China Xd Electric Company Ltd (601179) Exchange: SHG
Data as of Aug. 20, 2025
$6.58 ($0.06) 0.92%
China Xd Electric Company Ltd - Daily Information
Click for more stock information on China Xd Electric Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $6.51 |
| Previous Close | $6.58 |
| High | $6.58 |
| Low | $6.49 |
| Adjusted Open | $6.51 |
| Previous Adjusted Close | $6.58 |
| Adjusted High | $6.58 |
| Adjusted Low | $6.49 |
Invest in China Xd Electric Company Ltd (601179)
Historical Stock Data for China Xd Electric Company Ltd (601179)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $6.51 | $6.58 | $6.49 | $6.58 | $6.58 | 42,325,510 |
| 2025-08-07 | $6.57 | $6.58 | $6.49 | $6.52 | $6.52 | 42,821,460 |
| 2025-08-06 | $6.56 | $6.58 | $6.51 | $6.57 | $6.57 | 44,596,860 |
| 2025-08-05 | $6.53 | $6.59 | $6.53 | $6.55 | $6.55 | 38,792,610 |
| 2025-08-04 | $6.46 | $6.55 | $6.45 | $6.55 | $6.55 | 37,599,280 |
| 2025-08-01 | $6.54 | $6.57 | $6.49 | $6.50 | $6.50 | 41,680,730 |
| 2025-07-31 | $6.65 | $6.66 | $6.53 | $6.55 | $6.55 | 62,013,030 |
| 2025-07-30 | $6.70 | $6.75 | $6.62 | $6.66 | $6.66 | 59,148,220 |
| 2025-07-29 | $6.71 | $6.72 | $6.62 | $6.72 | $6.72 | 76,294,470 |
| 2025-07-28 | $6.73 | $6.76 | $6.67 | $6.72 | $6.72 | 72,595,010 |
| 2025-07-25 | $6.90 | $6.92 | $6.76 | $6.77 | $6.77 | 121,894,430 |
| 2025-07-24 | $6.91 | $7.04 | $6.80 | $6.96 | $6.96 | 168,248,110 |
| 2025-07-23 | $7.51 | $7.56 | $7.00 | $7.01 | $7.01 | 299,408,300 |
| 2025-07-22 | $7.31 | $7.66 | $6.97 | $7.47 | $7.47 | 461,542,640 |
| 2025-07-21 | $6.59 | $6.97 | $6.46 | $6.97 | $6.97 | 284,464,790 |
| 2025-07-18 | $6.31 | $6.36 | $6.30 | $6.34 | $6.34 | 47,724,590 |
| 2025-07-17 | $6.30 | $6.33 | $6.28 | $6.31 | $6.31 | 35,771,690 |
| 2025-07-16 | $6.38 | $6.41 | $6.28 | $6.30 | $6.30 | 49,611,770 |
| 2025-07-15 | $6.43 | $6.44 | $6.30 | $6.35 | $6.35 | 73,394,020 |
| 2025-07-14 | $6.28 | $6.54 | $6.28 | $6.45 | $6.45 | 118,340,860 |
| 2025-07-11 | $6.30 | $6.31 | $6.25 | $6.29 | $6.29 | 41,296,000 |
| 2025-07-10 | $6.31 | $6.35 | $6.27 | $6.31 | $6.31 | 45,834,190 |
| 2025-07-09 | $6.32 | $6.42 | $6.29 | $6.31 | $6.31 | 63,417,330 |
| 2025-07-08 | $6.29 | $6.36 | $6.24 | $6.32 | $6.32 | 72,390,540 |
| 2025-07-07 | $6.16 | $6.29 | $6.16 | $6.28 | $6.28 | 77,447,650 |
| 2025-07-04 | $6.14 | $6.18 | $6.12 | $6.14 | $6.14 | 33,641,520 |
| 2025-07-03 | $6.15 | $6.16 | $6.12 | $6.14 | $6.14 | 25,353,120 |
| 2025-07-02 | $6.11 | $6.17 | $6.11 | $6.15 | $6.15 | 40,817,840 |
| 2025-06-30 | $6.12 | $6.15 | $6.10 | $6.14 | $6.14 | 39,494,770 |
| 2025-06-27 | $6.08 | $6.17 | $6.07 | $6.12 | $6.12 | 60,326,540 |
| 2025-06-26 | $6.08 | $6.15 | $6.05 | $6.06 | $6.06 | 47,288,730 |
| 2025-06-25 | $6.07 | $6.08 | $6.04 | $6.07 | $6.07 | 41,000,340 |
| 2025-06-24 | $5.98 | $6.06 | $5.98 | $6.05 | $6.05 | 35,888,930 |
| 2025-06-23 | $5.94 | $5.98 | $5.91 | $5.97 | $5.97 | 33,228,150 |
| 2025-06-20 | $6.01 | $6.04 | $5.96 | $5.97 | $5.97 | 34,616,220 |
| 2025-06-19 | $6.13 | $6.14 | $6.02 | $6.02 | $6.02 | 59,605,620 |
| 2025-06-18 | $6.16 | $6.18 | $6.13 | $6.14 | $6.14 | 30,664,400 |
| 2025-06-17 | $6.16 | $6.18 | $6.14 | $6.18 | $6.18 | 26,551,700 |
| 2025-06-13 | $6.19 | $6.21 | $6.16 | $6.17 | $6.17 | 38,550,350 |
| 2025-06-12 | $6.23 | $6.24 | $6.19 | $6.20 | $6.20 | 37,186,700 |
| 2025-06-11 | $6.22 | $6.26 | $6.21 | $6.24 | $6.24 | 40,046,390 |
| 2025-06-10 | $6.29 | $6.30 | $6.19 | $6.23 | $6.23 | 50,934,740 |
| 2025-06-09 | $6.31 | $6.34 | $6.26 | $6.29 | $6.29 | 43,942,930 |
| 2025-06-06 | $6.25 | $6.35 | $6.22 | $6.28 | $6.28 | 59,002,580 |
| 2025-06-05 | $6.25 | $6.29 | $6.22 | $6.25 | $6.25 | 35,383,170 |
| 2025-06-04 | $6.24 | $6.25 | $6.21 | $6.24 | $6.24 | 36,042,010 |
| 2025-06-03 | $6.21 | $6.24 | $6.19 | $6.24 | $6.24 | 33,036,580 |
| 2025-05-30 | $6.33 | $6.34 | $6.23 | $6.23 | $6.23 | 54,993,090 |
| 2025-05-29 | $6.37 | $6.37 | $6.31 | $6.34 | $6.34 | 49,933,050 |
| 2025-05-28 | $6.24 | $6.40 | $6.24 | $6.37 | $6.37 | 96,593,990 |
| 2025-05-27 | $6.31 | $6.33 | $6.23 | $6.24 | $6.24 | 41,135,780 |
| 2025-05-26 | $6.18 | $6.32 | $6.17 | $6.31 | $6.31 | 67,310,550 |
| 2025-05-23 | $6.23 | $6.28 | $6.18 | $6.19 | $6.19 | 42,761,500 |
| 2025-05-22 | $6.30 | $6.31 | $6.22 | $6.23 | $6.23 | 46,282,000 |
| 2025-05-21 | $6.34 | $6.38 | $6.30 | $6.31 | $6.31 | 47,964,200 |
| 2025-05-20 | $6.31 | $6.35 | $6.28 | $6.33 | $6.33 | 33,170,600 |
| 2025-05-19 | $6.28 | $6.34 | $6.23 | $6.31 | $6.31 | 37,609,220 |
| 2025-05-16 | $6.29 | $6.36 | $6.27 | $6.28 | $6.28 | 41,917,740 |
| 2025-05-15 | $6.38 | $6.40 | $6.29 | $6.29 | $6.29 | 47,634,200 |
| 2025-05-14 | $6.38 | $6.42 | $6.31 | $6.40 | $6.40 | 59,439,250 |
| 2025-05-13 | $6.40 | $6.47 | $6.35 | $6.42 | $6.42 | 74,020,600 |
| 2025-05-12 | $6.35 | $6.38 | $6.33 | $6.36 | $6.36 | 35,958,810 |
| 2025-05-09 | $6.37 | $6.39 | $6.30 | $6.31 | $6.31 | 37,899,740 |
| 2025-05-08 | $6.35 | $6.40 | $6.32 | $6.37 | $6.37 | 45,313,390 |
| 2025-05-07 | $6.40 | $6.43 | $6.32 | $6.36 | $6.36 | 61,044,320 |
| 2025-05-06 | $6.24 | $6.35 | $6.20 | $6.35 | $6.35 | 80,616,650 |
| 2025-04-30 | $6.25 | $6.27 | $6.19 | $6.21 | $6.21 | 52,373,140 |
| 2025-04-29 | $6.27 | $6.35 | $6.20 | $6.26 | $6.26 | 51,165,450 |
| 2025-04-28 | $6.36 | $6.38 | $6.23 | $6.25 | $6.25 | 59,294,770 |
| 2025-04-25 | $6.35 | $6.39 | $6.26 | $6.34 | $6.34 | 69,377,220 |
| 2025-04-24 | $6.21 | $6.46 | $6.19 | $6.34 | $6.34 | 109,757,280 |
| 2025-04-23 | $6.23 | $6.25 | $6.18 | $6.20 | $6.20 | 37,723,250 |
| 2025-04-22 | $6.27 | $6.27 | $6.20 | $6.21 | $6.21 | 42,135,370 |
| 2025-04-21 | $6.28 | $6.37 | $6.25 | $6.29 | $6.29 | 51,029,300 |
| 2025-04-18 | $6.14 | $6.28 | $6.13 | $6.25 | $6.25 | 56,672,830 |
| 2025-04-17 | $6.15 | $6.19 | $6.13 | $6.16 | $6.16 | 40,381,130 |
| 2025-04-16 | $6.30 | $6.30 | $6.11 | $6.18 | $6.18 | 68,272,150 |
| 2025-04-15 | $6.43 | $6.46 | $6.26 | $6.29 | $6.29 | 71,443,070 |
| 2025-04-14 | $6.38 | $6.40 | $6.32 | $6.36 | $6.36 | 47,893,850 |
| 2025-04-11 | $6.41 | $6.41 | $6.25 | $6.31 | $6.31 | 60,773,880 |
| 2025-04-10 | $6.50 | $6.58 | $6.36 | $6.42 | $6.42 | 72,087,950 |
| 2025-04-09 | $6.21 | $6.50 | $6.12 | $6.45 | $6.45 | 76,405,700 |
| 2025-04-08 | $6.11 | $6.35 | $6.08 | $6.31 | $6.31 | 92,377,610 |
| 2025-04-07 | $6.55 | $6.59 | $6.12 | $6.12 | $6.12 | 75,793,980 |
| 2025-04-03 | $6.71 | $6.86 | $6.70 | $6.80 | $6.80 | 47,135,920 |
| 2025-04-02 | $6.77 | $6.83 | $6.66 | $6.77 | $6.77 | 45,802,230 |
| 2025-04-01 | $6.62 | $6.78 | $6.61 | $6.77 | $6.77 | 59,995,900 |
| 2025-03-31 | $6.72 | $6.81 | $6.62 | $6.63 | $6.63 | 60,914,750 |
| 2025-03-28 | $6.75 | $6.77 | $6.67 | $6.72 | $6.72 | 39,597,730 |
| 2025-03-27 | $6.85 | $6.86 | $6.70 | $6.75 | $6.75 | 46,495,230 |
| 2025-03-26 | $6.90 | $6.91 | $6.81 | $6.85 | $6.85 | 59,972,120 |
| 2025-03-25 | $6.78 | $6.98 | $6.74 | $6.92 | $6.92 | 107,171,790 |
| 2025-03-24 | $6.66 | $6.85 | $6.66 | $6.78 | $6.78 | 89,292,950 |
| 2025-03-21 | $6.69 | $6.82 | $6.63 | $6.66 | $6.66 | 76,484,060 |
| 2025-03-20 | $6.67 | $6.73 | $6.61 | $6.70 | $6.70 | 43,550,870 |
| 2025-03-19 | $6.69 | $6.75 | $6.68 | $6.69 | $6.69 | 46,501,370 |
| 2025-03-18 | $6.75 | $6.76 | $6.66 | $6.67 | $6.67 | 54,468,630 |
| 2025-03-17 | $6.79 | $6.82 | $6.71 | $6.72 | $6.72 | 56,872,220 |
| 2025-03-14 | $6.72 | $6.80 | $6.65 | $6.78 | $6.78 | 81,426,450 |
| 2025-03-13 | $6.66 | $6.82 | $6.65 | $6.69 | $6.69 | 76,657,300 |
| 2025-03-12 | $6.65 | $6.69 | $6.58 | $6.66 | $6.66 | 71,884,690 |
| 2025-03-11 | $6.52 | $6.59 | $6.47 | $6.58 | $6.58 | 38,943,550 |
| 2025-03-10 | $6.60 | $6.63 | $6.49 | $6.57 | $6.57 | 53,319,160 |
| 2025-03-07 | $6.67 | $6.67 | $6.58 | $6.60 | $6.60 | 51,097,880 |
| 2025-03-06 | $6.68 | $6.72 | $6.63 | $6.68 | $6.68 | 53,796,100 |
| 2025-03-05 | $6.72 | $6.76 | $6.63 | $6.68 | $6.68 | 31,256,920 |
| 2025-03-04 | $6.71 | $6.80 | $6.68 | $6.73 | $6.73 | 25,332,380 |
| 2025-03-03 | $6.73 | $6.87 | $6.70 | $6.73 | $6.73 | 40,114,960 |
| 2025-02-28 | $6.84 | $6.92 | $6.75 | $6.75 | $6.75 | 45,366,410 |
| 2025-02-27 | $6.91 | $6.92 | $6.77 | $6.84 | $6.84 | 43,412,200 |
| 2025-02-26 | $6.93 | $7.00 | $6.87 | $6.90 | $6.90 | 40,667,480 |
| 2025-02-25 | $7.00 | $7.01 | $6.84 | $6.86 | $6.86 | 64,558,350 |
| 2025-02-24 | $7.26 | $7.34 | $7.03 | $7.08 | $7.08 | 61,897,990 |
| 2025-02-20 | $6.90 | $6.91 | $6.80 | $6.81 | $6.81 | 46,432,570 |
| 2025-02-19 | $6.88 | $6.98 | $6.85 | $6.93 | $6.93 | 34,607,200 |
| 2025-02-18 | $7.00 | $7.05 | $6.88 | $6.90 | $6.90 | 38,254,360 |
| 2025-02-17 | $6.98 | $7.06 | $6.91 | $7.02 | $7.02 | 42,555,160 |
| 2025-02-14 | $6.88 | $7.02 | $6.88 | $6.98 | $6.98 | 43,433,810 |
| 2025-02-13 | $7.10 | $7.10 | $6.90 | $6.91 | $6.91 | 73,790,000 |
| 2025-02-12 | $7.12 | $7.25 | $7.11 | $7.22 | $7.22 | 37,304,470 |
| 2025-02-11 | $7.14 | $7.17 | $7.07 | $7.11 | $7.11 | 30,779,100 |
| 2025-02-10 | $7.23 | $7.26 | $7.12 | $7.14 | $7.14 | 41,238,240 |
| 2025-02-07 | $7.16 | $7.30 | $7.10 | $7.23 | $7.23 | 33,946,900 |
| 2025-02-06 | $7.15 | $7.19 | $7.03 | $7.16 | $7.16 | 38,614,420 |
| 2025-02-05 | $7.30 | $7.31 | $7.10 | $7.18 | $7.18 | 34,467,260 |
| 2025-01-27 | $7.39 | $7.44 | $7.28 | $7.28 | $7.28 | 21,242,320 |
| 2025-01-24 | $7.32 | $7.44 | $7.28 | $7.39 | $7.39 | 24,792,740 |
| 2025-01-23 | $7.45 | $7.46 | $7.29 | $7.30 | $7.30 | 27,144,750 |
| 2025-01-22 | $7.31 | $7.39 | $7.26 | $7.35 | $7.35 | 25,126,410 |
| 2025-01-21 | $7.37 | $7.38 | $7.25 | $7.28 | $7.28 | 21,074,430 |
| 2025-01-20 | $7.28 | $7.43 | $7.25 | $7.34 | $7.34 | 25,919,800 |
| 2025-01-17 | $7.16 | $7.30 | $7.13 | $7.27 | $7.27 | 26,388,010 |
| 2025-01-16 | $7.18 | $7.29 | $7.15 | $7.19 | $7.19 | 30,065,120 |
| 2025-01-15 | $7.24 | $7.26 | $7.12 | $7.15 | $7.15 | 27,805,050 |
| 2025-01-14 | $6.93 | $7.27 | $6.91 | $7.26 | $7.26 | 49,631,580 |
| 2025-01-13 | $6.97 | $7.03 | $6.88 | $6.90 | $6.90 | 29,358,910 |
| 2025-01-09 | $7.16 | $7.20 | $7.11 | $7.13 | $7.13 | 22,873,600 |
| 2025-01-08 | $7.10 | $7.22 | $6.98 | $7.19 | $7.19 | 42,027,070 |
| 2025-01-07 | $7.16 | $7.19 | $7.00 | $7.10 | $7.10 | 31,921,580 |
| 2025-01-06 | $7.04 | $7.16 | $6.96 | $7.15 | $7.15 | 37,814,690 |
| 2025-01-03 | $7.13 | $7.22 | $7.00 | $7.03 | $7.03 | 41,165,060 |
| 2025-01-02 | $7.60 | $7.61 | $7.10 | $7.16 | $7.16 | 68,347,890 |
| 2024-12-31 | $7.70 | $7.74 | $7.56 | $7.59 | $7.59 | 40,648,990 |
| 2024-12-30 | $7.88 | $7.99 | $7.70 | $7.71 | $7.71 | 54,324,110 |
| 2024-12-27 | $7.73 | $7.94 | $7.72 | $7.88 | $7.88 | 49,588,530 |
| 2024-12-26 | $7.86 | $7.88 | $7.73 | $7.75 | $7.75 | 44,704,680 |
| 2024-12-25 | $7.98 | $8.02 | $7.86 | $7.89 | $7.89 | 37,544,390 |
| 2024-12-24 | $7.77 | $7.98 | $7.75 | $7.97 | $7.97 | 66,584,890 |
| 2024-12-23 | $7.75 | $7.92 | $7.73 | $7.77 | $7.77 | 63,332,430 |
| 2024-12-20 | $7.62 | $7.82 | $7.57 | $7.76 | $7.76 | 56,001,910 |
| 2024-12-19 | $7.76 | $7.76 | $7.54 | $7.67 | $7.67 | 66,198,090 |
| 2024-12-18 | $7.78 | $8.01 | $7.74 | $7.80 | $7.80 | 93,878,660 |
| 2024-12-17 | $7.68 | $7.82 | $7.64 | $7.70 | $7.70 | 60,397,580 |
| 2024-12-16 | $7.62 | $7.78 | $7.62 | $7.67 | $7.67 | 43,505,300 |
| 2024-12-13 | $7.69 | $7.77 | $7.63 | $7.64 | $7.64 | 56,605,870 |
| 2024-12-12 | $7.73 | $7.74 | $7.64 | $7.73 | $7.73 | 42,908,240 |
| 2024-12-11 | $7.73 | $7.80 | $7.69 | $7.73 | $7.73 | 34,536,280 |
| 2024-12-10 | $7.96 | $8.01 | $7.70 | $7.72 | $7.72 | 68,388,450 |
| 2024-12-09 | $7.72 | $7.92 | $7.68 | $7.81 | $7.81 | 60,132,000 |
| 2024-12-06 | $7.67 | $7.74 | $7.61 | $7.73 | $7.73 | 36,921,290 |
| 2024-12-05 | $7.74 | $7.80 | $7.58 | $7.68 | $7.68 | 51,600,210 |
| 2024-12-04 | $7.87 | $7.89 | $7.71 | $7.74 | $7.74 | 49,768,730 |
| 2024-12-03 | $7.68 | $7.96 | $7.67 | $7.87 | $7.87 | 85,452,430 |
| 2024-12-02 | $7.57 | $7.70 | $7.56 | $7.66 | $7.66 | 54,957,100 |
| 2024-11-29 | $7.59 | $7.70 | $7.51 | $7.56 | $7.56 | 51,149,780 |
| 2024-11-28 | $7.71 | $7.72 | $7.59 | $7.59 | $7.59 | 35,897,800 |
| 2024-11-27 | $7.61 | $7.71 | $7.49 | $7.71 | $7.71 | 44,504,590 |
| 2024-11-26 | $7.58 | $7.70 | $7.57 | $7.58 | $7.58 | 31,735,500 |
| 2024-11-25 | $7.73 | $7.77 | $7.53 | $7.61 | $7.61 | 45,460,060 |
| 2024-11-22 | $8.09 | $8.11 | $7.73 | $7.73 | $7.73 | 60,412,650 |
| 2024-11-21 | $8.10 | $8.20 | $8.04 | $8.09 | $8.09 | 47,864,760 |
| 2024-11-20 | $8.15 | $8.15 | $8.01 | $8.09 | $8.09 | 41,864,400 |
| 2024-11-19 | $8.10 | $8.16 | $7.96 | $8.10 | $8.10 | 47,620,120 |
| 2024-11-18 | $8.17 | $8.33 | $8.02 | $8.09 | $8.09 | 58,215,630 |
| 2024-11-15 | $8.35 | $8.39 | $8.16 | $8.17 | $8.17 | 59,511,910 |
| 2024-11-14 | $8.58 | $8.82 | $8.35 | $8.39 | $8.39 | 65,546,320 |
| 2024-11-13 | $8.41 | $8.68 | $8.39 | $8.62 | $8.62 | 72,633,210 |
| 2024-11-12 | $8.67 | $8.75 | $8.42 | $8.50 | $8.50 | 89,612,170 |
| 2024-11-11 | $8.92 | $8.92 | $8.60 | $8.70 | $8.70 | 113,176,400 |
| 2024-11-08 | $8.79 | $9.25 | $8.79 | $9.01 | $9.01 | 122,060,920 |
| 2024-11-07 | $8.59 | $8.85 | $8.55 | $8.80 | $8.80 | 103,717,390 |
| 2024-11-06 | $8.74 | $8.83 | $8.50 | $8.65 | $8.65 | 105,607,730 |
| 2024-11-05 | $8.64 | $8.78 | $8.58 | $8.73 | $8.73 | 122,797,720 |
| 2024-11-04 | $8.69 | $8.95 | $8.56 | $8.68 | $8.68 | 128,018,210 |
| 2024-11-01 | $8.25 | $8.90 | $8.04 | $8.67 | $8.67 | 228,230,390 |
| 2024-10-31 | $8.45 | $8.45 | $8.06 | $8.25 | $8.25 | 224,387,390 |
| 2024-10-30 | $8.12 | $8.68 | $8.12 | $8.49 | $8.49 | 242,745,130 |
| 2024-10-29 | $7.87 | $8.09 | $7.86 | $7.89 | $7.89 | 65,406,420 |
| 2024-10-28 | $7.75 | $7.97 | $7.69 | $7.86 | $7.86 | 55,483,860 |
| 2024-10-25 | $7.92 | $7.98 | $7.75 | $7.80 | $7.80 | 65,968,060 |
| 2024-10-24 | $7.96 | $8.08 | $7.85 | $7.97 | $7.97 | 45,767,200 |
| 2024-10-23 | $8.12 | $8.23 | $7.98 | $8.01 | $8.01 | 73,577,260 |
| 2024-10-22 | $7.90 | $8.15 | $7.87 | $8.11 | $8.11 | 75,600,320 |
| 2024-10-21 | $7.98 | $8.05 | $7.78 | $7.95 | $7.95 | 80,041,620 |
| 2024-10-18 | $7.55 | $8.10 | $7.50 | $7.97 | $7.97 | 132,097,660 |
| 2024-10-17 | $7.63 | $7.76 | $7.57 | $7.60 | $7.60 | 63,359,600 |
| 2024-10-16 | $7.60 | $7.79 | $7.52 | $7.59 | $7.59 | 71,992,410 |
| 2024-10-15 | $8.02 | $8.02 | $7.67 | $7.70 | $7.70 | 97,505,010 |
| 2024-10-14 | $7.99 | $8.17 | $7.82 | $8.07 | $8.07 | 86,322,290 |
| 2024-10-11 | $8.40 | $8.41 | $7.85 | $7.98 | $7.98 | 97,602,100 |
| 2024-10-10 | $8.28 | $8.79 | $8.05 | $8.47 | $8.47 | 170,935,380 |
| 2024-10-09 | $8.33 | $8.73 | $7.92 | $8.25 | $8.25 | 161,290,400 |
| 2024-10-08 | $9.50 | $9.54 | $8.12 | $8.49 | $8.49 | 268,083,710 |
| 2024-09-30 | $8.30 | $8.78 | $8.09 | $8.71 | $8.71 | 161,665,670 |
| 2024-09-27 | $7.42 | $8.16 | $7.42 | $8.13 | $8.13 | 95,302,900 |
| 2024-09-26 | $7.43 | $7.46 | $7.23 | $7.42 | $7.42 | 82,319,870 |
| 2024-09-25 | $7.29 | $7.69 | $7.23 | $7.45 | $7.45 | 79,988,850 |
| 2024-09-24 | $7.17 | $7.27 | $6.99 | $7.24 | $7.24 | 57,716,950 |
| 2024-09-23 | $7.12 | $7.28 | $7.11 | $7.13 | $7.13 | 33,221,870 |
| 2024-09-20 | $7.27 | $7.31 | $7.11 | $7.13 | $7.13 | 43,558,580 |
| 2024-09-19 | $7.22 | $7.32 | $7.13 | $7.28 | $7.28 | 49,912,240 |
| 2024-09-18 | $7.07 | $7.39 | $7.01 | $7.26 | $7.26 | 69,845,700 |
| 2024-09-13 | $6.97 | $7.19 | $6.88 | $7.09 | $7.09 | 59,391,320 |
| 2024-09-12 | $6.85 | $7.04 | $6.83 | $6.97 | $6.97 | 40,704,510 |
| 2024-09-11 | $6.90 | $7.04 | $6.84 | $6.86 | $6.86 | 30,832,900 |
| 2024-09-10 | $6.92 | $7.05 | $6.85 | $6.94 | $6.94 | 35,597,800 |
| 2024-09-09 | $6.91 | $6.98 | $6.85 | $6.89 | $6.89 | 23,131,300 |
| 2024-09-06 | $6.99 | $7.03 | $6.91 | $6.92 | $6.92 | 22,640,100 |
| 2024-09-05 | $7.15 | $7.20 | $6.98 | $6.99 | $6.99 | 38,113,720 |
| 2024-09-04 | $7.17 | $7.30 | $6.99 | $7.15 | $7.15 | 51,915,100 |
| 2024-09-03 | $6.99 | $7.23 | $6.97 | $7.18 | $7.18 | 74,528,300 |
| 2024-09-02 | $6.91 | $7.07 | $6.86 | $6.96 | $6.96 | 57,513,460 |
| 2024-08-30 | $6.61 | $7.09 | $6.58 | $6.91 | $6.91 | 99,865,210 |
| 2024-08-29 | $6.39 | $6.57 | $6.30 | $6.54 | $6.54 | 43,214,970 |
| 2024-08-28 | $6.48 | $6.58 | $6.40 | $6.42 | $6.42 | 29,359,420 |
| 2024-08-27 | $6.64 | $6.66 | $6.45 | $6.49 | $6.49 | 34,045,880 |
| 2024-08-26 | $6.63 | $6.70 | $6.54 | $6.67 | $6.67 | 28,676,590 |
| 2024-08-23 | $6.70 | $6.82 | $6.58 | $6.64 | $6.64 | 34,988,840 |
| 2024-08-22 | $6.73 | $6.85 | $6.67 | $6.75 | $6.75 | 35,418,130 |
| 2024-08-21 | $6.69 | $6.74 | $6.65 | $6.68 | $6.68 | 25,973,040 |
| 2024-08-20 | $6.90 | $6.93 | $6.65 | $6.72 | $6.72 | 40,747,770 |
| 2024-08-19 | $6.81 | $6.95 | $6.77 | $6.92 | $6.92 | 37,229,410 |
| 2024-08-16 | $6.99 | $7.00 | $6.77 | $6.85 | $6.85 | 57,213,720 |
| 2024-08-15 | $6.98 | $7.07 | $6.93 | $7.00 | $7.00 | 42,602,400 |
| 2024-08-14 | $7.16 | $7.24 | $7.03 | $7.03 | $7.03 | 44,176,200 |
| 2024-08-13 | $7.05 | $7.34 | $7.03 | $7.15 | $7.15 | 60,877,000 |
| 2024-08-12 | $7.01 | $7.09 | $6.94 | $7.06 | $7.06 | 47,254,200 |
| 2024-08-09 | $7.00 | $7.16 | $6.92 | $6.94 | $6.94 | 38,115,500 |
| 2024-08-08 | $7.18 | $7.21 | $6.96 | $6.99 | $6.99 | 65,233,800 |
| 2024-08-07 | $6.96 | $7.39 | $6.95 | $7.23 | $7.23 | 105,296,460 |
| 2024-08-06 | $6.96 | $7.00 | $6.77 | $6.94 | $6.94 | 43,338,170 |
| 2024-08-05 | $7.07 | $7.13 | $6.85 | $6.86 | $6.86 | 52,281,400 |
| 2024-08-02 | $7.14 | $7.26 | $7.07 | $7.09 | $7.09 | 47,902,230 |
| 2024-08-01 | $7.14 | $7.30 | $7.10 | $7.19 | $7.19 | 56,637,940 |
| 2024-07-31 | $7.06 | $7.23 | $6.93 | $7.16 | $7.16 | 74,111,760 |
| 2024-07-30 | $7.16 | $7.21 | $6.93 | $7.06 | $7.06 | 62,455,550 |
| 2024-07-29 | $7.20 | $7.30 | $7.08 | $7.12 | $7.12 | 93,643,950 |
| 2024-07-26 | $6.69 | $7.09 | $6.65 | $7.02 | $7.02 | 115,937,570 |
| 2024-07-25 | $6.66 | $6.77 | $6.47 | $6.69 | $6.69 | 68,264,020 |
| 2024-07-24 | $6.73 | $6.85 | $6.68 | $6.69 | $6.69 | 54,010,510 |
| 2024-07-23 | $6.85 | $7.12 | $6.76 | $6.80 | $6.80 | 82,663,100 |
| 2024-07-22 | $6.74 | $7.03 | $6.72 | $6.89 | $6.89 | 74,766,180 |
| 2024-07-19 | $6.83 | $6.91 | $6.75 | $6.79 | $6.79 | 58,908,230 |
| 2024-07-18 | $6.72 | $6.93 | $6.63 | $6.86 | $6.86 | 83,167,140 |
| 2024-07-17 | $6.97 | $6.97 | $6.77 | $6.77 | $6.77 | 87,068,340 |
| 2024-07-16 | $6.94 | $7.09 | $6.79 | $7.03 | $7.03 | 102,055,290 |
| 2024-07-15 | $7.48 | $7.48 | $6.97 | $7.02 | $7.02 | 144,091,040 |
| 2024-07-12 | $7.62 | $7.71 | $7.52 | $7.55 | $7.55 | 72,617,270 |
| 2024-07-11 | $7.77 | $7.81 | $7.51 | $7.74 | $7.74 | 112,179,510 |
| 2024-07-10 | $8.01 | $8.09 | $7.72 | $7.78 | $7.78 | 134,525,830 |
| 2024-07-09 | $7.75 | $8.05 | $7.63 | $8.05 | $8.05 | 164,002,020 |
| 2024-07-08 | $7.80 | $8.05 | $7.66 | $7.78 | $7.78 | 111,499,710 |
| 2024-07-05 | $7.84 | $7.97 | $7.65 | $7.81 | $7.81 | 94,016,630 |
| 2024-07-04 | $7.59 | $8.05 | $7.58 | $7.87 | $7.87 | 151,067,170 |
| 2024-07-03 | $7.84 | $7.85 | $7.55 | $7.59 | $7.59 | 77,765,520 |
| 2024-07-02 | $8.06 | $8.10 | $7.70 | $7.84 | $7.84 | 140,177,700 |
| 2024-07-01 | $8.06 | $8.15 | $7.90 | $8.10 | $8.10 | 149,720,660 |
| 2024-06-28 | $7.28 | $8.04 | $7.26 | $8.04 | $8.04 | 202,079,710 |
| 2024-06-27 | $7.49 | $7.49 | $7.21 | $7.31 | $7.31 | 57,913,490 |
