China Hainan Rubber Industry Group (601118) Exchange: SHG
Data as of Aug. 27, 2025
$4.71 ($-0.01) -0.21%
China Hainan Rubber Industry Group - Daily Information
Click for more stock information on China Hainan Rubber Industry Group.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $4.72 |
| Previous Close | $4.71 |
| High | $4.77 |
| Low | $4.71 |
| Adjusted Open | $4.72 |
| Previous Adjusted Close | $4.71 |
| Adjusted High | $4.77 |
| Adjusted Low | $4.71 |
About China Hainan Rubber Industry Group (601118)
China Hainan Rubber Industry Group Co., LTD is principally engaged in the planting, processing and distribution of natural rubber. The Company also involves in the cutting and distribution of rubber trees. The major products include rubber products, such as latex thread, natural rubber gloves, concentrated natural latex rubber, standard rubber for aircraft tire use and others, as well as rubber woods. The Company distributes its products in domestic market and to overseas markets.
Invest in China Hainan Rubber Industry Group (601118)
Historical Stock Data for China Hainan Rubber Industry Group (601118)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $4.72 | $4.77 | $4.71 | $4.71 | $4.71 | 19,267,700 |
| 2025-06-26 | $4.73 | $4.75 | $4.68 | $4.72 | $4.72 | 25,072,400 |
| 2025-06-25 | $4.70 | $4.74 | $4.67 | $4.73 | $4.73 | 20,215,500 |
| 2025-06-24 | $4.66 | $4.71 | $4.64 | $4.70 | $4.70 | 23,152,730 |
| 2025-06-23 | $4.58 | $4.68 | $4.58 | $4.67 | $4.67 | 23,598,700 |
| 2025-06-20 | $4.61 | $4.65 | $4.59 | $4.61 | $4.61 | 21,061,160 |
| 2025-06-19 | $4.65 | $4.71 | $4.56 | $4.59 | $4.59 | 24,114,330 |
| 2025-06-18 | $4.70 | $4.73 | $4.65 | $4.67 | $4.67 | 25,103,680 |
| 2025-06-17 | $4.69 | $4.70 | $4.65 | $4.68 | $4.68 | 17,272,900 |
| 2025-06-13 | $4.70 | $4.80 | $4.67 | $4.73 | $4.73 | 39,572,930 |
| 2025-06-12 | $4.74 | $4.75 | $4.68 | $4.70 | $4.70 | 21,183,100 |
| 2025-06-11 | $4.70 | $4.76 | $4.68 | $4.76 | $4.76 | 23,486,160 |
| 2025-06-10 | $4.75 | $4.75 | $4.67 | $4.70 | $4.70 | 24,738,000 |
| 2025-06-09 | $4.72 | $4.79 | $4.69 | $4.73 | $4.73 | 38,981,650 |
| 2025-06-06 | $4.66 | $4.85 | $4.66 | $4.77 | $4.77 | 75,260,550 |
| 2025-06-05 | $4.65 | $4.68 | $4.62 | $4.64 | $4.64 | 21,176,100 |
| 2025-06-04 | $4.59 | $4.66 | $4.57 | $4.65 | $4.65 | 23,090,830 |
| 2025-06-03 | $4.56 | $4.60 | $4.54 | $4.58 | $4.58 | 14,725,450 |
| 2025-05-30 | $4.59 | $4.61 | $4.55 | $4.56 | $4.56 | 18,403,430 |
| 2025-05-29 | $4.56 | $4.61 | $4.55 | $4.60 | $4.60 | 17,500,560 |
| 2025-05-28 | $4.58 | $4.59 | $4.55 | $4.56 | $4.56 | 16,592,620 |
| 2025-05-27 | $4.60 | $4.61 | $4.54 | $4.59 | $4.59 | 19,245,900 |
| 2025-05-26 | $4.59 | $4.61 | $4.55 | $4.59 | $4.59 | 14,056,890 |
| 2025-05-23 | $4.63 | $4.65 | $4.57 | $4.59 | $4.59 | 29,588,220 |
| 2025-05-22 | $4.67 | $4.68 | $4.62 | $4.63 | $4.63 | 20,278,060 |
| 2025-05-21 | $4.67 | $4.69 | $4.65 | $4.68 | $4.68 | 14,316,550 |
| 2025-05-20 | $4.69 | $4.70 | $4.66 | $4.69 | $4.69 | 16,465,690 |
| 2025-05-19 | $4.65 | $4.70 | $4.63 | $4.70 | $4.70 | 18,735,900 |
| 2025-05-16 | $4.68 | $4.68 | $4.63 | $4.65 | $4.65 | 19,586,510 |
| 2025-05-15 | $4.74 | $4.74 | $4.67 | $4.68 | $4.68 | 23,219,430 |
| 2025-05-14 | $4.71 | $4.80 | $4.69 | $4.76 | $4.76 | 36,203,650 |
| 2025-05-13 | $4.70 | $4.74 | $4.65 | $4.70 | $4.70 | 29,669,420 |
| 2025-05-12 | $4.65 | $4.67 | $4.61 | $4.67 | $4.67 | 20,938,660 |
| 2025-05-09 | $4.69 | $4.69 | $4.61 | $4.62 | $4.62 | 18,825,310 |
| 2025-05-08 | $4.65 | $4.70 | $4.61 | $4.67 | $4.67 | 23,885,310 |
| 2025-05-07 | $4.67 | $4.68 | $4.62 | $4.67 | $4.67 | 33,575,900 |
| 2025-05-06 | $4.53 | $4.64 | $4.53 | $4.62 | $4.62 | 40,783,480 |
| 2025-04-30 | $4.48 | $4.54 | $4.47 | $4.50 | $4.50 | 24,468,820 |
| 2025-04-29 | $4.48 | $4.51 | $4.46 | $4.47 | $4.47 | 25,225,480 |
| 2025-04-28 | $4.60 | $4.60 | $4.47 | $4.50 | $4.50 | 35,612,560 |
| 2025-04-25 | $4.58 | $4.64 | $4.56 | $4.59 | $4.59 | 24,866,000 |
| 2025-04-24 | $4.60 | $4.64 | $4.56 | $4.57 | $4.57 | 26,839,700 |
| 2025-04-23 | $4.61 | $4.64 | $4.57 | $4.59 | $4.59 | 24,282,900 |
| 2025-04-22 | $4.57 | $4.62 | $4.57 | $4.59 | $4.59 | 21,317,350 |
| 2025-04-21 | $4.54 | $4.60 | $4.52 | $4.58 | $4.58 | 21,346,200 |
| 2025-04-18 | $4.57 | $4.57 | $4.51 | $4.54 | $4.54 | 21,423,700 |
| 2025-04-17 | $4.51 | $4.60 | $4.50 | $4.56 | $4.56 | 26,553,890 |
| 2025-04-16 | $4.68 | $4.68 | $4.51 | $4.54 | $4.54 | 48,391,920 |
| 2025-04-15 | $4.80 | $4.80 | $4.66 | $4.68 | $4.68 | 44,858,000 |
| 2025-04-14 | $4.74 | $4.92 | $4.72 | $4.82 | $4.82 | 57,630,910 |
| 2025-04-11 | $4.68 | $4.75 | $4.62 | $4.70 | $4.70 | 48,356,850 |
| 2025-04-10 | $4.72 | $4.78 | $4.66 | $4.70 | $4.70 | 75,878,280 |
| 2025-04-09 | $4.51 | $4.72 | $4.38 | $4.67 | $4.67 | 125,166,470 |
| 2025-04-08 | $4.54 | $4.66 | $4.48 | $4.63 | $4.63 | 99,415,380 |
| 2025-04-07 | $4.56 | $4.79 | $4.53 | $4.53 | $4.53 | 69,031,300 |
| 2025-04-03 | $5.10 | $5.13 | $5.00 | $5.03 | $5.03 | 76,426,660 |
| 2025-04-02 | $5.06 | $5.53 | $5.03 | $5.24 | $5.24 | 77,069,130 |
| 2025-04-01 | $5.00 | $5.10 | $4.99 | $5.08 | $5.08 | 25,582,500 |
| 2025-03-31 | $5.11 | $5.12 | $4.99 | $5.00 | $5.00 | 33,689,090 |
| 2025-03-28 | $5.21 | $5.23 | $5.10 | $5.11 | $5.11 | 24,467,470 |
| 2025-03-27 | $5.21 | $5.23 | $5.13 | $5.22 | $5.22 | 24,454,230 |
| 2025-03-26 | $5.30 | $5.31 | $5.21 | $5.22 | $5.22 | 37,604,500 |
| 2025-03-25 | $5.14 | $5.33 | $5.13 | $5.32 | $5.32 | 56,043,260 |
| 2025-03-24 | $5.19 | $5.21 | $5.06 | $5.17 | $5.17 | 35,517,500 |
| 2025-03-21 | $5.18 | $5.27 | $5.14 | $5.18 | $5.18 | 36,174,720 |
| 2025-03-20 | $5.14 | $5.21 | $5.11 | $5.19 | $5.19 | 30,052,370 |
| 2025-03-19 | $5.09 | $5.17 | $5.08 | $5.14 | $5.14 | 32,349,440 |
| 2025-03-18 | $5.14 | $5.14 | $5.07 | $5.10 | $5.10 | 26,650,610 |
| 2025-03-17 | $5.10 | $5.16 | $5.09 | $5.11 | $5.11 | 29,097,900 |
| 2025-03-14 | $5.03 | $5.11 | $5.02 | $5.11 | $5.11 | 35,312,800 |
| 2025-03-13 | $5.10 | $5.13 | $4.99 | $5.02 | $5.02 | 37,443,830 |
| 2025-03-12 | $5.12 | $5.15 | $5.05 | $5.12 | $5.12 | 31,491,220 |
| 2025-03-11 | $5.08 | $5.13 | $5.02 | $5.12 | $5.12 | 22,172,460 |
| 2025-03-10 | $5.10 | $5.15 | $5.07 | $5.13 | $5.13 | 22,664,380 |
| 2025-03-07 | $5.17 | $5.19 | $5.10 | $5.11 | $5.11 | 25,102,960 |
| 2025-03-06 | $5.09 | $5.17 | $5.07 | $5.15 | $5.15 | 32,026,920 |
| 2025-03-05 | $5.13 | $5.16 | $5.03 | $5.08 | $5.08 | 28,268,600 |
| 2025-03-04 | $5.13 | $5.18 | $5.08 | $5.17 | $5.17 | 21,064,560 |
| 2025-03-03 | $5.20 | $5.22 | $5.12 | $5.15 | $5.15 | 23,890,800 |
| 2025-02-28 | $5.25 | $5.27 | $5.14 | $5.15 | $5.15 | 30,432,600 |
| 2025-02-27 | $5.20 | $5.29 | $5.16 | $5.28 | $5.28 | 39,677,460 |
| 2025-02-26 | $5.20 | $5.23 | $5.17 | $5.19 | $5.19 | 25,924,900 |
| 2025-02-25 | $5.30 | $5.31 | $5.19 | $5.20 | $5.20 | 31,241,920 |
| 2025-02-24 | $5.43 | $5.49 | $5.31 | $5.31 | $5.31 | 49,640,690 |
| 2025-02-20 | $5.34 | $5.39 | $5.28 | $5.37 | $5.37 | 30,823,290 |
| 2025-02-19 | $5.35 | $5.41 | $5.31 | $5.32 | $5.32 | 28,668,600 |
| 2025-02-18 | $5.48 | $5.48 | $5.33 | $5.34 | $5.34 | 28,889,000 |
| 2025-02-17 | $5.45 | $5.53 | $5.40 | $5.47 | $5.47 | 32,519,800 |
| 2025-02-14 | $5.38 | $5.49 | $5.34 | $5.44 | $5.44 | 30,428,050 |
| 2025-02-13 | $5.34 | $5.39 | $5.32 | $5.34 | $5.34 | 21,849,460 |
| 2025-02-12 | $5.32 | $5.37 | $5.26 | $5.36 | $5.36 | 25,474,060 |
| 2025-02-11 | $5.29 | $5.34 | $5.26 | $5.30 | $5.30 | 23,674,700 |
| 2025-02-10 | $5.28 | $5.33 | $5.24 | $5.27 | $5.27 | 26,070,650 |
| 2025-02-07 | $5.22 | $5.33 | $5.19 | $5.30 | $5.30 | 32,400,090 |
| 2025-02-06 | $5.20 | $5.25 | $5.14 | $5.21 | $5.21 | 27,098,900 |
| 2025-02-05 | $5.19 | $5.27 | $5.16 | $5.20 | $5.20 | 25,924,620 |
| 2025-01-27 | $5.16 | $5.22 | $5.13 | $5.17 | $5.17 | 26,709,520 |
| 2025-01-24 | $5.08 | $5.16 | $5.06 | $5.14 | $5.14 | 20,866,760 |
| 2025-01-23 | $5.14 | $5.19 | $5.08 | $5.08 | $5.08 | 25,342,100 |
| 2025-01-22 | $5.13 | $5.18 | $5.07 | $5.08 | $5.08 | 21,056,690 |
| 2025-01-21 | $5.14 | $5.25 | $5.09 | $5.12 | $5.12 | 31,430,860 |
| 2025-01-20 | $5.25 | $5.27 | $5.06 | $5.06 | $5.06 | 36,901,700 |
| 2025-01-17 | $5.19 | $5.26 | $5.16 | $5.23 | $5.23 | 17,417,550 |
| 2025-01-16 | $5.20 | $5.28 | $5.16 | $5.21 | $5.21 | 20,755,400 |
| 2025-01-15 | $5.18 | $5.20 | $5.11 | $5.18 | $5.18 | 18,787,800 |
| 2025-01-14 | $5.08 | $5.20 | $5.04 | $5.18 | $5.18 | 26,336,500 |
| 2025-01-13 | $5.03 | $5.14 | $5.01 | $5.06 | $5.06 | 26,265,310 |
| 2025-01-09 | $5.01 | $5.09 | $4.98 | $5.03 | $5.03 | 21,945,240 |
| 2025-01-08 | $5.03 | $5.04 | $4.88 | $5.00 | $5.00 | 24,766,000 |
| 2025-01-07 | $4.99 | $5.06 | $4.95 | $5.02 | $5.02 | 22,576,110 |
| 2025-01-06 | $5.01 | $5.07 | $4.97 | $5.00 | $5.00 | 23,675,650 |
| 2025-01-03 | $5.15 | $5.18 | $5.00 | $5.01 | $5.01 | 31,712,980 |
| 2025-01-02 | $5.39 | $5.43 | $5.13 | $5.17 | $5.17 | 40,756,060 |
| 2024-12-31 | $5.54 | $5.57 | $5.39 | $5.41 | $5.41 | 24,881,440 |
| 2024-12-30 | $5.57 | $5.59 | $5.44 | $5.50 | $5.50 | 22,953,300 |
| 2024-12-27 | $5.43 | $5.62 | $5.41 | $5.56 | $5.56 | 30,189,450 |
| 2024-12-26 | $5.40 | $5.45 | $5.39 | $5.41 | $5.41 | 14,834,150 |
| 2024-12-25 | $5.55 | $5.55 | $5.37 | $5.41 | $5.41 | 24,132,000 |
| 2024-12-24 | $5.50 | $5.56 | $5.43 | $5.53 | $5.53 | 27,728,060 |
| 2024-12-23 | $5.66 | $5.66 | $5.50 | $5.50 | $5.50 | 29,778,750 |
| 2024-12-20 | $5.65 | $5.75 | $5.63 | $5.68 | $5.68 | 25,292,000 |
| 2024-12-19 | $5.66 | $5.68 | $5.57 | $5.63 | $5.63 | 28,578,800 |
| 2024-12-18 | $5.83 | $5.87 | $5.68 | $5.70 | $5.70 | 44,565,800 |
| 2024-12-17 | $5.91 | $5.95 | $5.78 | $5.81 | $5.81 | 35,894,870 |
| 2024-12-16 | $5.88 | $6.02 | $5.88 | $5.92 | $5.92 | 41,295,400 |
| 2024-12-13 | $5.91 | $5.99 | $5.86 | $5.88 | $5.88 | 42,894,900 |
| 2024-12-12 | $5.97 | $6.17 | $5.95 | $6.01 | $6.01 | 48,648,940 |
| 2024-12-11 | $5.85 | $6.02 | $5.83 | $5.98 | $5.98 | 55,401,620 |
| 2024-12-10 | $6.00 | $6.06 | $5.84 | $5.85 | $5.85 | 58,851,900 |
| 2024-12-09 | $6.00 | $6.04 | $5.83 | $5.87 | $5.87 | 52,983,900 |
| 2024-12-06 | $5.82 | $6.23 | $5.75 | $6.02 | $6.02 | 95,567,360 |
| 2024-12-05 | $5.88 | $5.94 | $5.77 | $5.82 | $5.82 | 53,412,730 |
| 2024-12-04 | $5.96 | $6.03 | $5.83 | $5.86 | $5.86 | 81,928,740 |
| 2024-12-03 | $6.55 | $6.59 | $5.90 | $5.98 | $5.98 | 185,206,480 |
| 2024-12-02 | $5.80 | $6.30 | $5.80 | $6.30 | $6.30 | 120,832,250 |
| 2024-11-29 | $5.72 | $5.85 | $5.65 | $5.73 | $5.73 | 41,357,800 |
| 2024-11-28 | $5.51 | $5.87 | $5.47 | $5.72 | $5.72 | 59,388,360 |
| 2024-11-27 | $5.42 | $5.48 | $5.30 | $5.47 | $5.47 | 26,728,500 |
| 2024-11-26 | $5.42 | $5.50 | $5.41 | $5.42 | $5.42 | 16,969,820 |
| 2024-11-25 | $5.50 | $5.52 | $5.35 | $5.44 | $5.44 | 26,803,800 |
| 2024-11-22 | $5.63 | $5.67 | $5.43 | $5.43 | $5.43 | 26,558,400 |
| 2024-11-21 | $5.69 | $5.75 | $5.57 | $5.64 | $5.64 | 20,094,580 |
| 2024-11-20 | $5.65 | $5.71 | $5.60 | $5.67 | $5.67 | 20,812,630 |
| 2024-11-19 | $5.52 | $5.66 | $5.52 | $5.64 | $5.64 | 24,364,100 |
| 2024-11-18 | $5.55 | $5.64 | $5.49 | $5.52 | $5.52 | 28,979,750 |
| 2024-11-15 | $5.72 | $5.76 | $5.58 | $5.59 | $5.59 | 28,966,540 |
| 2024-11-14 | $5.87 | $5.87 | $5.71 | $5.72 | $5.72 | 26,360,630 |
| 2024-11-13 | $5.83 | $5.93 | $5.74 | $5.88 | $5.88 | 35,301,600 |
| 2024-11-12 | $5.94 | $6.01 | $5.80 | $5.83 | $5.83 | 46,473,440 |
| 2024-11-11 | $6.01 | $6.08 | $5.88 | $5.95 | $5.95 | 47,847,630 |
| 2024-11-08 | $6.24 | $6.40 | $6.06 | $6.13 | $6.13 | 55,044,000 |
| 2024-11-07 | $6.02 | $6.25 | $6.01 | $6.14 | $6.14 | 49,999,320 |
| 2024-11-06 | $6.02 | $6.09 | $5.86 | $6.01 | $6.01 | 50,861,840 |
| 2024-11-05 | $5.73 | $5.97 | $5.72 | $5.95 | $5.95 | 52,461,750 |
| 2024-11-04 | $5.84 | $5.84 | $5.67 | $5.72 | $5.72 | 34,304,450 |
| 2024-11-01 | $5.87 | $5.90 | $5.75 | $5.83 | $5.83 | 30,835,050 |
| 2024-10-31 | $5.89 | $5.99 | $5.83 | $5.88 | $5.88 | 39,088,420 |
| 2024-10-30 | $5.91 | $5.96 | $5.85 | $5.95 | $5.95 | 24,388,200 |
| 2024-10-29 | $6.03 | $6.04 | $5.88 | $5.95 | $5.95 | 40,268,560 |
| 2024-10-28 | $5.92 | $6.09 | $5.90 | $6.04 | $6.04 | 31,657,070 |
| 2024-10-25 | $5.91 | $6.00 | $5.88 | $5.91 | $5.91 | 26,114,520 |
| 2024-10-24 | $5.87 | $6.01 | $5.82 | $5.91 | $5.91 | 28,415,310 |
| 2024-10-23 | $5.83 | $6.02 | $5.77 | $5.92 | $5.92 | 39,064,340 |
| 2024-10-22 | $5.68 | $5.85 | $5.65 | $5.83 | $5.83 | 34,285,900 |
| 2024-10-21 | $5.74 | $5.80 | $5.64 | $5.67 | $5.67 | 35,605,640 |
| 2024-10-18 | $5.67 | $5.81 | $5.64 | $5.73 | $5.73 | 41,770,610 |
| 2024-10-17 | $5.68 | $5.80 | $5.58 | $5.62 | $5.62 | 38,377,240 |
| 2024-10-16 | $5.70 | $5.81 | $5.61 | $5.64 | $5.64 | 37,312,780 |
| 2024-10-15 | $5.76 | $5.97 | $5.70 | $5.74 | $5.74 | 37,531,880 |
| 2024-10-14 | $5.73 | $5.87 | $5.68 | $5.79 | $5.79 | 37,082,680 |
| 2024-10-11 | $5.80 | $5.85 | $5.61 | $5.68 | $5.68 | 49,366,840 |
| 2024-10-10 | $5.97 | $6.13 | $5.83 | $5.90 | $5.90 | 70,992,500 |
| 2024-10-09 | $6.11 | $6.32 | $5.75 | $5.92 | $5.92 | 117,045,820 |
| 2024-10-08 | $6.50 | $6.50 | $5.93 | $6.11 | $6.11 | 119,538,110 |
| 2024-09-30 | $5.62 | $5.92 | $5.60 | $5.92 | $5.92 | 109,797,630 |
| 2024-09-27 | $5.42 | $5.46 | $5.30 | $5.38 | $5.38 | 37,925,740 |
| 2024-09-26 | $5.21 | $5.35 | $5.19 | $5.35 | $5.35 | 45,798,100 |
| 2024-09-25 | $5.39 | $5.40 | $5.21 | $5.21 | $5.21 | 54,939,700 |
| 2024-09-24 | $4.98 | $5.16 | $4.96 | $5.16 | $5.16 | 49,389,230 |
| 2024-09-23 | $4.94 | $4.98 | $4.88 | $4.93 | $4.93 | 30,449,790 |
| 2024-09-20 | $5.05 | $5.07 | $4.99 | $5.02 | $5.02 | 21,948,300 |
| 2024-09-19 | $5.02 | $5.09 | $4.93 | $5.07 | $5.07 | 37,784,360 |
| 2024-09-18 | $5.02 | $5.05 | $4.91 | $5.03 | $5.03 | 47,406,440 |
| 2024-09-13 | $4.97 | $4.97 | $4.77 | $4.88 | $4.88 | 38,494,550 |
| 2024-09-12 | $4.76 | $5.00 | $4.75 | $4.99 | $4.99 | 43,248,800 |
| 2024-09-11 | $4.74 | $4.80 | $4.72 | $4.76 | $4.76 | 17,035,140 |
| 2024-09-10 | $4.81 | $4.83 | $4.60 | $4.75 | $4.75 | 33,919,430 |
| 2024-09-09 | $4.79 | $4.85 | $4.72 | $4.85 | $4.85 | 23,109,830 |
| 2024-09-06 | $4.83 | $4.89 | $4.76 | $4.80 | $4.80 | 16,439,700 |
| 2024-09-05 | $4.78 | $4.91 | $4.77 | $4.83 | $4.83 | 22,565,100 |
| 2024-09-04 | $4.76 | $4.85 | $4.74 | $4.78 | $4.78 | 22,653,700 |
| 2024-09-03 | $4.79 | $4.81 | $4.72 | $4.76 | $4.76 | 16,585,900 |
| 2024-09-02 | $4.77 | $4.85 | $4.76 | $4.78 | $4.78 | 25,127,600 |
| 2024-08-30 | $4.79 | $4.82 | $4.74 | $4.78 | $4.78 | 27,193,990 |
| 2024-08-29 | $4.80 | $4.86 | $4.75 | $4.78 | $4.78 | 27,990,210 |
| 2024-08-28 | $4.77 | $4.87 | $4.76 | $4.83 | $4.83 | 40,042,900 |
| 2024-08-27 | $4.66 | $4.75 | $4.65 | $4.74 | $4.74 | 24,773,200 |
| 2024-08-26 | $4.60 | $4.70 | $4.57 | $4.69 | $4.69 | 23,370,950 |
| 2024-08-23 | $4.59 | $4.59 | $4.54 | $4.59 | $4.59 | 10,097,750 |
| 2024-08-22 | $4.60 | $4.62 | $4.53 | $4.54 | $4.54 | 11,250,700 |
| 2024-08-21 | $4.57 | $4.64 | $4.55 | $4.61 | $4.61 | 14,180,850 |
| 2024-08-20 | $4.63 | $4.65 | $4.54 | $4.57 | $4.57 | 13,998,140 |
| 2024-08-19 | $4.60 | $4.66 | $4.59 | $4.63 | $4.63 | 14,570,420 |
| 2024-08-16 | $4.63 | $4.68 | $4.59 | $4.60 | $4.60 | 17,370,700 |
| 2024-08-15 | $4.54 | $4.61 | $4.52 | $4.60 | $4.60 | 14,117,800 |
| 2024-08-14 | $4.59 | $4.60 | $4.51 | $4.52 | $4.52 | 14,600,500 |
| 2024-08-13 | $4.61 | $4.66 | $4.56 | $4.61 | $4.61 | 18,987,380 |
| 2024-08-12 | $4.53 | $4.58 | $4.51 | $4.57 | $4.57 | 14,189,690 |
| 2024-08-09 | $4.54 | $4.58 | $4.52 | $4.53 | $4.53 | 15,231,410 |
| 2024-08-08 | $4.49 | $4.55 | $4.45 | $4.53 | $4.53 | 20,107,400 |
| 2024-08-07 | $4.42 | $4.48 | $4.35 | $4.46 | $4.46 | 17,844,530 |
| 2024-08-06 | $4.40 | $4.43 | $4.36 | $4.40 | $4.40 | 13,142,010 |
| 2024-08-05 | $4.40 | $4.47 | $4.35 | $4.36 | $4.36 | 17,971,100 |
| 2024-08-02 | $4.38 | $4.47 | $4.36 | $4.41 | $4.41 | 14,697,000 |
| 2024-08-01 | $4.39 | $4.46 | $4.35 | $4.39 | $4.39 | 16,764,860 |
| 2024-07-31 | $4.23 | $4.39 | $4.22 | $4.38 | $4.38 | 25,973,700 |
| 2024-07-30 | $4.22 | $4.25 | $4.18 | $4.23 | $4.23 | 12,021,340 |
| 2024-07-29 | $4.25 | $4.25 | $4.19 | $4.22 | $4.22 | 10,389,900 |
| 2024-07-26 | $4.17 | $4.25 | $4.17 | $4.23 | $4.23 | 17,373,700 |
| 2024-07-25 | $4.16 | $4.23 | $4.13 | $4.17 | $4.17 | 19,138,460 |
| 2024-07-24 | $4.25 | $4.29 | $4.20 | $4.21 | $4.21 | 19,643,100 |
| 2024-07-23 | $4.37 | $4.42 | $4.22 | $4.23 | $4.23 | 25,882,420 |
| 2024-07-22 | $4.42 | $4.42 | $4.35 | $4.37 | $4.37 | 17,286,500 |
| 2024-07-19 | $4.46 | $4.46 | $4.38 | $4.42 | $4.42 | 18,761,160 |
| 2024-07-18 | $4.43 | $4.48 | $4.39 | $4.47 | $4.47 | 16,647,540 |
| 2024-07-17 | $4.52 | $4.54 | $4.45 | $4.45 | $4.45 | 16,230,680 |
| 2024-07-16 | $4.52 | $4.54 | $4.47 | $4.50 | $4.50 | 14,395,980 |
| 2024-07-15 | $4.55 | $4.60 | $4.49 | $4.55 | $4.55 | 17,081,100 |
| 2024-07-12 | $4.55 | $4.58 | $4.53 | $4.55 | $4.55 | 12,915,760 |
| 2024-07-11 | $4.48 | $4.59 | $4.47 | $4.56 | $4.56 | 25,779,790 |
| 2024-07-10 | $4.49 | $4.52 | $4.43 | $4.44 | $4.44 | 16,065,710 |
| 2024-07-09 | $4.53 | $4.55 | $4.40 | $4.54 | $4.54 | 27,968,140 |
| 2024-07-08 | $4.65 | $4.67 | $4.48 | $4.51 | $4.51 | 23,824,100 |
| 2024-07-05 | $4.60 | $4.71 | $4.54 | $4.69 | $4.69 | 25,194,500 |
| 2024-07-04 | $4.66 | $4.76 | $4.65 | $4.66 | $4.66 | 26,926,920 |
| 2024-07-03 | $4.67 | $4.73 | $4.62 | $4.65 | $4.65 | 19,887,420 |
| 2024-07-02 | $4.63 | $4.71 | $4.61 | $4.68 | $4.68 | 23,526,780 |
| 2024-07-01 | $4.52 | $4.62 | $4.51 | $4.60 | $4.60 | 23,531,690 |
| 2024-06-28 | $4.52 | $4.59 | $4.51 | $4.55 | $4.55 | 21,136,370 |
| 2024-06-27 | $4.59 | $4.60 | $4.50 | $4.55 | $4.55 | 24,845,800 |
| 2024-06-26 | $4.60 | $4.62 | $4.48 | $4.60 | $4.60 | 30,598,720 |
| 2024-06-25 | $4.58 | $4.72 | $4.53 | $4.64 | $4.64 | 49,777,920 |
| 2024-06-24 | $4.63 | $4.65 | $4.49 | $4.52 | $4.52 | 35,027,550 |
| 2024-06-21 | $4.68 | $4.73 | $4.64 | $4.67 | $4.67 | 24,715,960 |
| 2024-06-20 | $4.70 | $4.76 | $4.66 | $4.70 | $4.70 | 29,580,600 |
| 2024-06-19 | $4.76 | $4.81 | $4.67 | $4.69 | $4.69 | 29,182,500 |
| 2024-06-18 | $4.75 | $4.86 | $4.70 | $4.76 | $4.76 | 32,573,240 |
| 2024-06-17 | $4.90 | $4.90 | $4.73 | $4.75 | $4.75 | 45,547,770 |
| 2024-06-14 | $4.84 | $4.94 | $4.83 | $4.93 | $4.93 | 40,279,680 |
| 2024-06-13 | $5.03 | $5.07 | $4.86 | $4.89 | $4.89 | 75,319,840 |
| 2024-06-12 | $5.13 | $5.19 | $5.01 | $5.14 | $5.14 | 76,858,070 |
| 2024-06-11 | $5.25 | $5.39 | $4.95 | $5.13 | $5.13 | 167,775,570 |
| 2024-06-07 | $5.45 | $5.65 | $5.40 | $5.50 | $5.50 | 150,289,480 |
| 2024-06-06 | $5.07 | $5.20 | $5.07 | $5.16 | $5.16 | 59,165,780 |
| 2024-06-05 | $5.10 | $5.19 | $5.03 | $5.06 | $5.06 | 43,968,500 |
| 2024-06-04 | $4.93 | $5.14 | $4.90 | $5.10 | $5.10 | 53,935,800 |
| 2024-06-03 | $5.01 | $5.08 | $4.92 | $4.98 | $4.98 | 58,874,730 |
| 2024-05-31 | $5.11 | $5.19 | $5.05 | $5.08 | $5.08 | 75,515,210 |
| 2024-05-30 | $5.22 | $5.48 | $5.19 | $5.24 | $5.24 | 148,001,300 |
| 2024-05-29 | $4.96 | $5.14 | $4.91 | $5.11 | $5.11 | 79,380,000 |
| 2024-05-28 | $4.78 | $5.12 | $4.73 | $5.00 | $5.00 | 110,337,570 |
| 2024-05-27 | $4.77 | $4.78 | $4.70 | $4.77 | $4.77 | 26,544,100 |
| 2024-05-24 | $4.71 | $4.82 | $4.71 | $4.75 | $4.75 | 36,325,440 |
| 2024-05-23 | $4.80 | $4.83 | $4.66 | $4.69 | $4.69 | 39,498,830 |
| 2024-05-22 | $4.91 | $4.92 | $4.78 | $4.80 | $4.80 | 39,157,000 |
| 2024-05-21 | $5.02 | $5.03 | $4.88 | $4.90 | $4.90 | 45,507,400 |
| 2024-05-20 | $4.90 | $5.04 | $4.89 | $5.02 | $5.02 | 54,711,170 |
| 2024-05-17 | $4.86 | $4.95 | $4.80 | $4.87 | $4.87 | 45,724,620 |
| 2024-05-16 | $4.81 | $4.92 | $4.80 | $4.84 | $4.84 | 36,762,100 |
| 2024-05-15 | $4.83 | $4.86 | $4.78 | $4.81 | $4.81 | 23,626,010 |
| 2024-05-14 | $4.84 | $4.94 | $4.83 | $4.83 | $4.83 | 33,314,930 |
| 2024-05-13 | $4.83 | $4.87 | $4.76 | $4.82 | $4.82 | 25,321,900 |
| 2024-05-10 | $4.86 | $4.87 | $4.78 | $4.82 | $4.82 | 28,554,900 |
| 2024-05-09 | $4.75 | $4.88 | $4.74 | $4.85 | $4.85 | 36,346,520 |
| 2024-05-08 | $4.82 | $4.86 | $4.74 | $4.76 | $4.76 | 26,748,450 |
| 2024-05-07 | $4.76 | $4.85 | $4.73 | $4.81 | $4.81 | 43,765,490 |
| 2024-05-06 | $4.63 | $4.75 | $4.62 | $4.74 | $4.74 | 75,788,810 |
| 2024-04-30 | $4.86 | $4.87 | $4.56 | $4.63 | $4.63 | 87,536,310 |
| 2024-04-29 | $4.90 | $4.97 | $4.85 | $4.95 | $4.95 | 38,483,930 |
| 2024-04-26 | $4.81 | $4.91 | $4.80 | $4.91 | $4.91 | 39,690,580 |
| 2024-04-25 | $4.84 | $4.90 | $4.79 | $4.81 | $4.81 | 28,725,310 |
| 2024-04-24 | $4.83 | $4.88 | $4.76 | $4.86 | $4.86 | 33,000,730 |
| 2024-04-23 | $4.96 | $4.97 | $4.78 | $4.78 | $4.78 | 49,690,160 |
| 2024-04-22 | $5.07 | $5.13 | $5.00 | $5.00 | $5.00 | 36,252,490 |
| 2024-04-19 | $5.00 | $5.16 | $4.95 | $5.09 | $5.09 | 49,196,760 |
| 2024-04-18 | $4.93 | $5.11 | $4.89 | $5.05 | $5.05 | 45,840,220 |
| 2024-04-17 | $4.90 | $4.99 | $4.87 | $4.94 | $4.94 | 52,338,230 |
| 2024-04-16 | $4.99 | $5.07 | $4.86 | $4.88 | $4.88 | 57,988,310 |
| 2024-04-15 | $5.00 | $5.06 | $4.88 | $5.02 | $5.02 | 45,538,670 |
| 2024-04-12 | $5.00 | $5.11 | $4.99 | $5.05 | $5.05 | 39,667,890 |
| 2024-04-11 | $5.01 | $5.14 | $4.99 | $5.08 | $5.08 | 42,384,880 |
| 2024-04-10 | $5.18 | $5.20 | $5.07 | $5.12 | $5.12 | 47,908,820 |
| 2024-04-09 | $5.14 | $5.27 | $5.05 | $5.22 | $5.22 | 64,762,430 |
| 2024-04-08 | $5.10 | $5.29 | $5.09 | $5.18 | $5.18 | 86,343,880 |
| 2024-04-03 | $5.05 | $5.14 | $5.03 | $5.11 | $5.11 | 51,896,500 |
| 2024-04-02 | $5.05 | $5.13 | $5.02 | $5.05 | $5.05 | 42,471,110 |
| 2024-04-01 | $5.08 | $5.13 | $5.04 | $5.11 | $5.11 | 42,317,310 |
| 2024-03-29 | $5.05 | $5.09 | $4.98 | $5.09 | $5.09 | 33,232,580 |
| 2024-03-28 | $4.89 | $5.08 | $4.86 | $5.03 | $5.03 | 52,230,400 |
| 2024-03-27 | $4.95 | $4.98 | $4.87 | $4.90 | $4.90 | 39,754,510 |
| 2024-03-26 | $4.97 | $5.01 | $4.92 | $4.99 | $4.99 | 45,354,140 |
| 2024-03-25 | $4.93 | $5.01 | $4.89 | $4.91 | $4.91 | 52,342,440 |
| 2024-03-22 | $5.15 | $5.19 | $4.91 | $4.97 | $4.97 | 102,951,830 |
| 2024-03-21 | $5.10 | $5.45 | $5.09 | $5.25 | $5.25 | 99,797,540 |
| 2024-03-20 | $5.12 | $5.30 | $5.10 | $5.20 | $5.20 | 102,108,680 |
