.33 | $4.17 | 41,271,890 |
| 2015-08-21 | $5.01 | $5.08 | $4.77 | $4.81 | $4.63 | 41,357,010 |
| 2015-08-20 | $5.20 | $5.29 | $5.03 | $5.09 | $4.90 | 45,219,990 |
| 2015-08-19 | $5.04 | $5.30 | $4.88 | $5.26 | $5.06 | 60,449,730 |
| 2015-08-18 | $5.73 | $5.80 | $5.16 | $5.17 | $4.98 | 71,852,050 |
| 2015-08-17 | $5.54 | $5.75 | $5.48 | $5.73 | $5.51 | 63,769,620 |
| 2015-08-14 | $5.57 | $5.70 | $5.50 | $5.58 | $5.37 | 62,115,220 |
| 2015-08-13 | $5.48 | $5.58 | $5.28 | $5.57 | $5.36 | 52,359,630 |
| 2015-08-12 | $5.70 | $5.76 | $5.51 | $5.55 | $5.34 | 47,963,150 |
| 2015-08-11 | $5.62 | $5.94 | $5.61 | $5.80 | $5.58 | 72,041,290 |
Shandong Bohui Paper Industry Company Ltd (600966) News Headlines
Recent Shandong Bohui Paper Industry Company Ltd (600966) News
Similar Companies to Shandong Bohui Paper Industry Company Ltd (600966) 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 | -- | -- | -- |