| 2024-06-26 | $7.41 | $7.53 | $7.28 | $7.49 | $7.49 | 61,710,630 |
| 2024-06-25 | $7.48 | $7.60 | $7.35 | $7.42 | $7.42 | 68,391,850 |
| 2024-06-24 | $7.56 | $7.72 | $7.52 | $7.53 | $7.53 | 69,530,880 |
| 2024-06-21 | $7.53 | $7.77 | $7.50 | $7.63 | $7.63 | 63,204,850 |
| 2024-06-20 | $7.52 | $7.75 | $7.48 | $7.64 | $7.64 | 89,996,000 |
| 2024-06-19 | $7.81 | $7.86 | $7.55 | $7.58 | $7.58 | 104,163,710 |
| 2024-06-18 | $7.62 | $7.88 | $7.52 | $7.80 | $7.80 | 123,181,600 |
| 2024-06-17 | $7.30 | $7.88 | $7.27 | $7.70 | $7.70 | 167,288,230 |
| 2024-06-14 | $7.26 | $7.46 | $7.22 | $7.41 | $7.41 | 140,755,200 |
| 2024-06-13 | $7.15 | $7.45 | $7.09 | $7.25 | $7.25 | 147,182,640 |
| 2024-06-12 | $7.05 | $7.25 | $6.93 | $7.21 | $7.21 | 118,498,700 |
| 2024-06-11 | $7.26 | $7.33 | $7.03 | $7.10 | $7.10 | 99,595,200 |
| 2024-06-07 | $7.29 | $7.34 | $7.14 | $7.26 | $7.26 | 115,885,520 |
| 2024-06-06 | $7.45 | $7.49 | $7.21 | $7.25 | $7.25 | 176,933,180 |
| 2024-06-05 | $7.60 | $7.69 | $7.43 | $7.46 | $7.46 | 262,750,960 |
| 2024-06-04 | $6.79 | $7.46 | $6.78 | $7.46 | $7.46 | 228,731,470 |
| 2024-06-03 | $6.78 | $6.83 | $6.65 | $6.78 | $6.78 | 69,833,900 |
| 2024-05-31 | $6.80 | $6.84 | $6.70 | $6.78 | $6.78 | 83,217,280 |
| 2024-05-30 | $7.08 | $7.08 | $6.78 | $6.81 | $6.81 | 95,106,370 |
| 2024-05-29 | $6.91 | $7.05 | $6.82 | $6.94 | $6.94 | 114,230,590 |
| 2024-05-28 | $6.93 | $7.09 | $6.90 | $7.00 | $7.00 | 147,074,780 |
| 2024-05-27 | $6.81 | $7.08 | $6.80 | $6.97 | $6.97 | 190,837,150 |
| 2024-05-24 | $6.64 | $6.97 | $6.63 | $6.84 | $6.84 | 184,709,400 |
| 2024-05-23 | $6.80 | $6.81 | $6.60 | $6.64 | $6.64 | 123,304,350 |
| 2024-05-22 | $6.89 | $6.93 | $6.80 | $6.83 | $6.83 | 92,093,600 |
| 2024-05-21 | $6.94 | $7.00 | $6.86 | $6.90 | $6.90 | 104,166,650 |
| 2024-05-20 | $6.85 | $7.00 | $6.77 | $6.94 | $6.94 | 154,226,740 |
| 2024-05-17 | $6.85 | $6.97 | $6.76 | $6.85 | $6.85 | 149,185,260 |
| 2024-05-16 | $6.99 | $7.05 | $6.80 | $6.91 | $6.91 | 212,009,020 |
| 2024-05-15 | $7.55 | $7.58 | $6.96 | $7.00 | $7.00 | 327,666,910 |
| 2024-05-14 | $7.89 | $7.99 | $7.60 | $7.65 | $7.65 | 296,798,250 |
| 2024-05-13 | $7.54 | $8.05 | $7.39 | $8.01 | $8.01 | 409,878,230 |
| 2024-05-10 | $7.18 | $7.59 | $7.13 | $7.52 | $7.52 | 377,981,530 |
| 2024-05-09 | $7.30 | $7.37 | $7.08 | $7.18 | $7.18 | 224,552,030 |
| 2024-05-08 | $7.19 | $7.33 | $7.15 | $7.30 | $7.30 | 255,112,450 |
| 2024-05-07 | $7.12 | $7.30 | $7.12 | $7.19 | $7.19 | 211,554,580 |
| 2024-05-06 | $7.10 | $7.21 | $7.06 | $7.18 | $7.18 | 248,523,820 |
| 2024-04-30 | $7.38 | $7.59 | $6.99 | $7.07 | $7.07 | 395,816,960 |
| 2024-04-29 | $7.40 | $7.54 | $7.29 | $7.38 | $7.38 | 320,203,270 |
| 2024-04-26 | $7.41 | $7.62 | $7.36 | $7.48 | $7.48 | 310,769,540 |
| 2024-04-25 | $7.55 | $7.73 | $7.39 | $7.45 | $7.45 | 312,601,330 |
| 2024-04-24 | $7.90 | $7.90 | $7.45 | $7.67 | $7.67 | 370,773,980 |
| 2024-04-23 | $7.70 | $7.90 | $7.51 | $7.73 | $7.73 | 348,368,640 |
| 2024-04-22 | $8.17 | $8.45 | $7.71 | $7.83 | $7.83 | 367,803,440 |
| 2024-04-19 | $8.00 | $8.41 | $7.93 | $8.11 | $8.11 | 383,118,040 |
| 2024-04-18 | $7.53 | $8.47 | $7.52 | $8.23 | $8.23 | 497,006,630 |
| 2024-04-17 | $7.27 | $7.70 | $6.90 | $7.70 | $7.70 | 415,279,480 |
| 2024-04-16 | $6.81 | $7.73 | $6.76 | $7.50 | $7.50 | 487,632,460 |
| 2024-04-15 | $6.98 | $7.29 | $6.36 | $7.04 | $7.04 | 446,417,380 |
| 2024-04-12 | $6.25 | $6.63 | $6.16 | $6.63 | $6.63 | 309,318,790 |
| 2024-04-11 | $5.68 | $6.03 | $5.68 | $6.03 | $6.03 | 125,582,860 |
| 2024-04-10 | $5.45 | $5.54 | $5.43 | $5.48 | $5.48 | 35,587,960 |
| 2024-04-09 | $5.50 | $5.51 | $5.39 | $5.44 | $5.44 | 27,484,000 |
| 2024-04-08 | $5.39 | $5.58 | $5.35 | $5.50 | $5.50 | 42,941,850 |
| 2024-04-03 | $5.46 | $5.46 | $5.40 | $5.41 | $5.41 | 18,998,010 |
| 2024-04-02 | $5.49 | $5.51 | $5.40 | $5.46 | $5.46 | 25,814,710 |
| 2024-04-01 | $5.50 | $5.53 | $5.43 | $5.49 | $5.49 | 31,340,510 |
| 2024-03-29 | $5.38 | $5.54 | $5.36 | $5.50 | $5.50 | 30,672,140 |
| 2024-03-28 | $5.28 | $5.42 | $5.28 | $5.37 | $5.37 | 25,947,860 |
| 2024-03-27 | $5.40 | $5.42 | $5.28 | $5.29 | $5.29 | 20,743,200 |
| 2024-03-26 | $5.41 | $5.44 | $5.36 | $5.40 | $5.40 | 22,320,610 |
| 2024-03-25 | $5.41 | $5.51 | $5.38 | $5.41 | $5.41 | 22,784,310 |
| 2024-03-22 | $5.49 | $5.50 | $5.42 | $5.44 | $5.44 | 22,907,070 |
| 2024-03-21 | $5.56 | $5.57 | $5.46 | $5.49 | $5.49 | 32,079,690 |
| 2024-03-20 | $5.60 | $5.64 | $5.52 | $5.54 | $5.54 | 32,921,000 |
| 2024-03-19 | $5.65 | $5.70 | $5.58 | $5.60 | $5.60 | 35,817,660 |
| 2024-03-18 | $5.56 | $5.74 | $5.55 | $5.68 | $5.68 | 47,998,340 |
| 2024-03-15 | $5.47 | $5.56 | $5.46 | $5.53 | $5.53 | 35,210,500 |
| 2024-03-14 | $5.48 | $5.51 | $5.44 | $5.48 | $5.48 | 31,324,440 |
| 2024-03-13 | $5.52 | $5.55 | $5.49 | $5.50 | $5.50 | 29,236,990 |
| 2024-03-12 | $5.71 | $5.72 | $5.47 | $5.50 | $5.50 | 53,585,400 |
| 2024-03-11 | $5.63 | $5.72 | $5.61 | $5.69 | $5.69 | 49,890,440 |
| 2024-03-08 | $5.59 | $5.62 | $5.52 | $5.59 | $5.59 | 33,932,840 |
| 2024-03-07 | $5.70 | $5.71 | $5.53 | $5.54 | $5.54 | 52,357,920 |
| 2024-03-06 | $5.61 | $5.85 | $5.56 | $5.73 | $5.73 | 74,687,310 |
| 2024-03-05 | $5.56 | $5.68 | $5.53 | $5.60 | $5.60 | 46,625,970 |
| 2024-03-04 | $5.42 | $5.67 | $5.40 | $5.61 | $5.61 | 75,115,910 |
| 2024-03-01 | $5.36 | $5.46 | $5.35 | $5.40 | $5.40 | 37,114,400 |
| 2024-02-29 | $5.17 | $5.37 | $5.17 | $5.37 | $5.37 | 37,035,840 |
| 2024-02-28 | $5.34 | $5.38 | $5.19 | $5.20 | $5.20 | 54,130,150 |
| 2024-02-27 | $5.27 | $5.36 | $5.27 | $5.36 | $5.36 | 28,698,980 |
| 2024-02-26 | $5.30 | $5.37 | $5.25 | $5.33 | $5.33 | 45,405,140 |
| 2024-02-23 | $5.25 | $5.35 | $5.20 | $5.27 | $5.27 | 33,529,510 |
| 2024-02-22 | $5.20 | $5.26 | $5.17 | $5.22 | $5.22 | 29,244,030 |
| 2024-02-21 | $5.27 | $5.35 | $5.21 | $5.23 | $5.23 | 45,631,830 |
| 2024-02-20 | $5.24 | $5.30 | $5.17 | $5.28 | $5.28 | 29,498,870 |
| 2024-02-19 | $5.33 | $5.33 | $5.14 | $5.25 | $5.25 | 44,017,280 |
| 2024-02-08 | $5.34 | $5.46 | $5.21 | $5.25 | $5.25 | 64,306,730 |
| 2024-02-07 | $5.24 | $5.34 | $5.16 | $5.33 | $5.33 | 71,533,340 |
| 2024-02-06 | $4.61 | $5.19 | $4.59 | $5.16 | $5.16 | 52,988,320 |
| 2024-02-05 | $4.80 | $4.86 | $4.45 | $4.72 | $4.72 | 51,449,810 |
| 2024-02-02 | $4.91 | $4.99 | $4.70 | $4.86 | $4.86 | 35,303,400 |
| 2024-02-01 | $5.05 | $5.08 | $4.90 | $4.92 | $4.92 | 35,028,810 |
| 2024-01-31 | $5.09 | $5.22 | $5.04 | $5.10 | $5.10 | 25,619,400 |
| 2024-01-30 | $5.22 | $5.26 | $5.13 | $5.14 | $5.14 | 24,694,170 |
| 2024-01-29 | $5.27 | $5.35 | $5.24 | $5.25 | $5.25 | 43,731,760 |
| 2024-01-26 | $5.26 | $5.26 | $5.18 | $5.23 | $5.23 | 25,401,530 |
| 2024-01-25 | $5.02 | $5.29 | $5.00 | $5.27 | $5.27 | 59,032,300 |
| 2024-01-24 | $4.84 | $5.04 | $4.80 | $5.03 | $5.03 | 34,869,360 |
| 2024-01-23 | $4.81 | $4.94 | $4.66 | $4.81 | $4.81 | 28,728,960 |
| 2024-01-22 | $5.00 | $5.03 | $4.77 | $4.82 | $4.82 | 28,253,120 |
| 2024-01-19 | $5.08 | $5.08 | $4.98 | $5.02 | $5.02 | 15,561,620 |
| 2024-01-18 | $5.14 | $5.14 | $4.93 | $5.08 | $5.08 | 32,407,380 |
| 2024-01-17 | $5.21 | $5.26 | $5.14 | $5.16 | $5.16 | 20,116,760 |
| 2024-01-16 | $5.20 | $5.25 | $5.14 | $5.21 | $5.21 | 22,006,720 |
| 2024-01-15 | $5.07 | $5.23 | $5.05 | $5.20 | $5.20 | 32,766,420 |
| 2024-01-12 | $5.00 | $5.13 | $4.99 | $5.08 | $5.08 | 18,741,990 |
| 2024-01-11 | $5.00 | $5.03 | $4.96 | $5.00 | $5.00 | 14,251,960 |
| 2024-01-10 | $5.05 | $5.07 | $4.97 | $5.01 | $5.01 | 16,119,420 |
| 2024-01-09 | $5.07 | $5.09 | $5.00 | $5.04 | $5.04 | 20,524,100 |
| 2024-01-08 | $5.05 | $5.12 | $5.00 | $5.07 | $5.07 | 25,197,870 |
| 2024-01-05 | $5.09 | $5.19 | $5.03 | $5.05 | $5.05 | 20,293,610 |
| 2024-01-04 | $5.12 | $5.20 | $5.08 | $5.10 | $5.10 | 23,548,700 |
| 2024-01-03 | $4.99 | $5.21 | $4.98 | $5.14 | $5.14 | 49,652,760 |
| 2024-01-02 | $4.92 | $5.01 | $4.91 | $4.99 | $4.99 | 21,771,500 |
| 2024-01-01 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2023-12-29 | $4.89 | $4.94 | $4.88 | $4.93 | $4.93 | 16,998,930 |
| 2023-12-28 | $4.87 | $4.92 | $4.84 | $4.89 | $4.89 | 16,862,300 |
| 2023-12-27 | $4.84 | $4.89 | $4.79 | $4.87 | $4.87 | 16,374,680 |
| 2023-12-26 | $4.88 | $4.93 | $4.82 | $4.84 | $4.84 | 19,778,080 |
| 2023-12-25 | $4.91 | $4.94 | $4.83 | $4.90 | $4.90 | 21,834,780 |
| 2023-12-22 | $4.88 | $4.93 | $4.85 | $4.91 | $4.91 | 40,594,500 |
| 2023-12-21 | $4.79 | $4.88 | $4.75 | $4.87 | $4.87 | 36,323,170 |
| 2023-12-20 | $4.69 | $4.83 | $4.69 | $4.79 | $4.79 | 48,953,550 |
| 2023-12-19 | $4.61 | $4.71 | $4.59 | $4.69 | $4.69 | 30,346,920 |
| 2023-12-18 | $4.67 | $4.67 | $4.58 | $4.62 | $4.62 | 25,564,150 |
| 2023-12-15 | $4.58 | $4.67 | $4.57 | $4.62 | $4.62 | 32,924,410 |
| 2023-12-14 | $4.54 | $4.65 | $4.52 | $4.58 | $4.58 | 26,792,930 |
| 2023-12-13 | $4.53 | $4.56 | $4.51 | $4.52 | $4.52 | 12,342,700 |
| 2023-12-12 | $4.50 | $4.54 | $4.48 | $4.53 | $4.53 | 13,456,580 |
| 2023-12-11 | $4.45 | $4.52 | $4.38 | $4.51 | $4.51 | 24,988,280 |
| 2023-12-08 | $4.51 | $4.56 | $4.45 | $4.47 | $4.47 | 23,046,900 |
| 2023-12-07 | $4.54 | $4.54 | $4.48 | $4.50 | $4.50 | 15,526,310 |
| 2023-12-06 | $4.57 | $4.60 | $4.54 | $4.55 | $4.55 | 16,628,780 |
| 2023-12-05 | $4.64 | $4.66 | $4.60 | $4.61 | $4.61 | 16,337,980 |
| 2023-12-04 | $4.60 | $4.67 | $4.59 | $4.65 | $4.65 | 24,316,090 |
| 2023-12-01 | $4.59 | $4.61 | $4.55 | $4.60 | $4.60 | 17,378,910 |
| 2023-11-30 | $4.57 | $4.62 | $4.56 | $4.61 | $4.61 | 13,731,680 |
| 2023-11-29 | $4.58 | $4.62 | $4.55 | $4.60 | $4.60 | 17,740,430 |
| 2023-11-28 | $4.55 | $4.60 | $4.54 | $4.58 | $4.58 | 15,598,660 |
| 2023-11-27 | $4.50 | $4.65 | $4.49 | $4.57 | $4.57 | 32,345,430 |
| 2023-11-24 | $4.55 | $4.55 | $4.49 | $4.50 | $4.50 | 14,179,610 |
| 2023-11-23 | $4.53 | $4.56 | $4.51 | $4.55 | $4.55 | 17,890,360 |
| 2023-11-22 | $4.62 | $4.63 | $4.54 | $4.54 | $4.54 | 16,916,690 |
| 2023-11-21 | $4.64 | $4.66 | $4.62 | $4.62 | $4.62 | 19,414,910 |
| 2023-11-20 | $4.61 | $4.64 | $4.58 | $4.63 | $4.63 | 14,754,900 |
| 2023-11-17 | $4.58 | $4.63 | $4.56 | $4.60 | $4.60 | 12,518,560 |
| 2023-11-16 | $4.64 | $4.65 | $4.60 | $4.60 | $4.60 | 11,796,050 |
| 2023-11-15 | $4.62 | $4.68 | $4.61 | $4.65 | $4.65 | 19,800,740 |
| 2023-11-14 | $4.61 | $4.63 | $4.58 | $4.59 | $4.59 | 12,513,700 |
| 2023-11-13 | $4.59 | $4.61 | $4.55 | $4.60 | $4.60 | 13,476,530 |
| 2023-11-10 | $4.59 | $4.60 | $4.54 | $4.59 | $4.59 | 12,689,450 |
| 2023-11-09 | $4.61 | $4.63 | $4.58 | $4.58 | $4.58 | 13,874,230 |
| 2023-11-08 | $4.67 | $4.67 | $4.59 | $4.60 | $4.60 | 16,916,810 |
| 2023-11-07 | $4.70 | $4.70 | $4.63 | $4.65 | $4.65 | 12,124,000 |
| 2023-11-06 | $4.67 | $4.70 | $4.64 | $4.68 | $4.68 | 15,942,530 |
| 2023-11-03 | $4.60 | $4.67 | $4.60 | $4.63 | $4.63 | 13,343,210 |
| 2023-11-02 | $4.63 | $4.67 | $4.60 | $4.60 | $4.60 | 9,705,880 |
| 2023-11-01 | $4.64 | $4.66 | $4.61 | $4.64 | $4.64 | 11,471,790 |
| 2023-10-31 | $4.64 | $4.66 | $4.59 | $4.62 | $4.62 | 9,865,800 |
| 2023-10-30 | $4.61 | $4.66 | $4.60 | $4.63 | $4.63 | 13,680,550 |
| 2023-10-27 | $4.57 | $4.65 | $4.55 | $4.63 | $4.63 | 15,805,000 |
| 2023-10-26 | $4.52 | $4.61 | $4.50 | $4.59 | $4.59 | 13,790,400 |
| 2023-10-25 | $4.54 | $4.58 | $4.53 | $4.54 | $4.54 | 12,736,510 |
| 2023-10-24 | $4.46 | $4.50 | $4.39 | $4.49 | $4.49 | 15,197,600 |
| 2023-10-23 | $4.54 | $4.54 | $4.41 | $4.43 | $4.43 | 14,465,200 |
| 2023-10-20 | $4.50 | $4.60 | $4.50 | $4.55 | $4.55 | 11,468,900 |
| 2023-10-19 | $4.53 | $4.60 | $4.53 | $4.53 | $4.53 | 11,464,800 |
| 2023-10-18 | $4.65 | $4.65 | $4.55 | $4.56 | $4.56 | 15,958,000 |
| 2023-10-17 | $4.63 | $4.68 | $4.62 | $4.65 | $4.65 | 18,419,240 |
| 2023-10-16 | $4.69 | $4.71 | $4.61 | $4.64 | $4.64 | 18,253,320 |
| 2023-10-13 | $4.80 | $4.81 | $4.68 | $4.70 | $4.70 | 23,769,660 |
| 2023-10-12 | $4.72 | $4.84 | $4.72 | $4.81 | $4.81 | 21,991,820 |
| 2023-10-11 | $4.69 | $4.78 | $4.68 | $4.71 | $4.71 | 19,713,390 |
| 2023-10-10 | $4.84 | $4.86 | $4.67 | $4.69 | $4.69 | 32,349,450 |
| 2023-10-09 | $4.85 | $4.86 | $4.79 | $4.83 | $4.83 | 13,846,000 |
| 2023-09-28 | $4.83 | $4.88 | $4.83 | $4.85 | $4.85 | 13,855,100 |
| 2023-09-27 | $4.77 | $4.86 | $4.77 | $4.83 | $4.83 | 12,951,240 |
| 2023-09-26 | $4.83 | $4.84 | $4.78 | $4.78 | $4.78 | 11,760,400 |
| 2023-09-25 | $4.84 | $4.86 | $4.82 | $4.83 | $4.83 | 11,381,700 |
| 2023-09-22 | $4.78 | $4.86 | $4.76 | $4.85 | $4.85 | 15,797,330 |
| 2023-09-21 | $4.77 | $4.81 | $4.76 | $4.78 | $4.78 | 12,439,330 |
| 2023-09-20 | $4.83 | $4.84 | $4.78 | $4.79 | $4.79 | 12,791,100 |
| 2023-09-19 | $4.84 | $4.87 | $4.82 | $4.84 | $4.84 | 12,951,300 |
| 2023-09-18 | $4.85 | $4.89 | $4.81 | $4.86 | $4.86 | 19,931,900 |
| 2023-09-15 | $4.83 | $4.91 | $4.80 | $4.91 | $4.91 | 23,364,120 |
| 2023-09-14 | $4.89 | $4.89 | $4.81 | $4.83 | $4.83 | 14,795,900 |
| 2023-09-13 | $4.92 | $4.94 | $4.82 | $4.86 | $4.86 | 15,605,900 |
| 2023-09-12 | $4.90 | $4.94 | $4.88 | $4.92 | $4.92 | 17,503,100 |
| 2023-09-11 | $4.88 | $4.93 | $4.85 | $4.91 | $4.91 | 22,389,870 |
| 2023-09-08 | $4.82 | $4.88 | $4.80 | $4.85 | $4.85 | 14,005,000 |
| 2023-09-07 | $4.88 | $4.91 | $4.82 | $4.83 | $4.83 | 17,596,700 |
| 2023-09-06 | $4.88 | $4.90 | $4.86 | $4.88 | $4.88 | 16,268,440 |
| 2023-09-05 | $4.90 | $4.92 | $4.86 | $4.91 | $4.91 | 16,770,900 |
| 2023-09-04 | $4.82 | $4.92 | $4.81 | $4.92 | $4.92 | 31,106,420 |
| 2023-09-01 | $4.79 | $4.80 | $4.74 | $4.79 | $4.79 | 21,156,130 |
| 2023-08-31 | $4.91 | $4.91 | $4.77 | $4.81 | $4.81 | 53,165,170 |
| 2023-08-30 | $5.04 | $5.06 | $4.89 | $4.91 | $4.91 | 38,931,480 |
| 2023-08-29 | $4.92 | $5.05 | $4.92 | $5.04 | $5.04 | 21,632,900 |
| 2023-08-28 | $5.10 | $5.15 | $4.93 | $4.95 | $4.95 | 28,258,180 |
| 2023-08-25 | $4.89 | $4.97 | $4.85 | $4.87 | $4.87 | 21,327,100 |
| 2023-08-24 | $5.01 | $5.03 | $4.90 | $4.92 | $4.92 | 21,644,750 |
| 2023-08-23 | $5.07 | $5.08 | $4.98 | $5.00 | $5.00 | 16,255,000 |
| 2023-08-22 | $5.08 | $5.12 | $5.00 | $5.08 | $5.08 | 22,247,870 |
| 2023-08-21 | $5.16 | $5.18 | $5.06 | $5.08 | $5.08 | 19,146,780 |
| 2023-08-18 | $5.19 | $5.25 | $5.13 | $5.13 | $5.13 | 17,297,990 |
| 2023-08-17 | $5.16 | $5.21 | $5.12 | $5.19 | $5.19 | 16,775,450 |
| 2023-08-16 | $5.19 | $5.20 | $5.12 | $5.16 | $5.16 | 16,698,010 |
| 2023-08-15 | $5.28 | $5.33 | $5.15 | $5.20 | $5.20 | 20,036,930 |
| 2023-08-14 | $5.18 | $5.27 | $5.14 | $5.26 | $5.26 | 18,480,350 |
| 2023-08-11 | $5.38 | $5.44 | $5.22 | $5.22 | $5.22 | 27,296,100 |
| 2023-08-10 | $5.38 | $5.42 | $5.37 | $5.38 | $5.38 | 13,904,510 |
| 2023-08-09 | $5.41 | $5.42 | $5.37 | $5.39 | $5.39 | 15,144,400 |
| 2023-08-08 | $5.48 | $5.50 | $5.41 | $5.43 | $5.43 | 17,644,480 |
| 2023-08-07 | $5.48 | $5.52 | $5.45 | $5.50 | $5.50 | 21,185,900 |
| 2023-08-04 | $5.53 | $5.55 | $5.48 | $5.48 | $5.48 | 30,319,560 |
| 2023-08-03 | $5.48 | $5.53 | $5.46 | $5.50 | $5.50 | 15,786,880 |
| 2023-08-02 | $5.55 | $5.58 | $5.47 | $5.50 | $5.50 | 24,236,400 |
| 2023-08-01 | $5.51 | $5.56 | $5.48 | $5.54 | $5.54 | 25,360,050 |
| 2023-07-31 | $5.42 | $5.53 | $5.40 | $5.52 | $5.52 | 35,403,760 |
| 2023-07-28 | $5.35 | $5.42 | $5.30 | $5.42 | $5.42 | 24,484,000 |
| 2023-07-27 | $5.36 | $5.42 | $5.34 | $5.36 | $5.36 | 18,857,390 |
| 2023-07-26 | $5.43 | $5.43 | $5.35 | $5.36 | $5.36 | 21,416,000 |
| 2023-07-25 | $5.40 | $5.44 | $5.37 | $5.43 | $5.43 | 20,449,480 |
| 2023-07-24 | $5.29 | $5.41 | $5.25 | $5.35 | $5.35 | 21,345,420 |
| 2023-07-21 | $5.35 | $5.38 | $5.28 | $5.30 | $5.30 | 26,304,010 |
| 2023-07-20 | $5.50 | $5.52 | $5.37 | $5.37 | $5.37 | 34,732,280 |
| 2023-07-19 | $5.55 | $5.57 | $5.45 | $5.49 | $5.49 | 23,416,080 |
| 2023-07-18 | $5.54 | $5.59 | $5.49 | $5.55 | $5.55 | 26,770,900 |
| 2023-07-17 | $5.47 | $5.56 | $5.43 | $5.56 | $5.56 | 33,043,630 |
| 2023-07-14 | $5.55 | $5.56 | $5.47 | $5.48 | $5.48 | 30,514,290 |
| 2023-07-13 | $5.50 | $5.55 | $5.49 | $5.55 | $5.55 | 29,660,810 |
| 2023-07-12 | $5.52 | $5.58 | $5.47 | $5.48 | $5.48 | 38,170,570 |
| 2023-07-11 | $5.48 | $5.52 | $5.42 | $5.50 | $5.50 | 28,622,670 |
| 2023-07-10 | $5.49 | $5.54 | $5.46 | $5.50 | $5.45 | 21,354,330 |
| 2023-07-07 | $5.46 | $5.51 | $5.41 | $5.46 | $5.41 | 21,191,990 |
| 2023-07-06 | $5.50 | $5.53 | $5.45 | $5.48 | $5.43 | 25,583,870 |
| 2023-07-05 | $5.50 | $5.54 | $5.47 | $5.49 | $5.44 | 29,334,910 |
| 2023-07-04 | $5.53 | $5.57 | $5.45 | $5.49 | $5.44 | 36,132,620 |
| 2023-07-03 | $5.41 | $5.53 | $5.38 | $5.50 | $5.45 | 36,407,640 |
| 2023-06-30 | $5.35 | $5.43 | $5.33 | $5.41 | $5.36 | 30,495,820 |
| 2023-06-29 | $5.32 | $5.38 | $5.30 | $5.36 | $5.31 | 25,564,280 |
| 2023-06-28 | $5.30 | $5.36 | $5.22 | $5.35 | $5.30 | 25,370,950 |
| 2023-06-27 | $5.24 | $5.34 | $5.21 | $5.32 | $5.27 | 29,664,510 |
| 2023-06-26 | $5.28 | $5.32 | $5.19 | $5.21 | $5.16 | 29,013,540 |
| 2023-06-21 | $5.36 | $5.41 | $5.31 | $5.32 | $5.27 | 28,423,540 |
| 2023-06-20 | $5.47 | $5.47 | $5.37 | $5.38 | $5.33 | 34,957,310 |
| 2023-06-19 | $5.46 | $5.60 | $5.41 | $5.47 | $5.42 | 52,547,030 |
| 2023-06-16 | $5.33 | $5.54 | $5.30 | $5.47 | $5.42 | 84,598,100 |
| 2023-06-15 | $5.21 | $5.28 | $5.19 | $5.28 | $5.23 | 24,429,900 |
| 2023-06-14 | $5.28 | $5.29 | $5.18 | $5.19 | $5.14 | 33,500,070 |
| 2023-06-13 | $5.27 | $5.34 | $5.25 | $5.28 | $5.23 | 23,921,910 |
| 2023-06-12 | $5.23 | $5.29 | $5.16 | $5.28 | $5.23 | 29,243,250 |
| 2023-06-09 | $5.19 | $5.24 | $5.17 | $5.23 | $5.18 | 25,631,540 |
| 2023-06-08 | $5.15 | $5.23 | $5.11 | $5.20 | $5.15 | 35,770,270 |
| 2023-06-07 | $5.35 | $5.36 | $5.17 | $5.19 | $5.14 | 53,735,780 |
| 2023-06-06 | $5.37 | $5.46 | $5.33 | $5.36 | $5.31 | 55,867,540 |
| 2023-06-05 | $5.37 | $5.38 | $5.26 | $5.35 | $5.30 | 36,045,010 |
| 2023-06-02 | $5.34 | $5.40 | $5.33 | $5.35 | $5.30 | 31,740,580 |
| 2023-06-01 | $5.32 | $5.41 | $5.31 | $5.33 | $5.28 | 38,869,250 |
| 2023-05-31 | $5.46 | $5.47 | $5.36 | $5.36 | $5.31 | 54,749,540 |
| 2023-05-30 | $5.49 | $5.58 | $5.42 | $5.53 | $5.48 | 75,140,560 |
| 2023-05-29 | $5.35 | $5.43 | $5.31 | $5.41 | $5.36 | 43,340,690 |
| 2023-05-26 | $5.39 | $5.39 | $5.26 | $5.33 | $5.28 | 36,831,900 |
| 2023-05-25 | $5.37 | $5.43 | $5.28 | $5.39 | $5.34 | 45,446,480 |
| 2023-05-24 | $5.41 | $5.49 | $5.38 | $5.39 | $5.34 | 43,953,640 |
| 2023-05-23 | $5.67 | $5.68 | $5.42 | $5.44 | $5.39 | 80,995,010 |
| 2023-05-22 | $5.65 | $5.80 | $5.62 | $5.67 | $5.62 | 73,986,740 |
| 2023-05-19 | $5.68 | $5.73 | $5.55 | $5.68 | $5.68 | 67,123,590 |
| 2023-05-18 | $5.89 | $5.92 | $5.69 | $5.72 | $5.72 | 90,303,060 |
| 2023-05-17 | $5.80 | $5.88 | $5.68 | $5.87 | $5.87 | 86,466,570 |
| 2023-05-16 | $6.00 | $6.03 | $5.81 | $5.84 | $5.84 | 132,148,810 |
| 2023-05-15 | $5.67 | $6.20 | $5.60 | $6.04 | $6.04 | 169,852,990 |
| 2023-05-12 | $5.66 | $5.77 | $5.60 | $5.66 | $5.66 | 54,368,370 |
| 2023-05-11 | $5.79 | $5.81 | $5.62 | $5.66 | $5.66 | 69,171,850 |
| 2023-05-10 | $5.72 | $5.89 | $5.68 | $5.76 | $5.76 | 93,284,860 |
| 2023-05-09 | $5.82 | $5.95 | $5.74 | $5.77 | $5.77 | 150,639,770 |
| 2023-05-08 | $5.69 | $5.87 | $5.68 | $5.74 | $5.74 | 156,005,480 |