| 2024-03-19 | $5.24 | $5.28 | $5.08 | $5.08 | $5.08 | 130,015,580 |
| 2024-03-18 | $5.15 | $5.34 | $5.06 | $5.34 | $5.34 | 213,787,100 |
| 2024-03-15 | $4.68 | $4.86 | $4.64 | $4.85 | $4.85 | 91,704,540 |
| 2024-03-14 | $4.58 | $4.69 | $4.54 | $4.57 | $4.57 | 38,817,500 |
| 2024-03-13 | $4.54 | $4.56 | $4.50 | $4.53 | $4.53 | 21,357,500 |
| 2024-03-12 | $4.50 | $4.54 | $4.48 | $4.53 | $4.53 | 23,314,100 |
| 2024-03-11 | $4.53 | $4.54 | $4.48 | $4.51 | $4.51 | 22,101,800 |
| 2024-03-08 | $4.45 | $4.58 | $4.41 | $4.56 | $4.56 | 32,335,600 |
| 2024-03-07 | $4.44 | $4.49 | $4.43 | $4.44 | $4.44 | 18,439,160 |
| 2024-03-06 | $4.46 | $4.49 | $4.42 | $4.44 | $4.44 | 13,862,900 |
| 2024-03-05 | $4.44 | $4.50 | $4.41 | $4.46 | $4.46 | 22,975,130 |
| 2024-03-04 | $4.48 | $4.53 | $4.43 | $4.46 | $4.46 | 21,924,210 |
| 2024-03-01 | $4.46 | $4.49 | $4.44 | $4.48 | $4.48 | 19,811,810 |
| 2024-02-29 | $4.38 | $4.48 | $4.37 | $4.47 | $4.47 | 32,583,160 |
| 2024-02-28 | $4.45 | $4.50 | $4.40 | $4.40 | $4.40 | 40,256,950 |
| 2024-02-27 | $4.35 | $4.46 | $4.35 | $4.46 | $4.46 | 35,734,330 |
| 2024-02-26 | $4.38 | $4.39 | $4.31 | $4.33 | $4.33 | 19,609,790 |
| 2024-02-23 | $4.40 | $4.41 | $4.34 | $4.37 | $4.37 | 20,255,180 |
| 2024-02-22 | $4.37 | $4.43 | $4.32 | $4.39 | $4.39 | 22,600,230 |
| 2024-02-21 | $4.30 | $4.41 | $4.29 | $4.35 | $4.35 | 29,039,240 |
| 2024-02-20 | $4.34 | $4.36 | $4.29 | $4.32 | $4.32 | 22,875,100 |
| 2024-02-19 | $4.43 | $4.45 | $4.30 | $4.34 | $4.34 | 39,273,450 |
| 2024-02-08 | $4.31 | $4.45 | $4.30 | $4.36 | $4.36 | 58,818,690 |
| 2024-02-07 | $4.11 | $4.33 | $4.10 | $4.32 | $4.32 | 62,089,500 |
| 2024-02-06 | $3.90 | $4.12 | $3.86 | $4.09 | $4.09 | 33,409,680 |
| 2024-02-05 | $4.04 | $4.05 | $3.75 | $3.94 | $3.94 | 37,487,010 |
| 2024-02-02 | $4.12 | $4.19 | $3.92 | $4.03 | $4.03 | 27,898,470 |
| 2024-02-01 | $4.12 | $4.17 | $4.04 | $4.11 | $4.11 | 18,215,760 |
| 2024-01-31 | $4.15 | $4.20 | $4.08 | $4.11 | $4.11 | 21,820,740 |
| 2024-01-30 | $4.17 | $4.21 | $4.14 | $4.14 | $4.14 | 28,867,430 |
| 2024-01-29 | $4.25 | $4.26 | $4.14 | $4.14 | $4.14 | 25,832,730 |
| 2024-01-26 | $4.12 | $4.33 | $4.11 | $4.24 | $4.24 | 36,777,210 |
| 2024-01-25 | $4.09 | $4.15 | $4.07 | $4.14 | $4.14 | 22,342,950 |
| 2024-01-24 | $3.95 | $4.05 | $3.90 | $4.05 | $4.05 | 16,474,230 |
| 2024-01-23 | $3.92 | $3.96 | $3.86 | $3.95 | $3.95 | 13,210,910 |
| 2024-01-22 | $4.06 | $4.06 | $3.88 | $3.92 | $3.92 | 17,492,420 |
| 2024-01-19 | $4.07 | $4.09 | $4.04 | $4.06 | $4.06 | 10,950,230 |
| 2024-01-18 | $4.09 | $4.10 | $3.99 | $4.09 | $4.09 | 20,654,980 |
| 2024-01-17 | $4.16 | $4.17 | $4.08 | $4.08 | $4.08 | 11,194,300 |
| 2024-01-16 | $4.18 | $4.20 | $4.13 | $4.16 | $4.16 | 11,173,900 |
| 2024-01-15 | $4.16 | $4.28 | $4.12 | $4.19 | $4.19 | 15,857,200 |
| 2024-01-12 | $4.13 | $4.19 | $4.13 | $4.16 | $4.16 | 11,249,700 |
| 2024-01-11 | $4.11 | $4.15 | $4.09 | $4.14 | $4.14 | 13,571,390 |
| 2024-01-10 | $4.10 | $4.13 | $4.07 | $4.10 | $4.10 | 10,013,970 |
| 2024-01-09 | $4.12 | $4.15 | $4.10 | $4.11 | $4.11 | 14,170,450 |
| 2024-01-08 | $4.20 | $4.21 | $4.11 | $4.12 | $4.12 | 14,375,330 |
| 2024-01-05 | $4.23 | $4.28 | $4.20 | $4.22 | $4.22 | 11,142,200 |
| 2024-01-04 | $4.27 | $4.28 | $4.23 | $4.24 | $4.24 | 9,772,480 |
| 2024-01-03 | $4.30 | $4.32 | $4.25 | $4.27 | $4.27 | 14,061,600 |
| 2024-01-02 | $4.29 | $4.34 | $4.27 | $4.33 | $4.33 | 20,572,570 |
| 2024-01-01 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2023-12-29 | $4.21 | $4.26 | $4.21 | $4.24 | $4.24 | 12,004,680 |
| 2023-12-28 | $4.16 | $4.22 | $4.15 | $4.20 | $4.20 | 12,710,260 |
| 2023-12-27 | $4.14 | $4.18 | $4.11 | $4.16 | $4.16 | 12,266,530 |
| 2023-12-26 | $4.14 | $4.18 | $4.14 | $4.15 | $4.15 | 7,919,860 |
| 2023-12-25 | $4.21 | $4.21 | $4.15 | $4.16 | $4.16 | 8,251,490 |
| 2023-12-22 | $4.18 | $4.23 | $4.14 | $4.21 | $4.21 | 14,568,750 |
| 2023-12-21 | $4.18 | $4.20 | $4.13 | $4.19 | $4.19 | 10,957,900 |
| 2023-12-20 | $4.19 | $4.25 | $4.17 | $4.19 | $4.19 | 11,561,020 |
| 2023-12-19 | $4.20 | $4.20 | $4.16 | $4.18 | $4.18 | 10,010,600 |
| 2023-12-18 | $4.27 | $4.28 | $4.20 | $4.20 | $4.20 | 14,780,990 |
| 2023-12-15 | $4.30 | $4.32 | $4.27 | $4.28 | $4.28 | 11,404,600 |
| 2023-12-14 | $4.27 | $4.31 | $4.27 | $4.29 | $4.29 | 10,446,230 |
| 2023-12-13 | $4.29 | $4.32 | $4.27 | $4.27 | $4.27 | 11,096,870 |
| 2023-12-12 | $4.28 | $4.30 | $4.25 | $4.29 | $4.29 | 9,444,310 |
| 2023-12-11 | $4.26 | $4.29 | $4.22 | $4.28 | $4.28 | 16,668,720 |
| 2023-12-08 | $4.31 | $4.32 | $4.27 | $4.27 | $4.27 | 15,595,780 |
| 2023-12-07 | $4.33 | $4.33 | $4.26 | $4.31 | $4.31 | 14,498,020 |
| 2023-12-06 | $4.29 | $4.32 | $4.26 | $4.31 | $4.31 | 12,468,710 |
| 2023-12-05 | $4.35 | $4.35 | $4.29 | $4.30 | $4.30 | 17,364,200 |
| 2023-12-04 | $4.35 | $4.37 | $4.33 | $4.35 | $4.35 | 13,025,800 |
| 2023-12-01 | $4.35 | $4.38 | $4.34 | $4.35 | $4.35 | 12,394,660 |
| 2023-11-30 | $4.37 | $4.38 | $4.33 | $4.36 | $4.36 | 16,184,010 |
| 2023-11-29 | $4.40 | $4.41 | $4.36 | $4.37 | $4.37 | 11,072,800 |
| 2023-11-28 | $4.39 | $4.42 | $4.36 | $4.41 | $4.41 | 12,063,800 |
| 2023-11-27 | $4.42 | $4.43 | $4.38 | $4.39 | $4.39 | 17,321,010 |
| 2023-11-24 | $4.43 | $4.45 | $4.41 | $4.42 | $4.42 | 13,375,650 |
| 2023-11-23 | $4.41 | $4.45 | $4.41 | $4.44 | $4.44 | 12,600,420 |
| 2023-11-22 | $4.44 | $4.46 | $4.42 | $4.42 | $4.42 | 15,338,100 |
| 2023-11-21 | $4.47 | $4.50 | $4.45 | $4.46 | $4.46 | 17,586,420 |
| 2023-11-20 | $4.46 | $4.49 | $4.45 | $4.47 | $4.47 | 12,911,070 |
| 2023-11-17 | $4.48 | $4.50 | $4.45 | $4.47 | $4.47 | 14,648,440 |
| 2023-11-16 | $4.47 | $4.55 | $4.45 | $4.50 | $4.50 | 26,814,310 |
| 2023-11-15 | $4.48 | $4.50 | $4.46 | $4.49 | $4.49 | 17,155,830 |
| 2023-11-14 | $4.45 | $4.48 | $4.44 | $4.47 | $4.47 | 13,962,780 |
| 2023-11-13 | $4.42 | $4.46 | $4.38 | $4.45 | $4.45 | 21,202,100 |
| 2023-11-10 | $4.45 | $4.45 | $4.41 | $4.42 | $4.42 | 13,846,040 |
| 2023-11-09 | $4.46 | $4.46 | $4.42 | $4.44 | $4.44 | 14,743,810 |
| 2023-11-08 | $4.49 | $4.49 | $4.43 | $4.46 | $4.46 | 21,164,580 |
| 2023-11-07 | $4.50 | $4.51 | $4.47 | $4.49 | $4.49 | 15,437,890 |
| 2023-11-06 | $4.49 | $4.51 | $4.46 | $4.51 | $4.51 | 20,226,490 |
| 2023-11-03 | $4.46 | $4.51 | $4.46 | $4.48 | $4.48 | 18,397,970 |
| 2023-11-02 | $4.46 | $4.51 | $4.44 | $4.45 | $4.45 | 22,201,780 |
| 2023-11-01 | $4.48 | $4.50 | $4.44 | $4.45 | $4.45 | 16,152,750 |
| 2023-10-31 | $4.46 | $4.49 | $4.43 | $4.48 | $4.48 | 18,609,900 |
| 2023-10-30 | $4.46 | $4.48 | $4.44 | $4.45 | $4.45 | 25,535,800 |
| 2023-10-27 | $4.46 | $4.51 | $4.43 | $4.49 | $4.49 | 16,335,090 |
| 2023-10-26 | $4.46 | $4.48 | $4.41 | $4.46 | $4.46 | 15,879,580 |
| 2023-10-25 | $4.43 | $4.50 | $4.42 | $4.48 | $4.48 | 20,419,330 |
| 2023-10-24 | $4.38 | $4.42 | $4.33 | $4.41 | $4.41 | 21,596,430 |
| 2023-10-23 | $4.50 | $4.51 | $4.33 | $4.36 | $4.36 | 29,372,320 |
| 2023-10-20 | $4.53 | $4.58 | $4.50 | $4.51 | $4.51 | 19,815,200 |
| 2023-10-19 | $4.61 | $4.66 | $4.52 | $4.55 | $4.55 | 27,370,900 |
| 2023-10-18 | $4.67 | $4.75 | $4.62 | $4.63 | $4.63 | 30,285,600 |
| 2023-10-17 | $4.66 | $4.70 | $4.61 | $4.68 | $4.68 | 24,596,020 |
| 2023-10-16 | $4.73 | $4.73 | $4.66 | $4.68 | $4.68 | 24,877,180 |
| 2023-10-13 | $4.67 | $4.72 | $4.62 | $4.71 | $4.71 | 33,592,480 |
| 2023-10-12 | $4.60 | $4.71 | $4.58 | $4.69 | $4.69 | 48,749,220 |
| 2023-10-11 | $4.53 | $4.55 | $4.48 | $4.52 | $4.52 | 16,410,620 |
| 2023-10-10 | $4.55 | $4.59 | $4.50 | $4.52 | $4.52 | 15,697,030 |
| 2023-10-09 | $4.58 | $4.60 | $4.52 | $4.53 | $4.53 | 17,138,300 |
| 2023-09-28 | $4.58 | $4.62 | $4.56 | $4.57 | $4.57 | 13,266,700 |
| 2023-09-27 | $4.59 | $4.61 | $4.55 | $4.55 | $4.55 | 17,718,400 |
| 2023-09-26 | $4.62 | $4.64 | $4.59 | $4.59 | $4.59 | 13,668,230 |
| 2023-09-25 | $4.66 | $4.70 | $4.62 | $4.63 | $4.63 | 14,722,430 |
| 2023-09-22 | $4.63 | $4.67 | $4.62 | $4.67 | $4.67 | 15,729,140 |
| 2023-09-21 | $4.68 | $4.70 | $4.64 | $4.64 | $4.64 | 19,500,400 |
| 2023-09-20 | $4.69 | $4.72 | $4.67 | $4.69 | $4.69 | 13,007,190 |
| 2023-09-19 | $4.71 | $4.78 | $4.69 | $4.70 | $4.70 | 21,357,370 |
| 2023-09-18 | $4.76 | $4.76 | $4.66 | $4.70 | $4.70 | 27,996,650 |
| 2023-09-15 | $4.72 | $4.83 | $4.70 | $4.78 | $4.78 | 43,722,360 |
| 2023-09-14 | $4.68 | $4.72 | $4.63 | $4.72 | $4.72 | 26,887,110 |
| 2023-09-13 | $4.66 | $4.71 | $4.64 | $4.67 | $4.67 | 21,219,810 |
| 2023-09-12 | $4.67 | $4.69 | $4.63 | $4.68 | $4.68 | 22,566,440 |
| 2023-09-11 | $4.65 | $4.71 | $4.61 | $4.67 | $4.67 | 35,704,090 |
| 2023-09-08 | $4.66 | $4.70 | $4.60 | $4.62 | $4.62 | 37,460,450 |
| 2023-09-07 | $4.71 | $4.72 | $4.62 | $4.68 | $4.68 | 43,256,250 |
| 2023-09-06 | $4.76 | $4.80 | $4.70 | $4.72 | $4.72 | 37,479,150 |
| 2023-09-05 | $4.88 | $4.90 | $4.74 | $4.76 | $4.76 | 60,614,460 |
| 2023-09-04 | $4.81 | $5.04 | $4.79 | $4.90 | $4.90 | 130,346,140 |
| 2023-09-01 | $4.72 | $4.88 | $4.68 | $4.83 | $4.83 | 127,094,420 |
| 2023-08-31 | $4.52 | $4.59 | $4.50 | $4.53 | $4.53 | 16,821,210 |
| 2023-08-30 | $4.60 | $4.60 | $4.53 | $4.54 | $4.54 | 18,676,120 |
| 2023-08-29 | $4.54 | $4.57 | $4.49 | $4.56 | $4.56 | 30,089,000 |
| 2023-08-28 | $4.63 | $4.66 | $4.52 | $4.56 | $4.56 | 46,372,590 |
| 2023-08-25 | $4.38 | $4.53 | $4.38 | $4.48 | $4.48 | 28,007,160 |
| 2023-08-24 | $4.42 | $4.43 | $4.37 | $4.42 | $4.42 | 15,500,860 |
| 2023-08-23 | $4.42 | $4.43 | $4.37 | $4.38 | $4.38 | 12,499,720 |
| 2023-08-22 | $4.41 | $4.44 | $4.37 | $4.43 | $4.43 | 17,827,670 |
| 2023-08-21 | $4.48 | $4.48 | $4.40 | $4.40 | $4.40 | 16,381,010 |
| 2023-08-18 | $4.48 | $4.50 | $4.45 | $4.45 | $4.45 | 16,677,850 |
| 2023-08-17 | $4.45 | $4.52 | $4.41 | $4.50 | $4.50 | 18,294,220 |
| 2023-08-16 | $4.47 | $4.49 | $4.44 | $4.46 | $4.46 | 12,963,500 |
| 2023-08-15 | $4.50 | $4.52 | $4.44 | $4.48 | $4.48 | 15,401,400 |
| 2023-08-14 | $4.54 | $4.59 | $4.48 | $4.51 | $4.51 | 19,394,420 |
| 2023-08-11 | $4.67 | $4.67 | $4.58 | $4.58 | $4.58 | 17,357,100 |
| 2023-08-10 | $4.67 | $4.68 | $4.63 | $4.66 | $4.66 | 11,325,200 |
| 2023-08-09 | $4.72 | $4.73 | $4.64 | $4.66 | $4.66 | 14,151,600 |
| 2023-08-08 | $4.68 | $4.76 | $4.63 | $4.72 | $4.72 | 26,666,350 |
| 2023-08-07 | $4.68 | $4.70 | $4.65 | $4.67 | $4.67 | 13,358,400 |
| 2023-08-04 | $4.72 | $4.74 | $4.66 | $4.68 | $4.68 | 18,748,400 |
| 2023-08-03 | $4.67 | $4.72 | $4.66 | $4.70 | $4.70 | 14,262,590 |
| 2023-08-02 | $4.71 | $4.73 | $4.68 | $4.69 | $4.69 | 15,432,100 |
| 2023-08-01 | $4.69 | $4.73 | $4.67 | $4.71 | $4.71 | 21,037,990 |
| 2023-07-31 | $4.66 | $4.72 | $4.65 | $4.71 | $4.71 | 25,127,300 |
| 2023-07-28 | $4.59 | $4.66 | $4.58 | $4.64 | $4.64 | 21,605,000 |
| 2023-07-27 | $4.60 | $4.66 | $4.58 | $4.59 | $4.59 | 13,371,800 |
| 2023-07-26 | $4.61 | $4.62 | $4.57 | $4.60 | $4.60 | 11,993,870 |
| 2023-07-25 | $4.57 | $4.60 | $4.56 | $4.59 | $4.59 | 14,277,000 |
| 2023-07-24 | $4.55 | $4.58 | $4.52 | $4.53 | $4.53 | 9,683,700 |
| 2023-07-21 | $4.55 | $4.61 | $4.53 | $4.56 | $4.56 | 17,499,580 |
| 2023-07-20 | $4.62 | $4.63 | $4.54 | $4.56 | $4.56 | 13,728,550 |
| 2023-07-19 | $4.62 | $4.64 | $4.59 | $4.61 | $4.61 | 9,526,030 |
| 2023-07-18 | $4.64 | $4.66 | $4.60 | $4.62 | $4.62 | 12,468,050 |
| 2023-07-17 | $4.63 | $4.66 | $4.57 | $4.63 | $4.63 | 18,786,100 |
| 2023-07-14 | $4.66 | $4.72 | $4.64 | $4.68 | $4.68 | 17,764,240 |
| 2023-07-13 | $4.65 | $4.67 | $4.63 | $4.67 | $4.67 | 15,955,950 |
| 2023-07-12 | $4.62 | $4.68 | $4.61 | $4.62 | $4.62 | 18,331,250 |
| 2023-07-11 | $4.65 | $4.68 | $4.62 | $4.64 | $4.64 | 13,072,700 |
| 2023-07-10 | $4.66 | $4.69 | $4.62 | $4.65 | $4.65 | 17,681,400 |
| 2023-07-07 | $4.61 | $4.67 | $4.58 | $4.66 | $4.66 | 24,303,890 |
| 2023-07-06 | $4.53 | $4.64 | $4.52 | $4.63 | $4.63 | 30,798,580 |
| 2023-07-05 | $4.53 | $4.55 | $4.50 | $4.54 | $4.54 | 9,424,970 |
| 2023-07-04 | $4.53 | $4.54 | $4.50 | $4.53 | $4.53 | 12,212,540 |
| 2023-07-03 | $4.49 | $4.55 | $4.49 | $4.53 | $4.53 | 16,446,110 |
| 2023-06-30 | $4.42 | $4.52 | $4.41 | $4.48 | $4.48 | 17,417,900 |
| 2023-06-29 | $4.40 | $4.43 | $4.39 | $4.42 | $4.42 | 9,315,670 |
| 2023-06-28 | $4.43 | $4.43 | $4.37 | $4.42 | $4.42 | 8,590,800 |
| 2023-06-27 | $4.38 | $4.44 | $4.36 | $4.42 | $4.42 | 14,056,700 |
| 2023-06-26 | $4.44 | $4.45 | $4.34 | $4.35 | $4.35 | 21,783,610 |
| 2023-06-21 | $4.50 | $4.53 | $4.44 | $4.44 | $4.44 | 17,796,200 |
| 2023-06-20 | $4.53 | $4.53 | $4.48 | $4.48 | $4.48 | 17,474,070 |
| 2023-06-19 | $4.61 | $4.62 | $4.52 | $4.53 | $4.53 | 17,906,470 |
| 2023-06-16 | $4.62 | $4.63 | $4.59 | $4.62 | $4.62 | 15,431,900 |
| 2023-06-15 | $4.65 | $4.67 | $4.57 | $4.61 | $4.61 | 18,366,950 |
| 2023-06-14 | $4.65 | $4.71 | $4.64 | $4.66 | $4.66 | 16,381,270 |
| 2023-06-13 | $4.64 | $4.67 | $4.60 | $4.62 | $4.62 | 14,230,500 |
| 2023-06-12 | $4.63 | $4.70 | $4.62 | $4.65 | $4.65 | 20,244,300 |
| 2023-06-09 | $4.61 | $4.71 | $4.57 | $4.67 | $4.67 | 29,717,770 |
| 2023-06-08 | $4.57 | $4.61 | $4.54 | $4.61 | $4.61 | 16,230,140 |
| 2023-06-07 | $4.50 | $4.62 | $4.48 | $4.56 | $4.56 | 22,681,390 |
| 2023-06-06 | $4.55 | $4.55 | $4.47 | $4.49 | $4.49 | 13,772,700 |
| 2023-06-05 | $4.59 | $4.59 | $4.54 | $4.57 | $4.57 | 12,000,300 |
| 2023-06-02 | $4.53 | $4.58 | $4.52 | $4.57 | $4.57 | 15,776,810 |
| 2023-06-01 | $4.48 | $4.56 | $4.46 | $4.53 | $4.53 | 15,253,170 |
| 2023-05-31 | $4.50 | $4.54 | $4.48 | $4.50 | $4.50 | 12,464,530 |
| 2023-05-30 | $4.52 | $4.55 | $4.45 | $4.53 | $4.53 | 16,119,930 |
| 2023-05-29 | $4.53 | $4.54 | $4.49 | $4.52 | $4.52 | 13,104,190 |
| 2023-05-26 | $4.50 | $4.52 | $4.44 | $4.51 | $4.51 | 19,795,370 |
| 2023-05-25 | $4.57 | $4.60 | $4.46 | $4.51 | $4.51 | 27,455,310 |
| 2023-05-24 | $4.60 | $4.62 | $4.56 | $4.59 | $4.59 | 16,896,980 |
| 2023-05-23 | $4.68 | $4.68 | $4.61 | $4.62 | $4.62 | 20,047,650 |
| 2023-05-22 | $4.68 | $4.69 | $4.64 | $4.69 | $4.69 | 19,625,340 |
| 2023-05-19 | $4.68 | $4.71 | $4.65 | $4.67 | $4.67 | 23,191,100 |
| 2023-05-18 | $4.77 | $4.78 | $4.69 | $4.72 | $4.72 | 29,015,210 |
| 2023-05-17 | $4.79 | $4.80 | $4.73 | $4.78 | $4.78 | 26,038,030 |
| 2023-05-16 | $4.90 | $4.95 | $4.78 | $4.81 | $4.81 | 32,071,200 |
| 2023-05-15 | $4.83 | $4.92 | $4.76 | $4.89 | $4.89 | 58,242,780 |
| 2023-05-12 | $4.80 | $4.82 | $4.70 | $4.74 | $4.74 | 41,377,690 |
| 2023-05-11 | $4.88 | $5.00 | $4.83 | $4.87 | $4.87 | 51,038,170 |
| 2023-05-10 | $4.88 | $4.92 | $4.76 | $4.81 | $4.81 | 38,429,200 |
| 2023-05-09 | $4.79 | $4.90 | $4.75 | $4.78 | $4.78 | 46,165,790 |
| 2023-05-08 | $4.66 | $4.82 | $4.65 | $4.79 | $4.79 | 49,666,540 |
| 2023-05-05 | $4.71 | $4.72 | $4.61 | $4.64 | $4.64 | 28,040,270 |
| 2023-05-04 | $4.62 | $4.77 | $4.61 | $4.72 | $4.72 | 37,747,240 |
| 2023-05-03 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0 |
| 2023-05-02 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0 |
| 2023-04-28 | $4.56 | $4.69 | $4.56 | $4.66 | $4.66 | 34,211,150 |
| 2023-04-27 | $4.68 | $4.69 | $4.56 | $4.58 | $4.58 | 46,601,500 |
| 2023-04-26 | $4.78 | $4.83 | $4.66 | $4.69 | $4.69 | 59,063,330 |
| 2023-04-25 | $4.75 | $4.96 | $4.72 | $4.85 | $4.85 | 119,899,800 |
| 2023-04-24 | $4.58 | $4.62 | $4.51 | $4.53 | $4.53 | 26,761,380 |
| 2023-04-21 | $4.67 | $4.79 | $4.59 | $4.61 | $4.61 | 38,609,950 |
| 2023-04-20 | $4.66 | $4.68 | $4.60 | $4.65 | $4.65 | 23,261,640 |
| 2023-04-19 | $4.70 | $4.84 | $4.66 | $4.68 | $4.68 | 24,873,880 |
| 2023-04-18 | $4.73 | $4.75 | $4.68 | $4.68 | $4.68 | 21,135,540 |
| 2023-04-17 | $4.72 | $4.75 | $4.69 | $4.72 | $4.72 | 24,488,850 |
| 2023-04-14 | $4.76 | $4.79 | $4.71 | $4.72 | $4.72 | 19,951,800 |
| 2023-04-13 | $4.79 | $4.86 | $4.73 | $4.76 | $4.76 | 35,872,930 |
| 2023-04-12 | $4.75 | $4.89 | $4.72 | $4.81 | $4.81 | 41,367,040 |
| 2023-04-11 | $4.74 | $4.77 | $4.69 | $4.75 | $4.75 | 21,405,210 |
| 2023-04-10 | $4.85 | $4.88 | $4.72 | $4.73 | $4.73 | 26,327,400 |
| 2023-04-07 | $4.84 | $4.86 | $4.78 | $4.79 | $4.79 | 32,398,150 |
| 2023-04-06 | $4.67 | $4.93 | $4.66 | $4.86 | $4.86 | 66,212,490 |
| 2023-04-05 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 0 |
| 2023-04-04 | $4.68 | $4.78 | $4.67 | $4.69 | $4.69 | 32,100,020 |
| 2023-04-03 | $4.69 | $4.79 | $4.65 | $4.71 | $4.71 | 55,006,860 |
| 2023-03-31 | $4.53 | $4.74 | $4.52 | $4.68 | $4.68 | 78,212,620 |
| 2023-03-30 | $4.54 | $4.55 | $4.47 | $4.49 | $4.49 | 20,103,100 |
| 2023-03-29 | $4.48 | $4.57 | $4.44 | $4.53 | $4.53 | 26,924,290 |
| 2023-03-28 | $4.50 | $4.52 | $4.46 | $4.47 | $4.47 | 13,672,170 |
| 2023-03-27 | $4.51 | $4.54 | $4.48 | $4.50 | $4.50 | 14,584,300 |
| 2023-03-24 | $4.46 | $4.54 | $4.45 | $4.50 | $4.50 | 17,552,220 |
| 2023-03-23 | $4.44 | $4.49 | $4.42 | $4.48 | $4.48 | 18,976,510 |
| 2023-03-22 | $4.51 | $4.53 | $4.40 | $4.45 | $4.45 | 41,330,970 |
| 2023-03-21 | $4.49 | $4.51 | $4.48 | $4.50 | $4.50 | 12,231,900 |
| 2023-03-20 | $4.53 | $4.57 | $4.47 | $4.48 | $4.48 | 21,507,420 |
| 2023-03-17 | $4.49 | $4.55 | $4.48 | $4.52 | $4.52 | 21,837,700 |
| 2023-03-16 | $4.52 | $4.60 | $4.44 | $4.46 | $4.46 | 41,137,430 |
| 2023-03-15 | $4.59 | $4.64 | $4.59 | $4.64 | $4.64 | 18,470,800 |
| 2023-03-14 | $4.56 | $4.62 | $4.52 | $4.59 | $4.59 | 21,032,510 |
| 2023-03-13 | $4.57 | $4.60 | $4.52 | $4.56 | $4.56 | 19,057,030 |
| 2023-03-10 | $4.66 | $4.68 | $4.57 | $4.58 | $4.58 | 23,211,250 |
| 2023-03-09 | $4.70 | $4.70 | $4.63 | $4.67 | $4.67 | 19,917,530 |
| 2023-03-08 | $4.70 | $4.71 | $4.66 | $4.69 | $4.69 | 16,531,350 |
| 2023-03-07 | $4.80 | $4.81 | $4.71 | $4.71 | $4.71 | 27,221,900 |
| 2023-03-06 | $4.72 | $4.81 | $4.70 | $4.78 | $4.78 | 37,424,580 |
| 2023-03-03 | $4.65 | $4.73 | $4.64 | $4.70 | $4.70 | 32,144,340 |
| 2023-03-02 | $4.66 | $4.67 | $4.63 | $4.64 | $4.64 | 13,531,010 |
| 2023-03-01 | $4.60 | $4.66 | $4.60 | $4.65 | $4.65 | 18,999,530 |
| 2023-02-28 | $4.60 | $4.62 | $4.57 | $4.61 | $4.61 | 10,729,340 |
| 2023-02-27 | $4.64 | $4.65 | $4.58 | $4.59 | $4.59 | 17,639,240 |
| 2023-02-24 | $4.66 | $4.67 | $4.62 | $4.65 | $4.65 | 12,814,800 |
| 2023-02-23 | $4.65 | $4.70 | $4.62 | $4.66 | $4.66 | 17,137,200 |
| 2023-02-22 | $4.65 | $4.68 | $4.63 | $4.64 | $4.64 | 13,646,700 |
| 2023-02-21 | $4.63 | $4.68 | $4.62 | $4.66 | $4.66 | 17,476,720 |
| 2023-02-20 | $4.57 | $4.64 | $4.55 | $4.62 | $4.62 | 20,129,360 |
| 2023-02-17 | $4.62 | $4.65 | $4.56 | $4.56 | $4.56 | 22,286,700 |
| 2023-02-16 | $4.61 | $4.73 | $4.60 | $4.63 | $4.63 | 44,284,510 |
| 2023-02-15 | $4.67 | $4.67 | $4.59 | $4.61 | $4.61 | 21,364,010 |
| 2023-02-14 | $4.64 | $4.68 | $4.58 | $4.67 | $4.67 | 31,314,300 |
| 2023-02-13 | $4.63 | $4.65 | $4.61 | $4.63 | $4.63 | 13,154,730 |
| 2023-02-10 | $4.62 | $4.65 | $4.60 | $4.63 | $4.63 | 15,311,310 |
| 2023-02-09 | $4.58 | $4.63 | $4.58 | $4.61 | $4.61 | 11,949,200 |
| 2023-02-08 | $4.65 | $4.67 | $4.58 | $4.59 | $4.59 | 15,870,910 |
| 2023-02-07 | $4.68 | $4.69 | $4.62 | $4.66 | $4.66 | 18,776,280 |
| 2023-02-06 | $4.63 | $4.69 | $4.59 | $4.69 | $4.69 | 23,242,700 |
| 2023-02-03 | $4.64 | $4.67 | $4.59 | $4.62 | $4.62 | 23,205,910 |
| 2023-02-02 | $4.62 | $4.68 | $4.59 | $4.65 | $4.65 | 30,368,910 |
| 2023-02-01 | $4.59 | $4.64 | $4.58 | $4.63 | $4.63 | 21,092,910 |
| 2023-01-31 | $4.55 | $4.63 | $4.55 | $4.58 | $4.58 | 19,233,190 |
| 2023-01-30 | $4.63 | $4.65 | $4.56 | $4.57 | $4.57 | 28,395,540 |
| 2023-01-20 | $4.56 | $4.59 | $4.55 | $4.58 | $4.58 | 15,019,300 |
| 2023-01-19 | $4.61 | $4.64 | $4.55 | $4.57 | $4.57 | 18,610,120 |
| 2023-01-18 | $4.64 | $4.67 | $4.59 | $4.64 | $4.64 | 27,540,910 |
| 2023-01-17 | $4.44 | $4.74 | $4.41 | $4.65 | $4.65 | 73,220,340 |
| 2023-01-16 | $4.37 | $4.41 | $4.36 | $4.38 | $4.38 | 9,890,400 |
| 2023-01-13 | $4.35 | $4.36 | $4.32 | $4.35 | $4.35 | 7,263,490 |
| 2023-01-12 | $4.35 | $4.37 | $4.29 | $4.33 | $4.33 | 9,808,600 |
| 2023-01-11 | $4.39 | $4.40 | $4.34 | $4.35 | $4.35 | 10,161,900 |
| 2023-01-10 | $4.40 | $4.40 | $4.35 | $4.37 | $4.37 | 6,233,850 |
| 2023-01-09 | $4.41 | $4.43 | $4.36 | $4.39 | $4.39 | 12,082,880 |
| 2023-01-06 | $4.45 | $4.45 | $4.39 | $4.40 | $4.40 | 8,674,490 |
| 2023-01-05 | $4.47 | $4.48 | $4.42 | $4.45 | $4.45 | 11,662,600 |
| 2023-01-04 | $4.45 | $4.48 | $4.42 | $4.46 | $4.46 | 11,420,230 |
| 2023-01-03 | $4.37 | $4.47 | $4.34 | $4.45 | $4.45 | 14,356,470 |
| 2023-01-02 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2022-12-30 | $4.30 | $4.41 | $4.29 | $4.38 | $4.38 | 9,473,220 |
| 2022-12-29 | $4.33 | $4.35 | $4.28 | $4.30 | $4.30 | 9,859,020 |
| 2022-12-28 | $4.40 | $4.41 | $4.34 | $4.35 | $4.35 | 8,774,200 |
| 2022-12-27 | $4.37 | $4.41 | $4.33 | $4.39 | $4.39 | 8,969,400 |
| 2022-12-26 | $4.33 | $4.42 | $4.32 | $4.36 | $4.36 | 11,923,420 |
| 2022-12-23 | $4.31 | $4.37 | $4.26 | $4.30 | $4.30 | 11,360,630 |
| 2022-12-22 | $4.40 | $4.45 | $4.29 | $4.34 | $4.34 | 15,321,400 |
| 2022-12-21 | $4.37 | $4.46 | $4.34 | $4.40 | $4.40 | 11,472,300 |
| 2022-12-20 | $4.41 | $4.43 | $4.35 | $4.35 | $4.35 | 9,659,800 |
| 2022-12-19 | $4.56 | $4.56 | $4.41 | $4.43 | $4.43 | 15,494,510 |
| 2022-12-16 | $4.54 | $4.57 | $4.49 | $4.55 | $4.55 | 17,972,240 |
| 2022-12-15 | $4.51 | $4.65 | $4.47 | $4.55 | $4.55 | 37,503,410 |
| 2022-12-14 | $4.47 | $4.51 | $4.45 | $4.51 | $4.51 | 11,890,600 |
| 2022-12-13 | $4.40 | $4.54 | $4.38 | $4.48 | $4.48 | 20,413,790 |
| 2022-12-12 | $4.45 | $4.48 | $4.38 | $4.39 | $4.39 | 14,900,320 |
| 2022-12-09 | $4.49 | $4.52 | $4.43 | $4.46 | $4.46 | 14,503,220 |
| 2022-12-08 | $4.52 | $4.54 | $4.46 | $4.49 | $4.49 | 17,076,580 |
| 2022-12-07 | $4.48 | $4.54 | $4.47 | $4.51 | $4.51 | 14,665,910 |
| 2022-12-06 | $4.47 | $4.53 | $4.46 | $4.48 | $4.48 | 11,163,170 |
| 2022-12-05 | $4.46 | $4.53 | $4.45 | $4.50 | $4.50 | 20,341,440 |
| 2022-12-01 | $4.46 | $4.49 | $4.43 | $4.44 | $4.44 | 13,020,790 |
| 2022-11-30 | $4.44 | $4.46 | $4.41 | $4.42 | $4.42 | 11,472,500 |
| 2022-11-29 | $4.40 | $4.45 | $4.38 | $4.44 | $4.44 | 14,982,320 |
| 2022-11-28 | $4.38 | $4.41 | $4.30 | $4.41 | $4.41 | 10,563,970 |
| 2022-11-25 | $4.37 | $4.40 | $4.35 | $4.39 | $4.39 | 8,017,590 |
| 2022-11-24 | $4.39 | $4.41 | $4.34 | $4.35 | $4.35 | 7,902,600 |