| 2023-05-05 | $5.63 | $5.68 | $5.56 | $5.62 | $5.62 | 64,146,250 |
| 2023-05-04 | $5.45 | $5.69 | $5.43 | $5.62 | $5.62 | 104,966,730 |
| 2023-05-03 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2023-05-02 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2023-04-28 | $5.37 | $5.46 | $5.34 | $5.46 | $5.46 | 68,225,030 |
| 2023-04-27 | $5.29 | $5.41 | $5.15 | $5.38 | $5.38 | 63,851,500 |
| 2023-04-26 | $5.23 | $5.31 | $5.20 | $5.29 | $5.29 | 41,689,150 |
| 2023-04-25 | $5.39 | $5.42 | $5.17 | $5.27 | $5.27 | 57,157,840 |
| 2023-04-24 | $5.34 | $5.47 | $5.29 | $5.38 | $5.38 | 68,346,080 |
| 2023-04-21 | $5.55 | $5.65 | $5.33 | $5.34 | $5.34 | 110,297,430 |
| 2023-04-20 | $5.54 | $5.59 | $5.46 | $5.53 | $5.53 | 64,023,020 |
| 2023-04-19 | $5.59 | $5.60 | $5.47 | $5.52 | $5.52 | 58,268,930 |
| 2023-04-18 | $5.65 | $5.73 | $5.51 | $5.57 | $5.57 | 87,303,390 |
| 2023-04-17 | $5.72 | $5.94 | $5.65 | $5.69 | $5.69 | 142,049,840 |
| 2023-04-14 | $5.52 | $5.72 | $5.50 | $5.69 | $5.69 | 103,634,570 |
| 2023-04-13 | $5.44 | $5.60 | $5.39 | $5.55 | $5.55 | 81,869,020 |
| 2023-04-12 | $5.41 | $5.54 | $5.38 | $5.46 | $5.46 | 50,901,480 |
| 2023-04-11 | $5.43 | $5.47 | $5.32 | $5.45 | $5.45 | 47,686,090 |
| 2023-04-10 | $5.43 | $5.58 | $5.38 | $5.47 | $5.47 | 59,750,880 |
| 2023-04-07 | $5.52 | $5.57 | $5.41 | $5.44 | $5.44 | 70,633,490 |
| 2023-04-06 | $5.43 | $5.66 | $5.38 | $5.59 | $5.59 | 105,924,960 |
| 2023-04-05 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2023-04-04 | $5.31 | $5.49 | $5.24 | $5.49 | $5.49 | 129,479,670 |
| 2023-04-03 | $5.23 | $5.32 | $5.23 | $5.30 | $5.30 | 58,233,970 |
| 2023-03-31 | $5.24 | $5.26 | $5.19 | $5.25 | $5.25 | 34,298,740 |
| 2023-03-30 | $5.26 | $5.29 | $5.17 | $5.24 | $5.24 | 48,824,360 |
| 2023-03-29 | $5.35 | $5.36 | $5.26 | $5.26 | $5.26 | 57,009,990 |
| 2023-03-28 | $5.39 | $5.45 | $5.33 | $5.36 | $5.36 | 75,059,590 |
| 2023-03-27 | $5.45 | $5.45 | $5.30 | $5.33 | $5.33 | 84,474,070 |
| 2023-03-24 | $5.48 | $5.53 | $5.40 | $5.46 | $5.46 | 75,254,160 |
| 2023-03-23 | $5.45 | $5.55 | $5.42 | $5.51 | $5.51 | 97,495,340 |
| 2023-03-22 | $5.49 | $5.54 | $5.41 | $5.49 | $5.49 | 86,779,420 |
| 2023-03-21 | $5.67 | $5.68 | $5.45 | $5.51 | $5.51 | 130,468,300 |
| 2023-03-20 | $5.70 | $6.00 | $5.59 | $5.65 | $5.65 | 209,320,980 |
| 2023-03-17 | $5.45 | $5.87 | $5.35 | $5.70 | $5.70 | 253,865,510 |
| 2023-03-16 | $5.50 | $5.66 | $5.40 | $5.45 | $5.45 | 287,640,760 |
| 2023-03-15 | $4.93 | $5.39 | $4.93 | $5.39 | $5.39 | 108,206,150 |
| 2023-03-14 | $4.96 | $4.96 | $4.83 | $4.90 | $4.90 | 27,996,270 |
| 2023-03-13 | $4.89 | $5.00 | $4.89 | $4.97 | $4.97 | 26,376,900 |
| 2023-03-10 | $4.98 | $5.00 | $4.90 | $4.91 | $4.91 | 33,055,690 |
| 2023-03-09 | $5.10 | $5.11 | $4.99 | $5.02 | $5.02 | 31,494,120 |
| 2023-03-08 | $5.16 | $5.16 | $5.03 | $5.08 | $5.08 | 47,159,940 |
| 2023-03-07 | $5.16 | $5.29 | $5.13 | $5.16 | $5.16 | 78,120,360 |
| 2023-03-06 | $5.17 | $5.20 | $5.12 | $5.17 | $5.17 | 46,555,570 |
| 2023-03-03 | $5.02 | $5.18 | $5.01 | $5.15 | $5.15 | 70,117,200 |
| 2023-03-02 | $4.99 | $5.09 | $4.98 | $5.03 | $5.03 | 44,373,230 |
| 2023-03-01 | $5.00 | $5.02 | $4.96 | $4.99 | $4.99 | 24,440,110 |
| 2023-02-28 | $4.95 | $5.02 | $4.93 | $5.00 | $5.00 | 24,124,980 |
| 2023-02-27 | $4.87 | $5.00 | $4.85 | $4.96 | $4.96 | 33,408,640 |
| 2023-02-24 | $4.89 | $4.92 | $4.88 | $4.89 | $4.89 | 13,048,930 |
| 2023-02-23 | $4.92 | $4.93 | $4.86 | $4.88 | $4.88 | 18,013,800 |
| 2023-02-22 | $4.91 | $4.96 | $4.89 | $4.91 | $4.91 | 17,956,350 |
| 2023-02-21 | $4.92 | $4.95 | $4.88 | $4.94 | $4.94 | 24,593,920 |
| 2023-02-20 | $4.86 | $4.93 | $4.83 | $4.93 | $4.93 | 19,355,370 |
| 2023-02-17 | $4.94 | $4.96 | $4.86 | $4.86 | $4.86 | 22,522,710 |
| 2023-02-16 | $5.03 | $5.05 | $4.87 | $4.91 | $4.91 | 34,547,200 |
| 2023-02-15 | $5.02 | $5.07 | $4.98 | $5.03 | $5.03 | 32,762,720 |
| 2023-02-14 | $4.91 | $5.06 | $4.88 | $5.03 | $5.03 | 62,101,620 |
| 2023-02-13 | $4.85 | $4.92 | $4.84 | $4.91 | $4.91 | 32,237,940 |
| 2023-02-10 | $4.85 | $4.87 | $4.80 | $4.85 | $4.85 | 18,763,670 |
| 2023-02-09 | $4.84 | $4.87 | $4.82 | $4.86 | $4.86 | 22,039,180 |
| 2023-02-08 | $4.84 | $4.88 | $4.82 | $4.84 | $4.84 | 15,912,360 |
| 2023-02-07 | $4.81 | $4.85 | $4.80 | $4.85 | $4.85 | 17,515,210 |
| 2023-02-06 | $4.81 | $4.87 | $4.79 | $4.81 | $4.81 | 18,428,200 |
| 2023-02-03 | $4.85 | $4.85 | $4.77 | $4.82 | $4.82 | 20,635,060 |
| 2023-02-02 | $4.89 | $4.89 | $4.84 | $4.85 | $4.85 | 20,386,710 |
| 2023-02-01 | $4.85 | $4.89 | $4.83 | $4.88 | $4.88 | 20,745,810 |
| 2023-01-31 | $4.85 | $4.87 | $4.80 | $4.84 | $4.84 | 18,494,710 |
| 2023-01-30 | $4.97 | $4.97 | $4.84 | $4.84 | $4.84 | 29,669,110 |
| 2023-01-20 | $4.84 | $4.89 | $4.83 | $4.88 | $4.88 | 24,185,310 |
| 2023-01-19 | $4.83 | $4.84 | $4.79 | $4.83 | $4.83 | 13,595,120 |
| 2023-01-18 | $4.77 | $4.85 | $4.76 | $4.84 | $4.84 | 21,232,120 |
| 2023-01-17 | $4.80 | $4.86 | $4.76 | $4.78 | $4.78 | 21,032,800 |
| 2023-01-16 | $4.76 | $4.84 | $4.75 | $4.78 | $4.78 | 24,863,840 |
| 2023-01-13 | $4.76 | $4.78 | $4.70 | $4.75 | $4.75 | 11,060,890 |
| 2023-01-12 | $4.75 | $4.79 | $4.73 | $4.76 | $4.76 | 12,459,060 |
| 2023-01-11 | $4.75 | $4.77 | $4.72 | $4.73 | $4.73 | 12,144,730 |
| 2023-01-10 | $4.79 | $4.80 | $4.72 | $4.75 | $4.75 | 15,215,730 |
| 2023-01-09 | $4.81 | $4.87 | $4.77 | $4.79 | $4.79 | 29,366,560 |
| 2023-01-06 | $4.75 | $4.82 | $4.75 | $4.77 | $4.77 | 16,430,850 |
| 2023-01-05 | $4.66 | $4.78 | $4.64 | $4.78 | $4.78 | 26,484,030 |
| 2023-01-04 | $4.68 | $4.69 | $4.62 | $4.65 | $4.65 | 14,991,350 |
| 2023-01-03 | $4.61 | $4.70 | $4.59 | $4.69 | $4.69 | 14,156,880 |
| 2023-01-02 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
| 2022-12-30 | $4.58 | $4.63 | $4.58 | $4.61 | $4.61 | 7,267,160 |
| 2022-12-29 | $4.63 | $4.64 | $4.57 | $4.57 | $4.57 | 8,672,200 |
| 2022-12-28 | $4.65 | $4.68 | $4.61 | $4.63 | $4.63 | 9,262,170 |
| 2022-12-27 | $4.69 | $4.70 | $4.61 | $4.65 | $4.65 | 12,580,260 |
| 2022-12-26 | $4.57 | $4.68 | $4.55 | $4.66 | $4.66 | 16,807,510 |
| 2022-12-23 | $4.54 | $4.59 | $4.53 | $4.56 | $4.56 | 8,166,100 |
| 2022-12-22 | $4.60 | $4.62 | $4.54 | $4.57 | $4.57 | 11,108,540 |
| 2022-12-21 | $4.67 | $4.68 | $4.53 | $4.62 | $4.62 | 17,154,990 |
| 2022-12-20 | $4.67 | $4.71 | $4.62 | $4.67 | $4.67 | 11,131,600 |
| 2022-12-19 | $4.75 | $4.77 | $4.65 | $4.66 | $4.66 | 14,372,600 |
| 2022-12-16 | $4.78 | $4.79 | $4.71 | $4.77 | $4.77 | 15,211,880 |
| 2022-12-15 | $4.75 | $4.80 | $4.72 | $4.77 | $4.77 | 11,415,410 |
| 2022-12-14 | $4.81 | $4.82 | $4.73 | $4.75 | $4.75 | 13,447,500 |
| 2022-12-13 | $4.76 | $4.80 | $4.72 | $4.79 | $4.79 | 14,484,680 |
| 2022-12-12 | $4.82 | $4.82 | $4.75 | $4.76 | $4.76 | 16,833,550 |
| 2022-12-09 | $4.83 | $4.87 | $4.79 | $4.80 | $4.80 | 24,836,240 |
| 2022-12-08 | $4.85 | $4.89 | $4.81 | $4.85 | $4.85 | 21,658,460 |
| 2022-12-07 | $4.93 | $4.98 | $4.83 | $4.86 | $4.86 | 38,071,730 |
| 2022-12-06 | $5.03 | $5.03 | $4.93 | $4.94 | $4.94 | 32,029,030 |
| 2022-12-05 | $4.91 | $5.08 | $4.90 | $5.04 | $5.04 | 54,157,150 |
| 2022-12-01 | $4.95 | $4.99 | $4.91 | $4.91 | $4.91 | 20,321,260 |
| 2022-11-30 | $5.00 | $5.01 | $4.91 | $4.93 | $4.93 | 25,873,830 |
| 2022-11-29 | $4.96 | $5.03 | $4.95 | $5.00 | $5.00 | 25,667,400 |
| 2022-11-28 | $4.90 | $5.02 | $4.88 | $4.98 | $4.98 | 25,764,230 |
| 2022-11-25 | $4.97 | $5.00 | $4.91 | $4.96 | $4.96 | 23,932,600 |
| 2022-11-24 | $5.06 | $5.07 | $4.97 | $4.99 | $4.99 | 37,004,560 |
| 2022-11-23 | $5.05 | $5.14 | $5.03 | $5.07 | $5.07 | 64,648,970 |
| 2022-11-22 | $4.96 | $5.29 | $4.86 | $5.09 | $5.09 | 91,929,240 |
| 2022-11-21 | $4.95 | $5.12 | $4.91 | $5.01 | $5.01 | 52,459,960 |
| 2022-11-18 | $4.78 | $5.08 | $4.77 | $4.97 | $4.97 | 73,334,670 |
| 2022-11-17 | $4.73 | $4.79 | $4.70 | $4.79 | $4.79 | 19,626,770 |
| 2022-11-16 | $4.79 | $4.81 | $4.70 | $4.75 | $4.75 | 27,736,700 |
| 2022-11-15 | $4.68 | $4.82 | $4.66 | $4.78 | $4.78 | 32,532,990 |
| 2022-11-14 | $4.76 | $4.81 | $4.66 | $4.67 | $4.67 | 28,105,230 |
| 2022-11-11 | $4.85 | $4.88 | $4.74 | $4.76 | $4.76 | 34,520,140 |
| 2022-11-10 | $4.76 | $4.83 | $4.73 | $4.75 | $4.75 | 32,045,200 |
| 2022-11-09 | $4.73 | $4.87 | $4.68 | $4.81 | $4.81 | 38,326,960 |
| 2022-11-08 | $4.76 | $4.78 | $4.68 | $4.73 | $4.73 | 19,804,700 |
| 2022-11-07 | $4.87 | $4.87 | $4.75 | $4.78 | $4.78 | 37,123,250 |
| 2022-11-04 | $4.68 | $4.95 | $4.68 | $4.87 | $4.87 | 54,793,080 |
| 2022-11-03 | $4.63 | $4.77 | $4.62 | $4.67 | $4.67 | 30,925,590 |
| 2022-11-02 | $4.66 | $4.70 | $4.60 | $4.67 | $4.67 | 37,201,820 |
| 2022-11-01 | $4.38 | $4.75 | $4.36 | $4.71 | $4.71 | 53,806,510 |
| 2022-10-31 | $4.40 | $4.41 | $4.28 | $4.33 | $4.33 | 25,816,880 |
| 2022-10-28 | $4.57 | $4.60 | $4.41 | $4.43 | $4.43 | 36,389,540 |
| 2022-10-27 | $4.66 | $4.77 | $4.60 | $4.61 | $4.61 | 26,589,080 |
| 2022-10-26 | $4.57 | $4.74 | $4.55 | $4.70 | $4.70 | 30,410,820 |
| 2022-10-25 | $4.53 | $4.60 | $4.49 | $4.57 | $4.57 | 15,917,900 |
| 2022-10-24 | $4.61 | $4.70 | $4.54 | $4.58 | $4.58 | 28,984,740 |
| 2022-10-21 | $4.50 | $4.60 | $4.48 | $4.57 | $4.57 | 16,909,540 |
| 2022-10-20 | $4.50 | $4.59 | $4.44 | $4.50 | $4.50 | 15,292,100 |
| 2022-10-19 | $4.54 | $4.59 | $4.52 | $4.53 | $4.53 | 12,491,800 |
| 2022-10-18 | $4.55 | $4.59 | $4.53 | $4.54 | $4.54 | 16,427,600 |
| 2022-10-17 | $4.45 | $4.55 | $4.43 | $4.53 | $4.53 | 16,838,930 |
| 2022-10-14 | $4.43 | $4.48 | $4.41 | $4.45 | $4.45 | 14,058,140 |
| 2022-10-13 | $4.35 | $4.45 | $4.35 | $4.42 | $4.42 | 16,681,660 |
| 2022-10-12 | $4.24 | $4.40 | $4.23 | $4.40 | $4.40 | 19,913,460 |
| 2022-10-11 | $4.17 | $4.28 | $4.15 | $4.26 | $4.26 | 15,725,080 |
| 2022-10-10 | $4.25 | $4.30 | $4.16 | $4.18 | $4.18 | 17,438,600 |
| 2022-09-30 | $4.31 | $4.34 | $4.23 | $4.24 | $4.24 | 14,288,080 |
| 2022-09-29 | $4.31 | $4.37 | $4.30 | $4.33 | $4.33 | 14,888,780 |
| 2022-09-28 | $4.45 | $4.46 | $4.30 | $4.31 | $4.31 | 18,373,600 |
| 2022-09-27 | $4.35 | $4.46 | $4.35 | $4.45 | $4.45 | 21,529,800 |
| 2022-09-26 | $4.39 | $4.44 | $4.31 | $4.32 | $4.32 | 15,020,700 |
| 2022-09-23 | $4.50 | $4.55 | $4.41 | $4.46 | $4.46 | 13,824,490 |
| 2022-09-22 | $4.44 | $4.55 | $4.44 | $4.51 | $4.51 | 12,963,960 |
| 2022-09-21 | $4.47 | $4.52 | $4.41 | $4.51 | $4.51 | 15,578,030 |
| 2022-09-20 | $4.41 | $4.51 | $4.41 | $4.48 | $4.48 | 16,261,750 |
| 2022-09-19 | $4.47 | $4.48 | $4.35 | $4.39 | $4.39 | 17,251,990 |
| 2022-09-16 | $4.59 | $4.59 | $4.42 | $4.43 | $4.43 | 28,486,950 |
| 2022-09-15 | $4.76 | $4.84 | $4.55 | $4.59 | $4.59 | 35,688,180 |
| 2022-09-14 | $4.75 | $4.81 | $4.72 | $4.77 | $4.77 | 19,273,230 |
| 2022-09-13 | $4.84 | $4.87 | $4.81 | $4.82 | $4.82 | 22,783,530 |
| 2022-09-12 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2022-09-09 | $4.87 | $4.89 | $4.82 | $4.87 | $4.87 | 17,399,900 |
| 2022-09-08 | $4.92 | $4.94 | $4.87 | $4.88 | $4.88 | 22,763,570 |
| 2022-09-07 | $4.80 | $4.91 | $4.78 | $4.90 | $4.90 | 33,078,380 |
| 2022-09-06 | $4.74 | $4.84 | $4.70 | $4.83 | $4.83 | 30,376,670 |
| 2022-09-05 | $4.76 | $4.81 | $4.70 | $4.74 | $4.74 | 26,947,550 |
| 2022-09-02 | $4.80 | $4.83 | $4.74 | $4.78 | $4.78 | 21,694,790 |
| 2022-09-01 | $4.73 | $4.84 | $4.69 | $4.75 | $4.75 | 40,759,920 |
| 2022-08-31 | $4.98 | $5.00 | $4.68 | $4.73 | $4.73 | 64,495,300 |
| 2022-08-30 | $5.08 | $5.11 | $4.94 | $4.98 | $4.98 | 34,288,180 |
| 2022-08-29 | $4.95 | $5.09 | $4.90 | $5.07 | $5.07 | 30,262,730 |
| 2022-08-26 | $5.05 | $5.11 | $5.02 | $5.05 | $5.05 | 32,662,720 |
| 2022-08-25 | $5.06 | $5.09 | $4.96 | $5.04 | $5.04 | 35,503,650 |
| 2022-08-24 | $5.23 | $5.27 | $5.05 | $5.06 | $5.06 | 55,892,530 |
| 2022-08-23 | $5.18 | $5.30 | $5.16 | $5.23 | $5.23 | 39,730,570 |
| 2022-08-22 | $5.23 | $5.28 | $5.16 | $5.21 | $5.21 | 37,870,640 |
| 2022-08-19 | $5.26 | $5.28 | $5.12 | $5.21 | $5.21 | 50,730,210 |
| 2022-08-18 | $5.33 | $5.33 | $5.23 | $5.27 | $5.27 | 46,835,400 |
| 2022-08-17 | $5.29 | $5.39 | $5.25 | $5.33 | $5.33 | 70,490,200 |
| 2022-08-16 | $5.13 | $5.29 | $5.13 | $5.26 | $5.26 | 79,261,570 |
| 2022-08-15 | $5.03 | $5.17 | $4.98 | $5.15 | $5.15 | 81,053,700 |
| 2022-08-12 | $5.04 | $5.09 | $4.98 | $4.98 | $4.98 | 35,432,950 |
| 2022-08-11 | $5.01 | $5.03 | $4.96 | $5.02 | $5.02 | 33,337,030 |
| 2022-08-10 | $4.98 | $5.01 | $4.92 | $4.99 | $4.99 | 34,577,880 |
| 2022-08-09 | $5.06 | $5.12 | $4.97 | $4.99 | $4.99 | 42,552,900 |
| 2022-08-08 | $4.97 | $5.10 | $4.89 | $5.06 | $5.06 | 65,179,370 |
| 2022-08-05 | $5.10 | $5.13 | $4.89 | $4.99 | $4.99 | 71,519,120 |
| 2022-08-04 | $4.97 | $5.17 | $4.96 | $5.07 | $5.07 | 84,775,040 |
| 2022-08-03 | $4.91 | $5.05 | $4.86 | $4.87 | $4.87 | 55,534,980 |
| 2022-08-02 | $5.10 | $5.12 | $4.81 | $4.89 | $4.89 | 69,850,670 |
| 2022-08-01 | $5.07 | $5.20 | $4.96 | $5.18 | $5.18 | 72,311,520 |
| 2022-07-29 | $5.09 | $5.30 | $5.05 | $5.06 | $5.06 | 88,677,480 |
| 2022-07-28 | $4.98 | $5.09 | $4.96 | $4.99 | $4.99 | 35,740,250 |
| 2022-07-27 | $5.00 | $5.00 | $4.90 | $4.99 | $4.99 | 33,281,270 |
| 2022-07-26 | $4.94 | $5.02 | $4.89 | $5.00 | $5.00 | 28,023,410 |
| 2022-07-25 | $5.11 | $5.12 | $4.90 | $4.94 | $4.94 | 50,175,070 |
| 2022-07-22 | $5.09 | $5.20 | $5.05 | $5.11 | $5.11 | 42,843,320 |
| 2022-07-21 | $5.15 | $5.20 | $5.08 | $5.09 | $5.09 | 47,960,780 |
| 2022-07-20 | $5.12 | $5.26 | $5.09 | $5.20 | $5.20 | 62,079,670 |
| 2022-07-19 | $5.23 | $5.25 | $5.05 | $5.12 | $5.12 | 85,040,410 |
| 2022-07-18 | $5.20 | $5.32 | $5.13 | $5.26 | $5.26 | 93,938,410 |
| 2022-07-15 | $5.14 | $5.35 | $5.12 | $5.20 | $5.20 | 120,208,450 |
| 2022-07-14 | $5.11 | $5.20 | $5.03 | $5.12 | $5.12 | 74,778,180 |
| 2022-07-13 | $4.99 | $5.20 | $4.94 | $5.11 | $5.11 | 79,320,450 |
| 2022-07-12 | $4.85 | $5.05 | $4.81 | $4.99 | $4.99 | 77,309,600 |
| 2022-07-11 | $4.87 | $4.94 | $4.82 | $4.88 | $4.88 | 48,142,370 |
| 2022-07-08 | $5.05 | $5.15 | $4.89 | $4.90 | $4.90 | 73,502,510 |
| 2022-07-07 | $4.83 | $5.09 | $4.78 | $4.99 | $4.99 | 90,819,720 |
| 2022-07-06 | $4.89 | $4.95 | $4.78 | $4.81 | $4.81 | 40,645,070 |
| 2022-07-05 | $4.86 | $5.00 | $4.85 | $4.90 | $4.90 | 85,893,900 |
| 2022-07-04 | $4.76 | $4.89 | $4.67 | $4.82 | $4.82 | 51,401,080 |
| 2022-07-01 | $4.68 | $4.89 | $4.65 | $4.72 | $4.72 | 51,895,950 |
| 2022-06-30 | $4.70 | $4.75 | $4.67 | $4.68 | $4.68 | 43,720,680 |
| 2022-06-29 | $4.90 | $4.90 | $4.68 | $4.70 | $4.70 | 57,200,960 |
| 2022-06-28 | $4.85 | $4.95 | $4.80 | $4.93 | $4.93 | 64,170,660 |
| 2022-06-27 | $4.86 | $5.02 | $4.79 | $4.89 | $4.89 | 67,232,540 |
| 2022-06-24 | $4.88 | $4.89 | $4.79 | $4.86 | $4.86 | 42,980,020 |
| 2022-06-23 | $4.82 | $4.93 | $4.66 | $4.91 | $4.88 | 69,718,960 |
| 2022-06-22 | $4.82 | $4.93 | $4.78 | $4.80 | $4.77 | 45,875,560 |
| 2022-06-21 | $4.84 | $4.90 | $4.77 | $4.83 | $4.80 | 38,468,460 |
| 2022-06-20 | $4.88 | $4.93 | $4.83 | $4.84 | $4.81 | 42,783,750 |
| 2022-06-17 | $4.72 | $4.91 | $4.70 | $4.85 | $4.82 | 52,488,500 |
| 2022-06-16 | $4.81 | $4.87 | $4.76 | $4.77 | $4.74 | 50,714,320 |
| 2022-06-15 | $4.72 | $4.95 | $4.68 | $4.84 | $4.81 | 82,415,620 |
| 2022-06-14 | $4.66 | $4.73 | $4.55 | $4.73 | $4.70 | 43,248,070 |
| 2022-06-13 | $4.65 | $4.81 | $4.65 | $4.73 | $4.70 | 46,292,560 |
| 2022-06-10 | $4.65 | $4.73 | $4.63 | $4.71 | $4.68 | 43,434,260 |
| 2022-06-09 | $4.78 | $4.78 | $4.64 | $4.68 | $4.65 | 42,431,810 |
| 2022-06-08 | $4.81 | $4.87 | $4.67 | $4.79 | $4.76 | 60,978,990 |
| 2022-06-07 | $4.93 | $4.98 | $4.76 | $4.81 | $4.78 | 70,806,950 |
| 2022-06-06 | $4.89 | $4.98 | $4.86 | $4.97 | $4.94 | 77,015,900 |
| 2022-06-02 | $4.83 | $4.96 | $4.77 | $4.87 | $4.84 | 82,762,730 |
| 2022-06-01 | $4.79 | $5.02 | $4.72 | $4.93 | $4.90 | 148,272,230 |
| 2022-05-31 | $4.65 | $5.08 | $4.61 | $4.91 | $4.88 | 204,196,270 |
| 2022-05-30 | $4.53 | $4.64 | $4.44 | $4.62 | $4.59 | 98,344,580 |
| 2022-05-27 | $4.54 | $4.60 | $4.46 | $4.50 | $4.47 | 76,666,000 |
| 2022-05-26 | $4.56 | $4.65 | $4.44 | $4.56 | $4.53 | 137,436,190 |
| 2022-05-25 | $4.15 | $4.52 | $4.11 | $4.52 | $4.49 | 88,997,700 |
| 2022-05-24 | $4.28 | $4.32 | $4.11 | $4.11 | $4.08 | 40,965,200 |
| 2022-05-23 | $4.32 | $4.33 | $4.25 | $4.30 | $4.27 | 27,110,030 |
| 2022-05-20 | $4.25 | $4.37 | $4.20 | $4.34 | $4.31 | 53,741,000 |
| 2022-05-19 | $4.10 | $4.25 | $4.09 | $4.24 | $4.21 | 29,674,250 |
| 2022-05-18 | $4.14 | $4.19 | $4.11 | $4.16 | $4.13 | 18,772,810 |
| 2022-05-17 | $4.14 | $4.15 | $4.08 | $4.14 | $4.11 | 18,209,510 |
| 2022-05-16 | $4.18 | $4.21 | $4.13 | $4.14 | $4.11 | 19,355,180 |
| 2022-05-13 | $4.17 | $4.20 | $4.10 | $4.17 | $4.14 | 20,352,700 |
| 2022-05-12 | $4.10 | $4.21 | $4.10 | $4.16 | $4.13 | 22,015,950 |
| 2022-05-11 | $4.16 | $4.22 | $4.12 | $4.13 | $4.10 | 34,044,550 |
| 2022-05-10 | $4.04 | $4.21 | $4.03 | $4.17 | $4.14 | 31,528,910 |
| 2022-05-09 | $4.02 | $4.10 | $4.01 | $4.07 | $4.05 | 20,926,370 |
| 2022-05-06 | $4.00 | $4.08 | $3.98 | $4.04 | $4.02 | 26,007,160 |
| 2022-05-05 | $4.04 | $4.13 | $4.01 | $4.09 | $4.06 | 30,810,910 |
| 2022-05-04 | $4.04 | $4.04 | $4.04 | $4.04 | $4.02 | 0 |
| 2022-05-03 | $4.04 | $4.04 | $4.04 | $4.04 | $4.02 | 0 |
| 2022-04-29 | $3.98 | $4.08 | $3.93 | $4.04 | $4.02 | 38,454,950 |
| 2022-04-28 | $3.95 | $4.01 | $3.87 | $3.95 | $3.93 | 31,945,150 |
| 2022-04-27 | $3.70 | $4.02 | $3.69 | $4.01 | $3.99 | 55,206,530 |
| 2022-04-26 | $3.83 | $3.86 | $3.69 | $3.69 | $3.67 | 29,026,120 |
| 2022-04-25 | $4.00 | $4.03 | $3.79 | $3.79 | $3.77 | 40,610,590 |
| 2022-04-22 | $4.05 | $4.12 | $3.99 | $4.09 | $4.06 | 26,308,840 |
| 2022-04-21 | $4.24 | $4.26 | $4.05 | $4.06 | $4.04 | 29,660,400 |
| 2022-04-20 | $4.27 | $4.38 | $4.22 | $4.26 | $4.23 | 33,298,020 |
| 2022-04-19 | $4.20 | $4.29 | $4.19 | $4.26 | $4.23 | 25,792,880 |
| 2022-04-18 | $4.20 | $4.22 | $4.06 | $4.22 | $4.19 | 32,153,430 |
| 2022-04-15 | $4.26 | $4.27 | $4.16 | $4.23 | $4.20 | 36,303,960 |
| 2022-04-14 | $4.29 | $4.31 | $4.23 | $4.28 | $4.25 | 25,845,540 |
| 2022-04-13 | $4.33 | $4.33 | $4.26 | $4.27 | $4.24 | 25,152,080 |
| 2022-04-12 | $4.28 | $4.37 | $4.20 | $4.36 | $4.33 | 29,776,400 |
| 2022-04-11 | $4.47 | $4.51 | $4.26 | $4.31 | $4.28 | 40,943,800 |
| 2022-04-08 | $4.46 | $4.47 | $4.34 | $4.43 | $4.40 | 27,963,880 |
| 2022-04-07 | $4.51 | $4.54 | $4.42 | $4.43 | $4.40 | 27,309,440 |
| 2022-04-06 | $4.55 | $4.55 | $4.47 | $4.55 | $4.52 | 31,718,660 |
| 2022-04-05 | $4.55 | $4.55 | $4.55 | $4.55 | $4.52 | 0 |
| 2022-04-04 | $4.55 | $4.55 | $4.55 | $4.55 | $4.52 | 0 |
| 2022-04-01 | $4.51 | $4.60 | $4.50 | $4.55 | $4.52 | 28,458,890 |
| 2022-03-31 | $4.56 | $4.61 | $4.50 | $4.56 | $4.53 | 48,662,440 |
| 2022-03-30 | $4.39 | $4.65 | $4.38 | $4.53 | $4.50 | 58,786,510 |
| 2022-03-29 | $4.40 | $4.41 | $4.32 | $4.35 | $4.32 | 19,107,100 |
| 2022-03-28 | $4.31 | $4.45 | $4.27 | $4.41 | $4.38 | 24,713,680 |
| 2022-03-25 | $4.46 | $4.48 | $4.38 | $4.38 | $4.35 | 23,510,530 |
| 2022-03-24 | $4.50 | $4.54 | $4.45 | $4.45 | $4.42 | 29,862,870 |
| 2022-03-23 | $4.45 | $4.64 | $4.44 | $4.55 | $4.52 | 53,580,980 |
| 2022-03-22 | $4.43 | $4.46 | $4.40 | $4.41 | $4.38 | 21,350,200 |
| 2022-03-21 | $4.47 | $4.52 | $4.38 | $4.43 | $4.40 | 29,644,910 |
| 2022-03-18 | $4.42 | $4.48 | $4.39 | $4.48 | $4.45 | 25,868,000 |
| 2022-03-17 | $4.42 | $4.51 | $4.41 | $4.43 | $4.40 | 32,890,830 |
| 2022-03-16 | $4.35 | $4.39 | $4.13 | $4.39 | $4.36 | 42,770,530 |
| 2022-03-15 | $4.55 | $4.58 | $4.26 | $4.26 | $4.23 | 44,409,150 |
| 2022-03-14 | $4.73 | $4.75 | $4.58 | $4.58 | $4.55 | 28,491,800 |
| 2022-03-11 | $4.65 | $4.76 | $4.57 | $4.75 | $4.72 | 35,542,620 |
| 2022-03-10 | $4.73 | $4.78 | $4.65 | $4.73 | $4.70 | 45,527,640 |
| 2022-03-09 | $4.70 | $4.77 | $4.40 | $4.62 | $4.59 | 50,732,030 |
| 2022-03-08 | $4.99 | $5.01 | $4.67 | $4.70 | $4.67 | 69,621,220 |
| 2022-03-07 | $5.09 | $5.13 | $4.95 | $5.00 | $4.97 | 45,870,490 |
| 2022-03-04 | $5.17 | $5.22 | $5.11 | $5.12 | $5.09 | 30,005,530 |
| 2022-03-03 | $5.25 | $5.29 | $5.19 | $5.21 | $5.18 | 39,734,150 |
| 2022-03-02 | $5.15 | $5.26 | $5.07 | $5.25 | $5.22 | 53,875,960 |
| 2022-03-01 | $5.17 | $5.21 | $5.12 | $5.18 | $5.15 | 34,583,650 |
| 2022-02-28 | $5.18 | $5.18 | $5.06 | $5.13 | $5.10 | 29,596,780 |
| 2022-02-25 | $5.13 | $5.25 | $5.11 | $5.15 | $5.12 | 52,531,780 |
| 2022-02-24 | $5.07 | $5.25 | $5.02 | $5.11 | $5.08 | 75,248,220 |
| 2022-02-23 | $5.03 | $5.10 | $5.02 | $5.08 | $5.05 | 32,767,520 |
| 2022-02-22 | $5.12 | $5.12 | $5.00 | $5.04 | $5.01 | 41,240,710 |
| 2022-02-21 | $5.11 | $5.16 | $5.09 | $5.16 | $5.13 | 27,332,380 |
| 2022-02-18 | $5.08 | $5.13 | $5.06 | $5.12 | $5.09 | 26,357,520 |
| 2022-02-17 | $5.13 | $5.19 | $5.11 | $5.12 | $5.09 | 32,984,420 |
| 2022-02-16 | $5.14 | $5.19 | $5.12 | $5.13 | $5.10 | 23,586,200 |
| 2022-02-15 | $5.13 | $5.18 | $5.10 | $5.14 | $5.11 | 25,333,630 |
| 2022-02-14 | $5.11 | $5.21 | $5.09 | $5.15 | $5.12 | 27,322,350 |
| 2022-02-11 | $5.29 | $5.30 | $5.15 | $5.17 | $5.14 | 46,498,180 |
| 2022-02-10 | $5.25 | $5.46 | $5.24 | $5.35 | $5.32 | 59,101,800 |
| 2022-02-09 | $5.22 | $5.31 | $5.18 | $5.29 | $5.26 | 49,246,280 |
| 2022-02-08 | $5.21 | $5.27 | $5.12 | $5.27 | $5.24 | 41,795,760 |
| 2022-02-07 | $5.15 | $5.24 | $5.12 | $5.20 | $5.17 | 52,313,260 |
| 2022-02-04 | $5.05 | $5.05 | $5.05 | $5.05 | $5.02 | 0 |
| 2022-02-03 | $5.05 | $5.05 | $5.05 | $5.05 | $5.02 | 0 |
| 2022-02-02 | $5.05 | $5.05 | $5.05 | $5.05 | $5.02 | 0 |
| 2022-02-01 | $5.05 | $5.05 | $5.05 | $5.05 | $5.02 | 0 |
| 2022-01-28 | $5.23 | $5.25 | $4.88 | $5.05 | $5.02 | 62,744,550 |
| 2022-01-27 | $5.28 | $5.31 | $5.16 | $5.17 | $5.14 | 62,978,740 |
| 2022-01-26 | $5.10 | $5.35 | $5.08 | $5.29 | $5.26 | 94,313,360 |
| 2022-01-25 | $5.21 | $5.23 | $4.91 | $4.92 | $4.89 | 45,863,130 |
| 2022-01-24 | $5.22 | $5.32 | $5.17 | $5.20 | $5.17 | 30,881,400 |
| 2022-01-21 | $5.38 | $5.41 | $5.27 | $5.28 | $5.25 | 38,182,980 |
| 2022-01-20 | $5.54 | $5.55 | $5.32 | $5.41 | $5.38 | 55,119,920 |
| 2022-01-19 | $5.40 | $5.72 | $5.39 | $5.54 | $5.51 | 80,051,470 |
| 2022-01-18 | $5.34 | $5.49 | $5.29 | $5.44 | $5.41 | 78,869,200 |
| 2022-01-17 | $5.37 | $5.42 | $5.31 | $5.34 | $5.31 | 34,979,720 |
| 2022-01-14 | $5.44 | $5.50 | $5.36 | $5.36 | $5.33 | 42,933,790 |
| 2022-01-13 | $5.47 | $5.50 | $5.35 | $5.45 | $5.42 | 69,031,090 |
| 2022-01-12 | $5.43 | $5.69 | $5.43 | $5.48 | $5.45 | 132,845,910 |
| 2022-01-11 | $5.30 | $5.37 | $5.16 | $5.17 | $5.14 | 51,896,640 |
| 2022-01-10 | $5.28 | $5.34 | $5.22 | $5.30 | $5.27 | 34,174,750 |
| 2022-01-07 | $5.27 | $5.33 | $5.22 | $5.27 | $5.24 | 43,798,310 |
| 2022-01-06 | $5.21 | $5.35 | $5.21 | $5.28 | $5.25 | 39,152,970 |
| 2022-01-05 | $5.50 | $5.53 | $5.21 | $5.26 | $5.23 | 83,093,710 |
| 2022-01-04 | $5.62 | $5.64 | $5.43 | $5.50 | $5.47 | 59,125,200 |
| 2022-01-03 | $5.55 | $5.55 | $5.55 | $5.55 | $5.52 | 0 |
| 2021-12-31 | $5.63 | $5.75 | $5.54 | $5.55 | $5.52 | 60,024,950 |
| 2021-12-30 | $5.54 | $5.73 | $5.51 | $5.59 | $5.56 | 64,368,470 |
| 2021-12-29 | $5.55 | $5.58 | $5.45 | $5.54 | $5.51 | 54,948,280 |
| 2021-12-28 | $5.55 | $5.64 | $5.48 | $5.56 | $5.53 | 50,313,670 |
| 2021-12-27 | $5.68 | $5.97 | $5.47 | $5.58 | $5.55 | 103,850,430 |
| 2021-12-24 | $5.80 | $6.13 | $5.71 | $5.71 | $5.67 | 104,256,220 |
| 2021-12-23 | $5.58 | $5.92 | $5.58 | $5.88 | $5.84 | 104,796,080 |
| 2021-12-22 | $5.69 | $5.74 | $5.59 | $5.62 | $5.59 | 55,446,100 |
| 2021-12-21 | $5.75 | $5.77 | $5.58 | $5.67 | $5.64 | 65,077,200 |
| 2021-12-20 | $5.98 | $6.09 | $5.76 | $5.78 | $5.74 | 97,201,080 |
| 2021-12-17 | $5.92 | $6.26 | $5.87 | $6.03 | $5.99 | 129,437,060 |
| 2021-12-16 | $6.00 | $6.04 | $5.86 | $5.93 | $5.89 | 94,420,370 |
| 2021-12-15 | $5.71 | $6.23 | $5.67 | $5.99 | $5.95 | 181,368,780 |
| 2021-12-14 | $5.68 | $5.90 | $5.66 | $5.72 | $5.68 | 76,317,920 |
| 2021-12-13 | $5.60 | $5.83 | $5.54 | $5.72 | $5.68 | 100,539,580 |
| 2021-12-10 | $5.60 | $5.61 | $5.45 | $5.53 | $5.50 | 50,334,680 |
| 2021-12-09 | $5.63 | $5.71 | $5.55 | $5.61 | $5.58 | 52,858,040 |
| 2021-12-08 | $5.62 | $5.82 | $5.62 | $5.68 | $5.65 | 54,917,410 |
| 2021-12-07 | $5.72 | $5.79 | $5.53 | $5.62 | $5.59 | 63,567,600 |
| 2021-12-06 | $5.86 | $5.92 | $5.70 | $5.71 | $5.67 | 57,625,910 |
| 2021-12-03 | $5.85 | $5.85 | $5.85 | $5.85 | $5.81 | 77,371,990 |
| 2021-12-02 | $5.70 | $5.70 | $5.70 | $5.70 | $5.67 | 70,504,250 |
| 2021-12-01 | $5.79 | $5.92 | $5.77 | $5.81 | $5.77 | 74,159,760 |
| 2021-11-30 | $5.74 | $5.92 | $5.66 | $5.83 | $5.79 | 109,621,170 |
| 2021-11-29 | $5.40 | $5.87 | $5.38 | $5.79 | $5.75 | 113,488,810 |
| 2021-11-26 | $5.62 | $5.65 | $5.46 | $5.54 | $5.51 | 82,788,000 |
| 2021-11-25 | $5.41 | $5.75 | $5.35 | $5.66 | $5.63 | 123,174,540 |
| 2021-11-24 | $5.37 | $5.47 | $5.30 | $5.36 | $5.33 | 54,874,200 |
| 2021-11-23 | $5.35 | $5.53 | $5.32 | $5.42 | $5.39 | 61,686,590 |
| 2021-11-22 | $5.32 | $5.47 | $5.31 | $5.36 | $5.33 | 53,917,170 |
| 2021-11-19 | $5.40 | $5.43 | $5.25 | $5.34 | $5.31 | 62,504,140 |
| 2021-11-18 | $5.13 | $5.55 | $5.12 | $5.37 | $5.34 | 112,012,710 |
| 2021-11-17 | $4.97 | $5.19 | $4.95 | $5.18 | $5.15 | 72,614,000 |
| 2021-11-16 | $5.07 | $5.09 | $4.97 | $4.98 | $4.95 | 42,779,160 |
| 2021-11-15 | $5.00 | $5.15 | $4.98 | $5.06 | $5.03 | 69,415,950 |
| 2021-11-12 | $4.78 | $5.15 | $4.76 | $5.01 | $4.98 | 100,835,870 |
| 2021-11-11 | $4.81 | $4.85 | $4.76 | $4.78 | $4.75 | 36,523,810 |
| 2021-11-10 | $4.91 | $4.91 | $4.72 | $4.82 | $4.79 | 56,525,660 |
| 2021-11-09 | $4.96 | $5.06 | $4.90 | $4.93 | $4.90 | 46,464,130 |
| 2021-11-08 | $4.92 | $4.99 | $4.89 | $4.94 | $4.91 | 39,288,740 |
| 2021-11-05 | $5.20 | $5.20 | $5.20 | $5.20 | $5.17 | 74,179,300 |
| 2021-11-04 | $5.08 | $5.22 | $5.06 | $5.20 | $5.17 | 58,308,210 |
| 2021-11-03 | $5.09 | $5.14 | $4.99 | $5.07 | $5.04 | 52,633,630 |
| 2021-11-02 | $5.23 | $5.26 | $5.00 | $5.07 | $5.04 | 70,434,130 |
| 2021-11-01 | $5.40 | $5.50 | $5.24 | $5.25 | $5.22 | 69,922,880 |
| 2021-10-29 | $5.56 | $5.58 | $5.11 | $5.40 | $5.37 | 93,935,810 |
| 2021-10-28 | $5.47 | $5.63 | $5.37 | $5.48 | $5.45 | 66,139,560 |
| 2021-10-27 | $5.51 | $5.61 | $5.45 | $5.50 | $5.47 | 56,733,020 |
| 2021-10-26 | $5.50 | $5.70 | $5.45 | $5.51 | $5.48 | 80,852,630 |
| 2021-10-25 | $5.26 | $5.55 | $5.26 | $5.48 | $5.45 | 75,632,840 |
| 2021-10-22 | $5.37 | $5.46 | $5.23 | $5.26 | $5.23 | 55,277,220 |
| 2021-10-21 | $5.40 | $5.52 | $5.31 | $5.39 | $5.36 | 71,621,180 |
| 2021-10-20 | $5.22 | $5.47 | $5.20 | $5.45 | $5.42 | 85,668,800 |
| 2021-10-19 | $5.21 | $5.45 | $5.19 | $5.29 | $5.26 | 71,835,800 |
| 2021-10-18 | $5.12 | $5.24 | $5.09 | $5.21 | $5.18 | 56,966,910 |
| 2021-10-15 | $5.08 | $5.18 | $5.03 | $5.11 | $5.08 | 45,435,850 |
| 2021-10-14 | $5.12 | $5.22 | $4.91 | $5.12 | $5.09 | 82,245,800 |
| 2021-10-13 | $5.16 | $5.18 | $5.02 | $5.13 | $5.10 | 65,218,670 |
| 2021-10-12 | $5.40 | $5.54 | $5.06 | $5.20 | $5.17 | 130,893,860 |
| 2021-10-11 | $6.09 | $6.13 | $5.47 | $5.47 | $5.44 | 142,070,990 |
| 2021-10-08 | $6.60 | $6.60 | $6.06 | $6.08 | $6.04 | 117,332,950 |
| 2021-10-07 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2021-10-06 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2021-09-30 | $6.11 | $6.50 | $6.08 | $6.40 | $6.36 | 147,902,180 |
| 2021-09-29 | $6.13 | $6.39 | $6.03 | $6.09 | $6.05 | 103,117,970 |
| 2021-09-28 | $6.02 | $6.37 | $6.00 | $6.24 | $6.20 | 112,730,270 |
| 2021-09-27 | $6.83 | $6.84 | $6.01 | $6.13 | $6.09 | 191,771,410 |
| 2021-09-24 | $6.69 | $6.82 | $6.36 | $6.41 | $6.37 | 130,129,350 |
| 2021-09-23 | $6.85 | $7.03 | $6.62 | $6.68 | $6.64 | 189,183,890 |
| 2021-09-22 | $6.11 | $6.84 | $6.06 | $6.80 | $6.76 | 248,218,680 |
| 2021-09-21 | $6.22 | $6.22 | $6.22 | $6.22 | $6.18 | 0 |
| 2021-09-20 | $6.22 | $6.22 | $6.22 | $6.22 | $6.18 | 0 |
| 2021-09-17 | $6.15 | $6.41 | $6.04 | $6.22 | $6.18 | 122,350,290 |
| 2021-09-16 | $6.70 | $6.70 | $6.10 | $6.15 | $6.11 | 180,939,830 |
| 2021-09-15 | $6.38 | $6.80 | $6.30 | $6.64 | $6.60 | 279,757,640 |
| 2021-09-14 | $6.44 | $6.56 | $6.22 | $6.23 | $6.19 | 140,690,180 |
| 2021-09-13 | $6.67 | $6.74 | $6.35 | $6.53 | $6.49 | 248,305,010 |
| 2021-09-10 | $6.57 | $6.81 | $6.45 | $6.70 | $6.66 | 314,831,210 |
| 2021-09-09 | $6.17 | $6.35 | $6.08 | $6.19 | $6.15 | 127,025,420 |
| 2021-09-08 | $6.25 | $6.49 | $6.11 | $6.23 | $6.19 | 157,146,070 |
| 2021-09-07 | $5.85 | $6.30 | $5.83 | $6.17 | $6.13 | 151,394,190 |
| 2021-09-06 | $6.00 | $6.11 | $5.74 | $5.92 | $5.88 | 155,123,080 |
| 2021-09-03 | $6.30 | $6.45 | $5.95 | $6.01 | $5.97 | 281,911,030 |
| 2021-09-02 | $5.60 | $6.22 | $5.60 | $6.22 | $6.18 | 265,666,760 |
| 2021-09-01 | $5.77 | $6.06 | $5.56 | $5.65 | $5.62 | 149,822,770 |
| 2021-08-31 | $5.64 | $5.78 | $5.51 | $5.67 | $5.64 | 159,454,370 |
| 2021-08-30 | $5.38 | $5.79 | $5.27 | $5.73 | $5.69 | 231,300,540 |
| 2021-08-27 | $5.21 | $5.33 | $5.18 | $5.26 | $5.23 | 63,960,770 |
| 2021-08-26 | $5.18 | $5.45 | $5.16 | $5.26 | $5.23 | 96,517,740 |
| 2021-08-25 | $4.94 | $5.23 | $4.87 | $5.22 | $5.19 | 114,042,510 |
| 2021-08-24 | $5.15 | $5.18 | $4.98 | $5.02 | $4.99 | 101,742,280 |
| 2021-08-23 | $5.11 | $5.23 | $5.07 | $5.22 | $5.19 | 77,744,950 |
| 2021-08-20 | $5.10 | $5.22 | $4.99 | $5.11 | $5.08 | 66,322,230 |
| 2021-08-19 | $5.07 | $5.19 | $4.92 | $5.12 | $5.09 | 74,083,690 |
| 2021-08-18 | $5.10 | $5.22 | $5.02 | $5.15 | $5.12 | 72,322,330 |
| 2021-08-17 | $5.22 | $5.39 | $5.01 | $5.10 | $5.07 | 100,170,410 |
| 2021-08-16 | $5.49 | $5.51 | $5.22 | $5.24 | $5.21 | 86,998,280 |
| 2021-08-13 | $5.23 | $5.49 | $5.21 | $5.40 | $5.37 | 98,443,810 |
| 2021-08-12 | $5.34 | $5.53 | $5.25 | $5.32 | $5.29 | 94,235,330 |
| 2021-08-11 | $5.30 | $5.44 | $5.14 | $5.34 | $5.31 | 125,100,690 |
| 2021-08-10 | $5.01 | $5.50 | $4.98 | $5.14 | $5.11 | 125,604,430 |
| 2021-08-09 | $5.01 | $5.09 | $4.84 | $5.07 | $5.04 | 93,846,180 |
| 2021-08-06 | $4.96 | $5.05 | $4.92 | $5.02 | $4.99 | 72,103,540 |
| 2021-08-05 | $5.05 | $5.14 | $4.99 | $5.00 | $4.97 | 105,068,080 |
| 2021-08-04 | $5.10 | $5.26 | $4.92 | $5.16 | $5.13 | 202,085,730 |
| 2021-08-03 | $4.59 | $5.04 | $4.57 | $5.04 | $5.01 | 160,928,200 |
| 2021-08-02 | $4.58 | $4.67 | $4.46 | $4.58 | $4.55 | 88,098,780 |
| 2021-07-30 | $4.51 | $4.76 | $4.42 | $4.59 | $4.56 | 113,487,660 |
| 2021-07-29 | $4.50 | $4.64 | $4.44 | $4.58 | $4.55 | 120,051,860 |
| 2021-07-28 | $4.37 | $4.76 | $4.34 | $4.55 | $4.52 | 182,710,280 |
| 2021-07-27 | $4.56 | $4.61 | $4.31 | $4.33 | $4.30 | 162,917,300 |
| 2021-07-26 | $4.06 | $4.46 | $4.00 | $4.46 | $4.43 | 160,237,240 |
| 2021-07-23 | $3.93 | $4.14 | $3.93 | $4.05 | $4.03 | 58,223,630 |
| 2021-07-22 | $3.92 | $3.97 | $3.89 | $3.94 | $3.92 | 22,092,880 |
| 2021-07-21 | $3.93 | $3.95 | $3.90 | $3.92 | $3.90 | 17,243,290 |
| 2021-07-20 | $3.90 | $3.93 | $3.88 | $3.91 | $3.89 | 15,589,290 |
| 2021-07-19 | $3.96 | $3.96 | $3.90 | $3.92 | $3.90 | 19,646,550 |
| 2021-07-16 | $3.91 | $3.93 | $3.88 | $3.93 | $3.91 | 16,414,560 |
| 2021-07-15 | $3.92 | $3.92 | $3.87 | $3.90 | $3.88 | 12,864,060 |
| 2021-07-14 | $3.97 | $3.97 | $3.90 | $3.92 | $3.90 | 17,670,300 |
| 2021-07-13 | $3.93 | $3.97 | $3.91 | $3.96 | $3.94 | 17,442,290 |
| 2021-07-12 | $3.92 | $3.99 | $3.92 | $3.94 | $3.92 | 22,369,280 |
| 2021-07-09 | $3.94 | $3.95 | $3.86 | $3.92 | $3.90 | 23,826,370 |
| 2021-07-08 | $3.99 | $4.00 | $3.94 | $3.95 | $3.93 | 16,194,200 |
| 2021-07-07 | $3.99 | $3.99 | $3.96 | $3.99 | $3.97 | 15,306,900 |
| 2021-07-06 | $3.99 | $4.01 | $3.96 | $3.99 | $3.97 | 18,216,300 |
| 2021-07-05 | $4.04 | $4.05 | $3.98 | $4.01 | $3.99 | 21,309,230 |
| 2021-07-02 | $4.05 | $4.08 | $4.03 | $4.04 | $4.02 | 11,361,900 |
| 2021-07-01 | $4.11 | $4.12 | $4.05 | $4.06 | $4.04 | 16,930,900 |
| 2021-06-30 | $4.02 | $4.15 | $4.00 | $4.12 | $4.09 | 29,376,120 |
| 2021-06-29 | $4.05 | $4.06 | $4.01 | $4.02 | $4.00 | 15,446,620 |
| 2021-06-28 | $4.07 | $4.09 | $4.04 | $4.05 | $4.03 | 13,923,940 |
| 2021-06-25 | $4.07 | $4.08 | $4.02 | $4.06 | $4.04 | 20,206,420 |
| 2021-06-24 | $4.02 | $4.12 | $4.01 | $4.09 | $4.06 | 32,994,840 |
| 2021-06-23 | $4.02 | $4.04 | $4.01 | $4.03 | $4.01 | 16,484,910 |
| 2021-06-22 | $4.01 | $4.05 | $3.98 | $4.01 | $3.99 | 15,113,460 |
| 2021-06-21 | $3.98 | $4.01 | $3.96 | $4.00 | $3.98 | 15,092,990 |
| 2021-06-18 | $4.01 | $4.02 | $3.98 | $4.02 | $3.97 | 15,619,800 |
| 2021-06-17 | $4.06 | $4.09 | $3.98 | $4.00 | $3.95 | 22,178,650 |
| 2021-06-16 | $4.03 | $4.06 | $4.01 | $4.06 | $4.01 | 12,274,790 |
| 2021-06-15 | $4.06 | $4.07 | $4.01 | $4.03 | $3.98 | 15,303,830 |
| 2021-06-14 | $4.05 | $4.05 | $4.05 | $4.05 | $4.00 | 0 |
| 2021-06-11 | $4.07 | $4.08 | $4.04 | $4.05 | $4.00 | 27,281,940 |
| 2021-06-10 | $4.08 | $4.09 | $4.05 | $4.06 | $4.01 | 16,773,740 |
| 2021-06-09 | $4.11 | $4.11 | $4.07 | $4.08 | $4.02 | 14,535,480 |
| 2021-06-08 | $4.11 | $4.13 | $4.08 | $4.10 | $4.04 | 14,304,710 |
| 2021-06-07 | $4.09 | $4.12 | $4.06 | $4.11 | $4.05 | 17,028,770 |
| 2021-06-04 | $4.12 | $4.14 | $4.06 | $4.08 | $4.02 | 26,424,680 |
| 2021-06-03 | $4.15 | $4.17 | $4.11 | $4.13 | $4.07 | 19,132,780 |
| 2021-06-02 | $4.15 | $4.21 | $4.14 | $4.15 | $4.09 | 17,087,400 |
| 2021-06-01 | $4.18 | $4.18 | $4.13 | $4.16 | $4.10 | 19,406,380 |
| 2021-05-31 | $4.24 | $4.24 | $4.17 | $4.19 | $4.13 | 15,905,760 |
| 2021-05-28 | $4.24 | $4.26 | $4.22 | $4.23 | $4.17 | 12,047,950 |
| 2021-05-27 | $4.23 | $4.27 | $4.22 | $4.23 | $4.17 | 20,232,170 |
| 2021-05-26 | $4.17 | $4.35 | $4.15 | $4.28 | $4.22 | 46,342,520 |
| 2021-05-25 | $4.15 | $4.17 | $4.12 | $4.16 | $4.10 | 13,825,720 |
| 2021-05-24 | $4.13 | $4.18 | $4.11 | $4.15 | $4.09 | 11,458,160 |
| 2021-05-21 | $4.14 | $4.18 | $4.11 | $4.13 | $4.07 | 13,001,620 |
| 2021-05-20 | $4.11 | $4.15 | $4.08 | $4.12 | $4.06 | 13,059,020 |
| 2021-05-19 | $4.14 | $4.14 | $4.11 | $4.12 | $4.06 | 9,266,690 |
| 2021-05-18 | $4.15 | $4.15 | $4.11 | $4.14 | $4.08 | 10,024,190 |
| 2021-05-17 | $4.16 | $4.20 | $4.12 | $4.14 | $4.08 | 14,454,410 |
| 2021-05-14 | $4.10 | $4.17 | $4.10 | $4.17 | $4.11 | 13,941,980 |
| 2021-05-13 | $4.14 | $4.16 | $4.08 | $4.09 | $4.03 | 16,217,890 |
| 2021-05-12 | $4.16 | $4.20 | $4.13 | $4.17 | $4.11 | 13,766,700 |
| 2021-05-11 | $4.12 | $4.18 | $4.09 | $4.18 | $4.12 | 16,612,900 |
| 2021-05-10 | $4.14 | $4.16 | $4.08 | $4.12 | $4.06 | 13,309,900 |
| 2021-05-07 | $4.10 | $4.17 | $4.09 | $4.14 | $4.08 | 15,482,620 |
| 2021-05-06 | $4.07 | $4.11 | $4.06 | $4.09 | $4.03 | 13,817,690 |
| 2021-05-05 | $4.05 | $4.05 | $4.05 | $4.05 | $4.00 | 0 |
| 2021-05-04 | $4.05 | $4.05 | $4.05 | $4.05 | $4.00 | 0 |
| 2021-04-30 | $4.08 | $4.10 | $4.02 | $4.05 | $4.00 | 11,357,360 |
| 2021-04-29 | $4.07 | $4.12 | $4.04 | $4.09 | $4.03 | 11,137,910 |
| 2021-04-28 | $4.02 | $4.08 | $4.01 | $4.06 | $4.01 | 10,746,000 |
| 2021-04-27 | $4.08 | $4.12 | $4.01 | $4.02 | $3.97 | 16,697,370 |
| 2021-04-26 | $4.10 | $4.12 | $4.07 | $4.08 | $4.02 | 14,919,100 |
| 2021-04-23 | $4.20 | $4.21 | $4.09 | $4.10 | $4.04 | 25,956,110 |
| 2021-04-22 | $4.21 | $4.24 | $4.16 | $4.18 | $4.12 | 12,441,900 |
| 2021-04-21 | $4.24 | $4.26 | $4.18 | $4.20 | $4.14 | 15,793,900 |
| 2021-04-20 | $4.27 | $4.32 | $4.25 | $4.26 | $4.20 | 16,106,770 |
| 2021-04-19 | $4.26 | $4.29 | $4.24 | $4.27 | $4.21 | 14,550,300 |
| 2021-04-16 | $4.20 | $4.27 | $4.19 | $4.26 | $4.20 | 13,709,270 |
| 2021-04-15 | $4.22 | $4.23 | $4.17 | $4.19 | $4.13 | 11,952,470 |
| 2021-04-14 | $4.17 | $4.25 | $4.15 | $4.24 | $4.18 | 11,093,970 |
| 2021-04-13 | $4.25 | $4.28 | $4.18 | $4.19 | $4.13 | 17,394,610 |
| 2021-04-12 | $4.32 | $4.33 | $4.24 | $4.28 | $4.22 | 17,201,100 |
| 2021-04-09 | $4.31 | $4.37 | $4.27 | $4.33 | $4.27 | 15,695,580 |
| 2021-04-08 | $4.41 | $4.41 | $4.32 | $4.32 | $4.26 | 23,081,900 |
| 2021-04-07 | $4.40 | $4.43 | $4.34 | $4.41 | $4.35 | 19,207,300 |
| 2021-04-06 | $4.41 | $4.45 | $4.38 | $4.39 | $4.33 | 17,499,860 |
| 2021-04-05 | $4.41 | $4.41 | $4.41 | $4.41 | $4.35 | 0 |
| 2021-04-02 | $4.47 | $4.49 | $4.38 | $4.41 | $4.35 | 22,580,510 |
| 2021-04-01 | $4.42 | $4.51 | $4.39 | $4.49 | $4.43 | 28,703,620 |
| 2021-03-31 | $4.36 | $4.44 | $4.33 | $4.42 | $4.36 | 20,143,800 |
| 2021-03-30 | $4.43 | $4.45 | $4.33 | $4.37 | $4.31 | 32,120,520 |
| 2021-03-29 | $4.50 | $4.55 | $4.42 | $4.46 | $4.40 | 25,257,310 |
| 2021-03-26 | $4.42 | $4.53 | $4.41 | $4.50 | $4.44 | 28,959,500 |
| 2021-03-25 | $4.51 | $4.54 | $4.40 | $4.41 | $4.35 | 35,821,050 |
| 2021-03-24 | $4.52 | $4.66 | $4.51 | $4.54 | $4.48 | 39,525,710 |
| 2021-03-23 | $4.74 | $4.75 | $4.52 | $4.56 | $4.50 | 61,556,560 |
| 2021-03-22 | $4.65 | $4.80 | $4.60 | $4.75 | $4.69 | 72,830,980 |
| 2021-03-19 | $4.49 | $4.75 | $4.47 | $4.62 | $4.56 | 64,005,440 |
| 2021-03-18 | $4.54 | $4.72 | $4.46 | $4.61 | $4.55 | 65,044,370 |
| 2021-03-17 | $4.66 | $4.66 | $4.51 | $4.54 | $4.48 | 58,493,590 |
| 2021-03-16 | $4.48 | $4.70 | $4.45 | $4.69 | $4.63 | 86,435,330 |
| 2021-03-15 | $4.36 | $4.55 | $4.34 | $4.45 | $4.39 | 56,370,560 |
| 2021-03-12 | $4.26 | $4.46 | $4.20 | $4.39 | $4.33 | 56,323,180 |
| 2021-03-11 | $4.21 | $4.25 | $4.12 | $4.25 | $4.19 | 28,312,660 |
| 2021-03-10 | $4.30 | $4.37 | $4.16 | $4.21 | $4.15 | 28,455,570 |
| 2021-03-09 | $4.43 | $4.43 | $4.19 | $4.29 | $4.23 | 45,545,350 |
| 2021-03-08 | $4.33 | $4.50 | $4.30 | $4.46 | $4.40 | 61,264,230 |
| 2021-03-05 | $4.26 | $4.36 | $4.26 | $4.31 | $4.25 | 29,865,100 |
| 2021-03-04 | $4.28 | $4.34 | $4.25 | $4.29 | $4.23 | 31,032,720 |
| 2021-03-03 | $4.30 | $4.39 | $4.19 | $4.35 | $4.29 | 55,780,380 |
| 2021-03-02 | $4.09 | $4.38 | $4.08 | $4.30 | $4.24 | 71,719,010 |
| 2021-03-01 | $4.05 | $4.08 | $4.03 | $4.05 | $4.00 | 22,536,540 |
| 2021-02-26 | $4.04 | $4.06 | $4.01 | $4.04 | $3.99 | 22,737,180 |
| 2021-02-25 | $4.16 | $4.19 | $4.08 | $4.09 | $4.03 | 26,972,110 |
| 2021-02-24 | $4.16 | $4.19 | $4.10 | $4.13 | $4.07 | 23,044,810 |
| 2021-02-23 | $4.18 | $4.25 | $4.12 | $4.15 | $4.09 | 26,147,480 |
| 2021-02-22 | $4.18 | $4.28 | $4.15 | $4.17 | $4.11 | 41,276,120 |
| 2021-02-19 | $3.98 | $4.16 | $3.97 | $4.15 | $4.09 | 40,941,100 |
| 2021-02-18 | $4.00 | $4.03 | $3.94 | $4.00 | $3.95 | 52,562,040 |