| 2022-11-23 | $4.40 | $4.42 | $4.36 | $4.37 | $4.37 | 13,563,230 |
| 2022-11-22 | $4.38 | $4.49 | $4.34 | $4.43 | $4.43 | 19,615,760 |
| 2022-11-21 | $4.38 | $4.39 | $4.31 | $4.35 | $4.35 | 15,526,390 |
| 2022-11-18 | $4.51 | $4.52 | $4.38 | $4.41 | $4.41 | 21,757,000 |
| 2022-11-17 | $4.47 | $4.56 | $4.40 | $4.48 | $4.48 | 48,665,380 |
| 2022-11-16 | $4.33 | $4.37 | $4.31 | $4.35 | $4.35 | 15,150,400 |
| 2022-11-15 | $4.30 | $4.35 | $4.30 | $4.33 | $4.33 | 12,785,980 |
| 2022-11-14 | $4.30 | $4.33 | $4.28 | $4.31 | $4.31 | 15,622,050 |
| 2022-11-11 | $4.29 | $4.31 | $4.25 | $4.28 | $4.28 | 17,958,770 |
| 2022-11-10 | $4.22 | $4.26 | $4.21 | $4.26 | $4.26 | 8,569,500 |
| 2022-11-09 | $4.26 | $4.26 | $4.22 | $4.23 | $4.23 | 8,819,320 |
| 2022-11-08 | $4.25 | $4.27 | $4.21 | $4.25 | $4.25 | 10,966,740 |
| 2022-11-07 | $4.21 | $4.24 | $4.19 | $4.23 | $4.23 | 10,372,550 |
| 2022-11-04 | $4.15 | $4.23 | $4.15 | $4.22 | $4.22 | 12,649,960 |
| 2022-11-03 | $4.15 | $4.20 | $4.14 | $4.16 | $4.16 | 11,034,790 |
| 2022-11-02 | $4.14 | $4.18 | $4.12 | $4.17 | $4.17 | 10,366,250 |
| 2022-11-01 | $4.05 | $4.14 | $4.05 | $4.14 | $4.14 | 15,584,230 |
| 2022-10-31 | $4.05 | $4.09 | $4.01 | $4.04 | $4.04 | 10,920,500 |
| 2022-10-28 | $4.14 | $4.16 | $4.05 | $4.06 | $4.06 | 9,884,200 |
| 2022-10-27 | $4.18 | $4.19 | $4.15 | $4.18 | $4.18 | 7,709,300 |
| 2022-10-26 | $4.15 | $4.19 | $4.12 | $4.17 | $4.17 | 8,981,070 |
| 2022-10-25 | $4.13 | $4.16 | $4.08 | $4.13 | $4.13 | 9,972,290 |
| 2022-10-24 | $4.26 | $4.28 | $4.12 | $4.15 | $4.15 | 15,980,290 |
| 2022-10-21 | $4.24 | $4.27 | $4.23 | $4.24 | $4.24 | 6,980,840 |
| 2022-10-20 | $4.26 | $4.29 | $4.22 | $4.24 | $4.24 | 9,953,150 |
| 2022-10-19 | $4.32 | $4.33 | $4.27 | $4.28 | $4.28 | 7,354,200 |
| 2022-10-18 | $4.37 | $4.37 | $4.31 | $4.33 | $4.33 | 10,744,900 |
| 2022-10-17 | $4.32 | $4.37 | $4.32 | $4.36 | $4.36 | 12,128,100 |
| 2022-10-14 | $4.31 | $4.35 | $4.30 | $4.34 | $4.34 | 11,633,160 |
| 2022-10-13 | $4.29 | $4.33 | $4.25 | $4.30 | $4.30 | 11,458,150 |
| 2022-10-12 | $4.24 | $4.31 | $4.21 | $4.30 | $4.30 | 10,285,460 |
| 2022-10-11 | $4.25 | $4.26 | $4.20 | $4.24 | $4.24 | 8,064,670 |
| 2022-10-10 | $4.35 | $4.36 | $4.20 | $4.23 | $4.23 | 10,069,690 |
| 2022-09-30 | $4.20 | $4.33 | $4.17 | $4.27 | $4.27 | 12,363,100 |
| 2022-09-29 | $4.29 | $4.31 | $4.18 | $4.21 | $4.21 | 11,950,730 |
| 2022-09-28 | $4.28 | $4.33 | $4.24 | $4.27 | $4.27 | 15,793,160 |
| 2022-09-27 | $4.24 | $4.30 | $4.22 | $4.29 | $4.29 | 13,237,590 |
| 2022-09-26 | $4.31 | $4.32 | $4.21 | $4.23 | $4.23 | 14,972,660 |
| 2022-09-23 | $4.39 | $4.40 | $4.32 | $4.36 | $4.36 | 8,081,520 |
| 2022-09-22 | $4.36 | $4.41 | $4.35 | $4.40 | $4.40 | 10,092,980 |
| 2022-09-21 | $4.32 | $4.39 | $4.26 | $4.37 | $4.37 | 9,660,300 |
| 2022-09-20 | $4.30 | $4.35 | $4.30 | $4.33 | $4.33 | 7,317,510 |
| 2022-09-19 | $4.33 | $4.36 | $4.20 | $4.29 | $4.29 | 12,150,480 |
| 2022-09-16 | $4.47 | $4.47 | $4.33 | $4.33 | $4.33 | 19,166,520 |
| 2022-09-15 | $4.49 | $4.55 | $4.44 | $4.47 | $4.47 | 19,993,980 |
| 2022-09-14 | $4.48 | $4.50 | $4.45 | $4.47 | $4.47 | 10,775,360 |
| 2022-09-13 | $4.51 | $4.53 | $4.50 | $4.53 | $4.53 | 10,639,280 |
| 2022-09-12 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2022-09-09 | $4.50 | $4.51 | $4.47 | $4.50 | $4.50 | 8,717,820 |
| 2022-09-08 | $4.53 | $4.54 | $4.49 | $4.50 | $4.50 | 9,645,600 |
| 2022-09-07 | $4.56 | $4.56 | $4.50 | $4.53 | $4.53 | 14,451,300 |
| 2022-09-06 | $4.54 | $4.57 | $4.52 | $4.57 | $4.57 | 13,380,600 |
| 2022-09-05 | $4.50 | $4.55 | $4.47 | $4.55 | $4.55 | 15,479,060 |
| 2022-09-02 | $4.48 | $4.53 | $4.47 | $4.49 | $4.49 | 9,337,140 |
| 2022-09-01 | $4.48 | $4.54 | $4.48 | $4.48 | $4.48 | 8,966,890 |
| 2022-08-31 | $4.55 | $4.56 | $4.48 | $4.48 | $4.48 | 10,249,480 |
| 2022-08-30 | $4.52 | $4.57 | $4.51 | $4.57 | $4.57 | 15,593,080 |
| 2022-08-29 | $4.50 | $4.52 | $4.48 | $4.52 | $4.52 | 9,794,480 |
| 2022-08-26 | $4.51 | $4.53 | $4.48 | $4.52 | $4.52 | 11,243,530 |
| 2022-08-25 | $4.46 | $4.52 | $4.44 | $4.52 | $4.52 | 12,259,720 |
| 2022-08-24 | $4.54 | $4.54 | $4.44 | $4.45 | $4.45 | 13,341,240 |
| 2022-08-23 | $4.51 | $4.54 | $4.48 | $4.54 | $4.54 | 11,708,740 |
| 2022-08-22 | $4.44 | $4.53 | $4.43 | $4.53 | $4.53 | 14,169,030 |
| 2022-08-19 | $4.46 | $4.47 | $4.44 | $4.44 | $4.44 | 10,076,740 |
| 2022-08-18 | $4.52 | $4.52 | $4.45 | $4.46 | $4.46 | 8,603,710 |
| 2022-08-17 | $4.50 | $4.52 | $4.47 | $4.51 | $4.51 | 9,864,510 |
| 2022-08-16 | $4.47 | $4.50 | $4.46 | $4.49 | $4.49 | 8,919,650 |
| 2022-08-15 | $4.46 | $4.50 | $4.44 | $4.48 | $4.48 | 11,173,250 |
| 2022-08-12 | $4.45 | $4.48 | $4.42 | $4.46 | $4.46 | 10,564,200 |
| 2022-08-11 | $4.41 | $4.46 | $4.40 | $4.46 | $4.46 | 10,631,160 |
| 2022-08-10 | $4.43 | $4.43 | $4.37 | $4.39 | $4.39 | 7,820,340 |
| 2022-08-09 | $4.45 | $4.45 | $4.40 | $4.43 | $4.43 | 8,617,390 |
| 2022-08-08 | $4.41 | $4.48 | $4.40 | $4.45 | $4.45 | 8,192,550 |
| 2022-08-05 | $4.37 | $4.43 | $4.35 | $4.43 | $4.43 | 9,115,480 |
| 2022-08-04 | $4.39 | $4.41 | $4.33 | $4.37 | $4.37 | 9,892,800 |
| 2022-08-03 | $4.38 | $4.47 | $4.36 | $4.37 | $4.37 | 15,203,800 |
| 2022-08-02 | $4.42 | $4.43 | $4.28 | $4.38 | $4.38 | 20,105,440 |
| 2022-08-01 | $4.50 | $4.50 | $4.42 | $4.46 | $4.46 | 9,911,600 |
| 2022-07-29 | $4.51 | $4.54 | $4.47 | $4.49 | $4.49 | 12,340,360 |
| 2022-07-28 | $4.51 | $4.54 | $4.49 | $4.50 | $4.50 | 11,022,380 |
| 2022-07-27 | $4.52 | $4.53 | $4.49 | $4.50 | $4.50 | 7,920,870 |
| 2022-07-26 | $4.50 | $4.53 | $4.48 | $4.52 | $4.52 | 8,487,860 |
| 2022-07-25 | $4.55 | $4.56 | $4.48 | $4.52 | $4.52 | 12,439,860 |
| 2022-07-22 | $4.53 | $4.55 | $4.47 | $4.50 | $4.50 | 11,170,350 |
| 2022-07-21 | $4.55 | $4.56 | $4.53 | $4.53 | $4.53 | 7,410,350 |
| 2022-07-20 | $4.56 | $4.57 | $4.54 | $4.56 | $4.56 | 8,920,810 |
| 2022-07-19 | $4.54 | $4.56 | $4.52 | $4.55 | $4.55 | 10,030,240 |
| 2022-07-18 | $4.47 | $4.53 | $4.47 | $4.53 | $4.53 | 11,249,140 |
| 2022-07-15 | $4.52 | $4.54 | $4.44 | $4.45 | $4.45 | 13,998,940 |
| 2022-07-14 | $4.57 | $4.59 | $4.53 | $4.53 | $4.53 | 13,418,410 |
| 2022-07-13 | $4.59 | $4.61 | $4.56 | $4.57 | $4.57 | 15,661,100 |
| 2022-07-12 | $4.66 | $4.67 | $4.62 | $4.63 | $4.63 | 13,538,940 |
| 2022-07-11 | $4.68 | $4.69 | $4.62 | $4.68 | $4.68 | 11,621,300 |
| 2022-07-08 | $4.71 | $4.72 | $4.68 | $4.68 | $4.68 | 10,010,440 |
| 2022-07-07 | $4.63 | $4.73 | $4.62 | $4.70 | $4.70 | 18,557,980 |
| 2022-07-06 | $4.71 | $4.73 | $4.61 | $4.65 | $4.65 | 21,325,900 |
| 2022-07-05 | $4.78 | $4.80 | $4.72 | $4.75 | $4.75 | 17,538,900 |
| 2022-07-04 | $4.78 | $4.80 | $4.73 | $4.78 | $4.78 | 24,122,140 |
| 2022-07-01 | $4.74 | $4.82 | $4.70 | $4.76 | $4.76 | 32,110,230 |
| 2022-06-30 | $4.61 | $4.80 | $4.59 | $4.78 | $4.78 | 42,091,580 |
| 2022-06-29 | $4.73 | $4.73 | $4.59 | $4.60 | $4.60 | 24,378,600 |
| 2022-06-28 | $4.70 | $4.73 | $4.67 | $4.72 | $4.72 | 13,531,340 |
| 2022-06-27 | $4.72 | $4.75 | $4.69 | $4.70 | $4.69 | 18,827,320 |
| 2022-06-24 | $4.73 | $4.73 | $4.69 | $4.71 | $4.70 | 13,351,300 |
| 2022-06-23 | $4.66 | $4.72 | $4.65 | $4.71 | $4.70 | 14,306,450 |
| 2022-06-22 | $4.79 | $4.79 | $4.65 | $4.66 | $4.65 | 24,300,960 |
| 2022-06-21 | $4.77 | $4.84 | $4.74 | $4.80 | $4.79 | 24,661,050 |
| 2022-06-20 | $4.72 | $4.80 | $4.69 | $4.78 | $4.77 | 22,391,950 |
| 2022-06-17 | $4.73 | $4.76 | $4.66 | $4.73 | $4.72 | 15,643,280 |
| 2022-06-16 | $4.74 | $4.81 | $4.74 | $4.74 | $4.73 | 20,878,290 |
| 2022-06-15 | $4.80 | $4.81 | $4.73 | $4.75 | $4.74 | 23,474,140 |
| 2022-06-14 | $4.73 | $4.80 | $4.65 | $4.80 | $4.79 | 23,101,270 |
| 2022-06-13 | $4.80 | $4.80 | $4.73 | $4.76 | $4.75 | 24,953,110 |
| 2022-06-10 | $4.67 | $4.89 | $4.65 | $4.85 | $4.84 | 40,459,150 |
| 2022-06-09 | $4.75 | $4.82 | $4.71 | $4.78 | $4.77 | 35,603,080 |
| 2022-06-08 | $4.68 | $4.72 | $4.65 | $4.70 | $4.69 | 17,516,640 |
| 2022-06-07 | $4.73 | $4.74 | $4.64 | $4.70 | $4.69 | 20,925,520 |
| 2022-06-06 | $4.71 | $4.76 | $4.69 | $4.73 | $4.72 | 20,508,600 |
| 2022-06-02 | $4.73 | $4.75 | $4.67 | $4.71 | $4.70 | 19,931,800 |
| 2022-06-01 | $4.72 | $4.82 | $4.68 | $4.75 | $4.74 | 33,985,190 |
| 2022-05-31 | $4.62 | $4.82 | $4.59 | $4.70 | $4.69 | 38,041,990 |
| 2022-05-30 | $4.62 | $4.66 | $4.59 | $4.61 | $4.60 | 20,611,100 |
| 2022-05-27 | $4.56 | $4.62 | $4.56 | $4.60 | $4.59 | 21,808,100 |
| 2022-05-26 | $4.60 | $4.60 | $4.51 | $4.58 | $4.57 | 14,680,200 |
| 2022-05-25 | $4.45 | $4.56 | $4.45 | $4.55 | $4.54 | 20,011,990 |
| 2022-05-24 | $4.59 | $4.59 | $4.44 | $4.45 | $4.44 | 23,322,920 |
| 2022-05-23 | $4.55 | $4.61 | $4.52 | $4.58 | $4.57 | 18,956,580 |
| 2022-05-20 | $4.54 | $4.58 | $4.54 | $4.57 | $4.56 | 19,199,850 |
| 2022-05-19 | $4.45 | $4.58 | $4.41 | $4.55 | $4.54 | 24,617,270 |
| 2022-05-18 | $4.51 | $4.54 | $4.46 | $4.50 | $4.49 | 14,839,700 |
| 2022-05-17 | $4.49 | $4.53 | $4.44 | $4.51 | $4.50 | 18,992,760 |
| 2022-05-16 | $4.45 | $4.55 | $4.44 | $4.51 | $4.50 | 37,778,880 |
| 2022-05-13 | $4.37 | $4.45 | $4.34 | $4.41 | $4.40 | 18,639,700 |
| 2022-05-12 | $4.36 | $4.41 | $4.32 | $4.36 | $4.35 | 18,033,270 |
| 2022-05-11 | $4.43 | $4.48 | $4.38 | $4.39 | $4.38 | 24,912,960 |
| 2022-05-10 | $4.35 | $4.45 | $4.31 | $4.42 | $4.41 | 21,181,700 |
| 2022-05-09 | $4.33 | $4.41 | $4.30 | $4.39 | $4.38 | 16,039,210 |
| 2022-05-06 | $4.35 | $4.40 | $4.31 | $4.33 | $4.32 | 18,349,490 |
| 2022-05-05 | $4.45 | $4.54 | $4.43 | $4.46 | $4.45 | 18,404,700 |
| 2022-05-04 | $4.46 | $4.46 | $4.46 | $4.46 | $4.45 | 0 |
| 2022-05-03 | $4.46 | $4.46 | $4.46 | $4.46 | $4.45 | 0 |
| 2022-04-29 | $4.35 | $4.47 | $4.35 | $4.46 | $4.46 | 21,348,400 |
| 2022-04-28 | $4.38 | $4.41 | $4.23 | $4.31 | $4.31 | 19,171,360 |
| 2022-04-27 | $4.30 | $4.42 | $4.18 | $4.42 | $4.42 | 28,271,420 |
| 2022-04-26 | $4.40 | $4.48 | $4.29 | $4.32 | $4.32 | 26,950,480 |
| 2022-04-25 | $4.64 | $4.64 | $4.37 | $4.38 | $4.38 | 29,413,130 |
| 2022-04-22 | $4.71 | $4.73 | $4.58 | $4.65 | $4.65 | 25,946,240 |
| 2022-04-21 | $4.90 | $4.97 | $4.71 | $4.73 | $4.73 | 40,458,160 |
| 2022-04-20 | $4.98 | $5.06 | $4.91 | $4.92 | $4.92 | 26,869,720 |
| 2022-04-19 | $4.88 | $5.02 | $4.87 | $5.00 | $5.00 | 28,341,290 |
| 2022-04-18 | $4.91 | $4.97 | $4.88 | $4.89 | $4.89 | 28,096,790 |
| 2022-04-15 | $5.02 | $5.09 | $4.93 | $4.95 | $4.95 | 38,520,050 |
| 2022-04-14 | $5.03 | $5.12 | $4.98 | $5.06 | $5.06 | 43,743,850 |
| 2022-04-13 | $5.05 | $5.09 | $4.97 | $4.97 | $4.97 | 55,201,160 |
| 2022-04-12 | $4.91 | $5.11 | $4.82 | $5.10 | $5.10 | 73,248,740 |
| 2022-04-11 | $5.01 | $5.13 | $4.88 | $4.97 | $4.97 | 59,231,330 |
| 2022-04-08 | $4.91 | $4.98 | $4.88 | $4.98 | $4.98 | 23,526,210 |
| 2022-04-07 | $5.02 | $5.06 | $4.92 | $4.93 | $4.93 | 33,519,990 |
| 2022-04-06 | $4.93 | $5.09 | $4.90 | $5.06 | $5.06 | 45,299,500 |
| 2022-04-05 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2022-04-04 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2022-04-01 | $4.86 | $5.01 | $4.84 | $4.96 | $4.96 | 41,807,830 |
| 2022-03-31 | $4.86 | $4.93 | $4.83 | $4.85 | $4.85 | 21,565,170 |
| 2022-03-30 | $4.82 | $4.86 | $4.79 | $4.86 | $4.86 | 21,512,120 |
| 2022-03-29 | $4.78 | $4.84 | $4.76 | $4.79 | $4.79 | 16,244,670 |
| 2022-03-28 | $4.78 | $4.82 | $4.71 | $4.78 | $4.78 | 19,666,370 |
| 2022-03-25 | $4.77 | $4.89 | $4.76 | $4.80 | $4.80 | 27,805,750 |
| 2022-03-24 | $4.80 | $4.86 | $4.75 | $4.77 | $4.77 | 17,305,000 |
| 2022-03-23 | $4.86 | $4.87 | $4.79 | $4.82 | $4.82 | 18,935,900 |
| 2022-03-22 | $4.84 | $4.90 | $4.80 | $4.87 | $4.87 | 22,487,000 |
| 2022-03-21 | $4.79 | $4.95 | $4.78 | $4.87 | $4.87 | 31,566,260 |
| 2022-03-18 | $4.73 | $4.81 | $4.72 | $4.78 | $4.78 | 19,150,900 |
| 2022-03-17 | $4.74 | $4.80 | $4.73 | $4.75 | $4.75 | 26,137,730 |
| 2022-03-16 | $4.74 | $4.75 | $4.50 | $4.74 | $4.74 | 36,139,940 |
| 2022-03-15 | $4.88 | $4.89 | $4.65 | $4.68 | $4.68 | 43,436,780 |
| 2022-03-14 | $5.00 | $5.09 | $4.90 | $4.93 | $4.93 | 34,050,100 |
| 2022-03-11 | $4.97 | $5.11 | $4.80 | $5.10 | $5.10 | 54,290,730 |
| 2022-03-10 | $5.06 | $5.09 | $4.97 | $5.05 | $5.05 | 41,534,000 |
| 2022-03-09 | $5.05 | $5.33 | $4.92 | $5.03 | $5.03 | 66,402,900 |
| 2022-03-08 | $5.13 | $5.14 | $4.96 | $4.97 | $4.97 | 27,644,110 |
| 2022-03-07 | $5.21 | $5.25 | $5.12 | $5.14 | $5.14 | 28,677,310 |
| 2022-03-04 | $5.20 | $5.20 | $5.11 | $5.16 | $5.16 | 27,269,320 |
| 2022-03-03 | $5.20 | $5.23 | $5.18 | $5.21 | $5.21 | 24,792,600 |
| 2022-03-02 | $5.03 | $5.22 | $5.02 | $5.21 | $5.21 | 51,573,710 |
| 2022-03-01 | $5.01 | $5.11 | $4.99 | $5.03 | $5.03 | 21,069,500 |
| 2022-02-28 | $4.98 | $5.03 | $4.91 | $5.01 | $5.01 | 18,160,080 |
| 2022-02-25 | $5.00 | $5.06 | $4.96 | $4.98 | $4.98 | 22,976,860 |
| 2022-02-24 | $5.11 | $5.12 | $4.93 | $4.97 | $4.97 | 38,503,210 |
| 2022-02-23 | $5.13 | $5.16 | $5.11 | $5.11 | $5.11 | 16,004,410 |
| 2022-02-22 | $5.15 | $5.18 | $5.09 | $5.13 | $5.13 | 14,466,990 |
| 2022-02-21 | $5.15 | $5.17 | $5.11 | $5.16 | $5.16 | 14,360,500 |
| 2022-02-18 | $5.08 | $5.16 | $5.07 | $5.16 | $5.16 | 13,649,630 |
| 2022-02-17 | $5.13 | $5.15 | $5.09 | $5.10 | $5.10 | 13,321,090 |
| 2022-02-16 | $5.13 | $5.17 | $5.11 | $5.15 | $5.15 | 15,298,950 |
| 2022-02-15 | $5.16 | $5.18 | $5.08 | $5.13 | $5.13 | 24,046,300 |
| 2022-02-14 | $5.16 | $5.21 | $5.13 | $5.18 | $5.18 | 22,793,140 |
| 2022-02-11 | $5.20 | $5.25 | $5.15 | $5.17 | $5.17 | 28,557,820 |
| 2022-02-10 | $5.18 | $5.23 | $5.12 | $5.20 | $5.20 | 30,974,880 |
| 2022-02-09 | $5.01 | $5.19 | $5.01 | $5.14 | $5.14 | 41,052,470 |
| 2022-02-08 | $4.91 | $5.03 | $4.89 | $5.02 | $5.02 | 23,207,010 |
| 2022-02-07 | $4.94 | $4.95 | $4.89 | $4.90 | $4.90 | 18,088,770 |
| 2022-02-04 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2022-02-03 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2022-02-02 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2022-02-01 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2022-01-28 | $4.75 | $4.87 | $4.73 | $4.83 | $4.83 | 17,733,590 |
| 2022-01-27 | $4.82 | $4.85 | $4.76 | $4.76 | $4.76 | 19,837,270 |
| 2022-01-26 | $4.80 | $4.85 | $4.78 | $4.83 | $4.83 | 16,299,040 |
| 2022-01-25 | $4.98 | $4.99 | $4.77 | $4.78 | $4.78 | 33,258,500 |
| 2022-01-24 | $4.96 | $5.01 | $4.95 | $4.97 | $4.97 | 15,782,610 |
| 2022-01-21 | $5.06 | $5.08 | $4.99 | $5.02 | $5.02 | 30,645,990 |
| 2022-01-20 | $5.15 | $5.18 | $5.09 | $5.10 | $5.10 | 25,497,920 |
| 2022-01-19 | $5.18 | $5.21 | $5.10 | $5.15 | $5.15 | 24,691,080 |
| 2022-01-18 | $5.19 | $5.20 | $5.12 | $5.18 | $5.18 | 32,209,110 |
| 2022-01-17 | $5.23 | $5.29 | $5.19 | $5.22 | $5.22 | 27,545,470 |
| 2022-01-14 | $5.33 | $5.34 | $5.21 | $5.23 | $5.23 | 30,623,600 |
| 2022-01-13 | $5.36 | $5.44 | $5.33 | $5.35 | $5.35 | 34,717,980 |
| 2022-01-12 | $5.31 | $5.36 | $5.29 | $5.35 | $5.35 | 24,607,660 |
| 2022-01-11 | $5.35 | $5.36 | $5.29 | $5.31 | $5.31 | 24,135,760 |
| 2022-01-10 | $5.29 | $5.37 | $5.27 | $5.35 | $5.35 | 29,443,730 |
| 2022-01-07 | $5.29 | $5.35 | $5.28 | $5.30 | $5.30 | 33,719,770 |
| 2022-01-06 | $5.32 | $5.36 | $5.28 | $5.28 | $5.28 | 28,945,270 |
| 2022-01-05 | $5.40 | $5.45 | $5.33 | $5.34 | $5.34 | 39,205,040 |
| 2022-01-04 | $5.28 | $5.39 | $5.26 | $5.38 | $5.38 | 50,416,690 |
| 2022-01-03 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2021-12-31 | $5.28 | $5.31 | $5.26 | $5.28 | $5.28 | 22,123,440 |
| 2021-12-30 | $5.31 | $5.32 | $5.26 | $5.28 | $5.28 | 23,050,980 |
| 2021-12-29 | $5.29 | $5.32 | $5.24 | $5.31 | $5.31 | 28,492,220 |
| 2021-12-28 | $5.23 | $5.33 | $5.22 | $5.30 | $5.30 | 45,403,300 |
| 2021-12-27 | $5.16 | $5.23 | $5.15 | $5.22 | $5.22 | 19,361,300 |
| 2021-12-24 | $5.23 | $5.24 | $5.16 | $5.18 | $5.18 | 25,635,410 |
| 2021-12-23 | $5.26 | $5.26 | $5.20 | $5.24 | $5.24 | 24,099,420 |
| 2021-12-22 | $5.21 | $5.26 | $5.20 | $5.25 | $5.25 | 29,845,960 |
| 2021-12-21 | $5.15 | $5.22 | $5.12 | $5.21 | $5.21 | 27,713,530 |
| 2021-12-20 | $5.23 | $5.27 | $5.13 | $5.15 | $5.15 | 41,452,960 |
| 2021-12-17 | $5.24 | $5.27 | $5.21 | $5.26 | $5.26 | 33,319,690 |
| 2021-12-16 | $5.20 | $5.24 | $5.17 | $5.24 | $5.24 | 32,742,780 |
| 2021-12-15 | $5.20 | $5.24 | $5.18 | $5.20 | $5.20 | 30,351,910 |
| 2021-12-14 | $5.28 | $5.29 | $5.19 | $5.20 | $5.20 | 42,073,930 |
| 2021-12-13 | $5.34 | $5.38 | $5.28 | $5.29 | $5.29 | 38,933,030 |
| 2021-12-07 | $5.37 | $5.46 | $5.30 | $5.43 | $5.43 | 54,447,970 |
| 2021-12-06 | $5.30 | $5.45 | $5.30 | $5.35 | $5.35 | 45,117,080 |
| 2021-12-03 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 30,572,680 |
| 2021-12-02 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 53,373,290 |
| 2021-12-01 | $5.30 | $5.53 | $5.27 | $5.53 | $5.53 | 64,280,940 |
| 2021-11-30 | $5.38 | $5.41 | $5.28 | $5.29 | $5.29 | 47,324,170 |
| 2021-11-29 | $5.30 | $5.43 | $5.30 | $5.37 | $5.37 | 44,259,320 |
| 2021-11-26 | $5.55 | $5.56 | $5.40 | $5.42 | $5.42 | 59,450,320 |
| 2021-11-25 | $5.58 | $5.63 | $5.50 | $5.61 | $5.61 | 48,063,500 |
| 2021-11-24 | $5.69 | $5.70 | $5.53 | $5.57 | $5.57 | 62,573,350 |
| 2021-11-23 | $5.81 | $5.83 | $5.69 | $5.72 | $5.72 | 69,881,000 |
| 2021-11-22 | $5.73 | $5.92 | $5.63 | $5.86 | $5.86 | 117,285,460 |
| 2021-11-19 | $5.63 | $5.78 | $5.41 | $5.69 | $5.69 | 98,476,920 |
| 2021-11-18 | $5.57 | $5.65 | $5.52 | $5.61 | $5.61 | 45,201,370 |
| 2021-11-17 | $5.62 | $5.67 | $5.53 | $5.61 | $5.61 | 45,304,990 |
| 2021-11-16 | $5.68 | $5.86 | $5.61 | $5.68 | $5.68 | 63,091,210 |
| 2021-11-15 | $5.73 | $5.80 | $5.53 | $5.67 | $5.67 | 75,520,490 |
| 2021-11-12 | $5.61 | $5.82 | $5.61 | $5.73 | $5.73 | 64,814,930 |
| 2021-11-11 | $5.63 | $5.73 | $5.62 | $5.64 | $5.64 | 41,937,390 |
| 2021-11-10 | $5.61 | $5.80 | $5.53 | $5.68 | $5.68 | 58,562,340 |
| 2021-11-09 | $5.56 | $5.65 | $5.55 | $5.63 | $5.63 | 46,814,760 |
| 2021-11-08 | $5.60 | $5.65 | $5.50 | $5.55 | $5.55 | 48,240,060 |
| 2021-11-05 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 70,993,210 |
| 2021-11-04 | $5.39 | $5.82 | $5.39 | $5.69 | $5.69 | 120,639,680 |
| 2021-11-03 | $5.41 | $5.53 | $5.33 | $5.47 | $5.47 | 72,259,400 |
| 2021-11-02 | $5.28 | $5.67 | $5.27 | $5.39 | $5.39 | 93,152,250 |
| 2021-11-01 | $5.16 | $5.42 | $5.15 | $5.28 | $5.28 | 52,999,100 |
| 2021-10-29 | $5.23 | $5.35 | $5.20 | $5.24 | $5.24 | 49,177,740 |
| 2021-10-28 | $5.20 | $5.32 | $5.13 | $5.17 | $5.17 | 57,804,950 |
| 2021-10-27 | $5.47 | $5.47 | $5.15 | $5.28 | $5.28 | 101,025,550 |
| 2021-10-26 | $5.39 | $5.53 | $5.38 | $5.51 | $5.51 | 68,567,330 |
| 2021-10-25 | $5.44 | $5.58 | $5.41 | $5.44 | $5.44 | 63,291,050 |
| 2021-10-22 | $5.56 | $5.67 | $5.45 | $5.46 | $5.46 | 83,122,050 |
| 2021-10-21 | $5.85 | $5.96 | $5.65 | $5.65 | $5.65 | 119,197,060 |
| 2021-10-20 | $5.77 | $5.87 | $5.66 | $5.68 | $5.68 | 145,826,380 |
| 2021-10-19 | $5.31 | $5.83 | $5.29 | $5.83 | $5.83 | 132,574,390 |
| 2021-10-18 | $5.23 | $5.37 | $5.19 | $5.30 | $5.30 | 56,099,860 |
| 2021-10-15 | $5.33 | $5.41 | $5.20 | $5.25 | $5.25 | 57,320,580 |
| 2021-10-14 | $5.41 | $5.44 | $5.28 | $5.35 | $5.35 | 53,789,790 |
| 2021-10-13 | $5.62 | $5.62 | $5.21 | $5.46 | $5.46 | 95,327,700 |
| 2021-10-12 | $5.62 | $5.78 | $5.54 | $5.62 | $5.62 | 117,171,590 |
| 2021-10-11 | $5.59 | $5.68 | $5.48 | $5.59 | $5.59 | 169,615,760 |
| 2021-10-08 | $5.11 | $5.56 | $5.11 | $5.56 | $5.56 | 198,189,580 |
| 2021-10-07 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2021-10-06 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2021-09-30 | $4.93 | $5.08 | $4.92 | $5.05 | $5.05 | 38,112,820 |
| 2021-09-29 | $4.92 | $5.00 | $4.88 | $4.88 | $4.88 | 30,335,360 |
| 2021-09-28 | $4.96 | $5.04 | $4.93 | $4.97 | $4.97 | 34,769,330 |
| 2021-09-27 | $5.25 | $5.26 | $4.91 | $4.99 | $4.99 | 110,455,230 |
| 2021-09-24 | $5.27 | $5.48 | $5.17 | $5.45 | $5.45 | 101,954,270 |
| 2021-09-23 | $5.20 | $5.30 | $5.19 | $5.28 | $5.28 | 47,712,650 |
| 2021-09-22 | $5.10 | $5.25 | $5.08 | $5.20 | $5.20 | 39,629,930 |
| 2021-09-21 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2021-09-20 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2021-09-17 | $5.26 | $5.29 | $5.08 | $5.19 | $5.19 | 46,204,970 |
| 2021-09-16 | $5.32 | $5.40 | $5.22 | $5.27 | $5.27 | 56,492,710 |
| 2021-09-15 | $5.20 | $5.38 | $5.19 | $5.29 | $5.29 | 61,434,740 |
| 2021-09-14 | $5.30 | $5.44 | $5.21 | $5.23 | $5.23 | 83,557,220 |
| 2021-09-13 | $5.18 | $5.32 | $5.17 | $5.29 | $5.29 | 57,355,830 |
| 2021-09-10 | $5.18 | $5.25 | $5.12 | $5.17 | $5.17 | 37,775,410 |
| 2021-09-09 | $5.10 | $5.22 | $5.08 | $5.20 | $5.20 | 55,563,930 |
| 2021-09-08 | $5.04 | $5.13 | $5.02 | $5.11 | $5.11 | 43,036,630 |
| 2021-09-07 | $5.04 | $5.08 | $5.00 | $5.07 | $5.07 | 32,593,160 |
| 2021-09-06 | $5.08 | $5.08 | $5.02 | $5.04 | $5.04 | 29,539,640 |
| 2021-09-03 | $5.05 | $5.11 | $5.01 | $5.08 | $5.08 | 40,377,140 |
| 2021-09-02 | $4.96 | $5.14 | $4.91 | $5.07 | $5.07 | 67,152,210 |
| 2021-09-01 | $4.89 | $4.93 | $4.84 | $4.92 | $4.92 | 26,475,800 |
| 2021-08-31 | $4.83 | $4.91 | $4.77 | $4.90 | $4.90 | 30,044,090 |
| 2021-08-30 | $4.87 | $4.87 | $4.81 | $4.82 | $4.82 | 25,874,900 |
| 2021-08-27 | $4.92 | $4.92 | $4.85 | $4.90 | $4.90 | 18,821,000 |
| 2021-08-26 | $4.89 | $5.00 | $4.88 | $4.95 | $4.95 | 31,913,140 |
| 2021-08-25 | $4.81 | $4.91 | $4.79 | $4.90 | $4.90 | 23,283,120 |
| 2021-08-24 | $4.79 | $4.84 | $4.77 | $4.82 | $4.82 | 18,194,140 |
| 2021-08-23 | $4.76 | $4.81 | $4.75 | $4.79 | $4.79 | 19,199,230 |
| 2021-08-20 | $4.80 | $4.81 | $4.70 | $4.75 | $4.75 | 22,352,430 |
| 2021-08-19 | $4.90 | $4.90 | $4.80 | $4.82 | $4.82 | 22,139,070 |
| 2021-08-18 | $4.90 | $4.93 | $4.86 | $4.92 | $4.92 | 20,910,490 |
| 2021-08-17 | $5.00 | $5.03 | $4.90 | $4.91 | $4.91 | 28,224,390 |
| 2021-08-16 | $4.99 | $5.07 | $4.97 | $5.00 | $5.00 | 32,317,890 |
| 2021-08-13 | $4.96 | $5.02 | $4.91 | $4.99 | $4.99 | 27,639,720 |
| 2021-08-12 | $4.89 | $4.97 | $4.87 | $4.97 | $4.97 | 27,951,800 |
| 2021-08-11 | $4.92 | $4.96 | $4.89 | $4.90 | $4.90 | 19,843,080 |
| 2021-08-10 | $4.92 | $4.93 | $4.89 | $4.92 | $4.92 | 18,003,900 |
| 2021-08-09 | $4.90 | $4.98 | $4.89 | $4.94 | $4.94 | 20,868,230 |