| 2021-02-17 | $3.95 | $3.95 | $3.95 | $3.95 | $3.90 | 0 |
| 2021-02-16 | $3.95 | $3.95 | $3.95 | $3.95 | $3.90 | 0 |
| 2021-02-15 | $3.95 | $3.95 | $3.95 | $3.95 | $3.90 | 0 |
| 2021-02-12 | $3.95 | $3.95 | $3.95 | $3.95 | $3.90 | 0 |
| 2021-02-11 | $3.95 | $3.95 | $3.95 | $3.95 | $3.90 | 0 |
| 2021-02-10 | $3.94 | $3.96 | $3.91 | $3.95 | $3.90 | 16,146,930 |
| 2021-02-09 | $3.90 | $3.97 | $3.87 | $3.94 | $3.89 | 14,899,500 |
| 2021-02-08 | $3.90 | $3.94 | $3.81 | $3.89 | $3.84 | 15,741,120 |
| 2021-02-05 | $3.96 | $4.02 | $3.88 | $3.91 | $3.86 | 21,289,830 |
| 2021-02-04 | $4.09 | $4.13 | $4.00 | $4.00 | $3.95 | 23,637,430 |
| 2021-02-03 | $4.17 | $4.18 | $4.08 | $4.10 | $4.04 | 16,045,970 |
| 2021-02-02 | $4.21 | $4.23 | $4.14 | $4.16 | $4.10 | 14,365,850 |
| 2021-02-01 | $4.16 | $4.25 | $4.11 | $4.21 | $4.15 | 17,459,880 |
| 2021-01-29 | $4.26 | $4.26 | $4.11 | $4.17 | $4.11 | 22,190,640 |
| 2021-01-28 | $4.32 | $4.32 | $4.21 | $4.24 | $4.18 | 20,023,880 |
| 2021-01-27 | $4.29 | $4.36 | $4.28 | $4.32 | $4.26 | 19,418,390 |
| 2021-01-26 | $4.28 | $4.31 | $4.24 | $4.26 | $4.20 | 17,291,690 |
| 2021-01-25 | $4.38 | $4.38 | $4.26 | $4.27 | $4.21 | 27,947,020 |
| 2021-01-22 | $4.36 | $4.44 | $4.27 | $4.38 | $4.32 | 39,391,410 |
| 2021-01-21 | $4.39 | $4.41 | $4.34 | $4.36 | $4.30 | 34,890,280 |
| 2021-01-20 | $4.40 | $4.42 | $4.35 | $4.36 | $4.30 | 23,474,770 |
| 2021-01-19 | $4.56 | $4.57 | $4.40 | $4.40 | $4.34 | 41,709,220 |
| 2021-01-18 | $4.55 | $4.64 | $4.52 | $4.55 | $4.49 | 49,771,880 |
| 2021-01-15 | $4.64 | $4.74 | $4.52 | $4.55 | $4.49 | 53,465,710 |
| 2021-01-14 | $4.53 | $4.85 | $4.50 | $4.70 | $4.64 | 94,633,440 |
| 2021-01-13 | $4.23 | $4.66 | $4.16 | $4.57 | $4.51 | 92,360,050 |
| 2021-01-12 | $4.20 | $4.33 | $4.20 | $4.24 | $4.18 | 36,456,800 |
| 2021-01-11 | $4.41 | $4.41 | $4.21 | $4.24 | $4.18 | 40,956,610 |
| 2021-01-08 | $4.55 | $4.55 | $4.41 | $4.42 | $4.36 | 45,532,170 |
| 2021-01-07 | $4.59 | $4.67 | $4.53 | $4.56 | $4.50 | 45,298,540 |
| 2021-01-06 | $4.63 | $4.65 | $4.56 | $4.60 | $4.54 | 40,568,840 |
| 2021-01-05 | $4.61 | $4.74 | $4.52 | $4.68 | $4.62 | 68,858,330 |
| 2021-01-04 | $4.60 | $4.76 | $4.56 | $4.62 | $4.56 | 66,418,950 |
| 2021-01-01 | $4.61 | $4.61 | $4.61 | $4.61 | $4.55 | 0 |
| 2020-12-31 | $4.65 | $4.66 | $4.54 | $4.61 | $4.55 | 44,092,440 |
| 2020-12-30 | $4.62 | $4.71 | $4.60 | $4.62 | $4.56 | 41,056,600 |
| 2020-12-29 | $4.88 | $4.88 | $4.60 | $4.61 | $4.55 | 69,845,950 |
| 2020-12-28 | $4.95 | $5.00 | $4.79 | $4.88 | $4.81 | 82,133,100 |
| 2020-12-25 | $4.76 | $5.29 | $4.74 | $5.01 | $4.94 | 131,118,000 |
| 2020-12-24 | $4.94 | $4.94 | $4.70 | $4.85 | $4.78 | 134,225,340 |
| 2020-12-23 | $4.32 | $4.53 | $4.32 | $4.49 | $4.43 | 43,075,340 |
| 2020-12-22 | $4.30 | $4.70 | $4.28 | $4.45 | $4.39 | 63,258,280 |
| 2020-12-21 | $4.22 | $4.35 | $4.21 | $4.30 | $4.24 | 24,433,340 |
| 2020-12-18 | $4.18 | $4.26 | $4.17 | $4.20 | $4.14 | 15,690,880 |
| 2020-12-17 | $4.21 | $4.21 | $4.08 | $4.17 | $4.11 | 17,118,260 |
| 2020-12-16 | $4.28 | $4.28 | $4.18 | $4.20 | $4.14 | 8,936,650 |
| 2020-12-15 | $4.21 | $4.29 | $4.19 | $4.23 | $4.17 | 10,908,010 |
| 2020-12-14 | $4.25 | $4.27 | $4.18 | $4.22 | $4.16 | 14,202,870 |
| 2020-12-11 | $4.42 | $4.42 | $4.23 | $4.25 | $4.19 | 30,208,690 |
| 2020-12-10 | $4.36 | $4.53 | $4.33 | $4.43 | $4.37 | 21,240,680 |
| 2020-12-09 | $4.37 | $4.41 | $4.35 | $4.36 | $4.30 | 12,431,570 |
| 2020-12-08 | $4.46 | $4.46 | $4.38 | $4.39 | $4.33 | 12,604,800 |
| 2020-12-07 | $4.50 | $4.54 | $4.44 | $4.44 | $4.38 | 13,434,880 |
| 2020-12-04 | $4.53 | $4.54 | $4.50 | $4.51 | $4.45 | 12,283,380 |
| 2020-12-03 | $4.53 | $4.61 | $4.47 | $4.56 | $4.50 | 28,651,660 |
| 2020-12-02 | $4.56 | $4.57 | $4.49 | $4.52 | $4.46 | 21,713,900 |
| 2020-12-01 | $4.55 | $4.59 | $4.49 | $4.55 | $4.49 | 22,363,320 |
| 2020-11-30 | $4.60 | $4.68 | $4.56 | $4.57 | $4.51 | 23,429,960 |
| 2020-11-27 | $4.55 | $4.60 | $4.52 | $4.60 | $4.54 | 18,454,750 |
| 2020-11-26 | $4.47 | $4.65 | $4.44 | $4.57 | $4.51 | 32,435,730 |
| 2020-11-25 | $4.59 | $4.64 | $4.48 | $4.48 | $4.42 | 28,627,670 |
| 2020-11-24 | $4.48 | $4.74 | $4.46 | $4.59 | $4.53 | 42,978,860 |
| 2020-11-23 | $4.41 | $4.53 | $4.39 | $4.49 | $4.43 | 27,563,420 |
| 2020-11-20 | $4.39 | $4.43 | $4.37 | $4.40 | $4.34 | 10,027,450 |
| 2020-11-19 | $4.42 | $4.43 | $4.37 | $4.39 | $4.33 | 10,762,100 |
| 2020-11-18 | $4.41 | $4.46 | $4.41 | $4.43 | $4.37 | 11,611,300 |
| 2020-11-17 | $4.47 | $4.48 | $4.40 | $4.43 | $4.37 | 10,913,120 |
| 2020-11-16 | $4.40 | $4.48 | $4.36 | $4.47 | $4.41 | 16,145,980 |
| 2020-11-13 | $4.33 | $4.40 | $4.31 | $4.38 | $4.32 | 13,611,380 |
| 2020-11-12 | $4.40 | $4.43 | $4.36 | $4.37 | $4.31 | 10,588,800 |
| 2020-11-11 | $4.45 | $4.45 | $4.37 | $4.40 | $4.34 | 13,926,890 |
| 2020-11-10 | $4.53 | $4.55 | $4.45 | $4.45 | $4.39 | 18,562,180 |
| 2020-11-09 | $4.52 | $4.55 | $4.48 | $4.53 | $4.47 | 24,136,940 |
| 2020-11-06 | $4.50 | $4.56 | $4.44 | $4.48 | $4.42 | 20,847,070 |
| 2020-11-05 | $4.44 | $4.51 | $4.41 | $4.47 | $4.41 | 18,649,270 |
| 2020-11-04 | $4.45 | $4.45 | $4.35 | $4.40 | $4.34 | 13,434,640 |
| 2020-11-03 | $4.39 | $4.45 | $4.38 | $4.42 | $4.36 | 19,172,550 |
| 2020-11-02 | $4.41 | $4.45 | $4.27 | $4.38 | $4.32 | 16,066,830 |
| 2020-10-30 | $4.50 | $4.55 | $4.39 | $4.42 | $4.36 | 20,152,330 |
| 2020-10-29 | $4.52 | $4.55 | $4.47 | $4.51 | $4.45 | 12,526,250 |
| 2020-10-28 | $4.51 | $4.59 | $4.46 | $4.55 | $4.49 | 16,378,480 |
| 2020-10-27 | $4.61 | $4.62 | $4.51 | $4.54 | $4.48 | 13,990,270 |
| 2020-10-26 | $4.68 | $4.72 | $4.58 | $4.63 | $4.57 | 13,332,510 |
| 2020-10-23 | $4.69 | $4.74 | $4.63 | $4.67 | $4.61 | 15,729,990 |
| 2020-10-22 | $4.68 | $4.69 | $4.61 | $4.66 | $4.60 | 13,539,980 |
| 2020-10-21 | $4.80 | $4.82 | $4.69 | $4.71 | $4.65 | 18,386,250 |
| 2020-10-20 | $4.75 | $4.85 | $4.65 | $4.84 | $4.77 | 20,821,020 |
| 2020-10-19 | $4.74 | $4.96 | $4.72 | $4.73 | $4.67 | 33,762,500 |
| 2020-10-16 | $4.81 | $4.83 | $4.69 | $4.74 | $4.68 | 21,870,620 |
| 2020-10-15 | $4.93 | $4.94 | $4.82 | $4.82 | $4.75 | 27,233,280 |
| 2020-10-14 | $4.94 | $5.01 | $4.86 | $4.93 | $4.86 | 41,041,220 |
| 2020-10-13 | $4.98 | $5.03 | $4.81 | $4.91 | $4.84 | 67,760,400 |
| 2020-10-12 | $4.54 | $4.93 | $4.53 | $4.93 | $4.86 | 61,198,320 |
| 2020-10-09 | $4.39 | $4.55 | $4.39 | $4.48 | $4.42 | 21,201,100 |
| 2020-10-08 | $4.33 | $4.33 | $4.33 | $4.33 | $4.27 | 0 |
| 2020-10-07 | $4.33 | $4.33 | $4.33 | $4.33 | $4.27 | 0 |
| 2020-10-06 | $4.33 | $4.33 | $4.33 | $4.33 | $4.27 | 0 |
| 2020-10-05 | $4.33 | $4.33 | $4.33 | $4.33 | $4.27 | 0 |
| 2020-10-02 | $4.33 | $4.33 | $4.33 | $4.33 | $4.27 | 0 |
| 2020-10-01 | $4.33 | $4.33 | $4.33 | $4.33 | $4.27 | 0 |
| 2020-09-30 | $4.46 | $4.47 | $4.31 | $4.33 | $4.27 | 21,375,960 |
| 2020-09-29 | $4.49 | $4.51 | $4.45 | $4.45 | $4.39 | 12,755,560 |
| 2020-09-28 | $4.56 | $4.58 | $4.45 | $4.46 | $4.40 | 9,989,850 |
| 2020-09-25 | $4.57 | $4.59 | $4.49 | $4.53 | $4.47 | 10,773,190 |
| 2020-09-24 | $4.61 | $4.62 | $4.54 | $4.56 | $4.50 | 14,430,900 |
| 2020-09-23 | $4.66 | $4.70 | $4.60 | $4.64 | $4.58 | 14,089,660 |
| 2020-09-22 | $4.70 | $4.71 | $4.64 | $4.64 | $4.58 | 18,073,900 |
| 2020-09-21 | $4.71 | $4.80 | $4.67 | $4.75 | $4.69 | 29,269,610 |
| 2020-09-18 | $4.61 | $4.71 | $4.58 | $4.69 | $4.63 | 29,221,590 |
| 2020-09-17 | $4.68 | $4.68 | $4.57 | $4.61 | $4.55 | 25,140,150 |
| 2020-09-16 | $4.55 | $4.74 | $4.47 | $4.70 | $4.64 | 47,774,480 |
| 2020-09-15 | $4.64 | $4.65 | $4.52 | $4.56 | $4.50 | 22,319,490 |
| 2020-09-14 | $4.68 | $4.71 | $4.61 | $4.63 | $4.57 | 17,274,250 |
| 2020-09-11 | $4.69 | $4.69 | $4.60 | $4.64 | $4.58 | 16,846,510 |
| 2020-09-10 | $4.80 | $4.84 | $4.68 | $4.69 | $4.63 | 22,673,500 |
| 2020-09-09 | $4.88 | $4.89 | $4.77 | $4.79 | $4.73 | 29,981,260 |
| 2020-09-08 | $4.96 | $5.02 | $4.92 | $4.93 | $4.86 | 25,211,500 |
| 2020-09-07 | $4.94 | $5.06 | $4.91 | $4.96 | $4.89 | 36,426,130 |
| 2020-09-04 | $4.79 | $4.93 | $4.76 | $4.93 | $4.86 | 24,200,210 |
| 2020-09-03 | $4.78 | $4.92 | $4.76 | $4.84 | $4.77 | 30,979,900 |
| 2020-09-02 | $4.83 | $4.85 | $4.76 | $4.78 | $4.72 | 23,528,370 |
| 2020-09-01 | $4.84 | $4.85 | $4.78 | $4.82 | $4.75 | 21,114,410 |
| 2020-08-31 | $4.92 | $4.96 | $4.83 | $4.83 | $4.76 | 26,467,420 |
| 2020-08-28 | $4.88 | $4.92 | $4.80 | $4.91 | $4.84 | 28,509,820 |
| 2020-08-27 | $4.85 | $4.96 | $4.84 | $4.92 | $4.85 | 20,856,680 |
| 2020-08-26 | $5.01 | $5.01 | $4.82 | $4.85 | $4.78 | 35,494,060 |
| 2020-08-25 | $5.09 | $5.10 | $4.99 | $5.02 | $4.95 | 32,123,980 |
| 2020-08-24 | $5.11 | $5.15 | $5.07 | $5.08 | $5.01 | 25,236,980 |
| 2020-08-21 | $5.16 | $5.19 | $5.10 | $5.13 | $5.06 | 20,341,800 |
| 2020-08-20 | $5.19 | $5.23 | $5.13 | $5.14 | $5.07 | 26,059,070 |
| 2020-08-19 | $5.28 | $5.38 | $5.18 | $5.24 | $5.17 | 45,434,350 |
| 2020-08-18 | $5.25 | $5.34 | $5.23 | $5.28 | $5.21 | 31,826,640 |
| 2020-08-17 | $5.20 | $5.27 | $5.16 | $5.25 | $5.18 | 32,512,890 |
| 2020-08-14 | $5.16 | $5.19 | $5.08 | $5.18 | $5.11 | 22,205,050 |
| 2020-08-13 | $5.17 | $5.23 | $5.14 | $5.16 | $5.09 | 24,326,230 |
| 2020-08-12 | $5.28 | $5.29 | $5.05 | $5.15 | $5.08 | 45,897,280 |
| 2020-08-11 | $5.48 | $5.48 | $5.27 | $5.27 | $5.20 | 46,490,150 |
| 2020-08-10 | $5.27 | $5.54 | $5.23 | $5.47 | $5.40 | 63,499,100 |
| 2020-08-07 | $5.29 | $5.37 | $5.21 | $5.29 | $5.22 | 44,536,660 |
| 2020-08-06 | $5.39 | $5.42 | $5.22 | $5.30 | $5.23 | 52,752,320 |
| 2020-08-05 | $5.39 | $5.45 | $5.24 | $5.39 | $5.32 | 44,053,370 |
| 2020-08-04 | $5.59 | $5.59 | $5.39 | $5.42 | $5.35 | 45,822,140 |
| 2020-08-03 | $5.43 | $5.56 | $5.38 | $5.54 | $5.47 | 55,735,920 |
| 2020-07-31 | $5.37 | $5.50 | $5.31 | $5.37 | $5.30 | 44,621,350 |
| 2020-07-30 | $5.43 | $5.56 | $5.38 | $5.40 | $5.33 | 50,347,260 |
| 2020-07-29 | $5.30 | $5.43 | $5.23 | $5.43 | $5.36 | 44,109,510 |
| 2020-07-28 | $5.28 | $5.35 | $5.20 | $5.32 | $5.25 | 39,120,050 |
| 2020-07-27 | $5.50 | $5.54 | $5.20 | $5.25 | $5.18 | 60,117,110 |
| 2020-07-24 | $5.82 | $5.88 | $5.36 | $5.47 | $5.40 | 87,655,740 |
| 2020-07-23 | $5.88 | $5.96 | $5.66 | $5.84 | $5.76 | 88,034,690 |
| 2020-07-22 | $5.93 | $6.09 | $5.86 | $5.98 | $5.90 | 96,532,770 |
| 2020-07-21 | $5.80 | $6.19 | $5.76 | $5.97 | $5.89 | 120,349,680 |
| 2020-07-20 | $5.69 | $5.85 | $5.59 | $5.82 | $5.74 | 71,144,440 |
| 2020-07-17 | $5.52 | $5.70 | $5.51 | $5.64 | $5.56 | 60,493,750 |
| 2020-07-16 | $5.96 | $6.05 | $5.52 | $5.55 | $5.47 | 89,049,280 |
| 2020-07-15 | $6.23 | $6.36 | $5.88 | $5.90 | $5.82 | 104,439,790 |
| 2020-07-14 | $6.05 | $6.54 | $5.98 | $6.22 | $6.14 | 155,103,840 |
| 2020-07-13 | $5.72 | $6.07 | $5.72 | $6.04 | $5.96 | 124,489,000 |
| 2020-07-10 | $6.05 | $6.08 | $5.80 | $5.81 | $5.73 | 110,449,090 |
| 2020-07-09 | $6.08 | $6.17 | $5.91 | $6.09 | $6.01 | 142,501,020 |
| 2020-07-08 | $5.55 | $6.07 | $5.52 | $6.06 | $5.98 | 189,236,280 |
| 2020-07-07 | $5.69 | $5.85 | $5.51 | $5.62 | $5.54 | 154,607,380 |
| 2020-07-06 | $5.48 | $5.83 | $5.47 | $5.68 | $5.60 | 146,054,700 |
| 2020-07-03 | $5.35 | $5.64 | $5.33 | $5.45 | $5.38 | 151,891,200 |
| 2020-07-02 | $5.00 | $5.48 | $4.95 | $5.43 | $5.36 | 192,238,930 |
| 2020-07-01 | $4.82 | $5.08 | $4.81 | $4.99 | $4.92 | 96,720,250 |
| 2020-06-30 | $4.81 | $4.86 | $4.80 | $4.84 | $4.77 | 33,344,120 |
| 2020-06-29 | $4.88 | $4.88 | $4.77 | $4.81 | $4.74 | 45,558,840 |
| 2020-06-26 | $4.91 | $4.91 | $4.91 | $4.91 | $4.84 | 0 |
| 2020-06-25 | $4.91 | $4.91 | $4.91 | $4.91 | $4.84 | 0 |
| 2020-06-24 | $5.00 | $5.04 | $4.90 | $4.91 | $4.84 | 53,674,320 |
| 2020-06-23 | $4.98 | $5.10 | $4.95 | $5.03 | $4.96 | 59,988,650 |
| 2020-06-22 | $5.03 | $5.05 | $4.97 | $4.98 | $4.91 | 54,686,000 |
| 2020-06-19 | $5.08 | $5.10 | $5.01 | $5.03 | $4.96 | 62,695,680 |
| 2020-06-18 | $5.01 | $5.17 | $4.96 | $5.16 | $5.04 | 111,231,410 |
| 2020-06-17 | $4.91 | $5.05 | $4.91 | $5.01 | $4.89 | 57,723,050 |
| 2020-06-16 | $4.88 | $5.14 | $4.87 | $4.98 | $4.86 | 107,327,340 |
| 2020-06-15 | $4.88 | $4.97 | $4.83 | $4.83 | $4.72 | 61,792,770 |
| 2020-06-12 | $4.88 | $4.95 | $4.82 | $4.93 | $4.82 | 65,424,310 |
| 2020-06-11 | $5.02 | $5.08 | $4.95 | $4.96 | $4.84 | 59,326,770 |
| 2020-06-10 | $5.12 | $5.14 | $5.02 | $5.02 | $4.90 | 56,541,250 |
| 2020-06-09 | $5.05 | $5.22 | $5.01 | $5.16 | $5.04 | 87,531,440 |
| 2020-06-08 | $5.12 | $5.16 | $5.04 | $5.04 | $4.92 | 41,903,300 |
| 2020-06-05 | $5.08 | $5.12 | $5.04 | $5.12 | $5.00 | 43,364,720 |
| 2020-06-04 | $5.21 | $5.23 | $5.09 | $5.10 | $4.98 | 62,900,290 |
| 2020-06-03 | $5.32 | $5.36 | $5.21 | $5.21 | $5.09 | 81,548,170 |
| 2020-06-02 | $5.25 | $5.34 | $5.20 | $5.28 | $5.16 | 71,869,170 |
| 2020-06-01 | $5.07 | $5.31 | $5.06 | $5.25 | $5.13 | 91,498,370 |
| 2020-05-29 | $5.17 | $5.25 | $5.04 | $5.06 | $4.94 | 72,100,960 |
| 2020-05-28 | $5.22 | $5.27 | $5.06 | $5.17 | $5.05 | 71,359,410 |
| 2020-05-27 | $5.39 | $5.42 | $5.15 | $5.19 | $5.07 | 92,383,560 |
| 2020-05-26 | $5.40 | $5.46 | $5.34 | $5.44 | $5.31 | 74,035,390 |
| 2020-05-25 | $5.43 | $5.43 | $5.25 | $5.36 | $5.24 | 64,521,150 |
| 2020-05-22 | $5.60 | $5.68 | $5.44 | $5.45 | $5.32 | 85,036,880 |
| 2020-05-21 | $5.88 | $5.90 | $5.61 | $5.63 | $5.50 | 97,810,110 |
| 2020-05-20 | $6.12 | $6.14 | $5.83 | $5.88 | $5.74 | 165,684,260 |
| 2020-05-19 | $6.24 | $6.25 | $6.11 | $6.16 | $6.02 | 97,724,190 |
| 2020-05-18 | $6.26 | $6.35 | $6.08 | $6.21 | $6.07 | 160,784,910 |
| 2020-05-15 | $6.13 | $6.25 | $6.06 | $6.08 | $5.94 | 107,196,700 |
| 2020-05-14 | $6.15 | $6.32 | $6.09 | $6.15 | $6.01 | 130,674,760 |
| 2020-05-13 | $6.12 | $6.44 | $6.06 | $6.24 | $6.09 | 148,095,970 |
| 2020-05-12 | $6.15 | $6.19 | $6.03 | $6.16 | $6.02 | 82,423,970 |
| 2020-05-11 | $6.14 | $6.29 | $6.05 | $6.15 | $6.01 | 146,660,370 |
| 2020-05-08 | $6.08 | $6.35 | $6.01 | $6.17 | $6.03 | 189,376,660 |
| 2020-05-07 | $6.10 | $6.16 | $5.95 | $6.04 | $5.90 | 124,899,930 |
| 2020-05-06 | $5.78 | $6.29 | $5.73 | $6.10 | $5.96 | 153,387,650 |
| 2020-05-05 | $5.92 | $5.92 | $5.92 | $5.92 | $5.78 | 0 |
| 2020-05-04 | $5.92 | $5.92 | $5.92 | $5.92 | $5.78 | 0 |
| 2020-05-01 | $5.92 | $5.92 | $5.92 | $5.92 | $5.78 | 0 |
| 2020-04-30 | $5.72 | $6.08 | $5.65 | $5.92 | $5.78 | 171,721,290 |
| 2020-04-29 | $5.80 | $6.09 | $5.65 | $5.69 | $5.56 | 168,773,340 |
| 2020-04-28 | $6.40 | $6.44 | $5.90 | $6.00 | $5.86 | 214,034,140 |
| 2020-04-27 | $6.57 | $6.92 | $6.52 | $6.54 | $6.39 | 164,251,260 |
| 2020-04-24 | $6.52 | $6.90 | $6.48 | $6.63 | $6.48 | 191,722,540 |
| 2020-04-23 | $6.83 | $6.93 | $6.56 | $6.63 | $6.48 | 240,713,930 |
| 2020-04-22 | $6.80 | $7.27 | $6.80 | $6.96 | $6.80 | 289,460,720 |
| 2020-04-21 | $7.28 | $7.98 | $6.66 | $7.30 | $7.13 | 420,332,930 |
| 2020-04-20 | $7.45 | $7.66 | $7.17 | $7.33 | $7.16 | 277,213,060 |
| 2020-04-17 | $7.89 | $8.11 | $7.20 | $7.52 | $7.35 | 371,758,130 |
| 2020-04-16 | $6.52 | $7.37 | $6.50 | $7.37 | $7.20 | 169,927,010 |
| 2020-04-15 | $6.21 | $6.82 | $6.10 | $6.70 | $6.54 | 284,928,190 |
| 2020-04-14 | $5.85 | $6.42 | $5.81 | $6.20 | $6.06 | 188,963,570 |
| 2020-04-13 | $5.61 | $6.05 | $5.44 | $5.96 | $5.82 | 165,487,350 |
| 2020-04-10 | $5.95 | $6.45 | $5.75 | $5.78 | $5.65 | 261,890,140 |
| 2020-04-09 | $5.50 | $5.97 | $5.39 | $5.97 | $5.83 | 174,237,560 |
| 2020-04-08 | $5.39 | $5.49 | $5.27 | $5.43 | $5.30 | 163,967,640 |
| 2020-04-07 | $5.23 | $5.59 | $5.10 | $5.53 | $5.40 | 238,748,770 |
| 2020-04-06 | $5.08 | $5.08 | $5.08 | $5.08 | $4.96 | 0 |
| 2020-04-03 | $5.19 | $5.24 | $5.01 | $5.08 | $4.96 | 145,006,600 |
| 2020-04-02 | $4.73 | $5.28 | $4.68 | $5.28 | $5.16 | 178,754,890 |
| 2020-04-01 | $4.99 | $5.17 | $4.76 | $4.80 | $4.69 | 146,166,970 |
| 2020-03-31 | $5.29 | $5.39 | $4.96 | $5.10 | $4.98 | 195,908,920 |
| 2020-03-30 | $4.58 | $5.17 | $4.52 | $5.17 | $5.05 | 181,664,160 |
| 2020-03-27 | $4.50 | $4.90 | $4.45 | $4.70 | $4.59 | 141,644,370 |
| 2020-03-26 | $4.54 | $4.59 | $4.39 | $4.45 | $4.35 | 86,563,740 |
| 2020-03-25 | $4.76 | $4.77 | $4.54 | $4.67 | $4.56 | 87,053,980 |
| 2020-03-24 | $4.86 | $4.92 | $4.41 | $4.65 | $4.54 | 110,291,710 |
| 2020-03-23 | $4.54 | $5.06 | $4.42 | $4.77 | $4.66 | 124,185,100 |
| 2020-03-20 | $5.11 | $5.12 | $4.72 | $4.76 | $4.65 | 138,987,020 |
| 2020-03-19 | $5.18 | $5.44 | $4.87 | $5.13 | $5.01 | 203,548,710 |
| 2020-03-18 | $5.20 | $5.49 | $4.96 | $5.41 | $5.28 | 299,052,480 |
| 2020-03-17 | $4.53 | $4.99 | $4.53 | $4.99 | $4.87 | 133,831,890 |
| 2020-03-16 | $4.60 | $4.83 | $4.47 | $4.54 | $4.43 | 188,858,600 |
| 2020-03-13 | $3.82 | $4.40 | $3.81 | $4.40 | $4.30 | 99,284,250 |
| 2020-03-12 | $4.05 | $4.18 | $3.98 | $4.00 | $3.91 | 56,401,530 |
| 2020-03-11 | $4.24 | $4.48 | $4.12 | $4.20 | $4.10 | 84,927,310 |
| 2020-03-10 | $4.16 | $4.44 | $3.98 | $4.32 | $4.22 | 123,827,140 |
| 2020-03-09 | $4.28 | $4.58 | $4.08 | $4.42 | $4.32 | 163,784,610 |
| 2020-03-06 | $3.99 | $4.19 | $3.89 | $4.19 | $4.09 | 90,106,400 |
| 2020-03-05 | $3.55 | $3.81 | $3.55 | $3.81 | $3.72 | 46,031,830 |
| 2020-03-04 | $3.43 | $3.46 | $3.40 | $3.46 | $3.38 | 14,318,770 |
| 2020-03-03 | $3.55 | $3.58 | $3.43 | $3.46 | $3.38 | 22,441,540 |
| 2020-03-02 | $3.31 | $3.59 | $3.31 | $3.49 | $3.41 | 27,716,680 |
| 2020-02-28 | $3.37 | $3.45 | $3.30 | $3.31 | $3.23 | 18,646,900 |
| 2020-02-27 | $3.38 | $3.48 | $3.36 | $3.45 | $3.37 | 20,530,630 |
| 2020-02-26 | $3.29 | $3.42 | $3.26 | $3.39 | $3.31 | 21,498,990 |
| 2020-02-25 | $3.29 | $3.33 | $3.26 | $3.31 | $3.23 | 14,953,940 |
| 2020-02-24 | $3.35 | $3.37 | $3.30 | $3.35 | $3.27 | 13,199,920 |
| 2020-02-21 | $3.37 | $3.39 | $3.33 | $3.37 | $3.29 | 11,961,730 |
| 2020-02-20 | $3.33 | $3.38 | $3.30 | $3.37 | $3.29 | 8,576,440 |
| 2020-02-19 | $3.32 | $3.35 | $3.29 | $3.33 | $3.25 | 9,018,560 |
| 2020-02-18 | $3.30 | $3.33 | $3.29 | $3.32 | $3.24 | 10,815,200 |
| 2020-02-17 | $3.23 | $3.31 | $3.23 | $3.30 | $3.22 | 11,372,590 |
| 2020-02-14 | $3.24 | $3.26 | $3.20 | $3.23 | $3.15 | 7,806,340 |
| 2020-02-13 | $3.27 | $3.28 | $3.22 | $3.24 | $3.16 | 7,657,280 |
| 2020-02-12 | $3.25 | $3.28 | $3.24 | $3.27 | $3.19 | 7,128,160 |
| 2020-02-11 | $3.23 | $3.27 | $3.21 | $3.24 | $3.16 | 9,765,980 |
| 2020-02-10 | $3.19 | $3.25 | $3.17 | $3.22 | $3.15 | 14,264,700 |
| 2020-02-07 | $3.21 | $3.21 | $3.15 | $3.18 | $3.11 | 10,006,790 |
| 2020-02-06 | $3.18 | $3.23 | $3.15 | $3.21 | $3.14 | 11,055,800 |
| 2020-02-05 | $3.15 | $3.20 | $3.13 | $3.17 | $3.10 | 10,669,780 |
| 2020-02-04 | $3.09 | $3.16 | $3.03 | $3.13 | $3.06 | 17,398,910 |
| 2020-02-03 | $3.20 | $3.20 | $3.17 | $3.17 | $3.10 | 6,559,710 |
| 2020-01-31 | $3.52 | $3.52 | $3.52 | $3.52 | $3.44 | 0 |
| 2020-01-30 | $3.52 | $3.52 | $3.52 | $3.52 | $3.44 | 0 |
| 2020-01-29 | $3.52 | $3.52 | $3.52 | $3.52 | $3.44 | 0 |
| 2020-01-28 | $3.52 | $3.52 | $3.52 | $3.52 | $3.44 | 0 |
| 2020-01-27 | $3.52 | $3.52 | $3.52 | $3.52 | $3.44 | 0 |
| 2020-01-24 | $3.52 | $3.52 | $3.52 | $3.52 | $3.44 | 0 |
| 2020-01-23 | $3.62 | $3.63 | $3.49 | $3.52 | $3.44 | 9,843,460 |
| 2020-01-22 | $3.59 | $3.64 | $3.54 | $3.64 | $3.56 | 5,804,240 |
| 2020-01-21 | $3.65 | $3.67 | $3.56 | $3.59 | $3.51 | 8,353,220 |
| 2020-01-20 | $3.61 | $3.66 | $3.61 | $3.65 | $3.57 | 6,446,620 |
| 2020-01-17 | $3.63 | $3.67 | $3.60 | $3.61 | $3.53 | 5,535,960 |
| 2020-01-16 | $3.66 | $3.67 | $3.62 | $3.64 | $3.56 | 4,703,270 |
| 2020-01-15 | $3.71 | $3.72 | $3.64 | $3.64 | $3.56 | 5,154,900 |
| 2020-01-14 | $3.74 | $3.75 | $3.69 | $3.71 | $3.62 | 6,256,800 |
| 2020-01-13 | $3.64 | $3.73 | $3.60 | $3.73 | $3.64 | 9,030,080 |
| 2020-01-10 | $3.69 | $3.70 | $3.61 | $3.63 | $3.55 | 5,603,940 |
| 2020-01-09 | $3.68 | $3.71 | $3.66 | $3.68 | $3.59 | 4,842,220 |
| 2020-01-08 | $3.71 | $3.74 | $3.64 | $3.66 | $3.57 | 6,166,600 |
| 2020-01-07 | $3.68 | $3.75 | $3.68 | $3.73 | $3.64 | 7,192,840 |
| 2020-01-06 | $3.63 | $3.74 | $3.63 | $3.69 | $3.60 | 11,961,060 |
| 2020-01-03 | $3.67 | $3.69 | $3.64 | $3.66 | $3.57 | 6,340,530 |
| 2020-01-02 | $3.67 | $3.71 | $3.65 | $3.67 | $3.58 | 7,967,400 |
| 2020-01-01 | $3.64 | $3.64 | $3.64 | $3.64 | $3.56 | 0 |
| 2019-12-31 | $3.63 | $3.66 | $3.62 | $3.64 | $3.56 | 4,357,060 |
| 2019-12-30 | $3.60 | $3.66 | $3.59 | $3.65 | $3.57 | 7,308,540 |
| 2019-12-27 | $3.57 | $3.64 | $3.56 | $3.62 | $3.54 | 7,316,390 |
| 2019-12-26 | $3.56 | $3.58 | $3.54 | $3.57 | $3.49 | 4,877,540 |
| 2019-12-25 | $3.56 | $3.57 | $3.52 | $3.54 | $3.46 | 7,205,840 |
| 2019-12-24 | $3.53 | $3.58 | $3.53 | $3.55 | $3.47 | 6,657,090 |
| 2019-12-23 | $3.62 | $3.63 | $3.53 | $3.54 | $3.46 | 8,680,700 |
| 2019-12-20 | $3.64 | $3.66 | $3.61 | $3.64 | $3.56 | 6,831,410 |
| 2019-12-19 | $3.61 | $3.64 | $3.60 | $3.63 | $3.55 | 5,644,950 |
| 2019-12-18 | $3.64 | $3.64 | $3.61 | $3.63 | $3.55 | 5,870,700 |
| 2019-12-17 | $3.60 | $3.65 | $3.59 | $3.63 | $3.55 | 8,171,500 |
| 2019-12-16 | $3.63 | $3.64 | $3.57 | $3.61 | $3.53 | 7,217,220 |
| 2019-12-13 | $3.59 | $3.65 | $3.59 | $3.62 | $3.54 | 7,418,930 |
| 2019-12-12 | $3.57 | $3.61 | $3.55 | $3.60 | $3.52 | 5,825,450 |
| 2019-12-11 | $3.59 | $3.61 | $3.54 | $3.57 | $3.49 | 4,892,610 |
| 2019-12-10 | $3.60 | $3.62 | $3.57 | $3.60 | $3.52 | 4,653,820 |
| 2019-12-09 | $3.58 | $3.62 | $3.57 | $3.62 | $3.54 | 5,834,200 |
| 2019-12-06 | $3.58 | $3.60 | $3.55 | $3.59 | $3.51 | 4,464,800 |
| 2019-12-05 | $3.58 | $3.60 | $3.57 | $3.58 | $3.50 | 5,694,150 |
| 2019-12-04 | $3.53 | $3.58 | $3.52 | $3.56 | $3.48 | 5,304,420 |
| 2019-12-03 | $3.55 | $3.55 | $3.51 | $3.54 | $3.46 | 3,861,270 |
| 2019-12-02 | $3.54 | $3.55 | $3.52 | $3.55 | $3.47 | 4,411,380 |
| 2019-11-29 | $3.51 | $3.55 | $3.50 | $3.55 | $3.47 | 5,559,020 |
| 2019-11-28 | $3.48 | $3.52 | $3.48 | $3.51 | $3.43 | 6,528,300 |
| 2019-11-27 | $3.51 | $3.53 | $3.43 | $3.50 | $3.42 | 9,296,700 |
| 2019-11-26 | $3.50 | $3.52 | $3.47 | $3.47 | $3.39 | 5,309,210 |
| 2019-11-25 | $3.47 | $3.51 | $3.44 | $3.51 | $3.43 | 7,118,050 |
| 2019-11-22 | $3.44 | $3.48 | $3.40 | $3.48 | $3.40 | 7,882,870 |
| 2019-11-21 | $3.41 | $3.43 | $3.37 | $3.43 | $3.35 | 5,045,210 |
| 2019-11-20 | $3.42 | $3.44 | $3.39 | $3.39 | $3.31 | 5,347,200 |
| 2019-11-19 | $3.37 | $3.42 | $3.37 | $3.42 | $3.34 | 5,274,610 |
| 2019-11-18 | $3.37 | $3.40 | $3.36 | $3.39 | $3.31 | 6,786,790 |
| 2019-11-15 | $3.38 | $3.43 | $3.37 | $3.37 | $3.29 | 6,103,600 |
| 2019-11-14 | $3.37 | $3.42 | $3.35 | $3.39 | $3.31 | 7,410,830 |
| 2019-11-13 | $3.39 | $3.40 | $3.36 | $3.38 | $3.30 | 5,324,780 |
| 2019-11-12 | $3.41 | $3.42 | $3.38 | $3.40 | $3.32 | 4,861,440 |
| 2019-11-11 | $3.45 | $3.46 | $3.40 | $3.41 | $3.33 | 6,536,100 |
| 2019-11-08 | $3.47 | $3.50 | $3.44 | $3.46 | $3.38 | 6,118,620 |
| 2019-11-07 | $3.45 | $3.49 | $3.45 | $3.47 | $3.39 | 4,345,760 |
| 2019-11-06 | $3.48 | $3.49 | $3.45 | $3.46 | $3.38 | 4,873,000 |
| 2019-11-05 | $3.48 | $3.51 | $3.44 | $3.48 | $3.40 | 5,844,470 |
| 2019-11-04 | $3.48 | $3.52 | $3.45 | $3.47 | $3.39 | 5,579,680 |
| 2019-11-01 | $3.43 | $3.50 | $3.43 | $3.49 | $3.41 | 5,415,630 |
| 2019-10-31 | $3.49 | $3.52 | $3.43 | $3.45 | $3.37 | 5,781,300 |
| 2019-10-30 | $3.48 | $3.51 | $3.45 | $3.51 | $3.43 | 6,906,300 |
| 2019-10-29 | $3.54 | $3.54 | $3.48 | $3.48 | $3.40 | 6,414,920 |
| 2019-10-28 | $3.50 | $3.55 | $3.50 | $3.55 | $3.47 | 7,663,680 |
| 2019-10-25 | $3.50 | $3.53 | $3.46 | $3.52 | $3.44 | 6,312,270 |
| 2019-10-24 | $3.48 | $3.51 | $3.47 | $3.51 | $3.43 | 4,991,840 |
| 2019-10-23 | $3.51 | $3.54 | $3.48 | $3.50 | $3.42 | 5,793,170 |
| 2019-10-22 | $3.51 | $3.54 | $3.48 | $3.52 | $3.44 | 5,240,030 |
| 2019-10-21 | $3.53 | $3.55 | $3.49 | $3.53 | $3.45 | 6,536,950 |
| 2019-10-18 | $3.62 | $3.63 | $3.51 | $3.53 | $3.45 | 5,436,130 |
| 2019-10-17 | $3.63 | $3.65 | $3.58 | $3.60 | $3.52 | 5,103,020 |
| 2019-10-16 | $3.61 | $3.67 | $3.61 | $3.62 | $3.54 | 9,999,220 |
| 2019-10-15 | $3.62 | $3.65 | $3.57 | $3.61 | $3.53 | 9,481,570 |
| 2019-10-14 | $3.54 | $3.64 | $3.53 | $3.58 | $3.50 | 10,573,830 |
| 2019-10-11 | $3.47 | $3.53 | $3.46 | $3.52 | $3.44 | 5,654,200 |
| 2019-10-10 | $3.49 | $3.49 | $3.45 | $3.48 | $3.40 | 4,746,300 |
| 2019-10-09 | $3.43 | $3.47 | $3.41 | $3.46 | $3.38 | 4,208,870 |
| 2019-10-08 | $3.44 | $3.46 | $3.42 | $3.43 | $3.35 | 5,680,580 |
| 2019-10-07 | $3.42 | $3.42 | $3.42 | $3.42 | $3.34 | 0 |
| 2019-10-04 | $3.42 | $3.42 | $3.42 | $3.42 | $3.34 | 0 |
| 2019-10-03 | $3.42 | $3.42 | $3.42 | $3.42 | $3.34 | 0 |
| 2019-10-02 | $3.42 | $3.42 | $3.42 | $3.42 | $3.34 | 0 |
| 2019-10-01 | $3.42 | $3.42 | $3.42 | $3.42 | $3.34 | 0 |
| 2019-09-30 | $3.46 | $3.47 | $3.42 | $3.42 | $3.34 | 4,918,600 |
| 2019-09-27 | $3.46 | $3.51 | $3.45 | $3.46 | $3.38 | 5,705,810 |
| 2019-09-26 | $3.48 | $3.52 | $3.46 | $3.48 | $3.40 | 6,914,120 |
| 2019-09-25 | $3.52 | $3.53 | $3.48 | $3.48 | $3.40 | 6,161,600 |
| 2019-09-24 | $3.60 | $3.64 | $3.52 | $3.53 | $3.45 | 10,573,800 |
| 2019-09-23 | $3.56 | $3.62 | $3.49 | $3.61 | $3.53 | 11,563,680 |
| 2019-09-20 | $3.54 | $3.58 | $3.53 | $3.56 | $3.48 | 8,008,900 |
| 2019-09-19 | $3.54 | $3.55 | $3.48 | $3.53 | $3.45 | 6,024,710 |
| 2019-09-18 | $3.54 | $3.58 | $3.52 | $3.54 | $3.46 | 6,830,630 |
| 2019-09-17 | $3.63 | $3.64 | $3.53 | $3.55 | $3.47 | 9,540,800 |
| 2019-09-16 | $3.67 | $3.68 | $3.62 | $3.63 | $3.55 | 9,632,490 |
| 2019-09-13 | $3.68 | $3.68 | $3.68 | $3.68 | $3.59 | 0 |
| 2019-09-12 | $3.66 | $3.68 | $3.64 | $3.68 | $3.59 | 6,028,390 |
| 2019-09-11 | $3.67 | $3.70 | $3.64 | $3.66 | $3.57 | 5,887,190 |
| 2019-09-10 | $3.70 | $3.73 | $3.65 | $3.67 | $3.58 | 10,763,690 |
| 2019-09-09 | $3.71 | $3.72 | $3.65 | $3.70 | $3.61 | 7,283,430 |
| 2019-09-06 | $3.67 | $3.72 | $3.64 | $3.67 | $3.58 | 5,888,200 |
| 2019-09-05 | $3.68 | $3.75 | $3.66 | $3.67 | $3.58 | 10,298,550 |
| 2019-09-04 | $3.59 | $3.68 | $3.59 | $3.67 | $3.58 | 7,252,430 |
| 2019-09-03 | $3.64 | $3.69 | $3.57 | $3.62 | $3.54 | 8,008,800 |
| 2019-09-02 | $3.50 | $3.66 | $3.50 | $3.65 | $3.57 | 10,875,000 |
| 2019-08-30 | $3.55 | $3.58 | $3.49 | $3.52 | $3.44 | 5,685,800 |
| 2019-08-29 | $3.58 | $3.58 | $3.52 | $3.55 | $3.47 | 4,867,090 |
| 2019-08-28 | $3.48 | $3.59 | $3.48 | $3.57 | $3.49 | 8,017,090 |
| 2019-08-27 | $3.46 | $3.56 | $3.44 | $3.51 | $3.43 | 7,506,200 |
| 2019-08-26 | $3.44 | $3.46 | $3.42 | $3.43 | $3.35 | 3,590,190 |
| 2019-08-23 | $3.51 | $3.52 | $3.47 | $3.48 | $3.40 | 2,752,100 |
| 2019-08-22 | $3.50 | $3.52 | $3.46 | $3.51 | $3.43 | 4,119,110 |
| 2019-08-21 | $3.53 | $3.53 | $3.49 | $3.50 | $3.42 | 2,527,600 |
| 2019-08-20 | $3.50 | $3.56 | $3.48 | $3.51 | $3.43 | 6,088,300 |
| 2019-08-19 | $3.45 | $3.50 | $3.42 | $3.49 | $3.41 | 6,472,530 |
| 2019-08-16 | $3.40 | $3.45 | $3.40 | $3.42 | $3.34 | 3,875,700 |
| 2019-08-15 | $3.38 | $3.43 | $3.37 | $3.41 | $3.33 | 4,542,300 |
| 2019-08-14 | $3.44 | $3.46 | $3.41 | $3.43 | $3.35 | 3,283,210 |
| 2019-08-13 | $3.42 | $3.43 | $3.39 | $3.41 | $3.33 | 2,079,800 |
| 2019-08-12 | $3.41 | $3.44 | $3.40 | $3.44 | $3.36 | 3,275,710 |
| 2019-08-09 | $3.43 | $3.46 | $3.40 | $3.41 | $3.33 | 2,693,640 |
| 2019-08-08 | $3.43 | $3.45 | $3.42 | $3.43 | $3.35 | 3,148,500 |
| 2019-08-07 | $3.46 | $3.47 | $3.41 | $3.42 | $3.34 | 3,770,820 |
| 2019-08-06 | $3.51 | $3.53 | $3.38 | $3.45 | $3.37 | 8,907,410 |
| 2019-08-05 | $3.58 | $3.59 | $3.53 | $3.55 | $3.47 | 5,588,850 |
| 2019-08-02 | $3.59 | $3.61 | $3.56 | $3.59 | $3.51 | 6,677,460 |
| 2019-08-01 | $3.63 | $3.66 | $3.62 | $3.63 | $3.55 | 2,930,900 |
| 2019-07-31 | $3.65 | $3.67 | $3.63 | $3.66 | $3.57 | 4,124,260 |
| 2019-07-30 | $3.63 | $3.68 | $3.63 | $3.66 | $3.57 | 4,028,870 |
| 2019-07-29 | $3.64 | $3.65 | $3.61 | $3.63 | $3.55 | 3,626,910 |
| 2019-07-26 | $3.63 | $3.65 | $3.61 | $3.64 | $3.56 | 3,398,800 |
| 2019-07-25 | $3.66 | $3.66 | $3.62 | $3.63 | $3.55 | 3,770,180 |
| 2019-07-24 | $3.64 | $3.68 | $3.64 | $3.66 | $3.57 | 3,763,580 |
| 2019-07-23 | $3.65 | $3.66 | $3.61 | $3.63 | $3.55 | 4,009,700 |
| 2019-07-22 | $3.68 | $3.71 | $3.63 | $3.64 | $3.56 | 5,132,350 |
| 2019-07-19 | $3.69 | $3.74 | $3.68 | $3.69 | $3.60 | 4,132,980 |
| 2019-07-18 | $3.74 | $3.74 | $3.68 | $3.68 | $3.59 | 5,827,400 |
| 2019-07-17 | $3.67 | $3.79 | $3.67 | $3.74 | $3.65 | 11,285,160 |
| 2019-07-16 | $3.66 | $3.69 | $3.65 | $3.66 | $3.57 | 2,516,500 |
| 2019-07-15 | $3.60 | $3.69 | $3.55 | $3.68 | $3.59 | 7,574,060 |
| 2019-07-12 | $3.60 | $3.64 | $3.59 | $3.61 | $3.53 | 3,336,100 |
| 2019-07-11 | $3.62 | $3.67 | $3.58 | $3.60 | $3.52 | 4,067,660 |
| 2019-07-10 | $3.61 | $3.63 | $3.60 | $3.60 | $3.52 | 2,945,090 |
| 2019-07-09 | $3.61 | $3.63 | $3.59 | $3.62 | $3.54 | 3,781,960 |
| 2019-07-08 | $3.71 | $3.72 | $3.61 | $3.61 | $3.53 | 7,778,330 |
| 2019-07-05 | $3.72 | $3.74 | $3.69 | $3.72 | $3.63 | 3,531,700 |
| 2019-07-04 | $3.69 | $3.74 | $3.69 | $3.72 | $3.63 | 5,264,370 |
| 2019-07-03 | $3.72 | $3.73 | $3.69 | $3.71 | $3.62 | 4,817,180 |
| 2019-07-02 | $3.75 | $3.76 | $3.72 | $3.72 | $3.63 | 6,338,170 |
| 2019-07-01 | $3.74 | $3.76 | $3.69 | $3.75 | $3.66 | 7,603,260 |
| 2019-06-28 | $3.72 | $3.73 | $3.69 | $3.70 | $3.59 | 4,871,630 |
| 2019-06-27 | $3.74 | $3.77 | $3.72 | $3.73 | $3.61 | 6,589,220 |
| 2019-06-26 | $3.71 | $3.74 | $3.70 | $3.74 | $3.62 | 4,555,270 |
| 2019-06-25 | $3.75 | $3.75 | $3.67 | $3.71 | $3.60 | 7,039,770 |
| 2019-06-24 | $3.77 | $3.79 | $3.73 | $3.75 | $3.63 | 7,178,860 |
| 2019-06-21 | $3.74 | $3.82 | $3.74 | $3.77 | $3.65 | 9,894,900 |
| 2019-06-20 | $3.68 | $3.77 | $3.66 | $3.74 | $3.62 | 9,366,910 |
| 2019-06-19 | $3.72 | $3.75 | $3.67 | $3.67 | $3.56 | 7,496,160 |
| 2019-06-18 | $3.63 | $3.69 | $3.63 | $3.66 | $3.55 | 5,800,080 |
| 2019-06-17 | $3.63 | $3.68 | $3.63 | $3.67 | $3.56 | 6,279,070 |
| 2019-06-14 | $3.68 | $3.72 | $3.62 | $3.63 | $3.52 | 6,626,090 |
| 2019-06-13 | $3.70 | $3.72 | $3.66 | $3.68 | $3.57 | 6,577,500 |
| 2019-06-12 | $3.76 | $3.79 | $3.69 | $3.70 | $3.59 | 9,213,810 |
| 2019-06-11 | $3.66 | $3.76 | $3.66 | $3.75 | $3.63 | 8,359,900 |
| 2019-06-10 | $3.57 | $3.69 | $3.55 | $3.67 | $3.56 | 7,960,060 |
| 2019-06-07 | $3.57 | $3.57 | $3.57 | $3.57 | $3.46 | 0 |
| 2019-06-06 | $3.64 | $3.66 | $3.57 | $3.57 | $3.46 | 6,607,270 |
| 2019-06-05 | $3.70 | $3.71 | $3.65 | $3.65 | $3.54 | 4,440,100 |
| 2019-06-04 | $3.68 | $3.72 | $3.64 | $3.67 | $3.56 | 6,423,000 |
| 2019-06-03 | $3.72 | $3.77 | $3.69 | $3.70 | $3.59 | 4,846,350 |
| 2019-05-31 | $3.71 | $3.77 | $3.71 | $3.71 | $3.60 | 4,993,870 |
| 2019-05-30 | $3.73 | $3.75 | $3.68 | $3.73 | $3.61 | 6,173,630 |
| 2019-05-29 | $3.76 | $3.79 | $3.75 | $3.75 | $3.63 | 5,600,600 |
| 2019-05-28 | $3.77 | $3.83 | $3.76 | $3.78 | $3.66 | 7,187,140 |
| 2019-05-27 | $3.71 | $3.80 | $3.71 | $3.78 | $3.66 | 6,231,950 |
| 2019-05-24 | $3.75 | $3.77 | $3.71 | $3.73 | $3.61 | 3,984,150 |
| 2019-05-23 | $3.77 | $3.77 | $3.70 | $3.74 | $3.62 | 5,846,500 |
| 2019-05-22 | $3.78 | $3.79 | $3.72 | $3.76 | $3.64 | 6,315,300 |
| 2019-05-21 | $3.76 | $3.80 | $3.73 | $3.78 | $3.66 | 5,629,950 |
| 2019-05-20 | $3.70 | $3.76 | $3.65 | $3.73 | $3.61 | 6,218,960 |
| 2019-05-17 | $3.79 | $3.83 | $3.64 | $3.67 | $3.56 | 9,678,450 |
| 2019-05-16 | $3.79 | $3.82 | $3.78 | $3.81 | $3.69 | 7,738,180 |
| 2019-05-15 | $3.75 | $3.82 | $3.75 | $3.80 | $3.68 | 7,812,960 |
| 2019-05-14 | $3.70 | $3.78 | $3.70 | $3.75 | $3.63 | 6,205,220 |
| 2019-05-13 | $3.78 | $3.81 | $3.74 | $3.76 | $3.64 | 10,729,210 |
| 2019-05-10 | $3.73 | $3.84 | $3.72 | $3.82 | $3.70 | 13,245,490 |
| 2019-05-09 | $3.73 | $3.79 | $3.71 | $3.74 | $3.62 | 7,834,090 |
| 2019-05-08 | $3.69 | $3.78 | $3.68 | $3.74 | $3.62 | 10,741,300 |
| 2019-05-07 | $3.79 | $3.80 | $3.68 | $3.79 | $3.67 | 12,447,150 |
| 2019-05-06 | $3.90 | $3.90 | $3.68 | $3.75 | $3.63 | 22,643,900 |
| 2019-05-03 | $4.01 | $4.01 | $4.01 | $4.01 | $3.89 | 0 |
| 2019-05-02 | $4.01 | $4.01 | $4.01 | $4.01 | $3.89 | 0 |
| 2019-05-01 | $4.01 | $4.01 | $4.01 | $4.01 | $3.89 | 0 |
| 2019-04-30 | $3.98 | $4.06 | $3.97 | $4.01 | $3.89 | 10,709,710 |
| 2019-04-29 | $4.14 | $4.15 | $3.95 | $3.98 | $3.86 | 20,869,570 |
| 2019-04-26 | $4.15 | $4.22 | $4.14 | $4.16 | $4.03 | 11,792,800 |
| 2019-04-25 | $4.36 | $4.40 | $4.15 | $4.16 | $4.03 | 17,465,950 |
| 2019-04-24 | $4.35 | $4.40 | $4.31 | $4.38 | $4.24 | 16,213,260 |
| 2019-04-23 | $4.45 | $4.51 | $4.35 | $4.35 | $4.22 | 20,504,470 |
| 2019-04-22 | $4.61 | $4.64 | $4.44 | $4.49 | $4.35 | 25,427,030 |
| 2019-04-19 | $4.41 | $4.57 | $4.41 | $4.55 | $4.41 | 37,705,110 |
| 2019-04-18 | $4.43 | $4.43 | $4.38 | $4.39 | $4.25 | 11,376,330 |
| 2019-04-17 | $4.41 | $4.46 | $4.37 | $4.44 | $4.30 | 19,738,990 |
| 2019-04-16 | $4.38 | $4.41 | $4.25 | $4.41 | $4.27 | 17,323,710 |
| 2019-04-15 | $4.40 | $4.44 | $4.36 | $4.36 | $4.22 | 21,042,560 |
| 2019-04-12 | $4.36 | $4.39 | $4.31 | $4.35 | $4.22 | 15,848,450 |
| 2019-04-11 | $4.41 | $4.49 | $4.34 | $4.36 | $4.22 | 28,486,080 |
| 2019-04-10 | $4.42 | $4.45 | $4.36 | $4.43 | $4.29 | 19,487,400 |
| 2019-04-09 | $4.41 | $4.48 | $4.39 | $4.45 | $4.31 | 19,086,030 |
| 2019-04-08 | $4.54 | $4.55 | $4.38 | $4.45 | $4.31 | 21,111,400 |
| 2019-04-05 | $4.50 | $4.50 | $4.50 | $4.50 | $4.36 | 0 |
| 2019-04-04 | $4.54 | $4.54 | $4.46 | $4.50 | $4.36 | 27,511,270 |
| 2019-04-03 | $4.39 | $4.56 | $4.35 | $4.55 | $4.41 | 36,513,320 |
| 2019-04-02 | $4.36 | $4.47 | $4.35 | $4.39 | $4.25 | 35,404,030 |
| 2019-04-01 | $4.25 | $4.40 | $4.23 | $4.36 | $4.22 | 32,147,500 |
| 2019-03-29 | $4.09 | $4.24 | $4.08 | $4.22 | $4.09 | 20,568,230 |
| 2019-03-28 | $4.17 | $4.18 | $4.08 | $4.09 | $3.96 | 14,845,580 |
| 2019-03-27 | $4.20 | $4.22 | $4.13 | $4.16 | $4.03 | 13,307,790 |
| 2019-03-26 | $4.30 | $4.32 | $4.14 | $4.15 | $4.02 | 22,753,390 |
| 2019-03-25 | $4.30 | $4.34 | $4.24 | $4.30 | $4.17 | 19,534,930 |
| 2019-03-22 | $4.39 | $4.41 | $4.30 | $4.38 | $4.24 | 29,460,410 |
| 2019-03-21 | $4.44 | $4.44 | $4.37 | $4.41 | $4.27 | 29,875,830 |
| 2019-03-20 | $4.40 | $4.41 | $4.28 | $4.39 | $4.25 | 24,349,320 |
| 2019-03-19 | $4.47 | $4.56 | $4.38 | $4.43 | $4.29 | 29,410,140 |
| 2019-03-18 | $4.30 | $4.42 | $4.23 | $4.40 | $4.26 | 28,139,710 |
| 2019-03-15 | $4.30 | $4.39 | $4.27 | $4.31 | $4.18 | 32,727,210 |
| 2019-03-14 | $4.45 | $4.50 | $4.24 | $4.25 | $4.12 | 48,888,600 |
| 2019-03-13 | $4.60 | $4.85 | $4.50 | $4.52 | $4.38 | 80,388,560 |
| 2019-03-12 | $4.90 | $4.92 | $4.66 | $4.75 | $4.60 | 137,692,880 |
| 2019-03-11 | $4.03 | $4.47 | $4.03 | $4.47 | $4.33 | 60,906,280 |
| 2019-03-08 | $4.29 | $4.29 | $4.06 | $4.06 | $3.93 | 31,099,470 |
| 2019-03-07 | $4.35 | $4.44 | $4.31 | $4.35 | $4.22 | 33,840,050 |
| 2019-03-06 | $4.32 | $4.35 | $4.26 | $4.35 | $4.22 | 28,258,950 |
| 2019-03-05 | $4.22 | $4.33 | $4.21 | $4.31 | $4.18 | 22,888,130 |
| 2019-03-04 | $4.22 | $4.35 | $4.20 | $4.24 | $4.11 | 34,093,330 |
| 2019-03-01 | $4.17 | $4.20 | $4.08 | $4.19 | $4.06 | 17,571,530 |
| 2019-02-28 | $4.23 | $4.26 | $4.11 | $4.14 | $4.01 | 16,472,010 |
| 2019-02-27 | $4.20 | $4.32 | $4.18 | $4.22 | $4.09 | 28,489,700 |
| 2019-02-26 | $4.20 | $4.36 | $4.14 | $4.18 | $4.05 | 34,381,790 |
| 2019-02-25 | $3.93 | $4.29 | $3.90 | $4.18 | $4.05 | 39,048,460 |
| 2019-02-22 | $3.86 | $3.90 | $3.81 | $3.90 | $3.78 | 11,872,430 |
| 2019-02-21 | $3.87 | $3.91 | $3.82 | $3.84 | $3.72 | 12,884,200 |
| 2019-02-20 | $3.87 | $3.91 | $3.85 | $3.87 | $3.75 | 7,924,740 |
| 2019-02-19 | $3.95 | $3.96 | $3.85 | $3.88 | $3.76 | 12,498,300 |
| 2019-02-18 | $3.85 | $3.94 | $3.85 | $3.93 | $3.81 | 13,860,280 |
| 2019-02-15 | $3.89 | $3.90 | $3.83 | $3.83 | $3.71 | 9,012,400 |
| 2019-02-14 | $3.90 | $3.93 | $3.86 | $3.90 | $3.78 | 13,659,880 |
| 2019-02-13 | $3.83 | $3.92 | $3.82 | $3.90 | $3.78 | 17,596,980 |
| 2019-02-12 | $3.88 | $3.89 | $3.82 | $3.84 | $3.72 | 9,850,960 |
| 2019-02-11 | $3.83 | $3.87 | $3.80 | $3.84 | $3.72 | 12,308,810 |
| 2019-02-08 | $3.80 | $3.80 | $3.80 | $3.80 | $3.68 | 0 |
| 2019-02-07 | $3.80 | $3.80 | $3.80 | $3.80 | $3.68 | 0 |
| 2019-02-06 | $3.80 | $3.80 | $3.80 | $3.80 | $3.68 | 0 |
| 2019-02-05 | $3.80 | $3.80 | $3.80 | $3.80 | $3.68 | 0 |
| 2019-02-04 | $3.80 | $3.80 | $3.80 | $3.80 | $3.68 | 0 |
| 2019-02-01 | $3.66 | $3.80 | $3.66 | $3.80 | $3.68 | 11,984,670 |
| 2019-01-31 | $3.73 | $3.73 | $3.64 | $3.64 | $3.53 | 6,976,990 |
| 2019-01-30 | $3.63 | $3.72 | $3.63 | $3.71 | $3.60 | 8,008,670 |
| 2019-01-29 | $3.71 | $3.72 | $3.58 | $3.67 | $3.56 | 18,645,440 |
| 2019-01-28 | $3.75 | $3.82 | $3.71 | $3.72 | $3.60 | 8,774,150 |
| 2019-01-25 | $3.75 | $3.76 | $3.70 | $3.72 | $3.60 | 7,566,740 |
| 2019-01-24 | $3.74 | $3.79 | $3.71 | $3.75 | $3.63 | 8,795,600 |
| 2019-01-23 | $3.72 | $3.77 | $3.70 | $3.74 | $3.62 | 7,171,690 |
| 2019-01-22 | $3.80 | $3.80 | $3.74 | $3.74 | $3.62 | 7,436,160 |
| 2019-01-21 | $3.79 | $3.82 | $3.77 | $3.77 | $3.65 | 7,519,360 |
| 2019-01-18 | $3.81 | $3.82 | $3.74 | $3.78 | $3.66 | 9,944,780 |
| 2019-01-17 | $3.83 | $3.88 | $3.79 | $3.79 | $3.67 | 10,631,850 |
| 2019-01-16 | $3.89 | $3.98 | $3.81 | $3.82 | $3.70 | 14,002,300 |
| 2019-01-15 | $3.88 | $3.90 | $3.79 | $3.86 | $3.74 | 14,088,480 |
| 2019-01-14 | $3.89 | $3.92 | $3.82 | $3.84 | $3.72 | 11,690,750 |
| 2019-01-11 | $3.87 | $3.97 | $3.82 | $3.86 | $3.74 | 15,516,240 |
| 2019-01-10 | $3.84 | $4.00 | $3.80 | $3.84 | $3.72 | 34,557,060 |
| 2019-01-09 | $3.83 | $3.87 | $3.75 | $3.76 | $3.64 | 22,982,610 |
| 2019-01-08 | $3.78 | $3.84 | $3.71 | $3.79 | $3.67 | 26,316,760 |
| 2019-01-07 | $3.64 | $3.85 | $3.60 | $3.78 | $3.66 | 34,902,090 |
| 2019-01-04 | $3.43 | $3.63 | $3.41 | $3.59 | $3.48 | 22,933,020 |
| 2019-01-03 | $3.36 | $3.46 | $3.35 | $3.43 | $3.32 | 7,534,490 |
| 2019-01-02 | $3.37 | $3.41 | $3.33 | $3.37 | $3.27 | 5,759,010 |
| 2019-01-01 | $3.36 | $3.36 | $3.36 | $3.36 | $3.26 | 0 |
| 2018-12-31 | $3.36 | $3.36 | $3.36 | $3.36 | $3.26 | 0 |
| 2018-12-28 | $3.40 | $3.40 | $3.35 | $3.36 | $3.26 | 6,464,510 |
| 2018-12-27 | $3.47 | $3.50 | $3.39 | $3.40 | $3.29 | 6,792,400 |
| 2018-12-26 | $3.40 | $3.52 | $3.40 | $3.45 | $3.34 | 10,585,400 |
| 2018-12-25 | $3.39 | $3.39 | $3.30 | $3.36 | $3.26 | 7,214,680 |
| 2018-12-24 | $3.38 | $3.43 | $3.36 | $3.39 | $3.28 | 5,326,720 |
| 2018-12-21 | $3.42 | $3.46 | $3.35 | $3.40 | $3.29 | 7,677,560 |
| 2018-12-20 | $3.50 | $3.52 | $3.41 | $3.44 | $3.33 | 6,754,390 |