| 2021-08-06 | $4.78 | $4.98 | $4.78 | $4.94 | $4.94 | 43,272,270 |
| 2021-08-05 | $4.77 | $4.82 | $4.74 | $4.79 | $4.79 | 17,330,630 |
| 2021-08-04 | $4.74 | $4.85 | $4.72 | $4.79 | $4.79 | 15,803,740 |
| 2021-08-03 | $4.76 | $4.79 | $4.74 | $4.74 | $4.74 | 16,000,270 |
| 2021-08-02 | $4.69 | $4.80 | $4.66 | $4.79 | $4.79 | 18,123,010 |
| 2021-07-30 | $4.69 | $4.75 | $4.68 | $4.74 | $4.74 | 15,676,220 |
| 2021-07-29 | $4.67 | $4.74 | $4.65 | $4.70 | $4.70 | 15,848,720 |
| 2021-07-28 | $4.78 | $4.80 | $4.63 | $4.66 | $4.66 | 27,961,340 |
| 2021-07-27 | $4.83 | $4.86 | $4.75 | $4.78 | $4.78 | 21,401,720 |
| 2021-07-26 | $4.90 | $4.92 | $4.80 | $4.83 | $4.83 | 24,341,090 |
| 2021-07-23 | $4.87 | $4.93 | $4.87 | $4.91 | $4.91 | 20,043,240 |
| 2021-07-22 | $4.90 | $4.90 | $4.86 | $4.89 | $4.89 | 17,151,710 |
| 2021-07-21 | $4.89 | $4.91 | $4.86 | $4.89 | $4.89 | 14,644,630 |
| 2021-07-20 | $4.89 | $4.90 | $4.80 | $4.88 | $4.88 | 28,408,980 |
| 2021-07-19 | $5.00 | $5.02 | $4.94 | $4.96 | $4.96 | 18,624,550 |
| 2021-07-16 | $4.93 | $5.03 | $4.93 | $5.01 | $5.01 | 25,394,560 |
| 2021-07-15 | $4.97 | $4.98 | $4.87 | $4.94 | $4.94 | 23,698,610 |
| 2021-07-14 | $5.04 | $5.05 | $4.96 | $4.98 | $4.98 | 18,752,880 |
| 2021-07-13 | $5.01 | $5.05 | $4.96 | $5.05 | $5.05 | 20,078,600 |
| 2021-07-12 | $5.07 | $5.09 | $5.01 | $5.03 | $5.03 | 21,960,520 |
| 2021-07-09 | $5.00 | $5.04 | $4.95 | $5.04 | $5.04 | 22,892,910 |
| 2021-07-08 | $5.02 | $5.04 | $4.96 | $4.97 | $4.97 | 18,073,170 |
| 2021-07-07 | $5.02 | $5.04 | $4.99 | $5.03 | $5.03 | 15,013,210 |
| 2021-07-06 | $5.03 | $5.07 | $5.01 | $5.05 | $5.05 | 16,383,260 |
| 2021-07-05 | $4.95 | $5.04 | $4.95 | $5.03 | $5.03 | 18,703,700 |
| 2021-07-02 | $4.99 | $5.01 | $4.90 | $4.94 | $4.94 | 23,761,550 |
| 2021-07-01 | $5.09 | $5.10 | $4.97 | $5.00 | $5.00 | 30,096,990 |
| 2021-06-30 | $5.06 | $5.09 | $5.03 | $5.09 | $5.09 | 20,104,220 |
| 2021-06-29 | $5.16 | $5.16 | $5.05 | $5.06 | $5.06 | 28,094,300 |
| 2021-06-28 | $5.19 | $5.23 | $5.13 | $5.14 | $5.14 | 21,471,940 |
| 2021-06-25 | $5.17 | $5.19 | $5.12 | $5.19 | $5.19 | 22,808,750 |
| 2021-06-24 | $5.20 | $5.22 | $5.14 | $5.16 | $5.16 | 22,791,650 |
| 2021-06-23 | $5.25 | $5.25 | $5.17 | $5.22 | $5.22 | 26,105,840 |
| 2021-06-22 | $5.19 | $5.29 | $5.16 | $5.25 | $5.25 | 37,176,980 |
| 2021-06-21 | $5.16 | $5.23 | $5.14 | $5.21 | $5.21 | 38,029,410 |
| 2021-06-18 | $5.13 | $5.17 | $5.07 | $5.14 | $5.14 | 32,741,850 |
| 2021-06-17 | $5.16 | $5.19 | $5.10 | $5.12 | $5.12 | 25,764,260 |
| 2021-06-16 | $5.18 | $5.20 | $5.12 | $5.15 | $5.15 | 28,437,170 |
| 2021-06-15 | $5.30 | $5.30 | $5.17 | $5.18 | $5.18 | 31,562,120 |
| 2021-06-14 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-06-11 | $5.27 | $5.34 | $5.23 | $5.29 | $5.29 | 36,659,590 |
| 2021-06-10 | $5.39 | $5.40 | $5.27 | $5.29 | $5.29 | 40,965,470 |
| 2021-06-09 | $5.41 | $5.43 | $5.34 | $5.41 | $5.41 | 25,418,380 |
| 2021-06-08 | $5.41 | $5.46 | $5.38 | $5.43 | $5.42 | 31,230,330 |
| 2021-06-07 | $5.52 | $5.54 | $5.38 | $5.43 | $5.42 | 47,893,940 |
| 2021-06-04 | $5.42 | $5.63 | $5.40 | $5.55 | $5.54 | 62,211,180 |
| 2021-06-03 | $5.49 | $5.57 | $5.45 | $5.46 | $5.45 | 56,483,370 |
| 2021-06-02 | $5.50 | $5.63 | $5.45 | $5.48 | $5.47 | 70,446,110 |
| 2021-06-01 | $5.48 | $5.64 | $5.43 | $5.53 | $5.52 | 87,033,000 |
| 2021-05-31 | $5.40 | $5.55 | $5.37 | $5.45 | $5.44 | 64,231,970 |
| 2021-05-28 | $5.32 | $5.48 | $5.29 | $5.43 | $5.42 | 68,743,280 |
| 2021-05-27 | $5.40 | $5.44 | $5.32 | $5.33 | $5.32 | 53,650,270 |
| 2021-05-26 | $5.30 | $5.50 | $5.28 | $5.40 | $5.39 | 73,199,800 |
| 2021-05-25 | $5.36 | $5.39 | $5.24 | $5.31 | $5.30 | 48,034,510 |
| 2021-05-24 | $5.35 | $5.43 | $5.27 | $5.34 | $5.33 | 71,122,870 |
| 2021-05-21 | $5.12 | $5.33 | $5.11 | $5.28 | $5.27 | 52,358,610 |
| 2021-05-20 | $5.09 | $5.13 | $5.07 | $5.13 | $5.12 | 22,491,450 |
| 2021-05-19 | $5.21 | $5.22 | $5.12 | $5.14 | $5.13 | 29,519,300 |
| 2021-05-18 | $5.21 | $5.24 | $5.18 | $5.22 | $5.21 | 22,309,910 |
| 2021-05-17 | $5.30 | $5.30 | $5.19 | $5.21 | $5.20 | 37,383,740 |
| 2021-05-14 | $5.29 | $5.34 | $5.24 | $5.30 | $5.29 | 49,847,930 |
| 2021-05-13 | $5.36 | $5.54 | $5.32 | $5.33 | $5.32 | 68,743,890 |
| 2021-05-12 | $5.22 | $5.38 | $5.22 | $5.38 | $5.37 | 53,900,550 |
| 2021-05-11 | $5.31 | $5.33 | $5.18 | $5.26 | $5.25 | 51,387,130 |
| 2021-05-10 | $5.32 | $5.43 | $5.29 | $5.43 | $5.42 | 68,941,530 |
| 2021-05-07 | $5.25 | $5.34 | $5.24 | $5.29 | $5.28 | 45,884,040 |
| 2021-05-06 | $5.19 | $5.26 | $5.18 | $5.26 | $5.25 | 26,531,410 |
| 2021-05-05 | $5.17 | $5.17 | $5.17 | $5.17 | $5.16 | 0 |
| 2021-05-04 | $5.17 | $5.17 | $5.17 | $5.17 | $5.16 | 0 |
| 2021-04-30 | $5.20 | $5.23 | $5.13 | $5.17 | $5.16 | 28,649,490 |
| 2021-04-29 | $5.13 | $5.27 | $5.10 | $5.27 | $5.26 | 40,717,040 |
| 2021-04-28 | $5.10 | $5.14 | $5.05 | $5.11 | $5.10 | 22,765,840 |
| 2021-04-27 | $5.16 | $5.17 | $5.09 | $5.12 | $5.11 | 17,665,780 |
| 2021-04-26 | $5.13 | $5.18 | $5.11 | $5.14 | $5.13 | 20,543,830 |
| 2021-04-23 | $5.18 | $5.19 | $5.08 | $5.15 | $5.14 | 29,596,800 |
| 2021-04-22 | $5.21 | $5.22 | $5.19 | $5.19 | $5.18 | 20,434,570 |
| 2021-04-21 | $5.26 | $5.27 | $5.18 | $5.19 | $5.18 | 36,610,330 |
| 2021-04-20 | $5.36 | $5.39 | $5.29 | $5.29 | $5.28 | 41,212,850 |
| 2021-04-19 | $5.34 | $5.38 | $5.31 | $5.36 | $5.35 | 35,152,900 |
| 2021-04-16 | $5.34 | $5.44 | $5.33 | $5.36 | $5.35 | 38,122,520 |
| 2021-04-15 | $5.38 | $5.40 | $5.31 | $5.33 | $5.32 | 30,106,970 |
| 2021-04-14 | $5.35 | $5.45 | $5.31 | $5.40 | $5.39 | 38,564,770 |
| 2021-04-13 | $5.55 | $5.60 | $5.37 | $5.38 | $5.37 | 59,890,860 |
| 2021-04-12 | $5.76 | $5.81 | $5.57 | $5.60 | $5.59 | 109,083,600 |
| 2021-04-09 | $5.45 | $5.69 | $5.41 | $5.58 | $5.57 | 91,137,560 |
| 2021-04-08 | $5.46 | $5.60 | $5.41 | $5.42 | $5.41 | 72,162,620 |
| 2021-04-07 | $5.41 | $5.51 | $5.37 | $5.50 | $5.49 | 44,210,590 |
| 2021-04-06 | $5.54 | $5.59 | $5.41 | $5.43 | $5.42 | 44,872,830 |
| 2021-04-05 | $5.54 | $5.54 | $5.54 | $5.54 | $5.53 | 0 |
| 2021-04-02 | $5.43 | $5.60 | $5.40 | $5.54 | $5.53 | 46,025,450 |
| 2021-04-01 | $5.40 | $5.50 | $5.32 | $5.45 | $5.44 | 53,870,480 |
| 2021-03-31 | $5.45 | $5.53 | $5.41 | $5.43 | $5.42 | 36,564,620 |
| 2021-03-30 | $5.51 | $5.56 | $5.40 | $5.47 | $5.46 | 42,208,260 |
| 2021-03-29 | $5.50 | $5.62 | $5.48 | $5.51 | $5.50 | 60,222,470 |
| 2021-03-26 | $5.42 | $5.64 | $5.37 | $5.60 | $5.59 | 90,887,890 |
| 2021-03-25 | $5.21 | $5.52 | $5.21 | $5.42 | $5.41 | 67,516,010 |
| 2021-03-24 | $5.30 | $5.34 | $5.20 | $5.21 | $5.20 | 35,139,340 |
| 2021-03-23 | $5.41 | $5.43 | $5.30 | $5.36 | $5.35 | 38,794,480 |
| 2021-03-22 | $5.27 | $5.43 | $5.24 | $5.40 | $5.39 | 47,223,380 |
| 2021-03-19 | $5.38 | $5.42 | $5.29 | $5.30 | $5.29 | 57,366,330 |
| 2021-03-18 | $5.45 | $5.59 | $5.36 | $5.52 | $5.51 | 59,808,350 |
| 2021-03-17 | $5.38 | $5.53 | $5.32 | $5.44 | $5.43 | 45,322,570 |
| 2021-03-16 | $5.39 | $5.48 | $5.32 | $5.40 | $5.39 | 38,991,930 |
| 2021-03-15 | $5.40 | $5.49 | $5.33 | $5.38 | $5.37 | 45,768,220 |
| 2021-03-12 | $5.31 | $5.48 | $5.23 | $5.40 | $5.39 | 57,630,650 |
| 2021-03-11 | $5.18 | $5.32 | $5.14 | $5.31 | $5.30 | 40,208,800 |
| 2021-03-10 | $5.19 | $5.24 | $5.13 | $5.17 | $5.16 | 30,541,290 |
| 2021-03-09 | $5.26 | $5.31 | $5.09 | $5.15 | $5.14 | 51,967,810 |
| 2021-03-08 | $5.49 | $5.52 | $5.32 | $5.34 | $5.33 | 45,104,320 |
| 2021-03-05 | $5.34 | $5.50 | $5.30 | $5.41 | $5.40 | 46,702,110 |
| 2021-03-04 | $5.38 | $5.54 | $5.36 | $5.42 | $5.41 | 60,114,590 |
| 2021-03-03 | $5.36 | $5.46 | $5.32 | $5.45 | $5.44 | 61,769,250 |
| 2021-03-02 | $5.46 | $5.47 | $5.28 | $5.36 | $5.35 | 70,437,300 |
| 2021-03-01 | $5.49 | $5.57 | $5.44 | $5.53 | $5.52 | 76,439,490 |
| 2021-02-26 | $5.48 | $5.66 | $5.38 | $5.48 | $5.47 | 171,714,800 |
| 2021-02-25 | $6.38 | $6.38 | $5.91 | $5.94 | $5.93 | 270,087,680 |
| 2021-02-24 | $5.84 | $5.92 | $5.69 | $5.80 | $5.79 | 91,533,920 |
| 2021-02-23 | $5.74 | $5.93 | $5.66 | $5.77 | $5.76 | 112,931,700 |
| 2021-02-22 | $5.56 | $5.88 | $5.48 | $5.72 | $5.71 | 147,831,390 |
| 2021-02-19 | $5.08 | $5.48 | $5.05 | $5.35 | $5.34 | 56,190,980 |
| 2021-02-18 | $5.10 | $5.13 | $5.00 | $5.08 | $5.07 | 33,950,540 |
| 2021-02-17 | $4.95 | $4.95 | $4.95 | $4.95 | $4.94 | 0 |
| 2021-02-16 | $4.95 | $4.95 | $4.95 | $4.95 | $4.94 | 0 |
| 2021-02-15 | $4.95 | $4.95 | $4.95 | $4.95 | $4.94 | 0 |
| 2021-02-12 | $4.95 | $4.95 | $4.95 | $4.95 | $4.94 | 0 |
| 2021-02-11 | $4.95 | $4.95 | $4.95 | $4.95 | $4.94 | 0 |
| 2021-02-10 | $4.91 | $5.00 | $4.91 | $4.95 | $4.94 | 19,379,610 |
| 2021-02-09 | $4.91 | $4.98 | $4.88 | $4.95 | $4.94 | 17,159,160 |
| 2021-02-08 | $4.88 | $4.97 | $4.83 | $4.94 | $4.93 | 17,324,000 |
| 2021-02-05 | $4.89 | $5.02 | $4.84 | $4.84 | $4.83 | 22,924,400 |
| 2021-02-04 | $5.12 | $5.14 | $4.85 | $4.90 | $4.89 | 42,868,000 |
| 2021-02-03 | $5.22 | $5.22 | $5.09 | $5.12 | $5.11 | 35,581,860 |
| 2021-02-02 | $5.32 | $5.34 | $5.14 | $5.22 | $5.21 | 44,158,090 |
| 2021-02-01 | $5.55 | $5.60 | $5.19 | $5.41 | $5.40 | 60,586,080 |
| 2021-01-29 | $5.50 | $5.65 | $5.38 | $5.45 | $5.44 | 66,396,520 |
| 2021-01-28 | $5.26 | $5.50 | $5.23 | $5.39 | $5.38 | 64,315,180 |
| 2021-01-27 | $5.09 | $5.43 | $5.09 | $5.34 | $5.33 | 58,465,640 |
| 2021-01-26 | $5.18 | $5.25 | $5.12 | $5.12 | $5.11 | 32,278,580 |
| 2021-01-25 | $5.25 | $5.46 | $5.18 | $5.27 | $5.26 | 51,357,600 |
| 2021-01-22 | $5.24 | $5.34 | $5.17 | $5.23 | $5.22 | 51,245,130 |
| 2021-01-21 | $5.13 | $5.59 | $5.11 | $5.36 | $5.35 | 84,035,720 |
| 2021-01-20 | $5.12 | $5.22 | $5.05 | $5.17 | $5.16 | 72,187,750 |
| 2021-01-19 | $5.50 | $5.65 | $5.22 | $5.23 | $5.22 | 173,745,630 |
| 2021-01-18 | $5.24 | $5.24 | $5.12 | $5.24 | $5.23 | 61,274,760 |
| 2021-01-15 | $4.70 | $4.85 | $4.70 | $4.76 | $4.75 | 19,983,850 |
| 2021-01-14 | $4.73 | $4.74 | $4.67 | $4.69 | $4.68 | 14,944,480 |
| 2021-01-13 | $4.78 | $4.80 | $4.65 | $4.74 | $4.73 | 17,804,500 |
| 2021-01-12 | $4.73 | $4.80 | $4.71 | $4.77 | $4.76 | 18,197,480 |
| 2021-01-11 | $4.90 | $4.93 | $4.75 | $4.76 | $4.75 | 28,791,240 |
| 2021-01-08 | $5.01 | $5.04 | $4.90 | $4.96 | $4.95 | 24,343,970 |
| 2021-01-07 | $4.94 | $5.09 | $4.87 | $5.00 | $4.99 | 36,438,230 |
| 2021-01-06 | $5.02 | $5.05 | $4.90 | $4.94 | $4.93 | 29,872,620 |
| 2021-01-05 | $5.00 | $5.06 | $4.90 | $5.00 | $4.99 | 47,429,410 |
| 2021-01-04 | $4.83 | $5.30 | $4.83 | $5.12 | $5.11 | 81,463,500 |
| 2021-01-01 | $4.82 | $4.82 | $4.82 | $4.82 | $4.81 | 0 |
| 2020-12-31 | $4.73 | $4.83 | $4.73 | $4.82 | $4.81 | 19,835,880 |
| 2020-12-30 | $4.71 | $4.76 | $4.68 | $4.75 | $4.74 | 15,507,430 |
| 2020-12-29 | $4.74 | $4.79 | $4.70 | $4.70 | $4.69 | 18,255,360 |
| 2020-12-28 | $4.82 | $4.82 | $4.72 | $4.73 | $4.72 | 20,410,650 |
| 2020-12-25 | $4.76 | $4.85 | $4.73 | $4.81 | $4.80 | 17,182,610 |
| 2020-12-24 | $4.87 | $4.96 | $4.78 | $4.78 | $4.77 | 22,455,270 |
| 2020-12-23 | $4.80 | $4.90 | $4.79 | $4.88 | $4.87 | 19,678,200 |
| 2020-12-22 | $4.95 | $4.98 | $4.80 | $4.82 | $4.81 | 26,034,580 |
| 2020-12-21 | $4.98 | $5.05 | $4.97 | $5.01 | $5.00 | 29,355,780 |
| 2020-12-18 | $4.83 | $4.96 | $4.80 | $4.94 | $4.93 | 26,530,180 |
| 2020-12-17 | $4.86 | $4.86 | $4.68 | $4.83 | $4.82 | 25,420,800 |
| 2020-12-16 | $4.93 | $4.93 | $4.80 | $4.82 | $4.81 | 24,467,240 |
| 2020-12-15 | $5.03 | $5.03 | $4.92 | $4.93 | $4.92 | 22,068,340 |
| 2020-12-14 | $5.04 | $5.06 | $5.00 | $5.04 | $5.03 | 12,414,950 |
| 2020-12-11 | $5.08 | $5.15 | $4.97 | $5.02 | $5.01 | 29,841,870 |
| 2020-12-10 | $5.05 | $5.08 | $5.02 | $5.06 | $5.05 | 24,054,440 |
| 2020-12-09 | $5.13 | $5.16 | $5.05 | $5.06 | $5.05 | 37,585,530 |
| 2020-12-08 | $5.27 | $5.28 | $5.13 | $5.13 | $5.12 | 40,175,250 |
| 2020-12-07 | $5.25 | $5.31 | $5.21 | $5.28 | $5.27 | 27,606,920 |
| 2020-12-04 | $5.29 | $5.30 | $5.23 | $5.27 | $5.26 | 44,825,890 |
| 2020-12-03 | $5.41 | $5.48 | $5.36 | $5.42 | $5.41 | 43,803,100 |
| 2020-12-02 | $5.28 | $5.44 | $5.26 | $5.41 | $5.40 | 66,976,150 |
| 2020-12-01 | $5.22 | $5.30 | $5.19 | $5.28 | $5.27 | 36,955,450 |
| 2020-11-30 | $5.30 | $5.38 | $5.24 | $5.26 | $5.25 | 49,978,270 |
| 2020-11-27 | $5.17 | $5.30 | $5.13 | $5.26 | $5.25 | 39,924,410 |
| 2020-11-26 | $5.20 | $5.25 | $5.15 | $5.17 | $5.16 | 23,875,440 |
| 2020-11-25 | $5.37 | $5.40 | $5.21 | $5.21 | $5.20 | 35,991,840 |
| 2020-11-24 | $5.34 | $5.36 | $5.28 | $5.35 | $5.34 | 33,660,830 |
| 2020-11-23 | $5.31 | $5.43 | $5.28 | $5.37 | $5.36 | 60,238,910 |
| 2020-11-20 | $5.18 | $5.32 | $5.15 | $5.31 | $5.30 | 34,257,920 |
| 2020-11-19 | $5.16 | $5.23 | $5.14 | $5.21 | $5.20 | 24,175,450 |
| 2020-11-18 | $5.14 | $5.22 | $5.14 | $5.18 | $5.17 | 22,088,500 |
| 2020-11-17 | $5.18 | $5.22 | $5.13 | $5.16 | $5.15 | 20,954,730 |
| 2020-11-16 | $5.13 | $5.24 | $5.10 | $5.19 | $5.18 | 36,682,470 |
| 2020-11-13 | $5.11 | $5.11 | $5.06 | $5.10 | $5.09 | 16,345,880 |
| 2020-11-12 | $5.09 | $5.14 | $5.05 | $5.14 | $5.13 | 16,590,980 |
| 2020-11-11 | $5.06 | $5.11 | $5.05 | $5.09 | $5.08 | 20,768,930 |
| 2020-11-10 | $5.16 | $5.18 | $5.05 | $5.06 | $5.05 | 35,496,250 |
| 2020-11-09 | $5.12 | $5.18 | $5.10 | $5.16 | $5.15 | 37,377,340 |
| 2020-11-06 | $5.14 | $5.17 | $5.10 | $5.13 | $5.12 | 25,073,080 |
| 2020-11-05 | $5.14 | $5.17 | $5.11 | $5.15 | $5.14 | 23,396,210 |
| 2020-11-04 | $5.19 | $5.19 | $5.06 | $5.11 | $5.10 | 21,397,160 |
| 2020-11-03 | $5.14 | $5.19 | $5.11 | $5.17 | $5.16 | 23,602,840 |
| 2020-11-02 | $5.22 | $5.28 | $5.08 | $5.12 | $5.11 | 37,733,550 |
| 2020-10-30 | $5.49 | $5.53 | $5.26 | $5.26 | $5.25 | 53,682,640 |
| 2020-10-29 | $5.52 | $5.60 | $5.47 | $5.49 | $5.48 | 71,900,110 |
| 2020-10-28 | $5.62 | $5.82 | $5.53 | $5.76 | $5.75 | 107,161,210 |
| 2020-10-27 | $5.55 | $5.59 | $5.39 | $5.45 | $5.44 | 37,829,350 |
| 2020-10-26 | $5.55 | $5.73 | $5.48 | $5.53 | $5.52 | 65,809,060 |
| 2020-10-23 | $5.40 | $5.49 | $5.36 | $5.37 | $5.36 | 27,654,440 |
| 2020-10-22 | $5.39 | $5.48 | $5.32 | $5.39 | $5.38 | 26,290,600 |
| 2020-10-21 | $5.57 | $5.63 | $5.47 | $5.47 | $5.46 | 56,146,040 |
| 2020-10-20 | $5.36 | $5.46 | $5.21 | $5.45 | $5.44 | 35,520,320 |
| 2020-10-19 | $5.45 | $5.61 | $5.34 | $5.36 | $5.35 | 68,854,520 |
| 2020-10-16 | $5.25 | $5.30 | $5.16 | $5.30 | $5.29 | 43,999,950 |
| 2020-10-15 | $5.15 | $5.16 | $5.08 | $5.09 | $5.08 | 17,907,700 |
| 2020-10-14 | $5.18 | $5.20 | $5.13 | $5.15 | $5.14 | 13,970,200 |
| 2020-10-13 | $5.21 | $5.21 | $5.14 | $5.17 | $5.16 | 15,788,310 |
| 2020-10-12 | $5.16 | $5.23 | $5.16 | $5.22 | $5.21 | 23,736,050 |
| 2020-10-09 | $5.03 | $5.12 | $5.02 | $5.10 | $5.09 | 15,984,880 |
| 2020-10-08 | $4.98 | $4.98 | $4.98 | $4.98 | $4.97 | 0 |
| 2020-10-07 | $4.98 | $4.98 | $4.98 | $4.98 | $4.97 | 0 |
| 2020-10-06 | $4.98 | $4.98 | $4.98 | $4.98 | $4.97 | 0 |
| 2020-10-05 | $4.98 | $4.98 | $4.98 | $4.98 | $4.97 | 0 |
| 2020-10-02 | $4.98 | $4.98 | $4.98 | $4.98 | $4.97 | 0 |
| 2020-10-01 | $4.98 | $4.98 | $4.98 | $4.98 | $4.97 | 0 |
| 2020-09-30 | $5.06 | $5.12 | $4.98 | $4.98 | $4.97 | 16,285,120 |
| 2020-09-29 | $4.92 | $5.10 | $4.92 | $5.06 | $5.05 | 22,527,720 |
| 2020-09-28 | $4.95 | $5.02 | $4.91 | $4.92 | $4.91 | 11,811,810 |
| 2020-09-25 | $5.05 | $5.06 | $4.92 | $4.94 | $4.93 | 17,401,940 |
| 2020-09-24 | $5.05 | $5.13 | $5.01 | $5.02 | $5.01 | 14,357,420 |
| 2020-09-23 | $5.12 | $5.13 | $5.04 | $5.08 | $5.07 | 12,893,420 |
| 2020-09-22 | $5.17 | $5.19 | $5.09 | $5.09 | $5.08 | 17,113,140 |
| 2020-09-21 | $5.20 | $5.24 | $5.16 | $5.21 | $5.20 | 19,188,380 |
| 2020-09-18 | $5.11 | $5.19 | $5.10 | $5.19 | $5.18 | 18,463,370 |
| 2020-09-17 | $5.12 | $5.15 | $5.06 | $5.11 | $5.10 | 13,971,560 |
| 2020-09-16 | $5.15 | $5.19 | $5.11 | $5.13 | $5.12 | 12,271,600 |
| 2020-09-15 | $5.16 | $5.16 | $5.10 | $5.15 | $5.14 | 13,297,190 |
| 2020-09-14 | $5.11 | $5.17 | $5.09 | $5.13 | $5.12 | 14,417,950 |
| 2020-09-11 | $5.06 | $5.14 | $5.04 | $5.09 | $5.08 | 14,908,170 |
| 2020-09-10 | $5.17 | $5.21 | $5.05 | $5.08 | $5.07 | 26,267,260 |
| 2020-09-09 | $5.25 | $5.28 | $5.13 | $5.14 | $5.13 | 29,369,220 |
| 2020-09-08 | $5.27 | $5.32 | $5.23 | $5.31 | $5.30 | 16,816,350 |
| 2020-09-07 | $5.26 | $5.35 | $5.22 | $5.27 | $5.26 | 26,259,560 |
| 2020-09-04 | $5.30 | $5.30 | $5.20 | $5.30 | $5.29 | 27,895,360 |
| 2020-09-03 | $5.49 | $5.50 | $5.34 | $5.38 | $5.37 | 35,092,700 |
| 2020-09-02 | $5.49 | $5.62 | $5.46 | $5.52 | $5.51 | 41,948,930 |
| 2020-09-01 | $5.40 | $5.44 | $5.34 | $5.44 | $5.43 | 23,546,170 |
| 2020-08-31 | $5.47 | $5.56 | $5.40 | $5.41 | $5.40 | 35,535,010 |
| 2020-08-28 | $5.46 | $5.51 | $5.39 | $5.49 | $5.48 | 25,110,330 |
| 2020-08-27 | $5.45 | $5.51 | $5.41 | $5.47 | $5.46 | 20,959,480 |
| 2020-08-26 | $5.61 | $5.63 | $5.38 | $5.43 | $5.42 | 41,491,550 |
| 2020-08-25 | $5.73 | $5.76 | $5.56 | $5.59 | $5.58 | 40,762,440 |
| 2020-08-24 | $5.61 | $5.83 | $5.54 | $5.76 | $5.75 | 50,871,850 |
| 2020-08-21 | $5.64 | $5.69 | $5.51 | $5.59 | $5.58 | 40,568,550 |
| 2020-08-20 | $5.76 | $5.80 | $5.60 | $5.61 | $5.60 | 69,169,590 |
| 2020-08-19 | $5.85 | $6.10 | $5.71 | $5.86 | $5.85 | 99,244,830 |
| 2020-08-18 | $5.83 | $6.02 | $5.80 | $5.90 | $5.89 | 76,429,640 |
| 2020-08-17 | $5.78 | $5.88 | $5.74 | $5.83 | $5.82 | 56,623,380 |
| 2020-08-14 | $5.91 | $5.93 | $5.68 | $5.80 | $5.79 | 68,121,810 |
| 2020-08-13 | $5.69 | $6.04 | $5.63 | $5.98 | $5.97 | 105,009,380 |
| 2020-08-12 | $5.54 | $5.92 | $5.53 | $5.75 | $5.74 | 83,983,580 |
| 2020-08-11 | $5.83 | $5.84 | $5.53 | $5.57 | $5.56 | 83,915,340 |
| 2020-08-10 | $5.88 | $6.11 | $5.70 | $5.85 | $5.84 | 117,701,720 |
| 2020-08-07 | $5.86 | $6.23 | $5.79 | $5.89 | $5.88 | 194,212,420 |
| 2020-08-06 | $5.54 | $5.73 | $5.45 | $5.66 | $5.65 | 83,600,830 |
| 2020-08-05 | $5.44 | $5.52 | $5.35 | $5.50 | $5.49 | 42,181,670 |
| 2020-08-04 | $5.53 | $5.58 | $5.40 | $5.43 | $5.42 | 52,542,560 |
| 2020-08-03 | $5.36 | $5.53 | $5.36 | $5.52 | $5.51 | 56,328,420 |
| 2020-07-31 | $5.36 | $5.44 | $5.29 | $5.36 | $5.35 | 47,699,510 |
| 2020-07-30 | $5.50 | $5.58 | $5.33 | $5.45 | $5.44 | 69,062,160 |
| 2020-07-29 | $5.33 | $5.39 | $5.23 | $5.39 | $5.38 | 34,099,050 |
| 2020-07-28 | $5.35 | $5.45 | $5.29 | $5.33 | $5.32 | 27,028,060 |
| 2020-07-27 | $5.31 | $5.44 | $5.28 | $5.33 | $5.32 | 30,736,650 |
| 2020-07-24 | $5.48 | $5.54 | $5.28 | $5.28 | $5.27 | 47,072,010 |
| 2020-07-23 | $5.64 | $5.64 | $5.38 | $5.49 | $5.48 | 66,051,270 |
| 2020-07-22 | $5.72 | $5.78 | $5.63 | $5.70 | $5.69 | 63,046,820 |
| 2020-07-21 | $5.66 | $5.90 | $5.61 | $5.77 | $5.76 | 73,036,550 |
| 2020-07-20 | $5.54 | $5.85 | $5.46 | $5.71 | $5.70 | 76,579,900 |
| 2020-07-17 | $5.24 | $5.55 | $5.18 | $5.53 | $5.52 | 66,377,930 |
| 2020-07-16 | $5.40 | $5.47 | $5.18 | $5.20 | $5.19 | 57,776,370 |
| 2020-07-15 | $5.70 | $5.81 | $5.45 | $5.45 | $5.44 | 80,117,560 |
| 2020-07-14 | $5.75 | $5.85 | $5.61 | $5.70 | $5.69 | 98,681,510 |
| 2020-07-13 | $5.80 | $6.08 | $5.74 | $5.93 | $5.92 | 160,706,880 |
| 2020-07-10 | $5.28 | $5.76 | $5.25 | $5.53 | $5.52 | 114,625,070 |
| 2020-07-09 | $5.24 | $5.43 | $5.21 | $5.35 | $5.34 | 69,850,070 |
| 2020-07-08 | $5.19 | $5.23 | $5.12 | $5.23 | $5.22 | 51,321,210 |
| 2020-07-07 | $5.25 | $5.29 | $5.15 | $5.19 | $5.18 | 61,812,580 |
| 2020-07-06 | $5.04 | $5.18 | $5.04 | $5.17 | $5.16 | 62,471,300 |
| 2020-07-03 | $4.94 | $5.04 | $4.92 | $5.03 | $5.02 | 30,505,950 |
| 2020-07-02 | $4.91 | $4.96 | $4.88 | $4.94 | $4.93 | 26,799,700 |
| 2020-07-01 | $4.87 | $4.92 | $4.85 | $4.90 | $4.89 | 18,364,420 |
| 2020-06-30 | $4.84 | $4.93 | $4.84 | $4.86 | $4.85 | 21,681,330 |
| 2020-06-29 | $4.95 | $4.97 | $4.81 | $4.81 | $4.80 | 27,084,230 |
| 2020-06-26 | $4.95 | $4.95 | $4.95 | $4.95 | $4.94 | 0 |
| 2020-06-25 | $4.95 | $4.95 | $4.95 | $4.95 | $4.94 | 0 |
| 2020-06-24 | $5.04 | $5.05 | $4.95 | $4.95 | $4.94 | 17,602,360 |
| 2020-06-23 | $5.03 | $5.08 | $5.00 | $5.03 | $5.02 | 20,996,710 |
| 2020-06-22 | $5.04 | $5.09 | $5.03 | $5.04 | $5.03 | 21,339,520 |
| 2020-06-19 | $5.00 | $5.08 | $4.98 | $5.08 | $5.07 | 25,741,570 |
| 2020-06-18 | $5.03 | $5.04 | $4.97 | $4.99 | $4.98 | 24,713,310 |
| 2020-06-17 | $5.06 | $5.07 | $5.00 | $5.03 | $5.02 | 25,981,770 |
| 2020-06-16 | $5.05 | $5.08 | $5.03 | $5.06 | $5.05 | 21,143,760 |
| 2020-06-15 | $5.03 | $5.13 | $5.00 | $5.01 | $5.00 | 29,441,050 |
| 2020-06-12 | $4.99 | $5.12 | $4.95 | $5.08 | $5.07 | 30,939,080 |
| 2020-06-11 | $5.16 | $5.22 | $5.07 | $5.08 | $5.07 | 37,575,810 |
| 2020-06-10 | $5.16 | $5.24 | $5.14 | $5.17 | $5.16 | 28,931,230 |
| 2020-06-09 | $5.27 | $5.30 | $5.12 | $5.15 | $5.14 | 51,745,520 |
| 2020-06-08 | $5.30 | $5.38 | $5.23 | $5.29 | $5.28 | 49,796,540 |
| 2020-06-05 | $5.35 | $5.42 | $5.25 | $5.25 | $5.24 | 45,683,380 |
| 2020-06-04 | $5.39 | $5.48 | $5.28 | $5.36 | $5.35 | 49,838,850 |
| 2020-06-03 | $5.51 | $5.65 | $5.36 | $5.37 | $5.36 | 109,647,260 |
| 2020-06-02 | $6.20 | $6.34 | $5.56 | $5.70 | $5.69 | 263,699,110 |
| 2020-06-01 | $5.63 | $5.88 | $5.57 | $5.84 | $5.83 | 96,971,430 |
| 2020-05-29 | $5.38 | $5.66 | $5.38 | $5.61 | $5.60 | 67,672,600 |
| 2020-05-28 | $5.54 | $5.54 | $5.34 | $5.42 | $5.41 | 38,812,540 |
| 2020-05-27 | $5.38 | $5.62 | $5.35 | $5.51 | $5.50 | 71,592,510 |
| 2020-05-26 | $5.18 | $5.42 | $5.12 | $5.41 | $5.40 | 51,359,340 |
| 2020-05-25 | $5.28 | $5.34 | $5.10 | $5.19 | $5.18 | 31,669,280 |
| 2020-05-22 | $5.20 | $5.37 | $5.14 | $5.30 | $5.29 | 44,819,800 |
| 2020-05-21 | $5.33 | $5.51 | $5.18 | $5.23 | $5.22 | 42,587,730 |
| 2020-05-20 | $5.16 | $5.39 | $5.12 | $5.37 | $5.36 | 68,281,410 |
| 2020-05-19 | $5.20 | $5.21 | $5.15 | $5.16 | $5.15 | 24,833,560 |
| 2020-05-18 | $5.08 | $5.20 | $5.06 | $5.17 | $5.16 | 35,350,470 |
| 2020-05-15 | $5.07 | $5.13 | $5.05 | $5.08 | $5.07 | 25,250,600 |
| 2020-05-14 | $5.23 | $5.29 | $5.05 | $5.07 | $5.06 | 32,711,920 |
| 2020-05-13 | $5.06 | $5.30 | $5.01 | $5.23 | $5.22 | 49,565,710 |
| 2020-05-12 | $5.08 | $5.12 | $4.99 | $5.06 | $5.05 | 18,140,020 |
| 2020-05-11 | $5.20 | $5.22 | $5.06 | $5.10 | $5.09 | 21,763,640 |