| 2018-12-19 | $3.54 | $3.56 | $3.48 | $3.51 | $3.40 | 7,587,800 |
| 2018-12-18 | $3.56 | $3.59 | $3.54 | $3.55 | $3.44 | 8,903,800 |
| 2018-12-17 | $3.51 | $3.57 | $3.47 | $3.55 | $3.44 | 8,235,520 |
| 2018-12-14 | $3.62 | $3.64 | $3.51 | $3.53 | $3.42 | 9,344,500 |
| 2018-12-13 | $3.55 | $3.64 | $3.54 | $3.59 | $3.48 | 9,464,120 |
| 2018-12-12 | $3.55 | $3.57 | $3.53 | $3.55 | $3.44 | 4,866,400 |
| 2018-12-11 | $3.56 | $3.58 | $3.53 | $3.56 | $3.45 | 3,803,500 |
| 2018-12-10 | $3.55 | $3.59 | $3.50 | $3.55 | $3.44 | 6,891,130 |
| 2018-12-07 | $3.54 | $3.59 | $3.52 | $3.57 | $3.46 | 7,706,710 |
| 2018-12-06 | $3.53 | $3.61 | $3.49 | $3.56 | $3.45 | 12,073,120 |
| 2018-12-05 | $3.52 | $3.56 | $3.51 | $3.53 | $3.42 | 4,769,640 |
| 2018-12-04 | $3.53 | $3.58 | $3.52 | $3.56 | $3.45 | 7,065,440 |
| 2018-12-03 | $3.55 | $3.59 | $3.52 | $3.54 | $3.43 | 10,440,320 |
| 2018-11-30 | $3.48 | $3.54 | $3.46 | $3.48 | $3.37 | 6,378,500 |
| 2018-11-29 | $3.49 | $3.55 | $3.47 | $3.48 | $3.37 | 9,069,270 |
| 2018-11-28 | $3.42 | $3.52 | $3.37 | $3.46 | $3.35 | 6,946,490 |
| 2018-11-27 | $3.38 | $3.45 | $3.38 | $3.42 | $3.31 | 6,777,500 |
| 2018-11-26 | $3.39 | $3.42 | $3.36 | $3.36 | $3.26 | 4,083,110 |
| 2018-11-23 | $3.48 | $3.50 | $3.36 | $3.38 | $3.28 | 7,651,100 |
| 2018-11-22 | $3.51 | $3.54 | $3.47 | $3.50 | $3.39 | 4,921,800 |
| 2018-11-21 | $3.50 | $3.54 | $3.49 | $3.51 | $3.40 | 5,388,800 |
| 2018-11-20 | $3.60 | $3.61 | $3.51 | $3.53 | $3.42 | 9,483,110 |
| 2018-11-19 | $3.61 | $3.65 | $3.57 | $3.63 | $3.52 | 7,853,260 |
| 2018-11-16 | $3.67 | $3.69 | $3.61 | $3.62 | $3.51 | 8,878,560 |
| 2018-11-15 | $3.58 | $3.68 | $3.55 | $3.67 | $3.56 | 11,032,710 |
| 2018-11-14 | $3.58 | $3.63 | $3.56 | $3.58 | $3.47 | 7,737,260 |
| 2018-11-13 | $3.52 | $3.64 | $3.50 | $3.59 | $3.48 | 8,993,950 |
| 2018-11-12 | $3.48 | $3.56 | $3.45 | $3.55 | $3.44 | 6,726,530 |
| 2018-11-09 | $3.50 | $3.54 | $3.47 | $3.49 | $3.38 | 4,407,970 |
| 2018-11-08 | $3.59 | $3.59 | $3.50 | $3.50 | $3.39 | 5,373,200 |
| 2018-11-07 | $3.55 | $3.61 | $3.52 | $3.53 | $3.42 | 6,639,790 |
| 2018-11-06 | $3.53 | $3.59 | $3.52 | $3.55 | $3.44 | 5,391,900 |
| 2018-11-05 | $3.53 | $3.64 | $3.51 | $3.54 | $3.43 | 9,277,390 |
| 2018-11-02 | $3.49 | $3.59 | $3.48 | $3.55 | $3.44 | 11,369,730 |
| 2018-11-01 | $3.42 | $3.47 | $3.42 | $3.44 | $3.33 | 8,673,280 |
| 2018-10-31 | $3.33 | $3.44 | $3.32 | $3.42 | $3.31 | 6,651,000 |
| 2018-10-30 | $3.29 | $3.35 | $3.28 | $3.34 | $3.24 | 4,772,090 |
| 2018-10-29 | $3.36 | $3.40 | $3.28 | $3.30 | $3.20 | 5,317,380 |
| 2018-10-26 | $3.31 | $3.37 | $3.31 | $3.35 | $3.25 | 5,366,200 |
| 2018-10-25 | $3.29 | $3.33 | $3.25 | $3.32 | $3.22 | 4,940,800 |
| 2018-10-24 | $3.29 | $3.35 | $3.27 | $3.32 | $3.22 | 3,277,240 |
| 2018-10-23 | $3.36 | $3.36 | $3.27 | $3.29 | $3.19 | 4,625,560 |
| 2018-10-22 | $3.23 | $3.39 | $3.23 | $3.34 | $3.24 | 9,393,410 |
| 2018-10-19 | $3.11 | $3.21 | $3.10 | $3.20 | $3.10 | 4,611,470 |
| 2018-10-18 | $3.15 | $3.17 | $3.11 | $3.13 | $3.03 | 4,661,500 |
| 2018-10-17 | $3.14 | $3.17 | $3.09 | $3.16 | $3.06 | 4,611,490 |
| 2018-10-16 | $3.15 | $3.19 | $3.11 | $3.12 | $3.02 | 4,898,070 |
| 2018-10-15 | $3.24 | $3.27 | $3.14 | $3.15 | $3.05 | 8,641,680 |
| 2018-10-12 | $3.25 | $3.27 | $3.15 | $3.23 | $3.13 | 8,592,640 |
| 2018-10-11 | $3.50 | $3.50 | $3.22 | $3.25 | $3.15 | 16,334,550 |
| 2018-10-10 | $3.52 | $3.57 | $3.52 | $3.57 | $3.46 | 6,601,540 |
| 2018-10-09 | $3.54 | $3.56 | $3.51 | $3.53 | $3.42 | 6,754,900 |
| 2018-10-08 | $3.58 | $3.62 | $3.51 | $3.54 | $3.43 | 10,361,660 |
| 2018-10-05 | $3.66 | $3.66 | $3.66 | $3.66 | $3.55 | 0 |
| 2018-10-04 | $3.66 | $3.66 | $3.66 | $3.66 | $3.55 | 0 |
| 2018-10-03 | $3.66 | $3.66 | $3.66 | $3.66 | $3.55 | 0 |
| 2018-10-02 | $3.66 | $3.66 | $3.66 | $3.66 | $3.55 | 0 |
| 2018-10-01 | $3.66 | $3.66 | $3.66 | $3.66 | $3.55 | 0 |
| 2018-09-28 | $3.67 | $3.69 | $3.63 | $3.66 | $3.55 | 13,791,170 |
| 2018-09-27 | $3.66 | $3.69 | $3.61 | $3.65 | $3.54 | 14,107,510 |
| 2018-09-26 | $3.55 | $3.77 | $3.52 | $3.66 | $3.55 | 33,636,110 |
| 2018-09-25 | $3.54 | $3.55 | $3.51 | $3.53 | $3.42 | 4,956,900 |
| 2018-09-24 | $3.56 | $3.56 | $3.56 | $3.56 | $3.45 | 0 |
| 2018-09-21 | $3.54 | $3.57 | $3.47 | $3.56 | $3.45 | 11,994,800 |
| 2018-09-20 | $3.54 | $3.55 | $3.51 | $3.53 | $3.42 | 5,211,600 |
| 2018-09-19 | $3.56 | $3.59 | $3.51 | $3.53 | $3.42 | 16,799,240 |
| 2018-09-18 | $3.45 | $3.57 | $3.45 | $3.56 | $3.45 | 11,585,720 |
| 2018-09-17 | $3.48 | $3.51 | $3.45 | $3.48 | $3.37 | 6,463,960 |
| 2018-09-14 | $3.46 | $3.51 | $3.45 | $3.49 | $3.38 | 8,022,500 |
| 2018-09-13 | $3.44 | $3.47 | $3.41 | $3.46 | $3.35 | 12,284,890 |
| 2018-09-12 | $3.48 | $3.53 | $3.40 | $3.42 | $3.31 | 14,061,860 |
| 2018-09-11 | $3.50 | $3.56 | $3.40 | $3.47 | $3.36 | 20,006,840 |
| 2018-09-10 | $3.61 | $3.65 | $3.46 | $3.48 | $3.37 | 14,735,200 |
| 2018-09-07 | $3.38 | $3.42 | $3.37 | $3.39 | $3.28 | 2,806,800 |
| 2018-09-06 | $3.38 | $3.40 | $3.35 | $3.37 | $3.27 | 2,498,800 |
| 2018-09-05 | $3.40 | $3.42 | $3.38 | $3.40 | $3.29 | 3,660,000 |
| 2018-09-04 | $3.37 | $3.43 | $3.37 | $3.41 | $3.30 | 3,165,800 |
| 2018-09-03 | $3.40 | $3.41 | $3.34 | $3.38 | $3.28 | 4,850,380 |
| 2018-08-31 | $3.42 | $3.43 | $3.39 | $3.40 | $3.29 | 4,791,590 |
| 2018-08-30 | $3.50 | $3.51 | $3.41 | $3.41 | $3.30 | 7,860,680 |
| 2018-08-29 | $3.55 | $3.56 | $3.50 | $3.54 | $3.43 | 4,805,900 |
| 2018-08-28 | $3.53 | $3.58 | $3.53 | $3.54 | $3.43 | 4,111,460 |
| 2018-08-27 | $3.53 | $3.55 | $3.50 | $3.54 | $3.43 | 6,858,800 |
| 2018-08-24 | $3.51 | $3.54 | $3.48 | $3.52 | $3.41 | 4,198,000 |
| 2018-08-23 | $3.50 | $3.54 | $3.47 | $3.50 | $3.39 | 4,745,800 |
| 2018-08-22 | $3.46 | $3.51 | $3.45 | $3.50 | $3.39 | 4,292,600 |
| 2018-08-21 | $3.42 | $3.49 | $3.41 | $3.47 | $3.36 | 3,742,800 |
| 2018-08-20 | $3.43 | $3.45 | $3.37 | $3.42 | $3.31 | 4,201,570 |
| 2018-08-17 | $3.50 | $3.53 | $3.41 | $3.42 | $3.31 | 4,182,000 |
| 2018-08-16 | $3.48 | $3.55 | $3.46 | $3.49 | $3.38 | 4,511,860 |
| 2018-08-15 | $3.54 | $3.57 | $3.48 | $3.49 | $3.38 | 3,974,500 |
| 2018-08-14 | $3.52 | $3.56 | $3.52 | $3.54 | $3.43 | 3,678,910 |
| 2018-08-13 | $3.52 | $3.56 | $3.49 | $3.55 | $3.44 | 5,626,100 |
| 2018-08-10 | $3.54 | $3.55 | $3.51 | $3.53 | $3.42 | 3,803,970 |
| 2018-08-09 | $3.46 | $3.55 | $3.45 | $3.52 | $3.41 | 5,339,200 |
| 2018-08-08 | $3.49 | $3.50 | $3.45 | $3.47 | $3.36 | 4,836,290 |
| 2018-08-07 | $3.39 | $3.51 | $3.37 | $3.50 | $3.39 | 6,394,110 |
| 2018-08-06 | $3.39 | $3.43 | $3.36 | $3.39 | $3.28 | 3,562,900 |
| 2018-08-03 | $3.38 | $3.42 | $3.36 | $3.38 | $3.28 | 3,155,200 |
| 2018-08-02 | $3.54 | $3.54 | $3.34 | $3.39 | $3.28 | 8,688,670 |
| 2018-08-01 | $3.60 | $3.63 | $3.50 | $3.52 | $3.41 | 7,493,070 |
| 2018-07-31 | $3.56 | $3.60 | $3.54 | $3.60 | $3.49 | 4,210,300 |
| 2018-07-30 | $3.57 | $3.63 | $3.55 | $3.56 | $3.45 | 5,090,300 |
| 2018-07-27 | $3.60 | $3.61 | $3.56 | $3.57 | $3.46 | 3,541,000 |
| 2018-07-26 | $3.56 | $3.62 | $3.54 | $3.61 | $3.50 | 6,868,570 |
| 2018-07-25 | $3.61 | $3.62 | $3.56 | $3.57 | $3.46 | 7,968,330 |
| 2018-07-24 | $3.59 | $3.68 | $3.59 | $3.63 | $3.52 | 15,351,230 |
| 2018-07-23 | $3.53 | $3.64 | $3.50 | $3.61 | $3.50 | 13,875,100 |
| 2018-07-20 | $3.44 | $3.56 | $3.43 | $3.52 | $3.41 | 5,759,650 |
| 2018-07-19 | $3.46 | $3.48 | $3.43 | $3.45 | $3.34 | 3,606,700 |
| 2018-07-18 | $3.42 | $3.51 | $3.41 | $3.48 | $3.37 | 7,251,030 |
| 2018-07-17 | $3.45 | $3.46 | $3.38 | $3.41 | $3.30 | 4,720,250 |
| 2018-07-16 | $3.44 | $3.46 | $3.42 | $3.45 | $3.34 | 2,350,300 |
| 2018-07-13 | $3.44 | $3.45 | $3.42 | $3.44 | $3.33 | 3,019,700 |
| 2018-07-12 | $3.37 | $3.44 | $3.37 | $3.43 | $3.32 | 4,383,550 |
| 2018-07-11 | $3.38 | $3.41 | $3.34 | $3.37 | $3.27 | 5,400,900 |
| 2018-07-10 | $3.40 | $3.42 | $3.37 | $3.40 | $3.29 | 2,934,650 |
| 2018-07-09 | $3.36 | $3.40 | $3.34 | $3.40 | $3.29 | 2,253,340 |
| 2018-07-06 | $3.33 | $3.38 | $3.27 | $3.34 | $3.24 | 5,587,900 |
| 2018-07-05 | $3.36 | $3.39 | $3.33 | $3.33 | $3.23 | 3,870,700 |
| 2018-07-04 | $3.36 | $3.40 | $3.35 | $3.37 | $3.27 | 3,731,900 |
| 2018-07-03 | $3.34 | $3.39 | $3.32 | $3.38 | $3.28 | 5,257,500 |
| 2018-07-02 | $3.41 | $3.42 | $3.32 | $3.33 | $3.23 | 5,260,400 |
| 2018-06-29 | $3.39 | $3.43 | $3.37 | $3.42 | $3.31 | 5,534,100 |
| 2018-06-28 | $3.40 | $3.43 | $3.36 | $3.37 | $3.27 | 3,619,300 |
| 2018-06-27 | $3.42 | $3.47 | $3.38 | $3.40 | $3.29 | 3,910,720 |
| 2018-06-26 | $3.39 | $3.45 | $3.36 | $3.42 | $3.31 | 4,206,400 |
| 2018-06-25 | $3.47 | $3.50 | $3.38 | $3.42 | $3.31 | 4,230,500 |
| 2018-06-22 | $3.43 | $3.48 | $3.38 | $3.48 | $3.37 | 3,511,570 |
| 2018-06-21 | $3.51 | $3.52 | $3.42 | $3.45 | $3.34 | 4,656,970 |
| 2018-06-20 | $3.45 | $3.52 | $3.45 | $3.50 | $3.39 | 3,955,290 |
| 2018-06-19 | $3.66 | $3.69 | $3.40 | $3.46 | $3.35 | 8,284,610 |
| 2018-06-18 | $3.73 | $3.73 | $3.73 | $3.73 | $3.61 | 0 |
| 2018-06-15 | $3.76 | $3.77 | $3.63 | $3.73 | $3.61 | 5,816,910 |
| 2018-06-14 | $3.86 | $3.87 | $3.78 | $3.79 | $3.62 | 4,631,400 |
| 2018-06-13 | $3.87 | $3.88 | $3.83 | $3.84 | $3.67 | 3,215,850 |
| 2018-06-12 | $3.85 | $3.91 | $3.85 | $3.86 | $3.69 | 4,472,900 |
| 2018-06-11 | $3.91 | $3.93 | $3.82 | $3.85 | $3.68 | 4,224,520 |
| 2018-06-08 | $3.87 | $3.93 | $3.82 | $3.91 | $3.74 | 8,362,400 |
| 2018-06-07 | $3.85 | $3.91 | $3.85 | $3.88 | $3.71 | 5,196,300 |
| 2018-06-06 | $3.78 | $3.95 | $3.76 | $3.86 | $3.69 | 8,124,930 |
| 2018-06-05 | $3.74 | $3.79 | $3.73 | $3.78 | $3.61 | 3,373,400 |
| 2018-06-04 | $3.75 | $3.78 | $3.74 | $3.75 | $3.59 | 2,864,260 |
| 2018-06-01 | $3.73 | $3.76 | $3.71 | $3.74 | $3.58 | 4,310,720 |
| 2018-05-31 | $3.71 | $3.75 | $3.70 | $3.73 | $3.57 | 4,829,350 |
| 2018-05-30 | $3.81 | $3.82 | $3.68 | $3.69 | $3.53 | 9,095,200 |
| 2018-05-29 | $3.84 | $3.85 | $3.83 | $3.83 | $3.66 | 4,565,400 |
| 2018-05-28 | $3.86 | $3.88 | $3.84 | $3.84 | $3.67 | 3,783,630 |
| 2018-05-25 | $3.91 | $3.91 | $3.85 | $3.86 | $3.69 | 4,061,000 |
| 2018-05-24 | $3.91 | $3.93 | $3.90 | $3.91 | $3.74 | 2,653,900 |
| 2018-05-23 | $3.93 | $3.94 | $3.91 | $3.92 | $3.75 | 4,159,320 |
| 2018-05-22 | $3.94 | $3.95 | $3.92 | $3.94 | $3.77 | 4,936,500 |
| 2018-05-21 | $3.89 | $3.95 | $3.89 | $3.94 | $3.77 | 8,906,630 |
| 2018-05-18 | $3.86 | $3.89 | $3.84 | $3.89 | $3.72 | 8,713,900 |
| 2018-05-17 | $3.86 | $3.87 | $3.84 | $3.87 | $3.70 | 2,897,300 |
| 2018-05-16 | $3.88 | $3.89 | $3.85 | $3.86 | $3.69 | 5,424,260 |
| 2018-05-15 | $3.88 | $3.90 | $3.86 | $3.89 | $3.72 | 4,038,500 |
| 2018-05-14 | $3.90 | $3.90 | $3.87 | $3.89 | $3.72 | 3,972,500 |
| 2018-05-11 | $3.92 | $3.92 | $3.88 | $3.89 | $3.72 | 3,201,500 |
| 2018-05-10 | $3.93 | $3.94 | $3.88 | $3.92 | $3.75 | 3,654,430 |
| 2018-05-09 | $3.92 | $3.95 | $3.90 | $3.92 | $3.75 | 5,791,620 |
| 2018-05-08 | $3.91 | $3.91 | $3.89 | $3.91 | $3.74 | 3,339,000 |
| 2018-05-07 | $3.85 | $3.91 | $3.84 | $3.90 | $3.73 | 4,967,290 |
| 2018-05-04 | $3.88 | $3.88 | $3.84 | $3.85 | $3.68 | 2,989,900 |
| 2018-05-03 | $3.85 | $3.88 | $3.83 | $3.87 | $3.70 | 3,129,330 |
| 2018-05-02 | $3.85 | $3.89 | $3.84 | $3.85 | $3.68 | 3,674,820 |
| 2018-05-01 | $3.85 | $3.85 | $3.85 | $3.85 | $3.68 | 0 |
| 2018-04-30 | $3.85 | $3.85 | $3.85 | $3.85 | $3.68 | 0 |
| 2018-04-27 | $3.88 | $3.88 | $3.83 | $3.85 | $3.68 | 4,818,000 |
| 2018-04-26 | $3.93 | $3.93 | $3.85 | $3.86 | $3.69 | 5,720,300 |
| 2018-04-25 | $3.92 | $3.94 | $3.91 | $3.92 | $3.75 | 2,915,150 |
| 2018-04-24 | $3.90 | $3.97 | $3.89 | $3.93 | $3.76 | 6,784,700 |
| 2018-04-23 | $3.87 | $3.92 | $3.86 | $3.89 | $3.72 | 5,411,400 |
| 2018-04-20 | $3.92 | $3.92 | $3.87 | $3.88 | $3.71 | 5,830,000 |
| 2018-04-19 | $3.92 | $3.94 | $3.91 | $3.93 | $3.76 | 7,226,800 |
| 2018-04-18 | $3.95 | $3.96 | $3.88 | $3.91 | $3.74 | 7,296,760 |
| 2018-04-17 | $3.97 | $4.00 | $3.93 | $3.94 | $3.77 | 5,615,100 |
| 2018-04-16 | $3.97 | $4.00 | $3.96 | $3.98 | $3.81 | 4,326,790 |
| 2018-04-13 | $4.04 | $4.04 | $4.01 | $4.01 | $3.83 | 2,834,320 |
| 2018-04-12 | $4.06 | $4.06 | $4.01 | $4.02 | $3.84 | 3,351,900 |
| 2018-04-11 | $4.05 | $4.08 | $4.04 | $4.06 | $3.88 | 5,408,300 |
| 2018-04-10 | $4.01 | $4.06 | $4.00 | $4.05 | $3.87 | 4,513,720 |
| 2018-04-09 | $4.03 | $4.04 | $3.98 | $4.02 | $3.84 | 6,244,320 |
| 2018-04-06 | $4.06 | $4.06 | $4.06 | $4.06 | $3.88 | 0 |
| 2018-04-05 | $4.06 | $4.06 | $4.06 | $4.06 | $3.88 | 0 |
| 2018-04-04 | $4.08 | $4.09 | $4.05 | $4.06 | $3.88 | 3,167,770 |
| 2018-04-03 | $4.09 | $4.09 | $4.04 | $4.07 | $3.89 | 4,642,720 |
| 2018-04-02 | $4.15 | $4.16 | $4.12 | $4.12 | $3.94 | 4,997,330 |
| 2018-03-30 | $4.07 | $4.17 | $4.07 | $4.17 | $3.99 | 9,949,290 |
| 2018-03-29 | $4.06 | $4.08 | $4.03 | $4.07 | $3.89 | 4,061,720 |
| 2018-03-28 | $4.03 | $4.06 | $4.01 | $4.05 | $3.87 | 4,419,100 |
| 2018-03-27 | $4.03 | $4.08 | $4.03 | $4.06 | $3.88 | 5,877,130 |
| 2018-03-26 | $3.98 | $4.01 | $3.91 | $4.01 | $3.83 | 7,088,590 |
| 2018-03-23 | $4.12 | $4.12 | $3.97 | $4.02 | $3.84 | 13,895,910 |
| 2018-03-22 | $4.12 | $4.26 | $4.08 | $4.19 | $4.01 | 9,463,140 |
| 2018-03-21 | $4.10 | $4.15 | $4.10 | $4.12 | $3.94 | 6,020,440 |
| 2018-03-20 | $4.11 | $4.12 | $4.07 | $4.10 | $3.92 | 7,289,350 |
| 2018-03-19 | $4.20 | $4.20 | $4.13 | $4.14 | $3.96 | 6,332,400 |
| 2018-03-16 | $4.20 | $4.22 | $4.18 | $4.19 | $4.01 | 4,367,900 |
| 2018-03-15 | $4.21 | $4.24 | $4.19 | $4.21 | $4.03 | 4,078,710 |
| 2018-03-14 | $4.25 | $4.25 | $4.21 | $4.21 | $4.03 | 3,466,910 |
| 2018-03-13 | $4.29 | $4.29 | $4.24 | $4.26 | $4.07 | 4,506,500 |
| 2018-03-12 | $4.25 | $4.30 | $4.24 | $4.29 | $4.10 | 6,075,430 |
| 2018-03-09 | $4.21 | $4.25 | $4.20 | $4.24 | $4.05 | 5,096,440 |
| 2018-03-08 | $4.20 | $4.23 | $4.18 | $4.21 | $4.03 | 2,917,970 |
| 2018-03-07 | $4.23 | $4.24 | $4.20 | $4.20 | $4.02 | 3,866,800 |
| 2018-03-06 | $4.19 | $4.23 | $4.18 | $4.23 | $4.04 | 4,295,720 |
| 2018-03-05 | $4.21 | $4.22 | $4.17 | $4.19 | $4.01 | 3,343,620 |
| 2018-03-02 | $4.15 | $4.22 | $4.15 | $4.20 | $4.02 | 4,641,400 |
| 2018-03-01 | $4.14 | $4.18 | $4.12 | $4.18 | $4.00 | 4,626,440 |
| 2018-02-28 | $4.14 | $4.18 | $4.11 | $4.16 | $3.98 | 6,109,400 |
| 2018-02-27 | $4.18 | $4.19 | $4.14 | $4.15 | $3.97 | 4,987,370 |
| 2018-02-26 | $4.13 | $4.18 | $4.11 | $4.18 | $4.00 | 6,499,850 |
| 2018-02-23 | $4.08 | $4.13 | $4.08 | $4.11 | $3.93 | 3,904,400 |
| 2018-02-22 | $4.07 | $4.10 | $4.05 | $4.10 | $3.92 | 4,836,420 |
| 2018-02-21 | $4.05 | $4.05 | $4.05 | $4.05 | $3.87 | 0 |
| 2018-02-20 | $4.05 | $4.05 | $4.05 | $4.05 | $3.87 | 0 |
| 2018-02-19 | $4.05 | $4.05 | $4.05 | $4.05 | $3.87 | 0 |
| 2018-02-16 | $4.05 | $4.05 | $4.05 | $4.05 | $3.87 | 0 |
| 2018-02-15 | $4.05 | $4.05 | $4.05 | $4.05 | $3.87 | 0 |
| 2018-02-14 | $4.05 | $4.06 | $4.03 | $4.05 | $3.87 | 3,706,300 |
| 2018-02-13 | $4.06 | $4.09 | $4.02 | $4.04 | $3.86 | 6,700,800 |
| 2018-02-12 | $4.05 | $4.09 | $4.00 | $4.04 | $3.86 | 8,346,690 |
| 2018-02-09 | $4.20 | $4.20 | $3.97 | $4.03 | $3.85 | 14,810,960 |
| 2018-02-08 | $4.24 | $4.28 | $4.21 | $4.26 | $4.07 | 5,547,430 |
| 2018-02-07 | $4.27 | $4.29 | $4.20 | $4.23 | $4.04 | 6,924,300 |
| 2018-02-06 | $4.35 | $4.36 | $4.20 | $4.21 | $4.03 | 10,276,650 |
| 2018-02-05 | $4.36 | $4.40 | $4.32 | $4.39 | $4.20 | 5,713,100 |
| 2018-02-02 | $4.38 | $4.39 | $4.31 | $4.36 | $4.17 | 6,994,670 |
| 2018-02-01 | $4.55 | $4.55 | $4.38 | $4.39 | $4.20 | 9,601,300 |
| 2018-01-31 | $4.61 | $4.61 | $4.51 | $4.53 | $4.33 | 7,792,360 |
| 2018-01-30 | $4.60 | $4.66 | $4.59 | $4.62 | $4.42 | 6,963,710 |
| 2018-01-29 | $4.71 | $4.71 | $4.61 | $4.62 | $4.42 | 11,551,000 |
| 2018-01-26 | $4.68 | $4.73 | $4.67 | $4.69 | $4.48 | 7,327,700 |
| 2018-01-25 | $4.66 | $4.73 | $4.62 | $4.69 | $4.48 | 12,267,110 |
| 2018-01-24 | $4.67 | $4.78 | $4.65 | $4.67 | $4.47 | 19,723,090 |
| 2018-01-23 | $4.57 | $4.67 | $4.54 | $4.66 | $4.46 | 19,898,060 |
| 2018-01-22 | $4.49 | $4.59 | $4.49 | $4.54 | $4.34 | 7,768,860 |
| 2018-01-19 | $4.56 | $4.56 | $4.51 | $4.53 | $4.33 | 8,346,740 |
| 2018-01-18 | $4.48 | $4.59 | $4.48 | $4.56 | $4.36 | 13,420,080 |
| 2018-01-17 | $4.43 | $4.53 | $4.41 | $4.50 | $4.30 | 9,346,830 |
| 2018-01-16 | $4.41 | $4.43 | $4.40 | $4.43 | $4.24 | 4,202,780 |
| 2018-01-15 | $4.46 | $4.47 | $4.37 | $4.39 | $4.20 | 6,755,370 |
| 2018-01-12 | $4.48 | $4.49 | $4.45 | $4.47 | $4.27 | 5,109,270 |
| 2018-01-11 | $4.50 | $4.50 | $4.43 | $4.47 | $4.27 | 6,752,720 |
| 2018-01-10 | $4.52 | $4.53 | $4.46 | $4.49 | $4.29 | 10,395,910 |
| 2018-01-09 | $4.57 | $4.59 | $4.51 | $4.54 | $4.34 | 10,505,000 |
| 2018-01-08 | $4.54 | $4.56 | $4.50 | $4.51 | $4.31 | 7,903,260 |
| 2018-01-05 | $4.51 | $4.56 | $4.48 | $4.53 | $4.33 | 10,782,000 |
| 2018-01-04 | $4.46 | $4.59 | $4.43 | $4.51 | $4.31 | 16,408,000 |
| 2018-01-03 | $4.43 | $4.47 | $4.41 | $4.46 | $4.26 | 6,757,910 |
| 2018-01-02 | $4.37 | $4.43 | $4.35 | $4.42 | $4.23 | 7,105,800 |
| 2018-01-01 | $4.37 | $4.37 | $4.37 | $4.37 | $4.18 | 0 |
| 2017-12-29 | $4.33 | $4.37 | $4.31 | $4.37 | $4.18 | 5,532,500 |
| 2017-12-28 | $4.29 | $4.34 | $4.28 | $4.32 | $4.13 | 5,588,390 |
| 2017-12-27 | $4.32 | $4.34 | $4.29 | $4.31 | $4.12 | 5,709,400 |
| 2017-12-26 | $4.27 | $4.35 | $4.25 | $4.34 | $4.15 | 7,639,440 |
| 2017-12-25 | $4.30 | $4.31 | $4.26 | $4.27 | $4.08 | 5,751,800 |
| 2017-12-22 | $4.28 | $4.31 | $4.27 | $4.30 | $4.11 | 3,999,200 |
| 2017-12-21 | $4.32 | $4.33 | $4.26 | $4.28 | $4.09 | 8,754,700 |
| 2017-12-20 | $4.38 | $4.38 | $4.34 | $4.35 | $4.16 | 4,761,400 |
| 2017-12-19 | $4.37 | $4.40 | $4.35 | $4.38 | $4.19 | 7,162,780 |
| 2017-12-18 | $4.41 | $4.42 | $4.35 | $4.38 | $4.19 | 6,427,900 |
| 2017-12-15 | $4.43 | $4.44 | $4.37 | $4.41 | $4.22 | 6,157,900 |
| 2017-12-14 | $4.40 | $4.46 | $4.38 | $4.44 | $4.25 | 7,363,390 |
| 2017-12-13 | $4.38 | $4.41 | $4.36 | $4.40 | $4.21 | 3,931,340 |
| 2017-12-12 | $4.46 | $4.46 | $4.37 | $4.38 | $4.19 | 5,140,200 |
| 2017-12-11 | $4.41 | $4.47 | $4.40 | $4.47 | $4.27 | 7,121,890 |
| 2017-12-08 | $4.39 | $4.43 | $4.37 | $4.42 | $4.23 | 5,602,790 |
| 2017-12-07 | $4.37 | $4.42 | $4.34 | $4.40 | $4.21 | 7,125,390 |
| 2017-12-06 | $4.35 | $4.38 | $4.31 | $4.37 | $4.18 | 7,604,650 |
| 2017-12-05 | $4.50 | $4.50 | $4.35 | $4.36 | $4.17 | 13,707,480 |
| 2017-12-04 | $4.56 | $4.57 | $4.48 | $4.50 | $4.30 | 6,652,800 |
| 2017-12-01 | $4.52 | $4.56 | $4.51 | $4.56 | $4.36 | 5,445,500 |
| 2017-11-30 | $4.58 | $4.58 | $4.52 | $4.52 | $4.32 | 6,211,800 |
| 2017-11-29 | $4.57 | $4.62 | $4.52 | $4.59 | $4.39 | 9,452,770 |
| 2017-11-28 | $4.53 | $4.56 | $4.50 | $4.55 | $4.35 | 7,603,230 |
| 2017-11-27 | $4.60 | $4.61 | $4.51 | $4.53 | $4.33 | 9,371,170 |
| 2017-11-24 | $4.58 | $4.60 | $4.56 | $4.60 | $4.40 | 5,629,140 |
| 2017-11-23 | $4.71 | $4.71 | $4.59 | $4.60 | $4.40 | 9,232,600 |
| 2017-11-22 | $4.68 | $4.74 | $4.65 | $4.71 | $4.50 | 10,946,800 |
| 2017-11-21 | $4.69 | $4.70 | $4.65 | $4.68 | $4.47 | 7,710,900 |
| 2017-11-20 | $4.70 | $4.71 | $4.56 | $4.70 | $4.49 | 10,600,910 |
| 2017-11-17 | $4.83 | $4.86 | $4.70 | $4.72 | $4.51 | 16,881,650 |