| 2020-05-08 | $5.17 | $5.25 | $5.13 | $5.17 | $5.16 | 23,885,260 |
| 2020-05-07 | $5.15 | $5.23 | $5.11 | $5.17 | $5.16 | 28,049,580 |
| 2020-05-06 | $4.99 | $5.17 | $4.91 | $5.15 | $5.14 | 30,124,960 |
| 2020-05-05 | $5.05 | $5.05 | $5.05 | $5.05 | $5.04 | 0 |
| 2020-05-04 | $5.05 | $5.05 | $5.05 | $5.05 | $5.04 | 0 |
| 2020-05-01 | $5.05 | $5.05 | $5.05 | $5.05 | $5.04 | 0 |
| 2020-04-30 | $4.96 | $5.09 | $4.95 | $5.05 | $5.04 | 23,233,840 |
| 2020-04-29 | $4.87 | $5.00 | $4.85 | $4.97 | $4.96 | 22,417,360 |
| 2020-04-28 | $5.13 | $5.15 | $4.78 | $4.98 | $4.97 | 41,790,540 |
| 2020-04-27 | $5.35 | $5.36 | $5.06 | $5.12 | $5.11 | 42,634,440 |
| 2020-04-24 | $5.26 | $5.38 | $5.22 | $5.27 | $5.26 | 36,444,720 |
| 2020-04-23 | $5.29 | $5.42 | $5.21 | $5.26 | $5.25 | 48,890,010 |
| 2020-04-22 | $5.03 | $5.31 | $5.00 | $5.26 | $5.25 | 51,055,040 |
| 2020-04-21 | $5.14 | $5.15 | $5.01 | $5.06 | $5.05 | 27,158,360 |
| 2020-04-20 | $5.07 | $5.25 | $5.07 | $5.16 | $5.15 | 40,260,630 |
| 2020-04-17 | $5.05 | $5.10 | $5.00 | $5.05 | $5.04 | 32,081,780 |
| 2020-04-16 | $5.07 | $5.15 | $5.00 | $5.03 | $5.02 | 33,551,390 |
| 2020-04-15 | $5.10 | $5.24 | $4.95 | $5.13 | $5.12 | 49,321,490 |
| 2020-04-14 | $5.09 | $5.11 | $4.95 | $5.09 | $5.08 | 31,226,810 |
| 2020-04-13 | $5.25 | $5.39 | $5.00 | $5.05 | $5.04 | 55,427,460 |
| 2020-04-10 | $5.49 | $5.56 | $5.20 | $5.39 | $5.38 | 65,461,180 |
| 2020-04-09 | $5.37 | $5.44 | $5.25 | $5.37 | $5.36 | 59,195,920 |
| 2020-04-08 | $5.55 | $5.61 | $5.33 | $5.42 | $5.41 | 83,756,010 |
| 2020-04-07 | $5.60 | $5.79 | $5.52 | $5.65 | $5.64 | 94,532,090 |
| 2020-04-06 | $5.59 | $5.59 | $5.59 | $5.59 | $5.58 | 0 |
| 2020-04-03 | $5.41 | $5.70 | $5.35 | $5.59 | $5.58 | 92,393,910 |
| 2020-04-02 | $5.30 | $5.65 | $5.30 | $5.42 | $5.41 | 74,451,030 |
| 2020-04-01 | $5.28 | $5.43 | $5.12 | $5.33 | $5.32 | 71,631,150 |
| 2020-03-31 | $5.14 | $5.40 | $5.07 | $5.34 | $5.33 | 75,967,030 |
| 2020-03-30 | $5.25 | $5.35 | $5.06 | $5.08 | $5.07 | 67,023,310 |
| 2020-03-27 | $5.33 | $5.47 | $5.19 | $5.20 | $5.19 | 88,241,290 |
| 2020-03-26 | $4.99 | $5.54 | $4.96 | $5.37 | $5.36 | 131,589,690 |
| 2020-03-25 | $5.00 | $5.08 | $4.87 | $5.04 | $5.03 | 61,551,790 |
| 2020-03-24 | $4.96 | $5.03 | $4.70 | $4.89 | $4.88 | 55,994,070 |
| 2020-03-23 | $4.67 | $5.08 | $4.62 | $4.93 | $4.92 | 80,462,930 |
| 2020-03-20 | $4.67 | $5.04 | $4.61 | $4.85 | $4.84 | 77,470,030 |
| 2020-03-19 | $4.70 | $4.73 | $4.50 | $4.65 | $4.64 | 69,756,210 |
| 2020-03-18 | $5.09 | $5.12 | $4.69 | $4.69 | $4.68 | 105,921,730 |
| 2020-03-17 | $5.15 | $5.40 | $4.96 | $5.10 | $5.09 | 123,819,060 |
| 2020-03-16 | $5.49 | $5.74 | $5.16 | $5.18 | $5.17 | 193,376,960 |
| 2020-03-13 | $4.52 | $5.24 | $4.51 | $5.24 | $5.23 | 127,961,880 |
| 2020-03-12 | $4.80 | $4.94 | $4.69 | $4.76 | $4.75 | 93,409,920 |
| 2020-03-11 | $4.54 | $5.01 | $4.49 | $5.01 | $5.00 | 161,629,260 |
| 2020-03-10 | $4.35 | $4.55 | $4.26 | $4.55 | $4.54 | 41,130,600 |
| 2020-03-09 | $4.38 | $4.62 | $4.35 | $4.45 | $4.44 | 50,722,680 |
| 2020-03-06 | $4.41 | $4.49 | $4.38 | $4.46 | $4.45 | 21,427,510 |
| 2020-03-05 | $4.37 | $4.51 | $4.36 | $4.46 | $4.45 | 30,663,980 |
| 2020-03-04 | $4.30 | $4.35 | $4.26 | $4.35 | $4.34 | 14,744,530 |
| 2020-03-03 | $4.34 | $4.38 | $4.29 | $4.32 | $4.31 | 23,571,430 |
| 2020-03-02 | $4.21 | $4.32 | $4.21 | $4.30 | $4.29 | 23,560,930 |
| 2020-02-28 | $4.35 | $4.39 | $4.16 | $4.19 | $4.18 | 30,172,270 |
| 2020-02-27 | $4.53 | $4.55 | $4.46 | $4.47 | $4.46 | 21,247,720 |
| 2020-02-26 | $4.51 | $4.63 | $4.51 | $4.52 | $4.51 | 26,994,760 |
| 2020-02-25 | $4.50 | $4.58 | $4.44 | $4.56 | $4.55 | 27,773,600 |
| 2020-02-24 | $4.53 | $4.68 | $4.47 | $4.64 | $4.63 | 41,767,170 |
| 2020-02-21 | $4.56 | $4.64 | $4.51 | $4.60 | $4.59 | 38,303,600 |
| 2020-02-20 | $4.59 | $4.64 | $4.51 | $4.60 | $4.59 | 53,711,790 |
| 2020-02-19 | $4.42 | $4.46 | $4.39 | $4.42 | $4.41 | 21,940,300 |
| 2020-02-18 | $4.40 | $4.46 | $4.38 | $4.43 | $4.42 | 27,109,290 |
| 2020-02-17 | $4.26 | $4.43 | $4.26 | $4.41 | $4.40 | 35,610,730 |
| 2020-02-14 | $4.27 | $4.32 | $4.24 | $4.26 | $4.25 | 17,358,040 |
| 2020-02-13 | $4.35 | $4.43 | $4.29 | $4.29 | $4.28 | 29,202,240 |
| 2020-02-12 | $4.33 | $4.39 | $4.30 | $4.36 | $4.35 | 23,242,890 |
| 2020-02-11 | $4.47 | $4.47 | $4.30 | $4.34 | $4.33 | 30,795,330 |
| 2020-02-10 | $4.13 | $4.52 | $4.10 | $4.46 | $4.45 | 50,572,780 |
| 2020-02-07 | $4.18 | $4.18 | $4.09 | $4.15 | $4.14 | 24,364,110 |
| 2020-02-06 | $4.19 | $4.23 | $4.12 | $4.21 | $4.20 | 28,863,850 |
| 2020-02-05 | $4.12 | $4.26 | $4.09 | $4.15 | $4.14 | 26,855,550 |
| 2020-02-04 | $3.87 | $4.15 | $3.87 | $4.08 | $4.07 | 42,530,310 |
| 2020-02-03 | $4.30 | $4.30 | $4.30 | $4.30 | $4.29 | 5,711,500 |
| 2020-01-31 | $4.78 | $4.78 | $4.78 | $4.78 | $4.77 | 0 |
| 2020-01-30 | $4.78 | $4.78 | $4.78 | $4.78 | $4.77 | 0 |
| 2020-01-29 | $4.78 | $4.78 | $4.78 | $4.78 | $4.77 | 0 |
| 2020-01-28 | $4.78 | $4.78 | $4.78 | $4.78 | $4.77 | 0 |
| 2020-01-27 | $4.78 | $4.78 | $4.78 | $4.78 | $4.77 | 0 |
| 2020-01-24 | $4.78 | $4.78 | $4.78 | $4.78 | $4.77 | 0 |
| 2020-01-23 | $4.95 | $4.98 | $4.66 | $4.78 | $4.77 | 30,350,720 |
| 2020-01-22 | $5.09 | $5.10 | $4.87 | $5.00 | $4.99 | 40,205,490 |
| 2020-01-21 | $5.14 | $5.20 | $5.08 | $5.13 | $5.12 | 27,078,150 |
| 2020-01-20 | $4.99 | $5.21 | $4.99 | $5.14 | $5.13 | 50,364,250 |
| 2020-01-17 | $5.02 | $5.06 | $4.99 | $4.99 | $4.98 | 13,477,020 |
| 2020-01-16 | $5.03 | $5.07 | $4.99 | $5.01 | $5.00 | 13,726,790 |
| 2020-01-15 | $5.02 | $5.04 | $4.98 | $5.03 | $5.02 | 19,460,830 |
| 2020-01-14 | $5.02 | $5.10 | $5.02 | $5.05 | $5.04 | 18,296,530 |
| 2020-01-13 | $5.09 | $5.11 | $4.99 | $5.06 | $5.05 | 26,391,560 |
| 2020-01-10 | $5.04 | $5.13 | $5.00 | $5.10 | $5.09 | 21,455,620 |
| 2020-01-09 | $5.06 | $5.11 | $5.00 | $5.04 | $5.03 | 24,968,210 |
| 2020-01-08 | $5.15 | $5.15 | $4.97 | $5.01 | $5.00 | 34,911,580 |
| 2020-01-07 | $5.14 | $5.20 | $5.11 | $5.15 | $5.14 | 25,315,960 |
| 2020-01-06 | $5.10 | $5.20 | $5.05 | $5.16 | $5.15 | 39,676,280 |
| 2020-01-03 | $5.01 | $5.14 | $4.99 | $5.11 | $5.10 | 39,129,090 |
| 2020-01-02 | $4.96 | $5.02 | $4.92 | $4.99 | $4.98 | 29,171,350 |
| 2020-01-01 | $4.92 | $4.92 | $4.92 | $4.92 | $4.91 | 0 |
| 2019-12-31 | $4.96 | $4.98 | $4.90 | $4.92 | $4.91 | 16,726,200 |
| 2019-12-30 | $4.85 | $4.96 | $4.84 | $4.95 | $4.94 | 24,222,780 |
| 2019-12-27 | $4.86 | $4.94 | $4.84 | $4.88 | $4.87 | 26,732,390 |
| 2019-12-26 | $4.83 | $4.90 | $4.81 | $4.85 | $4.84 | 17,695,740 |
| 2019-12-25 | $4.91 | $4.92 | $4.80 | $4.86 | $4.85 | 22,644,290 |
| 2019-12-24 | $4.74 | $4.97 | $4.71 | $4.91 | $4.90 | 41,166,620 |
| 2019-12-23 | $4.86 | $4.89 | $4.73 | $4.74 | $4.73 | 26,940,340 |
| 2019-12-20 | $4.77 | $4.92 | $4.76 | $4.87 | $4.86 | 50,331,970 |
| 2019-12-19 | $4.78 | $4.79 | $4.73 | $4.77 | $4.76 | 28,937,760 |
| 2019-12-18 | $4.84 | $4.86 | $4.79 | $4.81 | $4.80 | 22,510,790 |
| 2019-12-17 | $4.83 | $4.88 | $4.80 | $4.86 | $4.85 | 38,495,840 |
| 2019-12-16 | $4.78 | $4.83 | $4.75 | $4.82 | $4.81 | 27,348,530 |
| 2019-12-13 | $4.81 | $4.85 | $4.76 | $4.78 | $4.77 | 24,044,460 |
| 2019-12-12 | $4.76 | $4.81 | $4.72 | $4.77 | $4.76 | 20,225,110 |
| 2019-12-11 | $4.78 | $4.80 | $4.73 | $4.76 | $4.75 | 17,634,680 |
| 2019-12-10 | $4.81 | $4.83 | $4.76 | $4.78 | $4.77 | 23,109,930 |
| 2019-12-09 | $4.86 | $4.88 | $4.77 | $4.82 | $4.81 | 28,541,730 |
| 2019-12-06 | $4.80 | $4.87 | $4.79 | $4.85 | $4.84 | 40,528,650 |
| 2019-12-05 | $4.63 | $4.92 | $4.59 | $4.83 | $4.82 | 46,908,840 |
| 2019-12-04 | $4.54 | $4.64 | $4.52 | $4.62 | $4.61 | 11,657,550 |
| 2019-12-03 | $4.57 | $4.58 | $4.49 | $4.58 | $4.57 | 13,576,990 |
| 2019-12-02 | $4.60 | $4.66 | $4.58 | $4.59 | $4.58 | 10,686,090 |
| 2019-11-29 | $4.62 | $4.62 | $4.56 | $4.59 | $4.58 | 11,171,790 |
| 2019-11-28 | $4.61 | $4.69 | $4.61 | $4.64 | $4.63 | 13,956,890 |
| 2019-11-27 | $4.77 | $4.80 | $4.70 | $4.71 | $4.70 | 14,470,360 |
| 2019-11-26 | $4.77 | $4.79 | $4.69 | $4.73 | $4.72 | 15,016,960 |
| 2019-11-25 | $4.71 | $4.83 | $4.71 | $4.78 | $4.77 | 32,171,380 |
| 2019-11-22 | $4.79 | $4.80 | $4.64 | $4.67 | $4.66 | 24,082,500 |
| 2019-11-21 | $4.75 | $4.77 | $4.71 | $4.73 | $4.72 | 21,866,120 |
| 2019-11-20 | $4.62 | $4.80 | $4.61 | $4.76 | $4.75 | 45,012,190 |
| 2019-11-19 | $4.58 | $4.63 | $4.56 | $4.61 | $4.60 | 11,927,000 |
| 2019-11-18 | $4.54 | $4.60 | $4.51 | $4.59 | $4.58 | 10,444,290 |
| 2019-11-15 | $4.63 | $4.63 | $4.54 | $4.55 | $4.54 | 10,542,000 |
| 2019-11-14 | $4.60 | $4.64 | $4.58 | $4.63 | $4.62 | 13,794,290 |
| 2019-11-13 | $4.61 | $4.66 | $4.57 | $4.60 | $4.59 | 25,886,030 |
| 2019-11-12 | $4.42 | $4.61 | $4.38 | $4.61 | $4.60 | 27,341,980 |
| 2019-11-11 | $4.55 | $4.55 | $4.38 | $4.41 | $4.40 | 19,306,540 |
| 2019-11-08 | $4.59 | $4.65 | $4.54 | $4.57 | $4.56 | 20,412,360 |
| 2019-11-07 | $4.58 | $4.60 | $4.55 | $4.56 | $4.55 | 7,871,700 |
| 2019-11-06 | $4.62 | $4.62 | $4.54 | $4.56 | $4.55 | 15,187,200 |
| 2019-11-05 | $4.57 | $4.68 | $4.56 | $4.65 | $4.64 | 23,210,700 |
| 2019-11-04 | $4.61 | $4.63 | $4.52 | $4.54 | $4.53 | 21,130,240 |
| 2019-11-01 | $4.58 | $4.61 | $4.51 | $4.60 | $4.59 | 12,759,070 |
| 2019-10-31 | $4.72 | $4.73 | $4.58 | $4.59 | $4.58 | 18,016,610 |
| 2019-10-30 | $4.69 | $4.74 | $4.67 | $4.73 | $4.72 | 17,955,850 |
| 2019-10-29 | $4.72 | $4.76 | $4.68 | $4.71 | $4.70 | 22,895,610 |
| 2019-10-28 | $4.83 | $4.86 | $4.76 | $4.81 | $4.80 | 22,783,930 |
| 2019-10-25 | $4.69 | $4.89 | $4.68 | $4.85 | $4.84 | 38,179,550 |
| 2019-10-24 | $4.73 | $4.77 | $4.66 | $4.68 | $4.67 | 35,464,630 |
| 2019-10-23 | $5.10 | $5.10 | $4.82 | $4.84 | $4.83 | 71,014,920 |
| 2019-10-22 | $4.54 | $4.74 | $4.53 | $4.64 | $4.63 | 24,762,340 |
| 2019-10-21 | $4.49 | $4.54 | $4.48 | $4.52 | $4.51 | 8,312,120 |
| 2019-10-18 | $4.55 | $4.60 | $4.48 | $4.50 | $4.49 | 9,270,040 |
| 2019-10-17 | $4.56 | $4.60 | $4.55 | $4.56 | $4.55 | 6,120,020 |
| 2019-10-16 | $4.61 | $4.64 | $4.58 | $4.58 | $4.57 | 8,178,160 |
| 2019-10-15 | $4.59 | $4.63 | $4.56 | $4.61 | $4.60 | 10,356,440 |
| 2019-10-14 | $4.61 | $4.62 | $4.57 | $4.59 | $4.58 | 12,889,680 |
| 2019-10-11 | $4.53 | $4.56 | $4.51 | $4.55 | $4.54 | 8,376,100 |
| 2019-10-10 | $4.54 | $4.55 | $4.51 | $4.54 | $4.53 | 8,320,300 |
| 2019-10-09 | $4.49 | $4.54 | $4.47 | $4.54 | $4.53 | 7,284,650 |
| 2019-10-08 | $4.49 | $4.52 | $4.48 | $4.49 | $4.48 | 7,410,370 |
| 2019-10-07 | $4.49 | $4.49 | $4.49 | $4.49 | $4.48 | 0 |
| 2019-10-04 | $4.49 | $4.49 | $4.49 | $4.49 | $4.48 | 0 |
| 2019-10-03 | $4.49 | $4.49 | $4.49 | $4.49 | $4.48 | 0 |
| 2019-10-02 | $4.49 | $4.49 | $4.49 | $4.49 | $4.48 | 0 |
| 2019-10-01 | $4.49 | $4.49 | $4.49 | $4.49 | $4.48 | 0 |
| 2019-09-30 | $4.50 | $4.53 | $4.47 | $4.49 | $4.48 | 8,670,690 |
| 2019-09-27 | $4.51 | $4.55 | $4.47 | $4.51 | $4.50 | 9,508,610 |
| 2019-09-26 | $4.59 | $4.59 | $4.50 | $4.50 | $4.49 | 12,518,080 |
| 2019-09-25 | $4.64 | $4.64 | $4.55 | $4.55 | $4.54 | 11,654,950 |
| 2019-09-24 | $4.62 | $4.67 | $4.61 | $4.62 | $4.61 | 9,528,450 |
| 2019-09-23 | $4.69 | $4.69 | $4.59 | $4.63 | $4.62 | 12,305,140 |
| 2019-09-20 | $4.72 | $4.72 | $4.68 | $4.69 | $4.68 | 10,359,040 |
| 2019-09-19 | $4.74 | $4.75 | $4.69 | $4.72 | $4.71 | 9,370,770 |
| 2019-09-18 | $4.73 | $4.76 | $4.69 | $4.71 | $4.70 | 12,422,870 |
| 2019-09-17 | $4.84 | $4.85 | $4.69 | $4.71 | $4.70 | 16,202,390 |
| 2019-09-16 | $4.81 | $4.86 | $4.79 | $4.82 | $4.81 | 20,239,960 |
| 2019-09-13 | $4.80 | $4.80 | $4.80 | $4.80 | $4.79 | 0 |
| 2019-09-12 | $4.81 | $4.82 | $4.75 | $4.80 | $4.79 | 10,690,570 |
| 2019-09-11 | $4.84 | $4.85 | $4.78 | $4.80 | $4.79 | 17,118,350 |
| 2019-09-10 | $4.79 | $4.83 | $4.76 | $4.83 | $4.82 | 18,961,890 |
| 2019-09-09 | $4.79 | $4.79 | $4.73 | $4.78 | $4.77 | 16,476,460 |
| 2019-09-06 | $4.77 | $4.79 | $4.72 | $4.75 | $4.74 | 14,636,240 |
| 2019-09-05 | $4.75 | $4.82 | $4.74 | $4.76 | $4.75 | 26,875,370 |
| 2019-09-04 | $4.65 | $4.75 | $4.64 | $4.75 | $4.74 | 22,410,130 |
| 2019-09-03 | $4.63 | $4.71 | $4.62 | $4.67 | $4.66 | 23,869,150 |
| 2019-09-02 | $4.58 | $4.64 | $4.56 | $4.63 | $4.62 | 15,645,130 |
| 2019-08-30 | $4.60 | $4.63 | $4.55 | $4.57 | $4.56 | 14,152,150 |
| 2019-08-29 | $4.65 | $4.66 | $4.58 | $4.59 | $4.58 | 18,325,370 |
| 2019-08-28 | $4.58 | $4.77 | $4.57 | $4.68 | $4.67 | 32,081,510 |
| 2019-08-27 | $4.54 | $4.61 | $4.52 | $4.57 | $4.56 | 16,210,510 |
| 2019-08-26 | $4.48 | $4.52 | $4.46 | $4.50 | $4.49 | 13,289,750 |
| 2019-08-23 | $4.61 | $4.61 | $4.56 | $4.58 | $4.57 | 8,602,210 |
| 2019-08-22 | $4.63 | $4.63 | $4.57 | $4.60 | $4.59 | 10,962,480 |
| 2019-08-21 | $4.58 | $4.65 | $4.57 | $4.63 | $4.62 | 17,670,900 |
| 2019-08-20 | $4.59 | $4.63 | $4.57 | $4.59 | $4.58 | 14,894,490 |
| 2019-08-19 | $4.54 | $4.61 | $4.51 | $4.60 | $4.59 | 20,831,960 |
| 2019-08-16 | $4.55 | $4.57 | $4.49 | $4.50 | $4.49 | 15,132,500 |
| 2019-08-15 | $4.47 | $4.56 | $4.45 | $4.54 | $4.53 | 14,506,130 |
| 2019-08-14 | $4.68 | $4.68 | $4.56 | $4.58 | $4.57 | 15,310,500 |
| 2019-08-13 | $4.71 | $4.72 | $4.58 | $4.62 | $4.61 | 21,227,040 |
| 2019-08-12 | $4.74 | $4.77 | $4.69 | $4.75 | $4.74 | 11,079,230 |
| 2019-08-09 | $4.90 | $4.91 | $4.69 | $4.69 | $4.68 | 18,572,760 |
| 2019-08-08 | $4.90 | $4.92 | $4.85 | $4.87 | $4.86 | 14,358,700 |
| 2019-08-07 | $4.90 | $4.95 | $4.87 | $4.89 | $4.88 | 25,590,940 |
| 2019-08-06 | $4.90 | $4.94 | $4.76 | $4.88 | $4.87 | 30,488,900 |
| 2019-08-05 | $4.95 | $4.98 | $4.89 | $4.98 | $4.97 | 20,415,740 |
| 2019-08-02 | $4.91 | $5.11 | $4.88 | $5.00 | $4.99 | 19,530,200 |
| 2019-08-01 | $4.99 | $5.03 | $4.97 | $5.00 | $4.99 | 9,418,530 |
| 2019-07-31 | $5.04 | $5.05 | $4.96 | $5.02 | $5.01 | 8,993,420 |
| 2019-07-30 | $4.98 | $5.05 | $4.97 | $5.01 | $5.00 | 6,158,800 |
| 2019-07-29 | $4.96 | $5.01 | $4.95 | $4.97 | $4.96 | 7,125,500 |
| 2019-07-26 | $5.06 | $5.07 | $4.98 | $4.99 | $4.98 | 11,671,910 |
| 2019-07-25 | $5.02 | $5.12 | $5.01 | $5.08 | $5.07 | 13,320,890 |
| 2019-07-24 | $4.99 | $5.08 | $4.98 | $5.03 | $5.02 | 7,754,300 |
| 2019-07-23 | $4.91 | $5.00 | $4.91 | $4.98 | $4.97 | 6,904,820 |
| 2019-07-22 | $5.05 | $5.05 | $4.91 | $4.95 | $4.94 | 9,448,660 |
| 2019-07-19 | $5.04 | $5.09 | $5.02 | $5.02 | $5.01 | 8,583,700 |
| 2019-07-18 | $5.07 | $5.08 | $5.02 | $5.02 | $5.01 | 6,851,400 |
| 2019-07-17 | $5.08 | $5.09 | $5.04 | $5.04 | $5.03 | 8,057,700 |
| 2019-07-16 | $5.03 | $5.10 | $5.02 | $5.06 | $5.05 | 7,978,900 |
| 2019-07-15 | $4.96 | $5.08 | $4.93 | $5.04 | $5.03 | 11,749,200 |
| 2019-07-12 | $4.99 | $5.03 | $4.94 | $4.98 | $4.97 | 9,526,240 |
| 2019-07-11 | $5.03 | $5.07 | $4.95 | $4.95 | $4.94 | 13,555,210 |
| 2019-07-10 | $4.99 | $5.10 | $4.99 | $5.02 | $5.01 | 13,815,790 |
| 2019-07-09 | $4.91 | $4.99 | $4.90 | $4.97 | $4.96 | 12,771,910 |
| 2019-07-08 | $5.13 | $5.13 | $4.91 | $4.92 | $4.91 | 18,840,670 |
| 2019-07-05 | $5.13 | $5.16 | $5.09 | $5.13 | $5.12 | 10,540,140 |
| 2019-07-04 | $5.16 | $5.21 | $5.12 | $5.15 | $5.14 | 10,486,550 |
| 2019-07-03 | $5.22 | $5.23 | $5.15 | $5.17 | $5.16 | 11,650,840 |
| 2019-07-02 | $5.23 | $5.27 | $5.20 | $5.24 | $5.23 | 17,195,580 |
| 2019-07-01 | $5.22 | $5.25 | $5.17 | $5.23 | $5.22 | 16,531,710 |
| 2019-06-28 | $5.18 | $5.19 | $5.08 | $5.15 | $5.14 | 12,481,030 |
| 2019-06-27 | $5.19 | $5.23 | $5.17 | $5.19 | $5.18 | 12,606,960 |
| 2019-06-26 | $5.26 | $5.27 | $5.15 | $5.16 | $5.15 | 12,084,240 |
| 2019-06-25 | $5.35 | $5.35 | $5.21 | $5.25 | $5.23 | 16,755,530 |
| 2019-06-24 | $5.37 | $5.38 | $5.30 | $5.35 | $5.33 | 18,721,060 |
| 2019-06-21 | $5.35 | $5.48 | $5.35 | $5.39 | $5.37 | 26,294,620 |
| 2019-06-20 | $5.30 | $5.37 | $5.28 | $5.36 | $5.34 | 21,212,900 |
| 2019-06-19 | $5.39 | $5.43 | $5.30 | $5.31 | $5.29 | 21,842,360 |
| 2019-06-18 | $5.26 | $5.35 | $5.26 | $5.33 | $5.31 | 13,595,770 |
| 2019-06-17 | $5.24 | $5.35 | $5.22 | $5.28 | $5.26 | 19,801,560 |
| 2019-06-14 | $5.42 | $5.48 | $5.24 | $5.27 | $5.25 | 27,774,890 |
| 2019-06-13 | $5.46 | $5.49 | $5.38 | $5.43 | $5.41 | 24,685,070 |
| 2019-06-12 | $5.41 | $5.57 | $5.34 | $5.51 | $5.49 | 44,635,320 |
| 2019-06-11 | $5.29 | $5.45 | $5.27 | $5.44 | $5.42 | 32,177,820 |
| 2019-06-10 | $5.29 | $5.34 | $5.21 | $5.31 | $5.29 | 21,076,700 |
| 2019-06-07 | $5.27 | $5.27 | $5.27 | $5.27 | $5.25 | 0 |
| 2019-06-06 | $5.22 | $5.32 | $5.13 | $5.27 | $5.25 | 24,391,770 |
| 2019-06-05 | $5.16 | $5.31 | $5.12 | $5.25 | $5.23 | 25,262,210 |
| 2019-06-04 | $5.24 | $5.26 | $5.10 | $5.11 | $5.09 | 20,012,300 |
| 2019-06-03 | $5.28 | $5.38 | $5.19 | $5.28 | $5.26 | 38,113,120 |
| 2019-05-31 | $5.22 | $5.23 | $5.12 | $5.16 | $5.14 | 16,836,800 |
| 2019-05-30 | $5.16 | $5.28 | $5.14 | $5.23 | $5.21 | 23,619,280 |
| 2019-05-29 | $5.16 | $5.21 | $5.12 | $5.18 | $5.16 | 19,366,200 |
| 2019-05-28 | $5.13 | $5.23 | $5.12 | $5.15 | $5.13 | 20,534,500 |
| 2019-05-27 | $5.07 | $5.18 | $4.99 | $5.16 | $5.14 | 23,881,540 |
| 2019-05-24 | $5.13 | $5.18 | $5.01 | $5.06 | $5.04 | 23,998,900 |
| 2019-05-23 | $5.40 | $5.42 | $5.18 | $5.18 | $5.16 | 38,711,030 |
| 2019-05-22 | $5.32 | $5.75 | $5.16 | $5.54 | $5.52 | 61,742,010 |
| 2019-05-21 | $5.25 | $5.36 | $5.22 | $5.35 | $5.33 | 28,418,290 |
| 2019-05-20 | $5.32 | $5.38 | $5.16 | $5.27 | $5.25 | 31,988,780 |
| 2019-05-17 | $5.29 | $5.44 | $5.19 | $5.20 | $5.18 | 50,475,050 |
| 2019-05-16 | $5.26 | $5.35 | $5.22 | $5.30 | $5.28 | 38,015,480 |
| 2019-05-15 | $5.10 | $5.16 | $5.07 | $5.12 | $5.10 | 18,184,890 |
| 2019-05-14 | $5.15 | $5.23 | $5.04 | $5.08 | $5.06 | 28,850,140 |
| 2019-05-13 | $5.10 | $5.42 | $5.07 | $5.27 | $5.25 | 36,627,800 |
| 2019-05-10 | $5.11 | $5.17 | $4.86 | $5.12 | $5.10 | 23,520,170 |
| 2019-05-09 | $5.03 | $5.10 | $4.97 | $5.05 | $5.03 | 14,151,760 |
| 2019-05-08 | $4.93 | $5.16 | $4.89 | $5.04 | $5.02 | 21,009,750 |
| 2019-05-07 | $4.92 | $5.02 | $4.87 | $5.02 | $5.00 | 16,066,060 |
| 2019-05-06 | $5.09 | $5.18 | $4.75 | $4.86 | $4.84 | 27,405,590 |
| 2019-05-03 | $5.19 | $5.19 | $5.19 | $5.19 | $5.17 | 0 |
| 2019-05-02 | $5.19 | $5.19 | $5.19 | $5.19 | $5.17 | 0 |
| 2019-05-01 | $5.19 | $5.19 | $5.19 | $5.19 | $5.17 | 0 |
| 2019-04-30 | $5.07 | $5.24 | $5.07 | $5.19 | $5.17 | 18,480,420 |
| 2019-04-29 | $5.28 | $5.32 | $5.02 | $5.04 | $5.02 | 27,089,790 |
| 2019-04-26 | $5.45 | $5.45 | $5.27 | $5.28 | $5.26 | 24,765,910 |
| 2019-04-25 | $5.71 | $5.71 | $5.44 | $5.45 | $5.43 | 28,163,890 |
| 2019-04-24 | $5.58 | $5.82 | $5.46 | $5.78 | $5.76 | 43,173,810 |
| 2019-04-23 | $5.72 | $5.73 | $5.53 | $5.56 | $5.54 | 30,263,550 |
| 2019-04-22 | $5.75 | $5.81 | $5.69 | $5.76 | $5.74 | 29,446,280 |
| 2019-04-19 | $5.75 | $5.76 | $5.66 | $5.72 | $5.70 | 22,755,410 |
| 2019-04-18 | $5.76 | $5.81 | $5.69 | $5.73 | $5.71 | 25,289,650 |
| 2019-04-17 | $5.80 | $5.83 | $5.75 | $5.76 | $5.74 | 29,139,740 |
| 2019-04-16 | $5.79 | $5.81 | $5.62 | $5.79 | $5.77 | 42,247,540 |
| 2019-04-15 | $5.88 | $5.96 | $5.77 | $5.79 | $5.77 | 44,195,200 |
| 2019-04-12 | $5.88 | $5.90 | $5.71 | $5.83 | $5.81 | 33,247,540 |
| 2019-04-11 | $5.90 | $5.93 | $5.82 | $5.86 | $5.84 | 30,752,360 |
| 2019-04-10 | $5.90 | $5.95 | $5.81 | $5.86 | $5.84 | 45,011,600 |
| 2019-04-09 | $5.85 | $6.05 | $5.77 | $5.95 | $5.93 | 67,539,280 |
| 2019-04-08 | $5.84 | $6.08 | $5.82 | $5.91 | $5.89 | 79,000,400 |
| 2019-04-05 | $5.81 | $5.81 | $5.81 | $5.81 | $5.79 | 0 |
| 2019-04-04 | $5.76 | $5.89 | $5.74 | $5.81 | $5.79 | 49,570,660 |
| 2019-04-03 | $5.70 | $5.83 | $5.67 | $5.77 | $5.75 | 46,711,030 |
| 2019-04-02 | $5.69 | $5.74 | $5.61 | $5.73 | $5.71 | 51,059,500 |
| 2019-04-01 | $5.58 | $5.73 | $5.56 | $5.70 | $5.68 | 47,336,370 |
| 2019-03-29 | $5.49 | $5.57 | $5.38 | $5.57 | $5.55 | 38,482,970 |
| 2019-03-28 | $5.58 | $5.71 | $5.47 | $5.49 | $5.47 | 34,257,040 |
| 2019-03-27 | $5.60 | $5.64 | $5.38 | $5.62 | $5.60 | 32,773,820 |
| 2019-03-26 | $5.87 | $5.91 | $5.54 | $5.57 | $5.55 | 52,255,670 |
| 2019-03-25 | $5.70 | $5.96 | $5.67 | $5.84 | $5.82 | 62,685,800 |
| 2019-03-22 | $5.65 | $5.85 | $5.65 | $5.82 | $5.80 | 58,387,690 |
| 2019-03-21 | $5.70 | $5.88 | $5.63 | $5.70 | $5.68 | 63,582,480 |
| 2019-03-20 | $5.51 | $5.81 | $5.50 | $5.67 | $5.65 | 72,990,260 |
| 2019-03-19 | $5.52 | $5.58 | $5.47 | $5.56 | $5.54 | 41,058,730 |
| 2019-03-18 | $5.46 | $5.55 | $5.38 | $5.54 | $5.52 | 46,557,460 |
| 2019-03-15 | $5.39 | $5.48 | $5.37 | $5.44 | $5.42 | 37,231,360 |
| 2019-03-14 | $5.47 | $5.53 | $5.28 | $5.37 | $5.35 | 39,396,000 |
| 2019-03-13 | $5.67 | $5.67 | $5.45 | $5.54 | $5.52 | 54,175,090 |
| 2019-03-12 | $5.63 | $5.78 | $5.56 | $5.67 | $5.65 | 81,213,180 |
| 2019-03-11 | $5.48 | $5.60 | $5.46 | $5.56 | $5.54 | 70,412,860 |
| 2019-03-08 | $5.43 | $5.74 | $5.30 | $5.42 | $5.40 | 97,882,470 |
| 2019-03-07 | $5.51 | $5.57 | $5.46 | $5.53 | $5.51 | 74,895,430 |
| 2019-03-06 | $5.40 | $5.59 | $5.34 | $5.56 | $5.54 | 86,277,450 |
| 2019-03-05 | $5.31 | $5.42 | $5.30 | $5.41 | $5.39 | 56,600,180 |
| 2019-03-04 | $5.33 | $5.46 | $5.29 | $5.37 | $5.35 | 73,727,900 |
| 2019-03-01 | $5.34 | $5.37 | $5.24 | $5.32 | $5.30 | 38,783,030 |
| 2019-02-28 | $5.40 | $5.40 | $5.25 | $5.31 | $5.29 | 39,788,620 |
| 2019-02-27 | $5.44 | $5.45 | $5.26 | $5.31 | $5.29 | 67,729,240 |
| 2019-02-26 | $5.28 | $5.57 | $5.18 | $5.41 | $5.39 | 89,368,140 |
| 2019-02-25 | $5.15 | $5.36 | $5.09 | $5.33 | $5.31 | 89,589,480 |
| 2019-02-22 | $5.01 | $5.06 | $4.94 | $5.06 | $5.04 | 34,586,050 |
| 2019-02-21 | $5.07 | $5.10 | $5.00 | $5.01 | $4.99 | 48,266,090 |
| 2019-02-20 | $5.16 | $5.21 | $5.02 | $5.14 | $5.12 | 67,311,210 |
| 2019-02-19 | $4.97 | $5.19 | $4.96 | $5.06 | $5.04 | 77,253,670 |
| 2019-02-18 | $4.85 | $4.93 | $4.81 | $4.92 | $4.90 | 46,155,870 |
| 2019-02-15 | $4.79 | $4.88 | $4.75 | $4.82 | $4.80 | 35,280,220 |
| 2019-02-14 | $4.80 | $4.93 | $4.78 | $4.79 | $4.77 | 38,340,410 |
| 2019-02-13 | $4.75 | $4.84 | $4.69 | $4.82 | $4.80 | 37,972,680 |
| 2019-02-12 | $4.63 | $4.79 | $4.61 | $4.75 | $4.73 | 31,938,530 |
| 2019-02-11 | $4.56 | $4.65 | $4.51 | $4.64 | $4.62 | 21,486,010 |
| 2019-02-08 | $4.55 | $4.55 | $4.55 | $4.55 | $4.53 | 0 |
| 2019-02-07 | $4.55 | $4.55 | $4.55 | $4.55 | $4.53 | 0 |
| 2019-02-06 | $4.55 | $4.55 | $4.55 | $4.55 | $4.53 | 0 |
| 2019-02-05 | $4.55 | $4.55 | $4.55 | $4.55 | $4.53 | 0 |
| 2019-02-04 | $4.55 | $4.55 | $4.55 | $4.55 | $4.53 | 0 |
| 2019-02-01 | $4.50 | $4.56 | $4.48 | $4.55 | $4.53 | 18,158,740 |
| 2019-01-31 | $4.59 | $4.62 | $4.45 | $4.48 | $4.46 | 20,169,230 |
| 2019-01-30 | $4.68 | $4.75 | $4.56 | $4.57 | $4.55 | 19,749,570 |
| 2019-01-29 | $4.80 | $4.80 | $4.65 | $4.72 | $4.70 | 26,626,940 |
| 2019-01-28 | $4.86 | $4.98 | $4.81 | $4.83 | $4.81 | 36,737,430 |
| 2019-01-25 | $4.76 | $4.86 | $4.74 | $4.82 | $4.80 | 25,776,100 |
| 2019-01-24 | $4.88 | $4.93 | $4.80 | $4.84 | $4.82 | 30,417,510 |
| 2019-01-23 | $4.80 | $4.86 | $4.73 | $4.77 | $4.75 | 28,941,750 |
| 2019-01-22 | $4.82 | $5.04 | $4.82 | $4.89 | $4.87 | 51,131,760 |
| 2019-01-21 | $5.05 | $5.05 | $4.82 | $4.83 | $4.81 | 74,370,270 |
| 2019-01-18 | $4.57 | $4.60 | $4.53 | $4.59 | $4.57 | 16,328,870 |
| 2019-01-17 | $4.56 | $4.59 | $4.52 | $4.53 | $4.51 | 14,899,240 |
| 2019-01-16 | $4.49 | $4.60 | $4.48 | $4.58 | $4.56 | 31,619,560 |
| 2019-01-15 | $4.45 | $4.52 | $4.44 | $4.50 | $4.48 | 18,089,580 |
| 2019-01-14 | $4.50 | $4.51 | $4.42 | $4.44 | $4.42 | 15,457,300 |
| 2019-01-11 | $4.50 | $4.52 | $4.44 | $4.51 | $4.49 | 12,628,330 |
| 2019-01-10 | $4.53 | $4.55 | $4.47 | $4.48 | $4.46 | 16,299,800 |
| 2019-01-09 | $4.55 | $4.61 | $4.53 | $4.54 | $4.52 | 20,229,290 |
| 2019-01-08 | $4.58 | $4.58 | $4.52 | $4.53 | $4.51 | 17,372,710 |
| 2019-01-07 | $4.57 | $4.62 | $4.54 | $4.59 | $4.57 | 24,201,350 |
| 2019-01-04 | $4.41 | $4.60 | $4.37 | $4.57 | $4.55 | 28,793,130 |
| 2019-01-03 | $4.52 | $4.54 | $4.42 | $4.43 | $4.41 | 16,281,350 |
| 2019-01-02 | $4.55 | $4.59 | $4.47 | $4.49 | $4.47 | 16,146,020 |
| 2019-01-01 | $4.49 | $4.49 | $4.49 | $4.49 | $4.47 | 0 |
| 2018-12-31 | $4.49 | $4.49 | $4.49 | $4.49 | $4.47 | 0 |
| 2018-12-28 | $4.45 | $4.59 | $4.43 | $4.49 | $4.47 | 21,950,390 |
| 2018-12-27 | $4.65 | $4.67 | $4.40 | $4.42 | $4.40 | 22,242,320 |
| 2018-12-26 | $4.65 | $4.70 | $4.58 | $4.59 | $4.57 | 16,400,790 |
| 2018-12-25 | $4.76 | $4.80 | $4.52 | $4.68 | $4.66 | 27,729,780 |
| 2018-12-24 | $4.76 | $4.86 | $4.75 | $4.85 | $4.83 | 30,793,550 |
| 2018-12-21 | $4.80 | $4.80 | $4.69 | $4.71 | $4.69 | 15,382,780 |
| 2018-12-20 | $4.83 | $4.83 | $4.76 | $4.79 | $4.77 | 9,702,490 |
| 2018-12-19 | $4.76 | $4.85 | $4.74 | $4.84 | $4.82 | 19,268,320 |
| 2018-12-18 | $4.78 | $4.83 | $4.74 | $4.78 | $4.76 | 14,705,140 |
| 2018-12-17 | $4.86 | $4.86 | $4.73 | $4.80 | $4.78 | 20,907,430 |
| 2018-12-14 | $4.91 | $4.96 | $4.83 | $4.88 | $4.86 | 23,102,430 |
| 2018-12-13 | $4.92 | $4.96 | $4.89 | $4.93 | $4.91 | 20,036,980 |
| 2018-12-12 | $4.94 | $4.96 | $4.90 | $4.93 | $4.91 | 13,378,940 |
| 2018-12-11 | $4.93 | $4.94 | $4.90 | $4.93 | $4.91 | 14,865,150 |
| 2018-12-10 | $4.95 | $4.97 | $4.88 | $4.91 | $4.89 | 19,060,710 |
| 2018-12-07 | $4.98 | $5.01 | $4.92 | $4.97 | $4.95 | 19,701,800 |
| 2018-12-06 | $4.97 | $5.08 | $4.93 | $4.97 | $4.95 | 38,492,260 |
| 2018-12-05 | $4.92 | $5.16 | $4.88 | $5.01 | $4.99 | 53,892,070 |
| 2018-12-04 | $4.97 | $5.02 | $4.96 | $5.00 | $4.98 | 24,293,500 |
| 2018-12-03 | $5.00 | $5.04 | $4.95 | $5.01 | $4.99 | 39,308,140 |
| 2018-11-30 | $4.84 | $4.91 | $4.82 | $4.91 | $4.89 | 22,442,520 |
| 2018-11-29 | $5.05 | $5.05 | $4.86 | $4.87 | $4.85 | 39,432,320 |
| 2018-11-28 | $4.86 | $5.15 | $4.81 | $5.06 | $5.04 | 52,634,570 |
| 2018-11-27 | $4.88 | $4.90 | $4.83 | $4.89 | $4.87 | 22,472,990 |
| 2018-11-26 | $4.83 | $4.89 | $4.80 | $4.87 | $4.85 | 27,462,780 |
| 2018-11-23 | $5.04 | $5.04 | $4.80 | $4.82 | $4.80 | 47,840,850 |
| 2018-11-22 | $5.07 | $5.08 | $5.02 | $5.03 | $5.01 | 27,185,430 |
| 2018-11-21 | $4.97 | $5.10 | $4.94 | $5.07 | $5.05 | 34,419,460 |
| 2018-11-20 | $5.10 | $5.14 | $5.01 | $5.04 | $5.02 | 46,003,960 |
| 2018-11-19 | $5.10 | $5.18 | $5.06 | $5.16 | $5.14 | 52,332,430 |
| 2018-11-16 | $5.15 | $5.18 | $5.03 | $5.14 | $5.12 | 67,747,890 |
| 2018-11-15 | $5.23 | $5.30 | $5.11 | $5.17 | $5.15 | 74,490,270 |
| 2018-11-14 | $5.05 | $5.29 | $5.02 | $5.11 | $5.09 | 97,964,750 |
| 2018-11-13 | $4.87 | $5.09 | $4.82 | $5.04 | $5.02 | 124,693,450 |
| 2018-11-12 | $4.82 | $5.12 | $4.82 | $5.01 | $4.99 | 222,839,900 |
| 2018-11-09 | $5.36 | $5.36 | $5.36 | $5.36 | $5.34 | 13,076,600 |
| 2018-11-08 | $5.96 | $5.96 | $5.96 | $5.96 | $5.94 | 4,256,100 |
| 2018-11-07 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-11-06 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-11-05 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-11-02 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-11-01 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-10-31 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-10-30 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-10-29 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-10-26 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-10-25 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-10-24 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-10-23 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-10-22 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-10-19 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-10-18 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-10-17 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-10-16 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-10-15 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-10-12 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-10-11 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-10-10 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-10-09 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-10-08 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-10-05 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-10-04 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-10-03 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-10-02 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-10-01 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-09-28 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-09-27 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-09-26 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-09-25 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-09-24 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-09-21 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-09-20 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-09-19 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-09-18 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-09-17 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-09-14 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-09-13 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-09-12 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-09-11 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-09-10 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-09-07 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-09-06 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-09-05 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-09-04 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-09-03 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-08-31 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-08-30 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-08-29 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-08-28 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-08-27 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-08-24 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-08-23 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-08-22 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-08-21 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-08-20 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-08-17 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-08-16 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-08-15 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-08-14 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-08-13 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-08-10 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-08-09 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-08-08 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-08-07 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-08-06 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-08-03 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-08-02 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-08-01 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-07-31 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-07-30 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-07-27 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-07-26 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-07-25 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-07-24 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-07-23 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-07-20 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-07-19 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-07-18 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-07-17 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-07-16 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-07-13 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-07-12 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-07-11 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-07-10 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-07-09 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-07-06 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-07-05 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-07-04 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-07-03 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-07-02 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-06-29 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-06-28 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-06-27 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-06-26 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-06-25 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-06-22 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-06-21 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-06-20 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-06-19 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-06-18 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-06-15 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-06-14 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-06-13 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-06-12 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-06-11 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-06-08 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-06-07 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-06-06 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-06-05 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-06-04 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-06-01 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-05-31 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-05-30 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-05-29 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-05-28 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-05-25 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-05-24 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2018-05-23 | $5.93 | $6.62 | $5.93 | $6.62 | $6.60 | 210,417,860 |
| 2018-05-22 | $6.10 | $6.14 | $5.95 | $6.02 | $6.00 | 90,197,090 |
| 2018-05-21 | $5.90 | $6.29 | $5.85 | $6.22 | $6.20 | 145,293,530 |
| 2018-05-18 | $5.59 | $5.76 | $5.59 | $5.72 | $5.70 | 45,736,210 |
| 2018-05-17 | $5.65 | $5.74 | $5.58 | $5.59 | $5.57 | 33,747,140 |
| 2018-05-16 | $5.59 | $5.77 | $5.52 | $5.62 | $5.60 | 50,377,710 |
| 2018-05-15 | $5.42 | $5.58 | $5.42 | $5.57 | $5.55 | 26,674,080 |
| 2018-05-14 | $5.55 | $5.61 | $5.35 | $5.40 | $5.38 | 32,712,590 |
| 2018-05-11 | $5.65 | $5.66 | $5.52 | $5.57 | $5.55 | 28,810,430 |
| 2018-05-10 | $5.57 | $5.79 | $5.57 | $5.68 | $5.66 | 49,122,160 |
| 2018-05-09 | $5.58 | $5.76 | $5.54 | $5.58 | $5.56 | 47,364,610 |
| 2018-05-08 | $5.46 | $5.71 | $5.42 | $5.65 | $5.63 | 51,800,080 |
| 2018-05-07 | $5.41 | $5.48 | $5.40 | $5.46 | $5.44 | 22,819,300 |
| 2018-05-04 | $5.45 | $5.45 | $5.35 | $5.40 | $5.38 | 22,477,600 |
| 2018-05-03 | $5.30 | $5.52 | $5.30 | $5.46 | $5.44 | 41,920,450 |
| 2018-05-02 | $5.35 | $5.39 | $5.23 | $5.29 | $5.27 | 34,591,120 |
| 2018-05-01 | $5.42 | $5.42 | $5.42 | $5.42 | $5.40 | 0 |
| 2018-04-30 | $5.42 | $5.42 | $5.42 | $5.42 | $5.40 | 0 |
| 2018-04-27 | $5.45 | $5.55 | $5.37 | $5.42 | $5.40 | 31,142,940 |
| 2018-04-26 | $5.66 | $5.66 | $5.40 | $5.43 | $5.41 | 48,063,430 |
| 2018-04-25 | $5.68 | $5.79 | $5.52 | $5.66 | $5.64 | 50,074,960 |
| 2018-04-24 | $5.69 | $5.82 | $5.66 | $5.72 | $5.70 | 42,645,510 |
| 2018-04-23 | $5.91 | $5.96 | $5.60 | $5.67 | $5.65 | 60,857,150 |
| 2018-04-20 | $6.12 | $6.17 | $5.88 | $5.89 | $5.87 | 93,537,110 |
| 2018-04-19 | $5.90 | $6.46 | $5.90 | $6.34 | $6.32 | 135,686,420 |
| 2018-04-18 | $6.10 | $6.19 | $5.79 | $5.95 | $5.93 | 131,648,090 |
| 2018-04-17 | $6.86 | $7.14 | $6.28 | $6.43 | $6.41 | 270,405,860 |
| 2018-04-16 | $6.80 | $6.80 | $6.80 | $6.80 | $6.77 | 23,533,440 |
| 2018-04-13 | $6.10 | $6.23 | $6.03 | $6.18 | $6.16 | 60,823,450 |
| 2018-04-12 | $6.00 | $6.20 | $5.95 | $6.08 | $6.06 | 70,205,270 |
| 2018-04-11 | $5.76 | $5.99 | $5.76 | $5.93 | $5.91 | 71,294,620 |
| 2018-04-10 | $6.38 | $6.43 | $5.79 | $5.79 | $5.77 | 127,594,990 |
| 2018-04-09 | $6.54 | $6.66 | $6.17 | $6.43 | $6.41 | 107,850,020 |
| 2018-04-06 | $6.33 | $6.33 | $6.33 | $6.33 | $6.31 | 0 |
| 2018-04-05 | $6.33 | $6.33 | $6.33 | $6.33 | $6.31 | 0 |
| 2018-04-04 | $6.32 | $6.38 | $6.13 | $6.33 | $6.31 | 96,522,180 |
| 2018-04-03 | $6.08 | $6.34 | $6.02 | $6.21 | $6.19 | 54,755,430 |
| 2018-04-02 | $6.23 | $6.35 | $6.10 | $6.18 | $6.16 | 51,287,890 |
| 2018-03-30 | $5.99 | $6.24 | $5.96 | $6.22 | $6.20 | 63,172,810 |
| 2018-03-29 | $5.90 | $6.04 | $5.84 | $5.96 | $5.94 | 23,927,040 |
| 2018-03-28 | $5.69 | $6.04 | $5.63 | $5.90 | $5.88 | 45,988,730 |
| 2018-03-27 | $5.60 | $5.82 | $5.59 | $5.74 | $5.72 | 29,238,130 |
| 2018-03-26 | $5.35 | $5.62 | $5.33 | $5.57 | $5.55 | 21,211,280 |
| 2018-03-23 | $5.39 | $5.74 | $5.31 | $5.51 | $5.49 | 34,508,420 |
| 2018-03-22 | $5.61 | $5.68 | $5.59 | $5.62 | $5.60 | 13,807,030 |
| 2018-03-21 | $5.52 | $5.77 | $5.50 | $5.58 | $5.56 | 22,827,950 |
| 2018-03-20 | $5.34 | $5.52 | $5.33 | $5.52 | $5.50 | 14,332,990 |
| 2018-03-19 | $5.82 | $5.82 | $5.32 | $5.43 | $5.41 | 44,394,900 |
| 2018-03-16 | $5.93 | $5.95 | $5.84 | $5.85 | $5.83 | 14,186,420 |
| 2018-03-15 | $6.00 | $6.06 | $5.87 | $5.93 | $5.91 | 21,892,890 |
| 2018-03-14 | $5.96 | $6.14 | $5.96 | $6.04 | $6.02 | 34,935,560 |
| 2018-03-13 | $5.91 | $6.03 | $5.86 | $6.00 | $5.98 | 31,908,000 |
| 2018-03-12 | $5.94 | $5.98 | $5.87 | $5.95 | $5.93 | 23,462,760 |
| 2018-03-09 | $5.99 | $6.00 | $5.92 | $5.95 | $5.93 | 18,320,050 |
| 2018-03-08 | $6.00 | $6.02 | $5.93 | $5.98 | $5.96 | 19,350,960 |
| 2018-03-07 | $5.94 | $6.25 | $5.89 | $6.05 | $6.03 | 46,093,550 |
| 2018-03-06 | $5.95 | $5.97 | $5.83 | $5.95 | $5.93 | 18,911,610 |
| 2018-03-05 | $5.84 | $6.02 | $5.84 | $5.92 | $5.90 | 22,096,940 |
| 2018-03-02 | $5.89 | $5.92 | $5.78 | $5.89 | $5.87 | 19,574,470 |
| 2018-03-01 | $5.78 | $6.08 | $5.74 | $5.96 | $5.94 | 37,818,690 |
| 2018-02-28 | $5.86 | $5.97 | $5.77 | $5.84 | $5.82 | 25,502,390 |
| 2018-02-27 | $5.79 | $5.90 | $5.68 | $5.89 | $5.87 | 27,198,790 |
| 2018-02-26 | $5.86 | $5.92 | $5.74 | $5.80 | $5.78 | 26,407,760 |
| 2018-02-23 | $5.80 | $5.80 | $5.65 | $5.74 | $5.72 | 22,385,180 |
| 2018-02-22 | $5.78 | $6.06 | $5.64 | $5.81 | $5.79 | 49,296,060 |
| 2018-02-21 | $5.65 | $5.65 | $5.65 | $5.65 | $5.63 | 0 |
| 2018-02-20 | $5.65 | $5.65 | $5.65 | $5.65 | $5.63 | 0 |
| 2018-02-19 | $5.65 | $5.65 | $5.65 | $5.65 | $5.63 | 0 |
| 2018-02-16 | $5.65 | $5.65 | $5.65 | $5.65 | $5.63 | 0 |
| 2018-02-15 | $5.65 | $5.65 | $5.65 | $5.65 | $5.63 | 0 |
| 2018-02-14 | $5.16 | $5.65 | $5.12 | $5.65 | $5.63 | 33,219,360 |
| 2018-02-13 | $5.15 | $5.21 | $5.09 | $5.14 | $5.12 | 12,513,630 |
| 2018-02-12 | $4.98 | $5.14 | $4.98 | $5.11 | $5.09 | 10,798,460 |
| 2018-02-09 | $5.03 | $5.08 | $4.80 | $4.98 | $4.96 | 24,406,040 |
| 2018-02-08 | $5.06 | $5.20 | $5.05 | $5.15 | $5.13 | 13,221,240 |
| 2018-02-07 | $5.17 | $5.25 | $4.95 | $5.08 | $5.06 | 29,030,390 |
| 2018-02-06 | $5.40 | $5.46 | $5.00 | $5.01 | $4.99 | 37,269,160 |
| 2018-02-05 | $5.45 | $5.69 | $5.35 | $5.56 | $5.54 | 21,992,420 |
| 2018-02-02 | $5.55 | $5.57 | $5.25 | $5.50 | $5.48 | 28,922,140 |
| 2018-02-01 | $5.85 | $5.94 | $5.50 | $5.56 | $5.54 | 45,323,830 |
| 2018-01-31 | $6.05 | $6.23 | $5.85 | $5.85 | $5.83 | 71,143,560 |
| 2018-01-30 | $6.42 | $6.60 | $6.32 | $6.50 | $6.48 | 53,256,300 |
| 2018-01-29 | $6.17 | $6.56 | $6.12 | $6.42 | $6.40 | 86,624,190 |
| 2018-01-26 | $6.00 | $6.14 | $6.00 | $6.11 | $6.09 | 25,889,140 |
| 2018-01-25 | $5.99 | $6.07 | $5.97 | $6.02 | $6.00 | 15,436,750 |
| 2018-01-24 | $6.04 | $6.08 | $5.92 | $6.01 | $5.99 | 18,937,430 |
| 2018-01-23 | $5.97 | $6.18 | $5.93 | $6.08 | $6.06 | 36,330,470 |
| 2018-01-22 | $5.93 | $5.99 | $5.87 | $5.98 | $5.96 | 11,013,160 |
| 2018-01-19 | $6.02 | $6.03 | $5.89 | $5.92 | $5.90 | 21,033,720 |
| 2018-01-18 | $6.06 | $6.14 | $5.96 | $6.04 | $6.02 | 23,930,570 |
| 2018-01-17 | $6.00 | $6.35 | $5.94 | $6.08 | $6.06 | 58,313,010 |
| 2018-01-16 | $5.87 | $6.09 | $5.86 | $6.05 | $6.03 | 54,165,570 |
| 2018-01-15 | $5.82 | $5.84 | $5.70 | $5.74 | $5.72 | 13,026,970 |
| 2018-01-12 | $5.90 | $5.96 | $5.78 | $5.81 | $5.79 | 16,830,190 |
| 2018-01-11 | $5.85 | $6.06 | $5.79 | $5.94 | $5.92 | 22,119,550 |
| 2018-01-10 | $5.86 | $5.88 | $5.80 | $5.88 | $5.86 | 13,257,930 |
| 2018-01-09 | $5.86 | $5.93 | $5.82 | $5.86 | $5.84 | 11,482,560 |
| 2018-01-08 | $5.84 | $5.95 | $5.82 | $5.91 | $5.89 | 19,351,000 |
| 2018-01-05 | $5.75 | $5.94 | $5.75 | $5.83 | $5.81 | 24,907,920 |
| 2018-01-04 | $5.68 | $5.78 | $5.64 | $5.75 | $5.73 | 18,446,800 |
| 2018-01-03 | $5.62 | $5.72 | $5.62 | $5.69 | $5.67 | 18,969,180 |
| 2018-01-02 | $5.56 | $5.65 | $5.54 | $5.65 | $5.63 | 18,576,970 |
| 2018-01-01 | $5.55 | $5.55 | $5.55 | $5.55 | $5.53 | 0 |
| 2017-12-29 | $5.53 | $5.56 | $5.51 | $5.55 | $5.53 | 8,624,680 |
| 2017-12-28 | $5.51 | $5.57 | $5.48 | $5.54 | $5.52 | 14,668,920 |
| 2017-12-27 | $5.54 | $5.59 | $5.51 | $5.53 | $5.51 | 14,113,170 |
| 2017-12-26 | $5.54 | $5.55 | $5.47 | $5.54 | $5.52 | 12,531,360 |
| 2017-12-25 | $5.53 | $5.55 | $5.46 | $5.55 | $5.53 | 16,555,230 |
| 2017-12-22 | $5.55 | $5.55 | $5.49 | $5.53 | $5.51 | 11,383,010 |
| 2017-12-21 | $5.60 | $5.60 | $5.48 | $5.51 | $5.49 | 13,487,870 |
| 2017-12-20 | $5.70 | $5.72 | $5.53 | $5.58 | $5.56 | 14,451,820 |
| 2017-12-19 | $5.62 | $5.73 | $5.60 | $5.68 | $5.66 | 8,898,570 |
| 2017-12-18 | $5.74 | $5.76 | $5.60 | $5.64 | $5.62 | 15,273,990 |
| 2017-12-15 | $5.65 | $5.79 | $5.58 | $5.71 | $5.69 | 26,231,160 |
| 2017-12-14 | $5.66 | $5.73 | $5.63 | $5.64 | $5.62 | 16,248,500 |
| 2017-12-13 | $5.64 | $5.67 | $5.59 | $5.65 | $5.63 | 8,505,300 |
| 2017-12-12 | $5.66 | $5.70 | $5.62 | $5.66 | $5.64 | 10,981,880 |
| 2017-12-11 | $5.62 | $5.65 | $5.58 | $5.65 | $5.63 | 12,054,640 |
| 2017-12-08 | $5.57 | $5.62 | $5.55 | $5.59 | $5.57 | 9,887,600 |
| 2017-12-07 | $5.65 | $5.66 | $5.58 | $5.59 | $5.57 | 8,831,750 |
| 2017-12-06 | $5.56 | $5.66 | $5.52 | $5.65 | $5.63 | 8,445,590 |
| 2017-12-05 | $5.74 | $5.78 | $5.50 | $5.59 | $5.57 | 13,427,860 |
| 2017-12-04 | $5.80 | $5.85 | $5.69 | $5.73 | $5.71 | 12,959,140 |
| 2017-12-01 | $5.64 | $5.75 | $5.60 | $5.72 | $5.70 | 14,995,380 |
| 2017-11-30 | $5.71 | $5.76 | $5.58 | $5.64 | $5.62 | 14,853,420 |
| 2017-11-29 | $5.58 | $5.83 | $5.57 | $5.73 | $5.71 | 22,436,870 |
| 2017-11-28 | $5.52 | $5.58 | $5.48 | $5.58 | $5.56 | 6,754,740 |
| 2017-11-27 | $5.61 | $5.63 | $5.50 | $5.52 | $5.50 | 10,841,260 |
| 2017-11-24 | $5.64 | $5.69 | $5.59 | $5.61 | $5.59 | 9,541,160 |
| 2017-11-23 | $5.74 | $5.78 | $5.61 | $5.62 | $5.60 | 11,216,090 |
| 2017-11-22 | $5.70 | $5.74 | $5.65 | $5.73 | $5.71 | 8,879,280 |
| 2017-11-21 | $5.78 | $5.80 | $5.68 | $5.70 | $5.68 | 8,689,740 |
| 2017-11-20 | $5.61 | $5.76 | $5.59 | $5.75 | $5.73 | 11,896,020 |
| 2017-11-17 | $5.77 | $5.81 | $5.58 | $5.61 | $5.59 | 17,505,020 |
| 2017-11-16 | $5.93 | $5.94 | $5.73 | $5.75 | $5.73 | 16,194,310 |
| 2017-11-15 | $6.04 | $6.04 | $5.87 | $5.93 | $5.91 | 24,954,170 |
| 2017-11-14 | $6.30 | $6.35 | $6.11 | $6.12 | $6.10 | 24,094,250 |
| 2017-11-13 | $6.30 | $6.34 | $6.27 | $6.31 | $6.29 | 10,602,910 |
| 2017-11-10 | $6.38 | $6.42 | $6.30 | $6.30 | $6.28 | 10,634,780 |
| 2017-11-09 | $6.32 | $6.45 | $6.29 | $6.38 | $6.36 | 16,921,140 |
| 2017-11-08 | $6.29 | $6.36 | $6.26 | $6.32 | $6.30 | 11,583,940 |
| 2017-11-07 | $6.26 | $6.36 | $6.22 | $6.31 | $6.29 | 12,400,100 |
| 2017-11-06 | $6.17 | $6.29 | $6.17 | $6.25 | $6.23 | 13,661,000 |
| 2017-11-03 | $6.21 | $6.22 | $6.12 | $6.16 | $6.14 | 10,119,590 |
| 2017-11-02 | $6.27 | $6.30 | $6.14 | $6.20 | $6.18 | 10,522,490 |
| 2017-11-01 | $6.22 | $6.33 | $6.21 | $6.27 | $6.25 | 13,825,000 |
| 2017-10-31 | $6.23 | $6.27 | $6.13 | $6.20 | $6.18 | 13,395,960 |
| 2017-10-30 | $6.40 | $6.42 | $6.18 | $6.20 | $6.18 | 15,590,500 |
| 2017-10-27 | $6.40 | $6.44 | $6.36 | $6.38 | $6.36 | 12,871,940 |
| 2017-10-26 | $6.37 | $6.44 | $6.34 | $6.40 | $6.38 | 11,998,120 |
| 2017-10-25 | $6.32 | $6.46 | $6.32 | $6.38 | $6.36 | 12,222,100 |
| 2017-10-24 | $6.35 | $6.38 | $6.30 | $6.34 | $6.32 | 9,394,450 |
| 2017-10-23 | $6.50 | $6.50 | $6.30 | $6.34 | $6.32 | 18,538,490 |
| 2017-10-20 | $6.25 | $6.49 | $6.22 | $6.48 | $6.46 | 20,525,400 |
| 2017-10-19 | $6.38 | $6.43 | $6.22 | $6.24 | $6.22 | 23,660,690 |
| 2017-10-18 | $6.44 | $6.75 | $6.39 | $6.45 | $6.43 | 25,752,320 |
| 2017-10-17 | $6.50 | $6.56 | $6.35 | $6.44 | $6.42 | 24,264,690 |
| 2017-10-16 | $6.70 | $6.82 | $6.57 | $6.58 | $6.56 | 30,646,010 |
| 2017-10-13 | $6.54 | $6.69 | $6.52 | $6.68 | $6.65 | 22,175,950 |
| 2017-10-12 | $6.53 | $6.58 | $6.48 | $6.55 | $6.53 | 18,947,630 |
| 2017-10-11 | $6.55 | $6.91 | $6.46 | $6.63 | $6.60 | 42,249,550 |
| 2017-10-10 | $6.52 | $6.63 | $6.48 | $6.56 | $6.54 | 19,760,220 |
| 2017-10-09 | $6.51 | $6.54 | $6.45 | $6.53 | $6.51 | 12,704,170 |
| 2017-10-06 | $6.43 | $6.43 | $6.43 | $6.43 | $6.41 | 0 |
| 2017-10-05 | $6.43 | $6.43 | $6.43 | $6.43 | $6.41 | 0 |
| 2017-10-04 | $6.43 | $6.43 | $6.43 | $6.43 | $6.41 | 0 |
| 2017-10-03 | $6.43 | $6.43 | $6.43 | $6.43 | $6.41 | 0 |
| 2017-10-02 | $6.43 | $6.43 | $6.43 | $6.43 | $6.41 | 0 |
| 2017-09-29 | $6.45 | $6.49 | $6.39 | $6.43 | $6.41 | 15,961,700 |
| 2017-09-28 | $6.42 | $6.60 | $6.39 | $6.46 | $6.44 | 19,916,770 |
| 2017-09-27 | $6.42 | $6.57 | $6.41 | $6.53 | $6.51 | 12,788,610 |
| 2017-09-26 | $6.35 | $6.46 | $6.34 | $6.41 | $6.39 | 12,529,700 |
| 2017-09-25 | $6.55 | $6.57 | $6.32 | $6.35 | $6.33 | 21,076,100 |
| 2017-09-22 | $6.57 | $6.63 | $6.52 | $6.56 | $6.54 | 24,961,790 |
| 2017-09-21 | $6.76 | $6.77 | $6.59 | $6.60 | $6.58 | 27,066,500 |
| 2017-09-20 | $6.72 | $6.78 | $6.63 | $6.76 | $6.73 | 21,869,220 |
| 2017-09-19 | $6.61 | $6.84 | $6.55 | $6.75 | $6.72 | 32,240,610 |
| 2017-09-18 | $6.58 | $6.68 | $6.51 | $6.67 | $6.64 | 36,266,560 |
| 2017-09-15 | $6.79 | $6.87 | $6.68 | $6.70 | $6.67 | 43,485,040 |
| 2017-09-14 | $6.76 | $6.98 | $6.72 | $6.84 | $6.81 | 75,596,870 |
| 2017-09-13 | $6.63 | $6.77 | $6.60 | $6.75 | $6.72 | 33,610,470 |
| 2017-09-12 | $6.55 | $6.64 | $6.54 | $6.63 | $6.60 | 26,643,200 |
| 2017-09-11 | $6.46 | $6.64 | $6.43 | $6.60 | $6.58 | 25,416,470 |
| 2017-09-08 | $6.60 | $6.69 | $6.43 | $6.52 | $6.50 | 36,419,960 |
| 2017-09-07 | $6.82 | $6.82 | $6.63 | $6.64 | $6.61 | 35,592,420 |
| 2017-09-06 | $6.65 | $6.92 | $6.56 | $6.82 | $6.79 | 63,492,170 |
| 2017-09-05 | $6.81 | $6.84 | $6.66 | $6.71 | $6.68 | 33,843,390 |
| 2017-09-04 | $6.94 | $6.98 | $6.72 | $6.83 | $6.80 | 70,842,370 |
| 2017-09-01 | $6.56 | $6.84 | $6.52 | $6.73 | $6.70 | 53,476,300 |
| 2017-08-31 | $6.47 | $6.74 | $6.42 | $6.62 | $6.60 | 54,746,230 |
| 2017-08-30 | $6.32 | $6.46 | $6.28 | $6.42 | $6.40 | 28,806,830 |
| 2017-08-29 | $6.35 | $6.37 | $6.29 | $6.32 | $6.30 | 19,134,000 |
| 2017-08-28 | $6.27 | $6.40 | $6.26 | $6.37 | $6.35 | 25,618,310 |
| 2017-08-25 | $6.33 | $6.35 | $6.25 | $6.31 | $6.29 | 17,232,490 |
| 2017-08-24 | $6.39 | $6.39 | $6.22 | $6.25 | $6.23 | 21,442,090 |
| 2017-08-23 | $6.30 | $6.44 | $6.22 | $6.39 | $6.37 | 29,700,930 |
| 2017-08-22 | $6.39 | $6.40 | $6.29 | $6.31 | $6.29 | 24,825,600 |
| 2017-08-21 | $6.36 | $6.52 | $6.34 | $6.43 | $6.41 | 25,126,030 |
| 2017-08-18 | $6.25 | $6.44 | $6.20 | $6.39 | $6.37 | 30,875,810 |
| 2017-08-17 | $6.50 | $6.57 | $6.32 | $6.35 | $6.33 | 38,783,420 |
| 2017-08-16 | $6.33 | $6.37 | $6.22 | $6.27 | $6.25 | 24,826,300 |
| 2017-08-15 | $6.19 | $6.37 | $6.14 | $6.31 | $6.29 | 35,030,950 |
| 2017-08-14 | $6.18 | $6.29 | $6.12 | $6.24 | $6.22 | 34,099,720 |
| 2017-08-11 | $6.51 | $6.52 | $6.14 | $6.18 | $6.16 | 85,413,920 |
| 2017-08-10 | $6.82 | $6.88 | $6.60 | $6.66 | $6.63 | 61,570,950 |
| 2017-08-09 | $6.90 | $7.12 | $6.82 | $6.93 | $6.90 | 98,035,270 |
| 2017-08-08 | $6.78 | $6.84 | $6.64 | $6.71 | $6.68 | 68,934,850 |
| 2017-08-07 | $6.60 | $6.84 | $6.50 | $6.80 | $6.77 | 90,771,200 |
| 2017-08-04 | $6.38 | $6.67 | $6.37 | $6.52 | $6.50 | 68,817,230 |
| 2017-08-03 | $6.33 | $6.43 | $6.30 | $6.36 | $6.34 | 36,602,950 |
| 2017-08-02 | $6.16 | $6.46 | $6.13 | $6.39 | $6.37 | 80,259,960 |
| 2017-08-01 | $6.26 | $6.26 | $6.14 | $6.15 | $6.13 | 30,887,170 |
| 2017-07-31 | $6.07 | $6.31 | $6.00 | $6.27 | $6.25 | 44,746,590 |
| 2017-07-28 | $6.18 | $6.23 | $6.05 | $6.10 | $6.08 | 32,378,560 |
| 2017-07-27 | $6.15 | $6.23 | $6.11 | $6.17 | $6.15 | 26,620,380 |
| 2017-07-26 | $6.28 | $6.32 | $6.12 | $6.19 | $6.17 | 32,014,650 |
| 2017-07-25 | $6.11 | $6.33 | $6.06 | $6.25 | $6.23 | 43,863,810 |
| 2017-07-24 | $6.12 | $6.22 | $6.10 | $6.11 | $6.09 | 33,048,930 |
| 2017-07-21 | $6.16 | $6.27 | $6.12 | $6.17 | $6.15 | 40,130,780 |
| 2017-07-20 | $6.16 | $6.46 | $6.14 | $6.29 | $6.27 | 77,657,330 |
| 2017-07-19 | $5.80 | $6.25 | $5.79 | $6.17 | $6.15 | 81,678,180 |
| 2017-07-18 | $5.77 | $5.77 | $5.77 | $5.77 | $5.75 | 0 |
| 2017-07-17 | $5.77 | $5.77 | $5.77 | $5.77 | $5.75 | 0 |
| 2017-07-14 | $5.77 | $5.77 | $5.77 | $5.77 | $5.75 | 0 |
| 2017-07-13 | $5.77 | $5.77 | $5.77 | $5.77 | $5.75 | 0 |
| 2017-07-12 | $5.77 | $5.77 | $5.77 | $5.77 | $5.75 | 0 |
| 2017-07-11 | $5.86 | $5.86 | $5.75 | $5.77 | $5.75 | 19,876,780 |
| 2017-07-10 | $5.78 | $5.93 | $5.76 | $5.84 | $5.82 | 32,827,530 |
| 2017-07-07 | $5.71 | $5.83 | $5.66 | $5.81 | $5.79 | 25,456,080 |
| 2017-07-06 | $5.74 | $5.77 | $5.65 | $5.73 | $5.71 | 18,495,620 |
| 2017-07-05 | $5.70 | $5.77 | $5.68 | $5.75 | $5.73 | 20,562,310 |
| 2017-07-04 | $5.80 | $5.82 | $5.69 | $5.73 | $5.71 | 26,053,860 |
| 2017-07-03 | $5.69 | $5.90 | $5.67 | $5.84 | $5.82 | 32,306,730 |
| 2017-06-30 | $5.66 | $5.71 | $5.64 | $5.68 | $5.66 | 20,894,810 |
| 2017-06-29 | $5.63 | $5.80 | $5.63 | $5.71 | $5.69 | 43,217,410 |
| 2017-06-28 | $5.60 | $5.65 | $5.55 | $5.62 | $5.60 | 15,860,360 |
| 2017-06-27 | $5.58 | $5.63 | $5.53 | $5.61 | $5.59 | 15,565,150 |
| 2017-06-26 | $5.48 | $5.61 | $5.46 | $5.60 | $5.58 | 17,895,090 |
| 2017-06-23 | $5.52 | $5.54 | $5.37 | $5.49 | $5.47 | 20,509,680 |
| 2017-06-22 | $5.60 | $5.64 | $5.53 | $5.54 | $5.52 | 20,417,050 |
| 2017-06-21 | $5.63 | $5.66 | $5.53 | $5.59 | $5.57 | 10,428,920 |
| 2017-06-20 | $5.66 | $5.68 | $5.59 | $5.62 | $5.60 | 14,316,070 |
| 2017-06-19 | $5.57 | $5.70 | $5.50 | $5.66 | $5.64 | 17,550,460 |
| 2017-06-16 | $5.65 | $5.66 | $5.59 | $5.59 | $5.57 | 17,804,030 |
| 2017-06-15 | $5.52 | $5.61 | $5.52 | $5.60 | $5.58 | 15,514,030 |
| 2017-06-14 | $5.52 | $5.68 | $5.47 | $5.58 | $5.56 | 27,394,000 |
| 2017-06-13 | $5.46 | $5.53 | $5.43 | $5.51 | $5.49 | 11,034,360 |
| 2017-06-12 | $5.50 | $5.59 | $5.43 | $5.45 | $5.43 | 15,081,760 |
| 2017-06-09 | $5.50 | $5.54 | $5.46 | $5.51 | $5.49 | 25,394,740 |
| 2017-06-08 | $5.34 | $5.62 | $5.30 | $5.59 | $5.57 | 39,942,940 |
| 2017-06-07 | $5.27 | $5.36 | $5.23 | $5.36 | $5.34 | 19,215,170 |
| 2017-06-06 | $5.23 | $5.27 | $5.19 | $5.26 | $5.24 | 8,153,530 |
| 2017-06-05 | $5.26 | $5.27 | $5.20 | $5.23 | $5.21 | 8,666,710 |
| 2017-06-02 | $5.14 | $5.23 | $5.07 | $5.22 | $5.20 | 11,225,320 |
| 2017-06-01 | $5.29 | $5.30 | $5.12 | $5.14 | $5.12 | 15,974,060 |
| 2017-05-31 | $5.39 | $5.42 | $5.28 | $5.30 | $5.28 | 13,877,980 |
| 2017-05-30 | $5.34 | $5.34 | $5.34 | $5.34 | $5.32 | 0 |
| 2017-05-29 | $5.34 | $5.34 | $5.34 | $5.34 | $5.32 | 0 |
| 2017-05-26 | $5.39 | $5.40 | $5.30 | $5.34 | $5.32 | 12,565,790 |
| 2017-05-25 | $5.32 | $5.42 | $5.26 | $5.39 | $5.37 | 13,964,390 |
| 2017-05-24 | $5.30 | $5.32 | $5.20 | $5.30 | $5.28 | 13,368,540 |
| 2017-05-23 | $5.49 | $5.54 | $5.30 | $5.32 | $5.30 | 17,492,700 |
| 2017-05-22 | $5.60 | $5.62 | $5.47 | $5.48 | $5.46 | 15,688,880 |
| 2017-05-19 | $5.50 | $5.61 | $5.49 | $5.56 | $5.54 | 13,663,920 |
| 2017-05-18 | $5.52 | $5.56 | $5.47 | $5.48 | $5.46 | 11,833,960 |
| 2017-05-17 | $5.61 | $5.63 | $5.58 | $5.59 | $5.57 | 12,981,930 |
| 2017-05-16 | $5.49 | $5.61 | $5.44 | $5.61 | $5.59 | 13,817,650 |
| 2017-05-15 | $5.52 | $5.54 | $5.47 | $5.51 | $5.49 | 8,696,890 |
| 2017-05-12 | $5.44 | $5.52 | $5.42 | $5.49 | $5.47 | 12,903,510 |
| 2017-05-11 | $5.36 | $5.49 | $5.30 | $5.47 | $5.45 | 17,964,360 |
| 2017-05-10 | $5.51 | $5.53 | $5.41 | $5.42 | $5.40 | 13,110,280 |
| 2017-05-09 | $5.38 | $5.52 | $5.36 | $5.51 | $5.49 | 20,674,360 |
| 2017-05-08 | $5.47 | $5.49 | $5.37 | $5.38 | $5.36 | 17,055,410 |
| 2017-05-05 | $5.52 | $5.53 | $5.45 | $5.47 | $5.45 | 20,892,970 |
| 2017-05-04 | $5.60 | $5.69 | $5.55 | $5.57 | $5.55 | 25,852,020 |
| 2017-05-03 | $5.75 | $5.77 | $5.70 | $5.72 | $5.70 | 13,173,970 |
| 2017-05-02 | $5.71 | $5.81 | $5.69 | $5.75 | $5.73 | 29,186,240 |
| 2017-05-01 | $5.74 | $5.74 | $5.74 | $5.74 | $5.72 | 0 |
| 2017-04-28 | $5.67 | $5.75 | $5.55 | $5.74 | $5.72 | 38,966,820 |
| 2017-04-27 | $5.72 | $5.75 | $5.55 | $5.65 | $5.63 | 30,506,350 |
| 2017-04-26 | $5.79 | $5.80 | $5.71 | $5.72 | $5.70 | 16,759,700 |
| 2017-04-25 | $5.74 | $5.84 | $5.72 | $5.73 | $5.71 | 16,774,280 |
| 2017-04-24 | $6.02 | $6.02 | $5.70 | $5.75 | $5.73 | 29,455,270 |
| 2017-04-21 | $6.18 | $6.18 | $6.04 | $6.07 | $6.05 | 17,168,130 |
| 2017-04-20 | $6.25 | $6.25 | $5.98 | $6.15 | $6.13 | 28,635,660 |
| 2017-04-19 | $6.49 | $6.49 | $6.10 | $6.23 | $6.21 | 29,387,550 |
| 2017-04-18 | $6.64 | $6.65 | $6.46 | $6.55 | $6.53 | 20,684,100 |
| 2017-04-17 | $6.63 | $6.68 | $6.60 | $6.62 | $6.60 | 13,834,260 |
| 2017-04-14 | $6.75 | $6.76 | $6.66 | $6.66 | $6.63 | 19,004,090 |
| 2017-04-13 | $6.73 | $6.80 | $6.69 | $6.75 | $6.72 | 23,829,600 |
| 2017-04-12 | $6.70 | $6.82 | $6.65 | $6.75 | $6.72 | 23,477,320 |
| 2017-04-11 | $6.70 | $6.76 | $6.65 | $6.75 | $6.72 | 26,201,980 |
| 2017-04-10 | $6.86 | $6.86 | $6.66 | $6.71 | $6.68 | 35,967,140 |
| 2017-04-07 | $6.89 | $6.95 | $6.86 | $6.90 | $6.87 | 26,224,400 |
| 2017-04-06 | $7.03 | $7.04 | $6.97 | $7.03 | $7.00 | 17,956,690 |
| 2017-04-05 | $6.90 | $7.05 | $6.88 | $7.05 | $7.02 | 21,990,300 |
| 2017-04-04 | $6.90 | $6.90 | $6.90 | $6.90 | $6.87 | 0 |
| 2017-04-03 | $6.90 | $6.90 | $6.90 | $6.90 | $6.87 | 0 |
| 2017-03-31 | $6.90 | $6.93 | $6.85 | $6.90 | $6.87 | 14,489,560 |
| 2017-03-30 | $7.01 | $7.03 | $6.77 | $6.91 | $6.88 | 46,728,740 |
| 2017-03-29 | $7.04 | $7.07 | $6.99 | $7.01 | $6.98 | 18,789,310 |
| 2017-03-28 | $7.04 | $7.09 | $7.00 | $7.02 | $6.99 | 20,189,690 |
| 2017-03-27 | $7.16 | $7.16 | $7.00 | $7.05 | $7.02 | 41,671,020 |
| 2017-03-24 | $7.17 | $7.22 | $7.10 | $7.17 | $7.14 | 36,759,070 |
| 2017-03-23 | $7.20 | $7.28 | $7.10 | $7.15 | $7.12 | 35,022,870 |
| 2017-03-22 | $7.18 | $7.24 | $7.08 | $7.19 | $7.16 | 36,339,000 |
| 2017-03-21 | $7.30 | $7.32 | $7.23 | $7.28 | $7.25 | 19,895,550 |
| 2017-03-20 | $7.30 | $7.41 | $7.28 | $7.32 | $7.29 | 38,373,370 |
| 2017-03-17 | $7.27 | $7.32 | $7.20 | $7.20 | $7.17 | 26,502,530 |
| 2017-03-16 | $7.13 | $7.30 | $7.09 | $7.24 | $7.21 | 38,976,200 |
| 2017-03-15 | $7.12 | $7.14 | $7.06 | $7.09 | $7.06 | 15,928,150 |
| 2017-03-14 | $7.18 | $7.21 | $7.08 | $7.14 | $7.11 | 22,903,960 |
| 2017-03-13 | $7.18 | $7.22 | $7.03 | $7.19 | $7.16 | 33,174,290 |
| 2017-03-10 | $7.24 | $7.25 | $7.14 | $7.19 | $7.16 | 16,852,440 |
| 2017-03-09 | $7.32 | $7.33 | $7.17 | $7.19 | $7.16 | 27,593,770 |
| 2017-03-08 | $7.33 | $7.50 | $7.28 | $7.35 | $7.32 | 32,985,060 |
| 2017-03-07 | $7.31 | $7.54 | $7.28 | $7.39 | $7.36 | 49,878,880 |
| 2017-03-06 | $7.25 | $7.36 | $7.24 | $7.33 | $7.30 | 26,972,940 |
| 2017-03-03 | $7.15 | $7.30 | $7.12 | $7.29 | $7.26 | 29,019,180 |
| 2017-03-02 | $7.35 | $7.39 | $7.24 | $7.26 | $7.23 | 31,511,990 |
| 2017-03-01 | $7.30 | $7.39 | $7.23 | $7.36 | $7.33 | 35,251,230 |
| 2017-02-28 | $7.27 | $7.33 | $7.24 | $7.31 | $7.28 | 22,111,460 |
| 2017-02-27 | $7.40 | $7.45 | $7.26 | $7.29 | $7.26 | 36,711,060 |
| 2017-02-24 | $7.38 | $7.48 | $7.23 | $7.38 | $7.35 | 72,791,590 |
| 2017-02-23 | $7.72 | $7.79 | $7.46 | $7.48 | $7.45 | 69,975,890 |
| 2017-02-22 | $7.64 | $7.77 | $7.63 | $7.72 | $7.69 | 42,909,170 |
| 2017-02-21 | $7.75 | $7.77 | $7.63 | $7.68 | $7.65 | 36,344,760 |
| 2017-02-20 | $7.60 | $7.76 | $7.58 | $7.75 | $7.72 | 36,537,160 |
| 2017-02-17 | $7.78 | $7.79 | $7.58 | $7.63 | $7.60 | 73,473,500 |
| 2017-02-16 | $7.91 | $8.10 | $7.85 | $7.88 | $7.85 | 74,559,940 |
| 2017-02-15 | $8.00 | $8.07 | $7.85 | $7.95 | $7.92 | 92,094,590 |
| 2017-02-14 | $7.72 | $8.38 | $7.65 | $8.12 | $8.09 | 148,182,800 |
| 2017-02-13 | $7.80 | $7.99 | $7.64 | $7.70 | $7.67 | 97,892,660 |
| 2017-02-10 | $7.44 | $7.86 | $7.43 | $7.68 | $7.65 | 99,901,490 |
| 2017-02-09 | $7.46 | $7.51 | $7.42 | $7.48 | $7.45 | 38,758,100 |
| 2017-02-08 | $7.50 | $7.56 | $7.42 | $7.51 | $7.48 | 39,499,690 |
| 2017-02-07 | $7.45 | $7.51 | $7.40 | $7.51 | $7.48 | 40,386,330 |
| 2017-02-06 | $7.54 | $7.58 | $7.39 | $7.45 | $7.42 | 57,153,610 |
| 2017-02-03 | $7.61 | $7.67 | $7.43 | $7.51 | $7.48 | 48,211,370 |
| 2017-02-02 | $7.65 | $7.65 | $7.65 | $7.65 | $7.62 | 0 |
| 2017-02-01 | $7.65 | $7.65 | $7.65 | $7.65 | $7.62 | 0 |
| 2017-01-31 | $7.65 | $7.65 | $7.65 | $7.65 | $7.62 | 0 |
| 2017-01-30 | $7.65 | $7.65 | $7.65 | $7.65 | $7.62 | 0 |
| 2017-01-27 | $7.65 | $7.65 | $7.65 | $7.65 | $7.62 | 0 |
| 2017-01-26 | $7.65 | $7.71 | $7.54 | $7.65 | $7.62 | 63,273,790 |
| 2017-01-25 | $7.51 | $7.59 | $7.46 | $7.52 | $7.49 | 40,574,400 |
| 2017-01-24 | $7.41 | $7.63 | $7.36 | $7.60 | $7.57 | 74,330,210 |
| 2017-01-23 | $7.35 | $7.52 | $7.25 | $7.41 | $7.38 | 48,016,340 |
| 2017-01-20 | $7.33 | $7.47 | $7.30 | $7.36 | $7.33 | 39,440,240 |
| 2017-01-19 | $7.40 | $7.57 | $7.28 | $7.35 | $7.32 | 44,478,320 |
| 2017-01-18 | $7.25 | $7.67 | $7.20 | $7.50 | $7.47 | 77,755,340 |
| 2017-01-17 | $7.23 | $7.38 | $7.01 | $7.28 | $7.25 | 48,138,980 |
| 2017-01-16 | $7.32 | $7.45 | $6.94 | $7.19 | $7.16 | 62,048,110 |
| 2017-01-13 | $7.40 | $7.45 | $7.11 | $7.13 | $7.10 | 32,919,780 |
| 2017-01-12 | $7.30 | $7.56 | $7.30 | $7.35 | $7.32 | 56,234,910 |
| 2017-01-11 | $7.33 | $7.38 | $7.18 | $7.21 | $7.18 | 28,860,690 |
| 2017-01-10 | $7.35 | $7.45 | $7.26 | $7.34 | $7.31 | 36,997,510 |
| 2017-01-09 | $7.28 | $7.34 | $7.20 | $7.34 | $7.31 | 24,811,570 |
| 2017-01-06 | $7.25 | $7.32 | $7.18 | $7.19 | $7.16 | 25,770,360 |
| 2017-01-05 | $7.23 | $7.28 | $7.18 | $7.25 | $7.22 | 24,410,590 |
| 2017-01-04 | $7.11 | $7.25 | $7.10 | $7.24 | $7.21 | 28,759,210 |
| 2017-01-03 | $7.02 | $7.24 | $7.01 | $7.19 | $7.16 | 37,461,840 |
| 2017-01-02 | $6.96 | $6.96 | $6.96 | $6.96 | $6.93 | 0 |
| 2016-12-30 | $7.00 | $7.04 | $6.92 | $6.96 | $6.93 | 14,082,050 |
| 2016-12-29 | $6.93 | $7.00 | $6.90 | $6.94 | $6.91 | 11,843,430 |
| 2016-12-28 | $7.03 | $7.08 | $6.93 | $6.96 | $6.93 | 14,557,500 |
| 2016-12-27 | $6.91 | $7.07 | $6.89 | $7.00 | $6.97 | 21,473,950 |
| 2016-12-26 | $6.87 | $6.99 | $6.81 | $6.96 | $6.93 | 23,893,410 |
| 2016-12-23 | $7.24 | $7.25 | $6.92 | $6.97 | $6.94 | 49,014,510 |
| 2016-12-22 | $7.42 | $7.43 | $7.25 | $7.25 | $7.22 | 40,382,440 |
| 2016-12-21 | $7.37 | $7.44 | $7.29 | $7.42 | $7.39 | 41,262,460 |
| 2016-12-20 | $7.40 | $7.48 | $7.20 | $7.30 | $7.27 | 51,489,670 |
| 2016-12-19 | $7.27 | $7.65 | $7.22 | $7.52 | $7.49 | 77,269,310 |
| 2016-12-16 | $7.36 | $7.53 | $7.30 | $7.33 | $7.30 | 52,420,040 |
| 2016-12-15 | $7.40 | $7.45 | $7.22 | $7.38 | $7.35 | 43,159,800 |
| 2016-12-14 | $7.26 | $7.49 | $7.18 | $7.36 | $7.33 | 80,989,080 |
| 2016-12-13 | $6.90 | $7.31 | $6.70 | $7.27 | $7.24 | 58,582,670 |
| 2016-12-12 | $7.40 | $7.48 | $6.85 | $6.98 | $6.95 | 61,987,440 |
| 2016-12-09 | $7.03 | $7.19 | $6.99 | $7.17 | $7.14 | 30,149,900 |
| 2016-12-08 | $7.20 | $7.21 | $7.10 | $7.11 | $7.08 | 24,892,300 |
| 2016-12-07 | $7.07 | $7.25 | $7.04 | $7.24 | $7.21 | 31,860,140 |
| 2016-12-06 | $7.22 | $7.26 | $7.03 | $7.04 | $7.01 | 32,541,960 |
| 2016-12-05 | $7.14 | $7.35 | $7.10 | $7.22 | $7.19 | 36,071,590 |
| 2016-12-02 | $7.34 | $7.36 | $7.05 | $7.21 | $7.18 | 43,024,830 |
| 2016-12-01 | $7.29 | $7.41 | $7.24 | $7.37 | $7.34 | 28,487,030 |
| 2016-11-30 | $7.38 | $7.43 | $7.17 | $7.29 | $7.26 | 61,690,220 |
| 2016-11-29 | $7.72 | $7.76 | $7.54 | $7.58 | $7.55 | 77,794,550 |
| 2016-11-28 | $7.32 | $7.92 | $7.22 | $7.87 | $7.84 | 123,191,960 |
| 2016-11-25 | $7.40 | $7.44 | $7.15 | $7.34 | $7.31 | 52,306,050 |
| 2016-11-24 | $7.59 | $7.64 | $7.39 | $7.43 | $7.40 | 63,064,180 |
| 2016-11-23 | $7.54 | $7.68 | $7.36 | $7.40 | $7.37 | 60,555,060 |
| 2016-11-22 | $7.87 | $7.97 | $7.46 | $7.57 | $7.54 | 98,575,530 |
| 2016-11-21 | $7.28 | $7.68 | $7.28 | $7.67 | $7.64 | 106,931,080 |
| 2016-11-18 | $7.28 | $7.30 | $7.08 | $7.13 | $7.10 | 55,726,250 |
| 2016-11-17 | $7.38 | $7.59 | $7.32 | $7.34 | $7.31 | 69,148,900 |
| 2016-11-16 | $7.19 | $7.72 | $7.10 | $7.52 | $7.49 | 126,089,100 |
| 2016-11-15 | $7.15 | $7.42 | $7.04 | $7.16 | $7.13 | 73,699,120 |
| 2016-11-14 | $6.99 | $7.40 | $6.96 | $7.15 | $7.12 | 117,937,910 |
| 2016-11-11 | $6.95 | $7.60 | $6.85 | $7.32 | $7.29 | 164,175,700 |
| 2016-11-10 | $6.67 | $7.00 | $6.61 | $6.92 | $6.89 | 108,538,090 |
| 2016-11-09 | $6.71 | $6.79 | $6.43 | $6.55 | $6.53 | 96,272,280 |
| 2016-11-08 | $6.37 | $6.90 | $6.36 | $6.71 | $6.68 | 123,531,550 |
| 2016-11-07 | $6.18 | $6.39 | $6.16 | $6.33 | $6.31 | 50,525,360 |
| 2016-11-04 | $6.24 | $6.26 | $6.14 | $6.16 | $6.14 | 26,272,630 |
| 2016-11-03 | $6.22 | $6.29 | $6.18 | $6.22 | $6.20 | 24,870,990 |
| 2016-11-02 | $6.30 | $6.33 | $6.21 | $6.23 | $6.21 | 26,787,400 |
| 2016-11-01 | $6.33 | $6.38 | $6.24 | $6.35 | $6.33 | 26,249,340 |
| 2016-10-31 | $6.36 | $6.38 | $6.27 | $6.32 | $6.30 | 0 |
| 2016-10-28 | $6.56 | $6.56 | $6.30 | $6.32 | $6.30 | 59,040,170 |
| 2016-10-27 | $6.59 | $6.64 | $6.45 | $6.58 | $6.56 | 34,362,230 |
| 2016-10-26 | $6.37 | $6.65 | $6.34 | $6.54 | $6.52 | 61,298,630 |
| 2016-10-25 | $6.38 | $6.54 | $6.33 | $6.44 | $6.42 | 45,287,130 |
| 2016-10-24 | $6.15 | $6.69 | $6.15 | $6.40 | $6.38 | 76,664,200 |
| 2016-10-21 | $6.17 | $6.20 | $6.05 | $6.13 | $6.11 | 24,485,250 |
| 2016-10-20 | $6.08 | $6.29 | $6.08 | $6.22 | $6.20 | 28,978,500 |
| 2016-10-19 | $6.18 | $6.21 | $6.09 | $6.13 | $6.11 | 21,740,300 |
| 2016-10-18 | $6.04 | $6.21 | $6.02 | $6.19 | $6.17 | 24,081,350 |
| 2016-10-17 | $6.25 | $6.27 | $6.05 | $6.09 | $6.07 | 40,514,100 |
| 2016-10-14 | $6.16 | $6.32 | $6.14 | $6.29 | $6.27 | 55,341,800 |
| 2016-10-13 | $6.14 | $6.17 | $6.10 | $6.13 | $6.11 | 18,473,460 |
| 2016-10-12 | $6.18 | $6.21 | $6.12 | $6.15 | $6.13 | 29,516,490 |
| 2016-10-11 | $6.14 | $6.25 | $6.08 | $6.21 | $6.19 | 46,962,660 |
| 2016-10-10 | $5.98 | $6.10 | $5.94 | $6.09 | $6.07 | 24,345,830 |
| 2016-10-07 | $5.90 | $5.90 | $5.90 | $5.90 | $5.88 | 0 |
| 2016-10-06 | $5.90 | $5.90 | $5.90 | $5.90 | $5.88 | 0 |
| 2016-10-05 | $5.90 | $5.90 | $5.90 | $5.90 | $5.88 | 0 |
| 2016-10-04 | $5.90 | $5.90 | $5.90 | $5.90 | $5.88 | 0 |
| 2016-10-03 | $5.90 | $5.90 | $5.90 | $5.90 | $5.88 | 0 |
| 2016-09-30 | $5.85 | $5.96 | $5.83 | $5.90 | $5.88 | 10,130,960 |
| 2016-09-29 | $5.89 | $6.00 | $5.87 | $5.90 | $5.88 | 15,235,890 |
| 2016-09-28 | $5.88 | $5.90 | $5.83 | $5.84 | $5.82 | 6,012,240 |
| 2016-09-27 | $5.81 | $5.88 | $5.79 | $5.87 | $5.85 | 10,230,900 |
| 2016-09-26 | $5.96 | $5.97 | $5.85 | $5.86 | $5.84 | 13,387,930 |
| 2016-09-23 | $6.06 | $6.06 | $5.94 | $5.98 | $5.96 | 13,486,040 |
| 2016-09-22 | $6.06 | $6.13 | $6.01 | $6.03 | $6.01 | 24,940,730 |
| 2016-09-21 | $6.06 | $6.06 | $5.96 | $6.00 | $5.98 | 15,359,350 |
| 2016-09-20 | $5.90 | $6.12 | $5.85 | $6.06 | $6.04 | 36,412,640 |
| 2016-09-19 | $5.75 | $5.90 | $5.75 | $5.89 | $5.87 | 16,560,680 |
| 2016-09-16 | $5.74 | $5.74 | $5.74 | $5.74 | $5.72 | 0 |
| 2016-09-15 | $5.74 | $5.74 | $5.74 | $5.74 | $5.72 | 0 |
| 2016-09-14 | $5.73 | $5.76 | $5.70 | $5.74 | $5.72 | 13,073,210 |
| 2016-09-13 | $5.75 | $5.79 | $5.71 | $5.78 | $5.76 | 11,523,160 |
| 2016-09-12 | $5.90 | $5.90 | $5.72 | $5.75 | $5.73 | 30,566,530 |
| 2016-09-09 | $6.07 | $6.09 | $5.99 | $6.00 | $5.98 | 14,662,300 |
| 2016-09-08 | $6.04 | $6.08 | $6.02 | $6.05 | $6.03 | 11,322,540 |
| 2016-09-07 | $6.04 | $6.12 | $6.03 | $6.05 | $6.03 | 17,654,980 |
| 2016-09-06 | $6.01 | $6.06 | $5.94 | $6.06 | $6.04 | 14,681,300 |
| 2016-09-05 | $6.02 | $6.07 | $6.00 | $6.03 | $6.01 | 10,384,130 |
| 2016-09-02 | $6.03 | $6.08 | $5.94 | $6.00 | $5.98 | 14,796,440 |
| 2016-09-01 | $6.08 | $6.09 | $6.02 | $6.03 | $6.01 | 16,217,080 |
| 2016-08-31 | $5.96 | $6.18 | $5.95 | $6.09 | $6.07 | 39,356,010 |
| 2016-08-30 | $5.95 | $5.98 | $5.93 | $5.94 | $5.92 | 8,332,460 |
| 2016-08-29 | $5.92 | $5.97 | $5.91 | $5.95 | $5.93 | 10,117,990 |
| 2016-08-26 | $5.94 | $5.97 | $5.91 | $5.93 | $5.91 | 12,908,660 |
| 2016-08-25 | $5.96 | $5.96 | $5.90 | $5.94 | $5.92 | 13,808,170 |
| 2016-08-24 | $6.01 | $6.04 | $5.98 | $5.99 | $5.97 | 9,996,090 |
| 2016-08-23 | $6.03 | $6.04 | $5.96 | $6.00 | $5.98 | 14,847,460 |
| 2016-08-22 | $6.11 | $6.13 | $6.00 | $6.02 | $6.00 | 16,619,820 |
| 2016-08-19 | $6.14 | $6.17 | $6.03 | $6.15 | $6.13 | 19,847,090 |
| 2016-08-18 | $6.14 | $6.18 | $6.11 | $6.14 | $6.12 | 16,775,830 |
| 2016-08-17 | $6.18 | $6.19 | $6.08 | $6.16 | $6.14 | 19,767,990 |
| 2016-08-16 | $6.16 | $6.21 | $6.12 | $6.16 | $6.14 | 28,314,470 |
| 2016-08-15 | $6.00 | $6.17 | $5.99 | $6.17 | $6.15 | 33,675,980 |
| 2016-08-12 | $5.89 | $6.04 | $5.86 | $6.02 | $6.00 | 20,827,980 |
| 2016-08-11 | $5.96 | $5.98 | $5.85 | $5.86 | $5.84 | 15,903,470 |
| 2016-08-10 | $5.98 | $6.05 | $5.95 | $5.99 | $5.97 | 15,574,080 |
| 2016-08-09 | $6.01 | $6.05 | $5.95 | $6.00 | $5.98 | 14,939,560 |
| 2016-08-08 | $5.89 | $6.02 | $5.85 | $6.01 | $5.99 | 20,630,180 |
| 2016-08-05 | $5.91 | $5.96 | $5.87 | $5.89 | $5.87 | 11,362,400 |
| 2016-08-04 | $5.92 | $6.00 | $5.88 | $5.91 | $5.89 | 13,441,920 |
| 2016-08-03 | $5.90 | $5.96 | $5.85 | $5.92 | $5.90 | 21,024,710 |
| 2016-08-02 | $5.81 | $5.86 | $5.79 | $5.85 | $5.83 | 10,573,220 |
| 2016-08-01 | $5.80 | $5.83 | $5.70 | $5.82 | $5.80 | 16,893,630 |
| 2016-07-29 | $5.86 | $5.86 | $5.79 | $5.81 | $5.79 | 15,359,310 |
| 2016-07-28 | $5.88 | $5.92 | $5.78 | $5.88 | $5.86 | 25,653,550 |
| 2016-07-27 | $6.16 | $6.23 | $5.75 | $5.92 | $5.90 | 48,555,570 |
| 2016-07-26 | $6.12 | $6.16 | $6.09 | $6.15 | $6.13 | 21,423,670 |
| 2016-07-25 | $6.06 | $6.15 | $6.06 | $6.11 | $6.09 | 16,505,420 |
| 2016-07-22 | $6.22 | $6.24 | $6.10 | $6.12 | $6.10 | 27,651,690 |
| 2016-07-21 | $6.30 | $6.33 | $6.21 | $6.26 | $6.24 | 28,527,230 |
| 2016-07-20 | $6.22 | $6.33 | $6.21 | $6.26 | $6.24 | 48,874,140 |
| 2016-07-19 | $6.11 | $6.15 | $6.06 | $6.15 | $6.13 | 18,849,570 |
| 2016-07-18 | $6.18 | $6.18 | $6.08 | $6.10 | $6.08 | 27,255,970 |
| 2016-07-15 | $6.38 | $6.39 | $6.20 | $6.21 | $6.19 | 35,580,530 |
| 2016-07-14 | $6.20 | $6.30 | $6.17 | $6.29 | $6.27 | 36,344,410 |
| 2016-07-13 | $6.25 | $6.46 | $6.19 | $6.30 | $6.28 | 73,251,690 |
| 2016-07-12 | $6.12 | $6.23 | $6.05 | $6.18 | $6.16 | 57,916,820 |
| 2016-07-11 | $6.01 | $6.25 | $6.00 | $6.09 | $6.07 | 66,783,950 |
| 2016-07-08 | $6.02 | $6.06 | $5.96 | $6.00 | $5.98 | 43,051,480 |
| 2016-07-07 | $6.09 | $6.27 | $6.00 | $6.07 | $6.05 | 71,435,560 |
| 2016-07-06 | $6.02 | $6.15 | $6.01 | $6.12 | $6.10 | 73,065,240 |
| 2016-07-05 | $6.20 | $6.35 | $6.05 | $6.22 | $6.20 | 145,179,590 |
| 2016-07-04 | $5.62 | $6.13 | $5.62 | $6.13 | $6.11 | 92,714,830 |
| 2016-07-01 | $5.58 | $5.61 | $5.51 | $5.57 | $5.55 | 24,488,260 |
| 2016-06-30 | $5.50 | $5.62 | $5.44 | $5.59 | $5.57 | 48,899,800 |
| 2016-06-29 | $5.44 | $5.56 | $5.43 | $5.47 | $5.45 | 34,741,100 |
| 2016-06-28 | $5.36 | $5.44 | $5.33 | $5.43 | $5.41 | 23,074,740 |
| 2016-06-27 | $5.22 | $5.44 | $5.18 | $5.41 | $5.39 | 29,669,730 |
| 2016-06-24 | $5.34 | $5.37 | $5.11 | $5.28 | $5.26 | 31,511,340 |
| 2016-06-23 | $5.41 | $5.43 | $5.31 | $5.35 | $5.33 | 18,075,320 |
| 2016-06-22 | $5.32 | $5.42 | $5.31 | $5.41 | $5.39 | 15,279,310 |
| 2016-06-21 | $5.46 | $5.50 | $5.31 | $5.34 | $5.32 | 25,148,270 |
| 2016-06-20 | $5.49 | $5.52 | $5.39 | $5.45 | $5.43 | 23,632,500 |
| 2016-06-17 | $5.31 | $5.55 | $5.31 | $5.49 | $5.47 | 50,992,790 |
| 2016-06-16 | $5.27 | $5.34 | $5.26 | $5.28 | $5.26 | 21,472,970 |
| 2016-06-15 | $5.11 | $5.33 | $5.09 | $5.32 | $5.30 | 28,663,340 |
| 2016-06-14 | $5.10 | $5.20 | $5.08 | $5.18 | $5.16 | 23,215,410 |
| 2016-06-13 | $5.35 | $5.37 | $5.11 | $5.14 | $5.12 | 22,736,610 |
| 2016-06-10 | $5.43 | $5.43 | $5.43 | $5.43 | $5.41 | 0 |
| 2016-06-09 | $5.43 | $5.43 | $5.43 | $5.43 | $5.41 | 0 |
| 2016-06-08 | $5.50 | $5.51 | $5.39 | $5.43 | $5.41 | 26,112,930 |
| 2016-06-07 | $5.51 | $5.58 | $5.46 | $5.53 | $5.51 | 28,190,400 |
| 2016-06-06 | $5.50 | $5.52 | $5.46 | $5.51 | $5.49 | 24,200,860 |
| 2016-06-03 | $5.50 | $5.51 | $5.45 | $5.48 | $5.46 | 25,419,850 |
| 2016-06-02 | $5.52 | $5.53 | $5.44 | $5.50 | $5.48 | 29,866,310 |
| 2016-06-01 | $5.53 | $5.53 | $5.53 | $5.53 | $5.51 | 0 |
| 2016-05-31 | $5.30 | $5.54 | $5.27 | $5.53 | $5.51 | 59,025,550 |
| 2016-05-30 | $5.19 | $5.19 | $5.19 | $5.19 | $5.17 | 0 |
| 2016-05-27 | $5.19 | $5.19 | $5.19 | $5.19 | $5.17 | 0 |
| 2016-05-26 | $5.19 | $5.19 | $5.19 | $5.19 | $5.17 | 0 |
| 2016-05-25 | $5.19 | $5.19 | $5.19 | $5.19 | $5.17 | 0 |
| 2016-05-24 | $5.20 | $5.24 | $5.15 | $5.19 | $5.17 | 19,763,640 |
| 2016-05-23 | $5.20 | $5.25 | $5.13 | $5.21 | $5.19 | 32,986,230 |
| 2016-05-20 | $5.10 | $5.27 | $5.05 | $5.22 | $5.20 | 32,704,040 |
| 2016-05-19 | $5.08 | $5.21 | $5.08 | $5.13 | $5.11 | 21,045,390 |
| 2016-05-18 | $5.31 | $5.33 | $5.05 | $5.13 | $5.11 | 34,224,500 |
| 2016-05-17 | $5.40 | $5.40 | $5.31 | $5.34 | $5.32 | 25,332,160 |
| 2016-05-16 | $5.35 | $5.40 | $5.24 | $5.39 | $5.37 | 35,488,840 |
| 2016-05-13 | $5.31 | $5.45 | $5.27 | $5.37 | $5.35 | 31,633,840 |
| 2016-05-12 | $5.40 | $5.40 | $5.20 | $5.39 | $5.37 | 36,968,350 |
| 2016-05-11 | $5.63 | $5.66 | $5.48 | $5.50 | $5.48 | 35,052,480 |
| 2016-05-10 | $5.60 | $5.65 | $5.50 | $5.56 | $5.54 | 24,825,730 |
| 2016-05-09 | $5.94 | $5.94 | $5.53 | $5.58 | $5.56 | 44,523,190 |
| 2016-05-06 | $6.14 | $6.14 | $5.97 | $5.99 | $5.97 | 45,387,430 |
| 2016-05-05 | $6.17 | $6.21 | $6.04 | $6.15 | $6.13 | 38,478,030 |
| 2016-05-04 | $6.20 | $6.34 | $6.16 | $6.21 | $6.19 | 38,848,130 |
| 2016-05-03 | $6.04 | $6.28 | $6.01 | $6.27 | $6.25 | 51,862,070 |
| 2016-05-02 | $6.04 | $6.04 | $6.04 | $6.04 | $6.02 | 0 |
| 2016-04-29 | $6.05 | $6.12 | $6.02 | $6.04 | $6.02 | 23,042,580 |
| 2016-04-28 | $6.09 | $6.13 | $5.96 | $6.06 | $6.04 | 44,124,890 |
| 2016-04-27 | $6.17 | $6.34 | $6.09 | $6.16 | $6.14 | 66,694,730 |
| 2016-04-26 | $6.07 | $6.15 | $6.02 | $6.12 | $6.10 | 42,019,520 |
| 2016-04-25 | $6.20 | $6.26 | $5.95 | $6.12 | $6.10 | 70,867,400 |
| 2016-04-22 | $6.60 | $6.66 | $6.28 | $6.31 | $6.29 | 138,229,990 |
| 2016-04-21 | $6.50 | $6.96 | $6.36 | $6.93 | $6.90 | 224,870,730 |
| 2016-04-20 | $6.35 | $6.46 | $6.00 | $6.33 | $6.31 | 100,349,650 |
| 2016-04-19 | $6.36 | $6.40 | $6.15 | $6.23 | $6.21 | 44,996,740 |
| 2016-04-18 | $6.11 | $6.29 | $6.00 | $6.25 | $6.23 | 41,697,680 |
| 2016-04-15 | $6.28 | $6.31 | $6.16 | $6.19 | $6.17 | 43,515,780 |
| 2016-04-14 | $6.35 | $6.35 | $6.19 | $6.29 | $6.27 | 58,495,070 |
| 2016-04-13 | $6.35 | $6.66 | $6.32 | $6.36 | $6.34 | 128,011,480 |
| 2016-04-12 | $6.09 | $6.15 | $5.97 | $6.10 | $6.08 | 38,143,690 |
| 2016-04-11 | $6.10 | $6.23 | $6.00 | $6.14 | $6.12 | 75,759,080 |
| 2016-04-08 | $5.90 | $5.90 | $5.73 | $5.82 | $5.80 | 40,985,100 |
| 2016-04-07 | $6.15 | $6.19 | $5.95 | $5.96 | $5.94 | 44,677,360 |
| 2016-04-06 | $6.10 | $6.30 | $6.07 | $6.19 | $6.17 | 55,596,360 |
| 2016-04-05 | $5.98 | $6.12 | $5.94 | $6.11 | $6.09 | 36,284,230 |
| 2016-04-04 | $5.97 | $5.97 | $5.97 | $5.97 | $5.95 | 0 |
| 2016-04-01 | $5.95 | $6.05 | $5.87 | $5.97 | $5.95 | 28,836,600 |
| 2016-03-31 | $5.98 | $6.02 | $5.94 | $5.99 | $5.97 | 31,753,590 |
| 2016-03-30 | $5.84 | $5.99 | $5.83 | $5.98 | $5.96 | 31,799,020 |
| 2016-03-29 | $5.99 | $6.03 | $5.75 | $5.82 | $5.80 | 40,274,540 |
| 2016-03-28 | $6.21 | $6.22 | $5.98 | $6.03 | $6.01 | 50,941,280 |
| 2016-03-25 | $6.27 | $6.32 | $6.08 | $6.22 | $6.20 | 76,265,490 |
| 2016-03-24 | $6.18 | $6.29 | $6.06 | $6.07 | $6.05 | 60,089,430 |
| 2016-03-23 | $6.29 | $6.45 | $6.24 | $6.34 | $6.32 | 69,870,940 |
| 2016-03-22 | $6.30 | $6.46 | $6.21 | $6.29 | $6.27 | 92,199,200 |
| 2016-03-21 | $5.97 | $6.48 | $5.95 | $6.44 | $6.42 | 115,988,810 |
| 2016-03-18 | $5.90 | $6.10 | $5.89 | $5.97 | $5.95 | 85,000,730 |
| 2016-03-17 | $5.78 | $5.85 | $5.61 | $5.83 | $5.81 | 59,000,740 |
| 2016-03-16 | $5.78 | $5.82 | $5.50 | $5.62 | $5.60 | 50,234,050 |
| 2016-03-15 | $5.81 | $5.88 | $5.66 | $5.76 | $5.74 | 56,394,580 |
| 2016-03-14 | $5.83 | $6.07 | $5.73 | $5.98 | $5.96 | 63,614,470 |
| 2016-03-11 | $5.70 | $5.83 | $5.70 | $5.77 | $5.75 | 45,919,230 |
| 2016-03-10 | $5.96 | $5.99 | $5.71 | $5.72 | $5.70 | 53,139,800 |
| 2016-03-09 | $5.91 | $6.08 | $5.70 | $5.95 | $5.93 | 89,636,490 |
| 2016-03-08 | $6.40 | $6.51 | $5.92 | $6.28 | $6.26 | 125,020,810 |
| 2016-03-07 | $6.40 | $6.64 | $6.27 | $6.58 | $6.56 | 192,776,090 |
| 2016-03-04 | $6.22 | $6.25 | $5.81 | $6.04 | $6.02 | 168,364,260 |
| 2016-03-03 | $5.66 | $5.96 | $5.62 | $5.96 | $5.94 | 50,172,500 |
| 2016-03-02 | $4.95 | $5.45 | $4.95 | $5.42 | $5.40 | 75,941,210 |
| 2016-03-01 | $4.84 | $5.02 | $4.81 | $4.95 | $4.93 | 32,801,250 |
| 2016-02-29 | $5.10 | $5.10 | $4.68 | $4.81 | $4.79 | 37,726,290 |
| 2016-02-26 | $5.16 | $5.21 | $5.00 | $5.12 | $5.10 | 36,587,140 |
| 2016-02-25 | $5.69 | $5.69 | $5.13 | $5.13 | $5.11 | 55,808,880 |
| 2016-02-24 | $5.70 | $5.75 | $5.56 | $5.70 | $5.68 | 62,816,000 |
| 2016-02-23 | $5.55 | $5.88 | $5.46 | $5.85 | $5.83 | 78,000,860 |
| 2016-02-22 | $5.48 | $5.59 | $5.45 | $5.54 | $5.52 | 48,527,640 |
| 2016-02-19 | $5.45 | $5.48 | $5.35 | $5.42 | $5.40 | 26,211,430 |
| 2016-02-18 | $5.53 | $5.62 | $5.46 | $5.48 | $5.46 | 36,117,740 |
| 2016-02-17 | $5.46 | $5.54 | $5.36 | $5.49 | $5.47 | 35,439,020 |
| 2016-02-16 | $5.45 | $5.63 | $5.35 | $5.51 | $5.49 | 49,760,220 |
| 2016-02-15 | $5.08 | $5.39 | $5.03 | $5.36 | $5.34 | 35,344,240 |
| 2016-02-12 | $5.26 | $5.26 | $5.26 | $5.26 | $5.24 | 0 |
| 2016-02-11 | $5.26 | $5.26 | $5.26 | $5.26 | $5.24 | 0 |
| 2016-02-10 | $5.26 | $5.26 | $5.26 | $5.26 | $5.24 | 0 |
| 2016-02-09 | $5.26 | $5.26 | $5.26 | $5.26 | $5.24 | 0 |
| 2016-02-08 | $5.26 | $5.26 | $5.26 | $5.26 | $5.24 | 0 |
| 2016-02-05 | $5.22 | $5.32 | $5.11 | $5.26 | $5.24 | 34,588,430 |
| 2016-02-04 | $5.07 | $5.26 | $5.07 | $5.19 | $5.17 | 37,697,520 |
| 2016-02-03 | $5.00 | $5.07 | $4.92 | $5.06 | $5.04 | 20,553,610 |
| 2016-02-02 | $4.96 | $5.09 | $4.94 | $5.06 | $5.04 | 23,324,100 |
| 2016-02-01 | $5.03 | $5.13 | $4.81 | $4.93 | $4.91 | 27,754,660 |
| 2016-01-29 | $4.93 | $5.13 | $4.87 | $5.06 | $5.04 | 26,856,040 |
| 2016-01-28 | $5.20 | $5.30 | $4.88 | $4.91 | $4.89 | 33,121,660 |
| 2016-01-27 | $5.33 | $5.35 | $5.01 | $5.18 | $5.16 | 34,110,860 |
| 2016-01-26 | $5.80 | $5.84 | $5.29 | $5.29 | $5.27 | 39,672,680 |
| 2016-01-25 | $5.85 | $5.88 | $5.78 | $5.88 | $5.86 | 25,515,920 |
| 2016-01-22 | $5.80 | $5.85 | $5.63 | $5.80 | $5.78 | 22,717,540 |
| 2016-01-21 | $5.89 | $6.01 | $5.70 | $5.72 | $5.70 | 24,044,700 |
| 2016-01-20 | $5.97 | $6.08 | $5.87 | $5.98 | $5.96 | 27,017,060 |
| 2016-01-19 | $5.85 | $6.04 | $5.80 | $6.02 | $6.00 | 27,567,750 |
| 2016-01-18 | $5.75 | $5.95 | $5.66 | $5.85 | $5.83 | 24,069,920 |
| 2016-01-15 | $6.12 | $6.16 | $5.76 | $5.85 | $5.83 | 32,575,030 |
| 2016-01-14 | $5.92 | $6.20 | $5.83 | $6.18 | $6.16 | 30,861,300 |
| 2016-01-13 | $6.29 | $6.36 | $6.03 | $6.06 | $6.04 | 26,542,390 |
| 2016-01-12 | $6.21 | $6.32 | $6.08 | $6.22 | $6.20 | 27,817,070 |
| 2016-01-11 | $6.39 | $6.68 | $6.10 | $6.18 | $6.16 | 45,373,480 |
| 2016-01-08 | $6.39 | $6.60 | $6.02 | $6.50 | $6.48 | 47,947,520 |
| 2016-01-07 | $6.74 | $6.74 | $6.18 | $6.19 | $6.17 | 10,613,600 |
| 2016-01-06 | $6.70 | $6.88 | $6.69 | $6.87 | $6.84 | 30,998,000 |
| 2016-01-05 | $6.53 | $6.81 | $6.30 | $6.69 | $6.66 | 47,800,590 |
| 2016-01-04 | $7.51 | $7.58 | $6.80 | $6.80 | $6.77 | 40,971,240 |
| 2016-01-01 | $7.56 | $7.56 | $7.56 | $7.56 | $7.53 | 0 |
| 2015-12-31 | $7.69 | $7.75 | $7.55 | $7.56 | $7.53 | 27,949,900 |
| 2015-12-30 | $7.80 | $7.80 | $7.62 | $7.70 | $7.67 | 36,402,490 |
| 2015-12-29 | $7.65 | $7.76 | $7.52 | $7.74 | $7.71 | 34,086,050 |
| 2015-12-28 | $8.03 | $8.07 | $7.67 | $7.68 | $7.65 | 58,250,680 |
| 2015-12-25 | $8.09 | $8.10 | $7.90 | $8.03 | $8.00 | 47,812,800 |
| 2015-12-24 | $7.93 | $8.21 | $7.88 | $8.11 | $8.08 | 87,375,970 |
| 2015-12-23 | $8.10 | $8.13 | $7.86 | $7.90 | $7.87 | 58,062,350 |
| 2015-12-22 | $7.96 | $8.30 | $7.82 | $8.14 | $8.11 | 95,699,240 |
| 2015-12-21 | $7.73 | $8.00 | $7.71 | $7.97 | $7.94 | 77,493,740 |
| 2015-12-18 | $7.67 | $7.83 | $7.59 | $7.80 | $7.77 | 62,619,390 |
| 2015-12-17 | $7.59 | $7.73 | $7.58 | $7.70 | $7.67 | 44,355,120 |
| 2015-12-16 | $7.69 | $7.75 | $7.51 | $7.54 | $7.51 | 40,712,250 |
| 2015-12-15 | $7.65 | $7.80 | $7.59 | $7.67 | $7.64 | 36,945,480 |
| 2015-12-14 | $7.34 | $7.64 | $7.32 | $7.63 | $7.60 | 47,520,160 |
| 2015-12-11 | $7.53 | $7.60 | $7.34 | $7.46 | $7.43 | 28,876,910 |
| 2015-12-10 | $7.60 | $7.78 | $7.56 | $7.58 | $7.55 | 32,650,690 |
| 2015-12-09 | $7.61 | $7.76 | $7.55 | $7.68 | $7.65 | 34,037,700 |
| 2015-12-08 | $8.03 | $8.08 | $7.68 | $7.70 | $7.67 | 60,307,090 |
| 2015-12-07 | $8.15 | $8.30 | $8.03 | $8.15 | $8.12 | 82,058,640 |
| 2015-12-04 | $7.76 | $8.28 | $7.58 | $8.15 | $8.12 | 113,713,600 |
| 2015-12-03 | $7.62 | $7.86 | $7.50 | $7.82 | $7.79 | 64,410,500 |
| 2015-12-02 | $7.94 | $7.95 | $7.43 | $7.74 | $7.71 | 79,968,230 |
| 2015-12-01 | $7.27 | $7.73 | $7.21 | $7.68 | $7.65 | 45,894,660 |
| 2015-11-30 | $7.46 | $7.54 | $6.87 | $7.29 | $7.26 | 45,904,920 |
| 2015-11-27 | $8.10 | $8.15 | $7.34 | $7.43 | $7.40 | 71,063,210 |
| 2015-11-26 | $7.98 | $8.40 | $7.95 | $8.15 | $8.12 | 102,906,250 |
| 2015-11-25 | $8.00 | $8.07 | $7.93 | $7.98 | $7.95 | 57,230,160 |
| 2015-11-24 | $7.81 | $8.02 | $7.67 | $7.98 | $7.95 | 57,170,840 |
| 2015-11-23 | $7.77 | $8.04 | $7.74 | $7.86 | $7.83 | 79,297,490 |
| 2015-11-20 | $7.77 | $7.83 | $7.70 | $7.75 | $7.72 | 43,985,230 |
| 2015-11-19 | $7.73 | $7.78 | $7.58 | $7.77 | $7.74 | 35,982,100 |
| 2015-11-18 | $7.84 | $7.89 | $7.65 | $7.70 | $7.67 | 49,560,360 |
| 2015-11-17 | $7.75 | $7.98 | $7.74 | $7.84 | $7.81 | 88,489,990 |
| 2015-11-16 | $7.40 | $7.69 | $7.36 | $7.66 | $7.63 | 36,860,780 |
| 2015-11-13 | $7.70 | $7.78 | $7.53 | $7.56 | $7.53 | 52,825,510 |
| 2015-11-12 | $7.91 | $7.94 | $7.72 | $7.79 | $7.76 | 49,701,410 |
| 2015-11-11 | $8.01 | $8.06 | $7.81 | $7.91 | $7.88 | 63,772,990 |
| 2015-11-10 | $7.80 | $8.04 | $7.70 | $7.97 | $7.94 | 86,077,660 |
| 2015-11-09 | $7.78 | $8.13 | $7.78 | $7.85 | $7.82 | 87,590,940 |
| 2015-11-06 | $7.78 | $7.88 | $7.70 | $7.83 | $7.80 | 65,454,720 |
| 2015-11-05 | $7.60 | $7.86 | $7.52 | $7.75 | $7.72 | 103,498,860 |
| 2015-11-04 | $7.25 | $7.57 | $7.25 | $7.56 | $7.53 | 72,392,490 |
| 2015-11-03 | $7.25 | $7.48 | $7.20 | $7.27 | $7.24 | 55,752,010 |
| 2015-11-02 | $7.27 | $7.33 | $7.06 | $7.10 | $7.07 | 50,349,590 |
| 2015-10-30 | $7.48 | $7.51 | $7.32 | $7.38 | $7.35 | 35,754,990 |
| 2015-10-29 | $7.47 | $7.60 | $7.34 | $7.52 | $7.49 | 37,641,570 |
| 2015-10-28 | $7.58 | $7.77 | $7.36 | $7.41 | $7.38 | 51,833,540 |
| 2015-10-27 | $7.71 | $7.74 | $7.32 | $7.65 | $7.62 | 61,871,530 |
| 2015-10-26 | $7.75 | $7.97 | $7.57 | $7.82 | $7.79 | 86,427,890 |
| 2015-10-23 | $7.55 | $7.68 | $7.38 | $7.64 | $7.61 | 69,632,970 |
| 2015-10-22 | $7.30 | $7.53 | $7.16 | $7.49 | $7.46 | 71,187,940 |
| 2015-10-21 | $8.10 | $8.11 | $7.35 | $7.35 | $7.32 | 112,169,620 |
| 2015-10-20 | $8.13 | $8.27 | $7.98 | $8.17 | $8.14 | 76,410,980 |
| 2015-10-19 | $8.05 | $8.20 | $7.93 | $8.15 | $8.12 | 96,397,900 |
| 2015-10-16 | $8.10 | $8.11 | $7.93 | $8.06 | $8.03 | 80,450,820 |
| 2015-10-15 | $7.90 | $8.14 | $7.70 | $8.11 | $8.08 | 98,848,050 |
| 2015-10-14 | $8.30 | $8.48 | $7.91 | $7.98 | $7.95 | 162,448,980 |
| 2015-10-13 | $8.08 | $8.36 | $7.91 | $8.30 | $8.27 | 80,771,150 |
| 2015-10-12 | $8.15 | $8.80 | $8.07 | $8.08 | $8.05 | 155,970,830 |
| 2015-10-09 | $7.70 | $8.10 | $7.61 | $8.09 | $8.06 | 83,664,040 |
| 2015-10-08 | $7.83 | $8.13 | $7.60 | $7.70 | $7.67 | 123,109,930 |
| 2015-10-07 | $7.39 | $7.39 | $7.39 | $7.39 | $7.36 | 0 |
| 2015-10-06 | $7.39 | $7.39 | $7.39 | $7.39 | $7.36 | 0 |
| 2015-10-05 | $7.39 | $7.39 | $7.39 | $7.39 | $7.36 | 0 |
| 2015-10-02 | $7.39 | $7.39 | $7.39 | $7.39 | $7.36 | 0 |
| 2015-10-01 | $7.39 | $7.39 | $7.39 | $7.39 | $7.36 | 0 |
| 2015-09-30 | $6.93 | $7.50 | $6.93 | $7.39 | $7.36 | 92,008,650 |
| 2015-09-29 | $6.67 | $7.29 | $6.62 | $6.99 | $6.96 | 88,785,970 |
| 2015-09-28 | $6.64 | $6.90 | $6.42 | $6.82 | $6.79 | 37,363,580 |
| 2015-09-25 | $6.80 | $6.97 | $6.57 | $6.59 | $6.57 | 40,913,110 |
| 2015-09-24 | $6.75 | $6.90 | $6.71 | $6.82 | $6.79 | 35,792,950 |
| 2015-09-23 | $6.85 | $6.94 | $6.60 | $6.72 | $6.69 | 50,586,620 |
| 2015-09-22 | $6.74 | $7.11 | $6.64 | $7.08 | $7.05 | 74,042,350 |
| 2015-09-21 | $6.40 | $6.78 | $6.37 | $6.73 | $6.70 | 38,529,990 |
| 2015-09-18 | $6.54 | $6.67 | $6.37 | $6.55 | $6.53 | 29,224,090 |
| 2015-09-17 | $6.68 | $6.92 | $6.45 | $6.47 | $6.45 | 55,725,310 |
| 2015-09-16 | $6.19 | $6.78 | $6.10 | $6.74 | $6.71 | 54,558,950 |
| 2015-09-15 | $6.55 | $6.68 | $6.16 | $6.16 | $6.14 | 60,277,190 |
| 2015-09-14 | $7.30 | $7.63 | $6.52 | $6.84 | $6.81 | 102,632,470 |
| 2015-09-11 | $6.99 | $7.29 | $6.95 | $7.20 | $7.17 | 45,283,500 |
| 2015-09-10 | $7.13 | $7.35 | $7.00 | $7.04 | $7.01 | 49,590,350 |
| 2015-09-09 | $7.00 | $7.38 | $6.95 | $7.22 | $7.19 | 64,221,440 |
| 2015-09-08 | $6.57 | $7.10 | $6.42 | $6.93 | $6.90 | 42,515,230 |
| 2015-09-07 | $6.60 | $6.99 | $6.45 | $6.57 | $6.55 | 53,428,260 |
| 2015-09-04 | $6.45 | $6.45 | $6.45 | $6.45 | $6.43 | 0 |
| 2015-09-03 | $6.45 | $6.45 | $6.45 | $6.45 | $6.43 | 0 |
| 2015-09-02 | $6.66 | $7.34 | $6.44 | $6.45 | $6.43 | 55,545,100 |
| 2015-09-01 | $7.35 | $7.35 | $6.72 | $7.15 | $7.12 | 114,913,870 |
| 2015-08-31 | $7.36 | $7.49 | $6.96 | $7.46 | $7.43 | 90,970,960 |
| 2015-08-28 | $6.91 | $7.50 | $6.70 | $7.50 | $7.47 | 116,013,760 |
| 2015-08-27 | $6.85 | $6.98 | $6.00 | $6.82 | $6.79 | 96,689,070 |
| 2015-08-26 | $7.10 | $7.65 | $6.65 | $6.65 | $6.62 | 95,354,620 |
| 2015-08-25 | $7.39 | $7.57 | $7.39 | $7.39 | $7.36 | 91,905,430 |
| 2015-08-24 | $8.30 | $8.44 | $8.21 | $8.21 | $8.18 | 36,125,930 |
| 2015-08-21 | $9.77 | $9.96 | $9.12 | $9.12 | $9.09 | 114,052,450 |
| 2015-08-20 | $10.51 | $10.99 | $10.09 | $10.13 | $10.09 | 180,494,540 |
| 2015-08-19 | $9.35 | $10.52 | $9.33 | $10.52 | $10.48 | 191,023,610 |
| 2015-08-18 | $10.26 | $10.76 | $9.20 | $9.56 | $9.52 | 149,093,470 |
| 2015-08-17 | $9.58 | $10.42 | $9.46 | $10.21 | $10.17 | 118,884,210 |
| 2015-08-14 | $9.82 | $10.00 | $9.45 | $9.72 | $9.68 | 102,314,770 |
| 2015-08-13 | $9.50 | $9.90 | $9.21 | $9.81 | $9.77 | 108,649,760 |
| 2015-08-12 | $8.87 | $9.90 | $8.70 | $9.68 | $9.64 | 180,324,910 |
| 2015-08-11 | $8.89 | $9.37 | $8.69 | $9.01 | $8.98 | 118,436,650 |
| 2015-08-10 | $8.66 | $9.00 | $8.51 | $8.90 | $8.87 | 94,662,500 |
| 2015-08-07 | $8.40 | $8.63 | $8.30 | $8.53 | $8.50 | 86,717,760 |
| 2015-08-06 | $7.84 | $8.45 | $7.80 | $8.32 | $8.29 | 69,579,800 |
| 2015-08-05 | $8.25 | $8.36 | $8.00 | $8.03 | $8.00 | 53,237,670 |
| 2015-08-04 | $7.88 | $8.40 | $7.75 | $8.34 | $8.31 | 67,620,210 |
| 2015-08-03 | $7.75 | $8.15 | $7.31 | $7.85 | $7.82 | 61,816,520 |
| 2015-07-31 | $8.03 | $8.29 | $7.57 | $7.86 | $7.83 | 66,576,090 |
| 2015-07-30 | $8.49 | $8.82 | $8.08 | $8.20 | $8.17 | 89,675,970 |
| 2015-07-29 | $8.24 | $8.71 | $7.96 | $8.64 | $8.61 | 126,953,520 |
| 2015-07-28 | $7.18 | $8.47 | $6.96 | $8.33 | $8.30 | 148,787,910 |
| 2015-07-27 | $8.22 | $8.98 | $7.65 | $7.70 | $7.67 | 149,130,440 |
| 2015-07-24 | $8.87 | $8.95 | $8.30 | $8.50 | $8.47 | 130,140,620 |
| 2015-07-23 | $8.50 | $9.03 | $8.50 | $8.92 | $8.89 | 169,432,920 |
| 2015-07-22 | $8.10 | $8.45 | $7.97 | $8.35 | $8.32 | 133,835,720 |
| 2015-07-21 | $7.75 | $8.27 | $7.65 | $8.23 | $8.20 | 103,450,850 |
| 2015-07-20 | $7.69 | $8.10 | $7.57 | $7.91 | $7.88 | 104,960,090 |
| 2015-07-17 | $7.18 | $7.80 | $7.18 | $7.69 | $7.66 | 93,037,100 |
| 2015-07-16 | $6.95 | $7.34 | $6.49 | $7.18 | $7.15 | 77,421,470 |
| 2015-07-15 | $7.97 | $7.97 | $6.78 | $6.95 | $6.92 | 167,829,820 |
| 2015-07-14 | $7.26 | $7.26 | $7.26 | $7.26 | $7.23 | 5,147,760 |
| 2015-07-13 | $6.60 | $6.60 | $6.60 | $6.60 | $6.58 | 3,876,060 |
| 2015-07-10 | $6.00 | $6.00 | $6.00 | $6.00 | $5.98 | 0 |
| 2015-07-09 | $6.00 | $6.00 | $6.00 | $6.00 | $5.98 | 0 |
| 2015-07-08 | $6.00 | $6.00 | $6.00 | $6.00 | $5.98 | 0 |
| 2015-07-07 | $6.49 | $6.49 | $5.99 | $6.00 | $5.98 | 159,609,950 |
| 2015-07-06 | $7.88 | $8.07 | $6.62 | $6.65 | $6.62 | 138,582,720 |
| 2015-07-03 | $7.98 | $8.35 | $7.36 | $7.36 | $7.33 | 97,446,790 |
| 2015-07-02 | $8.91 | $9.10 | $8.13 | $8.18 | $8.15 | 95,723,620 |
| 2015-07-01 | $9.60 | $10.07 | $9.00 | $9.02 | $8.99 | 106,954,800 |
| 2015-06-30 | $9.08 | $9.95 | $8.17 | $9.78 | $9.74 | 131,866,850 |
| 2015-06-29 | $10.31 | $10.41 | $9.08 | $9.08 | $9.05 | 105,745,030 |
| 2015-06-26 | $10.79 | $11.04 | $10.09 | $10.09 | $10.05 | 75,158,980 |
| 2015-06-25 | $11.78 | $12.00 | $11.02 | $11.21 | $11.17 | 83,974,110 |
| 2015-06-24 | $11.45 | $11.85 | $11.22 | $11.69 | $11.65 | 79,413,690 |
| 2015-06-23 | $11.33 | $11.53 | $10.20 | $11.39 | $11.35 | 74,683,130 |
| 2015-06-22 | $11.33 | $11.33 | $11.33 | $11.33 | $11.29 | 0 |
| 2015-06-19 | $12.01 | $12.40 | $11.29 | $11.33 | $11.29 | 71,826,210 |
| 2015-06-18 | $12.90 | $13.25 | $12.42 | $12.54 | $12.49 | 91,135,260 |
| 2015-06-17 | $12.24 | $13.14 | $12.12 | $13.00 | $12.95 | 103,099,360 |
| 2015-06-16 | $12.75 | $12.88 | $12.10 | $12.22 | $12.17 | 98,078,460 |
| 2015-06-15 | $13.65 | $13.68 | $12.90 | $12.97 | $12.92 | 130,556,610 |
| 2015-06-12 | $13.57 | $14.03 | $13.45 | $13.66 | $13.61 | 163,819,360 |
| 2015-06-11 | $13.16 | $13.70 | $13.10 | $13.68 | $13.63 | 152,294,790 |
| 2015-06-10 | $12.93 | $13.47 | $12.75 | $13.19 | $13.14 | 112,335,310 |
| 2015-06-09 | $13.45 | $13.47 | $12.92 | $13.14 | $13.09 | 110,503,680 |
| 2015-06-08 | $13.44 | $13.67 | $13.05 | $13.44 | $13.39 | 159,022,250 |
| 2015-06-05 | $12.78 | $13.45 | $12.61 | $13.29 | $13.24 | 181,052,370 |
| 2015-06-04 | $12.80 | $12.89 | $11.64 | $12.67 | $12.62 | 123,410,210 |
| 2015-06-03 | $13.15 | $13.48 | $12.60 | $12.93 | $12.88 | 154,583,160 |
| 2015-06-02 | $12.51 | $13.18 | $12.34 | $13.14 | $13.09 | 172,133,590 |
| 2015-06-01 | $11.92 | $12.62 | $11.70 | $12.59 | $12.54 | 154,579,020 |
| 2015-05-29 | $12.41 | $12.55 | $11.32 | $11.91 | $11.87 | 155,399,000 |
| 2015-05-28 | $13.98 | $14.21 | $12.38 | $12.38 | $12.33 | 264,903,500 |
| 2015-05-27 | $13.30 | $13.76 | $13.01 | $13.76 | $13.71 | 250,471,120 |
| 2015-05-26 | $12.24 | $12.77 | $11.92 | $12.51 | $12.46 | 197,024,290 |
| 2015-05-25 | $11.86 | $12.41 | $11.75 | $12.19 | $12.14 | 174,638,260 |
| 2015-05-22 | $11.75 | $12.01 | $11.56 | $11.93 | $11.88 | 138,489,100 |
| 2015-05-21 | $11.40 | $11.79 | $11.35 | $11.72 | $11.68 | 124,969,970 |
| 2015-05-20 | $11.35 | $11.66 | $11.28 | $11.38 | $11.34 | 109,983,640 |
| 2015-05-19 | $11.20 | $11.39 | $11.10 | $11.35 | $11.31 | 90,555,180 |
| 2015-05-18 | $11.24 | $11.61 | $11.11 | $11.19 | $11.15 | 76,953,830 |
| 2015-05-15 | $11.32 | $11.65 | $11.03 | $11.19 | $11.15 | 101,000,740 |
| 2015-05-14 | $11.56 | $11.71 | $11.34 | $11.38 | $11.34 | 93,059,310 |
| 2015-05-13 | $11.30 | $12.09 | $11.12 | $11.74 | $11.70 | 154,889,060 |
| 2015-05-12 | $11.06 | $11.35 | $10.98 | $11.19 | $11.15 | 92,658,560 |
| 2015-05-11 | $10.84 | $11.13 | $10.50 | $11.07 | $11.03 | 99,927,990 |
| 2015-05-08 | $10.75 | $10.96 | $10.44 | $10.83 | $10.79 | 74,589,620 |
| 2015-05-07 | $11.08 | $11.20 | $10.52 | $10.64 | $10.60 | 83,179,390 |
| 2015-05-06 | $11.85 | $12.05 | $10.92 | $11.24 | $11.20 | 105,583,850 |
| 2015-05-05 | $12.25 | $12.39 | $11.74 | $11.80 | $11.76 | 128,979,940 |
| 2015-05-04 | $11.98 | $12.68 | $11.59 | $12.58 | $12.53 | 192,507,090 |
China Hainan Rubber Industry Group (601118) News Headlines
Recent China Hainan Rubber Industry Group (601118) News
Similar Companies to China Hainan Rubber Industry Group (601118) 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 | -- | -- | -- |