| 2017-11-16 | $4.93 | $4.95 | $4.82 | $4.84 | $4.63 | 13,518,150 |
| 2017-11-15 | $4.95 | $4.97 | $4.90 | $4.93 | $4.71 | 5,694,820 |
| 2017-11-14 | $5.01 | $5.01 | $4.93 | $4.95 | $4.73 | 9,489,780 |
| 2017-11-13 | $5.02 | $5.03 | $4.99 | $5.00 | $4.78 | 8,205,690 |
| 2017-11-10 | $5.01 | $5.04 | $4.95 | $5.04 | $4.82 | 15,642,830 |
| 2017-11-09 | $5.04 | $5.05 | $5.01 | $5.03 | $4.81 | 7,344,960 |
| 2017-11-08 | $5.03 | $5.06 | $5.01 | $5.04 | $4.82 | 11,344,700 |
| 2017-11-07 | $4.97 | $5.03 | $4.96 | $5.03 | $4.81 | 9,432,400 |
| 2017-11-06 | $4.96 | $5.00 | $4.95 | $4.99 | $4.77 | 11,410,050 |
| 2017-11-03 | $5.06 | $5.09 | $4.91 | $4.96 | $4.74 | 19,025,290 |
| 2017-11-02 | $5.18 | $5.18 | $5.04 | $5.07 | $4.85 | 18,737,500 |
| 2017-11-01 | $5.21 | $5.23 | $5.15 | $5.17 | $4.94 | 14,242,980 |
| 2017-10-31 | $5.27 | $5.28 | $5.17 | $5.22 | $4.99 | 15,438,370 |
| 2017-10-30 | $5.37 | $5.41 | $5.31 | $5.32 | $5.09 | 8,973,420 |
| 2017-10-27 | $5.42 | $5.46 | $5.40 | $5.41 | $5.17 | 6,272,420 |
| 2017-10-26 | $5.35 | $5.47 | $5.34 | $5.43 | $5.19 | 12,164,980 |
| 2017-10-25 | $5.33 | $5.36 | $5.31 | $5.36 | $5.13 | 5,439,300 |
| 2017-10-24 | $5.37 | $5.37 | $5.31 | $5.34 | $5.11 | 7,324,250 |
| 2017-10-23 | $5.35 | $5.37 | $5.33 | $5.37 | $5.13 | 4,470,910 |
| 2017-10-20 | $5.31 | $5.36 | $5.28 | $5.35 | $5.12 | 4,225,630 |
| 2017-10-19 | $5.43 | $5.43 | $5.29 | $5.30 | $5.07 | 8,002,900 |
| 2017-10-18 | $5.49 | $5.49 | $5.41 | $5.42 | $5.18 | 8,167,020 |
| 2017-10-17 | $5.51 | $5.51 | $5.46 | $5.48 | $5.24 | 4,710,410 |
| 2017-10-16 | $5.51 | $5.53 | $5.49 | $5.49 | $5.25 | 8,042,330 |
| 2017-10-13 | $5.49 | $5.53 | $5.48 | $5.52 | $5.28 | 5,789,050 |
| 2017-10-12 | $5.51 | $5.52 | $5.46 | $5.49 | $5.25 | 6,932,230 |
| 2017-10-11 | $5.52 | $5.53 | $5.50 | $5.51 | $5.27 | 6,540,000 |
| 2017-10-10 | $5.48 | $5.52 | $5.48 | $5.52 | $5.28 | 6,226,010 |
| 2017-10-09 | $5.51 | $5.52 | $5.46 | $5.48 | $5.24 | 9,264,900 |
| 2017-10-06 | $5.46 | $5.46 | $5.46 | $5.46 | $5.22 | 0 |
| 2017-10-05 | $5.46 | $5.46 | $5.46 | $5.46 | $5.22 | 0 |
| 2017-10-04 | $5.46 | $5.46 | $5.46 | $5.46 | $5.22 | 0 |
| 2017-10-03 | $5.46 | $5.46 | $5.46 | $5.46 | $5.22 | 0 |
| 2017-10-02 | $5.46 | $5.46 | $5.46 | $5.46 | $5.22 | 0 |
| 2017-09-29 | $5.44 | $5.47 | $5.43 | $5.46 | $5.22 | 5,150,230 |
| 2017-09-28 | $5.51 | $5.52 | $5.42 | $5.44 | $5.20 | 9,106,930 |
| 2017-09-27 | $5.48 | $5.53 | $5.48 | $5.50 | $5.26 | 7,270,550 |
| 2017-09-26 | $5.50 | $5.53 | $5.47 | $5.48 | $5.24 | 6,745,360 |
| 2017-09-25 | $5.60 | $5.60 | $5.47 | $5.48 | $5.24 | 14,789,200 |
| 2017-09-22 | $5.69 | $5.69 | $5.58 | $5.61 | $5.36 | 10,398,300 |
| 2017-09-21 | $5.65 | $5.74 | $5.63 | $5.67 | $5.42 | 16,999,470 |
| 2017-09-20 | $5.65 | $5.66 | $5.62 | $5.65 | $5.40 | 5,957,600 |
| 2017-09-19 | $5.66 | $5.67 | $5.63 | $5.64 | $5.39 | 7,918,300 |
| 2017-09-18 | $5.65 | $5.68 | $5.64 | $5.66 | $5.41 | 8,362,900 |
| 2017-09-15 | $5.68 | $5.69 | $5.64 | $5.66 | $5.41 | 9,624,290 |
| 2017-09-14 | $5.70 | $5.73 | $5.67 | $5.69 | $5.44 | 9,261,410 |
| 2017-09-13 | $5.69 | $5.70 | $5.68 | $5.70 | $5.45 | 6,429,400 |
| 2017-09-12 | $5.71 | $5.74 | $5.68 | $5.70 | $5.45 | 10,773,450 |
| 2017-09-11 | $5.67 | $5.74 | $5.67 | $5.71 | $5.46 | 8,324,700 |
| 2017-09-08 | $5.73 | $5.74 | $5.67 | $5.68 | $5.43 | 11,517,760 |
| 2017-09-07 | $5.79 | $5.83 | $5.71 | $5.73 | $5.48 | 20,493,200 |
| 2017-09-06 | $5.66 | $5.93 | $5.65 | $5.84 | $5.58 | 35,201,170 |
| 2017-09-05 | $5.70 | $5.71 | $5.67 | $5.68 | $5.43 | 10,184,900 |
| 2017-09-04 | $5.70 | $5.72 | $5.67 | $5.71 | $5.46 | 10,881,670 |
| 2017-09-01 | $5.75 | $5.76 | $5.68 | $5.71 | $5.46 | 14,547,540 |
| 2017-08-31 | $5.70 | $5.76 | $5.68 | $5.73 | $5.48 | 11,853,090 |
| 2017-08-30 | $5.67 | $5.73 | $5.65 | $5.69 | $5.44 | 9,358,700 |
| 2017-08-29 | $5.72 | $5.73 | $5.65 | $5.67 | $5.42 | 9,498,970 |
| 2017-08-28 | $5.67 | $5.73 | $5.66 | $5.71 | $5.46 | 13,620,920 |
| 2017-08-25 | $5.58 | $5.69 | $5.58 | $5.67 | $5.42 | 8,936,970 |
| 2017-08-24 | $5.63 | $5.65 | $5.58 | $5.58 | $5.34 | 6,186,200 |
| 2017-08-23 | $5.69 | $5.69 | $5.63 | $5.63 | $5.38 | 5,898,700 |
| 2017-08-22 | $5.72 | $5.74 | $5.66 | $5.68 | $5.43 | 9,309,670 |
| 2017-08-21 | $5.67 | $5.74 | $5.65 | $5.71 | $5.46 | 9,033,240 |
| 2017-08-18 | $5.66 | $5.68 | $5.62 | $5.65 | $5.40 | 8,717,360 |
| 2017-08-17 | $5.60 | $5.69 | $5.60 | $5.67 | $5.42 | 10,164,070 |
| 2017-08-16 | $5.59 | $5.62 | $5.55 | $5.60 | $5.35 | 7,071,640 |
| 2017-08-15 | $5.65 | $5.70 | $5.58 | $5.59 | $5.35 | 13,348,510 |
| 2017-08-14 | $5.62 | $5.69 | $5.60 | $5.68 | $5.43 | 8,930,800 |
| 2017-08-11 | $5.74 | $5.76 | $5.59 | $5.62 | $5.37 | 19,508,400 |
| 2017-08-10 | $5.84 | $5.91 | $5.73 | $5.79 | $5.54 | 19,812,620 |
| 2017-08-09 | $5.70 | $5.87 | $5.68 | $5.84 | $5.58 | 27,027,100 |
| 2017-08-08 | $5.67 | $5.74 | $5.66 | $5.70 | $5.45 | 11,972,950 |
| 2017-08-07 | $5.63 | $5.68 | $5.59 | $5.68 | $5.43 | 10,507,280 |
| 2017-08-04 | $5.66 | $5.69 | $5.63 | $5.64 | $5.39 | 14,927,280 |
| 2017-08-03 | $5.60 | $5.67 | $5.59 | $5.65 | $5.40 | 11,093,270 |
| 2017-08-02 | $5.68 | $5.69 | $5.60 | $5.61 | $5.36 | 12,471,090 |
| 2017-08-01 | $5.67 | $5.74 | $5.66 | $5.67 | $5.42 | 14,891,300 |
| 2017-07-31 | $5.63 | $5.69 | $5.62 | $5.68 | $5.43 | 16,931,450 |
| 2017-07-28 | $5.63 | $5.67 | $5.60 | $5.64 | $5.39 | 10,175,550 |
| 2017-07-27 | $5.64 | $5.65 | $5.58 | $5.63 | $5.38 | 13,565,270 |
| 2017-07-26 | $5.67 | $5.69 | $5.61 | $5.66 | $5.41 | 11,966,600 |
| 2017-07-25 | $5.69 | $5.73 | $5.62 | $5.64 | $5.39 | 13,261,220 |
| 2017-07-24 | $5.63 | $5.82 | $5.62 | $5.70 | $5.45 | 28,256,020 |
| 2017-07-21 | $5.56 | $5.68 | $5.54 | $5.65 | $5.40 | 25,425,400 |
| 2017-07-20 | $5.55 | $5.61 | $5.53 | $5.56 | $5.32 | 19,130,800 |
| 2017-07-19 | $5.39 | $5.55 | $5.37 | $5.55 | $5.31 | 19,312,100 |
| 2017-07-18 | $5.34 | $5.41 | $5.31 | $5.40 | $5.16 | 11,001,590 |
| 2017-07-17 | $5.54 | $5.54 | $5.20 | $5.36 | $5.13 | 19,300,620 |
| 2017-07-14 | $5.56 | $5.57 | $5.51 | $5.54 | $5.30 | 10,018,220 |
| 2017-07-13 | $5.50 | $5.59 | $5.48 | $5.57 | $5.33 | 14,511,680 |
| 2017-07-12 | $5.52 | $5.54 | $5.47 | $5.50 | $5.26 | 12,682,330 |
| 2017-07-11 | $5.57 | $5.58 | $5.52 | $5.53 | $5.29 | 11,802,270 |
| 2017-07-10 | $5.52 | $5.60 | $5.52 | $5.58 | $5.34 | 12,373,300 |
| 2017-07-07 | $5.53 | $5.56 | $5.52 | $5.54 | $5.30 | 8,944,800 |
| 2017-07-06 | $5.58 | $5.58 | $5.49 | $5.54 | $5.30 | 14,032,990 |
| 2017-07-05 | $5.54 | $5.57 | $5.54 | $5.57 | $5.33 | 11,307,590 |
| 2017-07-04 | $5.59 | $5.62 | $5.54 | $5.54 | $5.30 | 12,432,840 |
| 2017-07-03 | $5.54 | $5.64 | $5.54 | $5.58 | $5.34 | 12,365,100 |
| 2017-06-30 | $5.51 | $5.58 | $5.49 | $5.56 | $5.32 | 10,833,790 |
| 2017-06-29 | $5.58 | $5.59 | $5.52 | $5.53 | $5.29 | 12,744,690 |
| 2017-06-28 | $5.57 | $5.62 | $5.53 | $5.58 | $5.34 | 8,551,210 |
| 2017-06-27 | $5.54 | $5.59 | $5.51 | $5.58 | $5.34 | 10,983,320 |
| 2017-06-26 | $5.45 | $5.54 | $5.42 | $5.53 | $5.29 | 13,061,080 |
| 2017-06-23 | $5.46 | $5.47 | $5.38 | $5.43 | $5.19 | 9,474,850 |
| 2017-06-22 | $5.46 | $5.52 | $5.46 | $5.47 | $5.23 | 13,436,160 |
| 2017-06-21 | $5.43 | $5.48 | $5.43 | $5.47 | $5.23 | 9,474,220 |
| 2017-06-20 | $5.43 | $5.44 | $5.36 | $5.43 | $5.19 | 9,124,760 |
| 2017-06-19 | $5.38 | $5.44 | $5.37 | $5.42 | $5.18 | 9,204,700 |
| 2017-06-16 | $5.45 | $5.46 | $5.33 | $5.38 | $5.14 | 10,962,920 |
| 2017-06-15 | $5.52 | $5.57 | $5.51 | $5.55 | $5.31 | 11,070,310 |
| 2017-06-14 | $5.51 | $5.56 | $5.50 | $5.52 | $5.18 | 12,187,380 |
| 2017-06-13 | $5.48 | $5.53 | $5.48 | $5.51 | $5.18 | 11,239,750 |
| 2017-06-12 | $5.52 | $5.54 | $5.46 | $5.50 | $5.17 | 13,713,400 |
| 2017-06-09 | $5.47 | $5.54 | $5.45 | $5.52 | $5.18 | 12,868,230 |
| 2017-06-08 | $5.51 | $5.52 | $5.45 | $5.46 | $5.13 | 12,982,060 |
| 2017-06-07 | $5.47 | $5.52 | $5.45 | $5.51 | $5.18 | 13,666,090 |
| 2017-06-06 | $5.43 | $5.48 | $5.40 | $5.45 | $5.12 | 10,529,880 |
| 2017-06-05 | $5.35 | $5.46 | $5.33 | $5.44 | $5.11 | 16,444,080 |
| 2017-06-02 | $5.24 | $5.35 | $5.23 | $5.33 | $5.01 | 10,569,370 |
| 2017-06-01 | $5.32 | $5.33 | $5.23 | $5.26 | $4.94 | 11,323,830 |
| 2017-05-31 | $5.41 | $5.45 | $5.30 | $5.34 | $5.02 | 22,588,010 |
| 2017-05-30 | $5.36 | $5.36 | $5.36 | $5.36 | $5.03 | 0 |
| 2017-05-29 | $5.36 | $5.36 | $5.36 | $5.36 | $5.03 | 0 |
| 2017-05-26 | $5.35 | $5.44 | $5.32 | $5.36 | $5.03 | 14,540,770 |
| 2017-05-25 | $5.35 | $5.40 | $5.21 | $5.35 | $5.03 | 20,425,310 |
| 2017-05-24 | $5.21 | $5.38 | $5.13 | $5.35 | $5.03 | 17,665,570 |
| 2017-05-23 | $5.35 | $5.41 | $5.18 | $5.22 | $4.90 | 19,133,710 |
| 2017-05-22 | $5.56 | $5.60 | $5.32 | $5.40 | $5.07 | 23,383,130 |
| 2017-05-19 | $5.62 | $5.67 | $5.58 | $5.59 | $5.25 | 9,699,470 |
| 2017-05-18 | $5.63 | $5.72 | $5.62 | $5.64 | $5.30 | 8,485,810 |
| 2017-05-17 | $5.68 | $5.75 | $5.66 | $5.71 | $5.36 | 12,852,000 |
| 2017-05-16 | $5.62 | $5.70 | $5.50 | $5.70 | $5.35 | 21,189,850 |
| 2017-05-15 | $5.75 | $5.77 | $5.60 | $5.65 | $5.31 | 14,916,500 |
| 2017-05-12 | $5.80 | $5.80 | $5.68 | $5.70 | $5.35 | 14,992,180 |
| 2017-05-11 | $5.81 | $5.88 | $5.60 | $5.79 | $5.44 | 22,899,660 |
| 2017-05-10 | $6.01 | $6.04 | $5.84 | $5.85 | $5.49 | 18,563,530 |
| 2017-05-09 | $5.89 | $6.08 | $5.76 | $6.04 | $5.67 | 21,089,820 |
| 2017-05-08 | $6.11 | $6.14 | $5.85 | $5.91 | $5.55 | 28,438,780 |
| 2017-05-05 | $6.14 | $6.21 | $6.06 | $6.14 | $5.77 | 28,048,170 |
| 2017-05-04 | $6.04 | $6.25 | $5.97 | $6.18 | $5.80 | 31,061,300 |
| 2017-05-03 | $6.11 | $6.16 | $6.00 | $6.05 | $5.68 | 17,171,920 |
| 2017-05-02 | $6.07 | $6.19 | $6.07 | $6.12 | $5.75 | 19,144,260 |
| 2017-05-01 | $6.07 | $6.07 | $6.07 | $6.07 | $5.70 | 0 |
| 2017-04-28 | $5.98 | $6.08 | $5.92 | $6.07 | $5.70 | 18,825,330 |
| 2017-04-27 | $5.94 | $6.04 | $5.71 | $6.01 | $5.64 | 25,600,180 |
| 2017-04-26 | $5.93 | $6.01 | $5.91 | $5.97 | $5.61 | 12,752,390 |
| 2017-04-25 | $6.02 | $6.08 | $5.90 | $5.95 | $5.59 | 24,076,840 |
| 2017-04-24 | $6.38 | $6.39 | $5.96 | $5.98 | $5.62 | 36,122,640 |
| 2017-04-21 | $6.45 | $6.53 | $6.31 | $6.37 | $5.98 | 20,137,850 |
| 2017-04-20 | $6.37 | $6.47 | $6.30 | $6.47 | $6.08 | 24,422,320 |
| 2017-04-19 | $6.45 | $6.53 | $6.27 | $6.38 | $5.99 | 29,970,620 |
| 2017-04-18 | $6.59 | $6.59 | $6.47 | $6.48 | $6.09 | 23,248,930 |
| 2017-04-17 | $6.48 | $6.67 | $6.48 | $6.52 | $6.12 | 25,359,160 |
| 2017-04-14 | $6.55 | $6.71 | $6.45 | $6.51 | $6.11 | 30,242,890 |
| 2017-04-13 | $6.49 | $6.71 | $6.47 | $6.61 | $6.21 | 28,198,710 |
| 2017-04-12 | $6.77 | $6.77 | $6.51 | $6.56 | $6.16 | 39,987,470 |
| 2017-04-11 | $6.62 | $6.87 | $6.50 | $6.82 | $6.41 | 58,422,770 |
| 2017-04-10 | $6.72 | $6.88 | $6.65 | $6.68 | $6.27 | 43,141,610 |
| 2017-04-07 | $6.57 | $6.85 | $6.52 | $6.77 | $6.36 | 62,879,300 |
| 2017-04-06 | $6.53 | $6.73 | $6.50 | $6.56 | $6.16 | 53,043,660 |
| 2017-04-05 | $6.30 | $6.65 | $6.30 | $6.57 | $6.17 | 53,068,050 |
| 2017-04-04 | $6.37 | $6.37 | $6.37 | $6.37 | $5.98 | 0 |
| 2017-04-03 | $6.37 | $6.37 | $6.37 | $6.37 | $5.98 | 0 |
| 2017-03-31 | $6.32 | $6.48 | $6.28 | $6.37 | $5.98 | 58,670,430 |
| 2017-03-30 | $6.14 | $6.80 | $6.14 | $6.41 | $6.02 | 99,422,290 |
| 2017-03-29 | $6.15 | $6.29 | $6.10 | $6.18 | $5.80 | 41,146,950 |
| 2017-03-28 | $6.16 | $6.19 | $6.13 | $6.15 | $5.78 | 17,614,410 |
| 2017-03-27 | $6.24 | $6.27 | $6.15 | $6.16 | $5.79 | 31,453,820 |
| 2017-03-24 | $6.09 | $6.28 | $6.08 | $6.24 | $5.86 | 45,472,150 |
| 2017-03-23 | $6.09 | $6.15 | $6.03 | $6.10 | $5.73 | 21,005,270 |
| 2017-03-22 | $6.04 | $6.15 | $6.00 | $6.08 | $5.71 | 27,739,090 |
| 2017-03-21 | $5.95 | $6.05 | $5.95 | $6.05 | $5.68 | 18,396,920 |
| 2017-03-20 | $5.88 | $5.98 | $5.88 | $5.97 | $5.61 | 10,406,300 |
| 2017-03-17 | $6.00 | $6.01 | $5.90 | $5.91 | $5.55 | 12,393,110 |
| 2017-03-16 | $5.92 | $5.99 | $5.92 | $5.99 | $5.63 | 11,865,760 |
| 2017-03-15 | $5.91 | $5.94 | $5.88 | $5.92 | $5.56 | 9,688,520 |
| 2017-03-14 | $5.90 | $5.96 | $5.90 | $5.91 | $5.55 | 7,958,600 |
| 2017-03-13 | $5.90 | $5.94 | $5.85 | $5.93 | $5.57 | 13,412,300 |
| 2017-03-10 | $5.90 | $5.94 | $5.89 | $5.91 | $5.55 | 5,374,960 |
| 2017-03-09 | $5.97 | $5.98 | $5.90 | $5.91 | $5.55 | 9,937,900 |
| 2017-03-08 | $6.00 | $6.00 | $5.92 | $5.99 | $5.63 | 9,669,250 |
| 2017-03-07 | $5.94 | $6.01 | $5.94 | $6.00 | $5.64 | 12,718,530 |
| 2017-03-06 | $5.92 | $5.98 | $5.91 | $5.96 | $5.60 | 8,834,510 |
| 2017-03-03 | $6.01 | $6.03 | $5.91 | $5.93 | $5.57 | 19,990,420 |
| 2017-03-02 | $6.06 | $6.13 | $6.02 | $6.03 | $5.66 | 17,666,130 |
| 2017-03-01 | $6.02 | $6.07 | $6.01 | $6.05 | $5.68 | 13,162,900 |
| 2017-02-28 | $5.99 | $6.04 | $5.99 | $6.04 | $5.67 | 13,171,980 |
| 2017-02-27 | $6.04 | $6.08 | $6.00 | $6.01 | $5.64 | 14,272,310 |
| 2017-02-24 | $6.05 | $6.06 | $6.00 | $6.04 | $5.67 | 14,682,530 |
| 2017-02-23 | $6.10 | $6.12 | $6.04 | $6.05 | $5.68 | 15,553,500 |
| 2017-02-22 | $6.13 | $6.14 | $6.05 | $6.10 | $5.73 | 21,509,280 |
| 2017-02-21 | $6.15 | $6.18 | $6.10 | $6.13 | $5.76 | 17,431,290 |
| 2017-02-20 | $6.09 | $6.16 | $6.08 | $6.15 | $5.78 | 31,852,910 |
| 2017-02-17 | $6.20 | $6.22 | $6.10 | $6.11 | $5.74 | 38,488,410 |
| 2017-02-16 | $6.03 | $6.18 | $6.01 | $6.18 | $5.80 | 39,074,590 |
| 2017-02-15 | $6.09 | $6.15 | $6.01 | $6.04 | $5.67 | 33,540,230 |
| 2017-02-14 | $6.05 | $6.13 | $6.01 | $6.10 | $5.73 | 23,924,380 |
| 2017-02-13 | $6.05 | $6.11 | $5.98 | $6.06 | $5.69 | 40,527,880 |
| 2017-02-10 | $5.93 | $6.14 | $5.91 | $6.03 | $5.66 | 43,759,840 |
| 2017-02-09 | $5.88 | $5.94 | $5.86 | $5.91 | $5.55 | 23,036,900 |
| 2017-02-08 | $5.85 | $5.89 | $5.81 | $5.88 | $5.52 | 9,885,260 |
| 2017-02-07 | $5.90 | $5.91 | $5.83 | $5.88 | $5.52 | 10,431,240 |
| 2017-02-06 | $5.90 | $5.93 | $5.84 | $5.90 | $5.54 | 11,441,400 |
| 2017-02-03 | $5.91 | $5.92 | $5.87 | $5.89 | $5.53 | 6,127,460 |
| 2017-02-02 | $5.91 | $5.91 | $5.91 | $5.91 | $5.55 | 0 |
| 2017-02-01 | $5.91 | $5.91 | $5.91 | $5.91 | $5.55 | 0 |
| 2017-01-31 | $5.91 | $5.91 | $5.91 | $5.91 | $5.55 | 0 |
| 2017-01-30 | $5.91 | $5.91 | $5.91 | $5.91 | $5.55 | 0 |
| 2017-01-27 | $5.91 | $5.91 | $5.91 | $5.91 | $5.55 | 0 |
| 2017-01-26 | $5.92 | $5.94 | $5.86 | $5.91 | $5.55 | 10,402,050 |
| 2017-01-25 | $5.91 | $5.95 | $5.89 | $5.91 | $5.55 | 8,474,690 |
| 2017-01-24 | $5.94 | $5.95 | $5.90 | $5.93 | $5.57 | 8,272,850 |
| 2017-01-23 | $5.90 | $5.97 | $5.88 | $5.95 | $5.59 | 16,600,820 |
| 2017-01-20 | $5.80 | $5.93 | $5.79 | $5.90 | $5.54 | 17,861,390 |
| 2017-01-19 | $5.85 | $5.94 | $5.81 | $5.82 | $5.47 | 12,995,230 |
| 2017-01-18 | $5.84 | $5.94 | $5.81 | $5.87 | $5.51 | 20,149,330 |
| 2017-01-17 | $5.79 | $5.85 | $5.76 | $5.84 | $5.49 | 11,936,010 |
| 2017-01-16 | $5.78 | $5.88 | $5.58 | $5.83 | $5.48 | 42,783,530 |
| 2017-01-13 | $5.67 | $5.78 | $5.61 | $5.75 | $5.40 | 15,601,620 |
| 2017-01-12 | $5.80 | $5.82 | $5.67 | $5.69 | $5.34 | 17,836,170 |
| 2017-01-11 | $5.80 | $5.87 | $5.76 | $5.82 | $5.47 | 20,947,590 |
| 2017-01-10 | $5.82 | $5.86 | $5.78 | $5.79 | $5.44 | 14,406,860 |
| 2017-01-09 | $5.73 | $5.84 | $5.72 | $5.84 | $5.49 | 22,119,290 |
| 2017-01-06 | $5.75 | $5.80 | $5.72 | $5.73 | $5.38 | 16,549,280 |
| 2017-01-05 | $5.73 | $5.78 | $5.71 | $5.74 | $5.39 | 12,739,070 |
| 2017-01-04 | $5.62 | $5.76 | $5.61 | $5.75 | $5.40 | 20,579,170 |
| 2017-01-03 | $5.58 | $5.65 | $5.57 | $5.64 | $5.30 | 8,151,570 |
| 2017-01-02 | $5.58 | $5.58 | $5.58 | $5.58 | $5.24 | 0 |
| 2016-12-30 | $5.68 | $5.69 | $5.55 | $5.58 | $5.24 | 13,718,440 |
| 2016-12-29 | $5.63 | $5.69 | $5.60 | $5.64 | $5.30 | 7,912,950 |
| 2016-12-28 | $5.73 | $5.74 | $5.63 | $5.64 | $5.30 | 10,234,540 |
| 2016-12-27 | $5.76 | $5.79 | $5.70 | $5.72 | $5.37 | 13,109,400 |
| 2016-12-26 | $5.64 | $5.82 | $5.55 | $5.77 | $5.42 | 17,251,160 |
| 2016-12-23 | $5.74 | $5.74 | $5.65 | $5.66 | $5.32 | 11,972,480 |
| 2016-12-22 | $5.70 | $5.79 | $5.68 | $5.74 | $5.39 | 18,208,340 |
| 2016-12-21 | $5.61 | $5.74 | $5.58 | $5.70 | $5.35 | 19,699,690 |
| 2016-12-20 | $5.61 | $5.63 | $5.56 | $5.58 | $5.24 | 8,188,580 |
| 2016-12-19 | $5.68 | $5.74 | $5.58 | $5.62 | $5.28 | 14,241,740 |
| 2016-12-16 | $5.65 | $5.72 | $5.62 | $5.69 | $5.34 | 12,503,500 |
| 2016-12-15 | $5.54 | $5.76 | $5.54 | $5.65 | $5.31 | 26,777,310 |
| 2016-12-14 | $5.63 | $5.66 | $5.52 | $5.57 | $5.23 | 17,689,470 |
| 2016-12-13 | $5.55 | $5.65 | $5.51 | $5.64 | $5.30 | 18,179,660 |
| 2016-12-12 | $5.70 | $5.70 | $5.47 | $5.58 | $5.24 | 38,475,940 |
| 2016-12-09 | $5.69 | $5.76 | $5.66 | $5.71 | $5.36 | 34,107,100 |
| 2016-12-08 | $5.78 | $5.79 | $5.67 | $5.69 | $5.34 | 19,071,240 |
| 2016-12-07 | $5.74 | $5.81 | $5.70 | $5.78 | $5.43 | 22,343,330 |
| 2016-12-06 | $5.82 | $5.92 | $5.75 | $5.76 | $5.41 | 22,865,950 |
| 2016-12-05 | $5.84 | $5.93 | $5.78 | $5.84 | $5.49 | 40,697,850 |
| 2016-12-02 | $6.14 | $6.21 | $5.95 | $6.02 | $5.65 | 44,879,110 |
| 2016-12-01 | $6.06 | $6.17 | $6.02 | $6.15 | $5.78 | 35,735,590 |
| 2016-11-30 | $6.25 | $6.31 | $6.00 | $6.04 | $5.67 | 56,949,100 |
| 2016-11-29 | $6.03 | $6.45 | $6.00 | $6.30 | $5.92 | 83,115,490 |
| 2016-11-28 | $6.05 | $6.18 | $5.99 | $6.09 | $5.72 | 34,991,700 |
| 2016-11-25 | $5.95 | $6.03 | $5.82 | $6.02 | $5.65 | 20,318,270 |
| 2016-11-24 | $5.96 | $6.03 | $5.93 | $5.96 | $5.60 | 14,875,630 |
| 2016-11-23 | $6.07 | $6.14 | $5.97 | $6.00 | $5.64 | 29,879,420 |
| 2016-11-22 | $5.95 | $6.25 | $5.91 | $6.07 | $5.70 | 47,920,990 |
| 2016-11-21 | $5.81 | $6.05 | $5.81 | $5.93 | $5.57 | 37,084,960 |
| 2016-11-18 | $5.98 | $6.04 | $5.83 | $5.84 | $5.49 | 27,147,180 |
| 2016-11-17 | $5.84 | $6.05 | $5.78 | $5.99 | $5.63 | 35,475,450 |
| 2016-11-16 | $5.92 | $5.93 | $5.83 | $5.87 | $5.51 | 21,176,600 |
| 2016-11-15 | $5.92 | $5.94 | $5.86 | $5.91 | $5.55 | 25,462,150 |
| 2016-11-14 | $5.79 | $6.04 | $5.77 | $5.95 | $5.59 | 62,480,320 |
| 2016-11-11 | $5.73 | $5.90 | $5.65 | $5.77 | $5.42 | 71,224,500 |
| 2016-11-10 | $5.43 | $5.95 | $5.42 | $5.73 | $5.38 | 57,910,890 |
| 2016-11-09 | $5.48 | $5.48 | $5.35 | $5.41 | $5.08 | 20,906,940 |
| 2016-11-08 | $5.46 | $5.53 | $5.43 | $5.49 | $5.16 | 17,252,210 |
| 2016-11-07 | $5.46 | $5.49 | $5.42 | $5.46 | $5.13 | 13,046,480 |
| 2016-11-04 | $5.56 | $5.58 | $5.46 | $5.48 | $5.15 | 16,563,350 |
| 2016-11-03 | $5.48 | $5.64 | $5.44 | $5.57 | $5.23 | 24,083,970 |
| 2016-11-02 | $5.47 | $5.53 | $5.43 | $5.46 | $5.13 | 13,122,570 |
| 2016-11-01 | $5.48 | $5.51 | $5.45 | $5.49 | $5.16 | 9,699,770 |
| 2016-10-31 | $5.43 | $5.50 | $5.43 | $5.48 | $5.15 | 0 |
| 2016-10-28 | $5.55 | $5.60 | $5.45 | $5.45 | $5.12 | 13,587,120 |
| 2016-10-27 | $5.59 | $5.62 | $5.53 | $5.55 | $5.21 | 10,959,290 |
| 2016-10-26 | $5.61 | $5.65 | $5.57 | $5.59 | $5.25 | 15,649,100 |
| 2016-10-25 | $5.67 | $5.67 | $5.53 | $5.64 | $5.30 | 26,250,890 |
| 2016-10-24 | $5.49 | $5.76 | $5.48 | $5.63 | $5.29 | 47,917,160 |
| 2016-10-21 | $5.39 | $5.69 | $5.35 | $5.52 | $5.18 | 48,036,090 |
| 2016-10-20 | $5.43 | $5.46 | $5.38 | $5.39 | $5.06 | 11,565,380 |
| 2016-10-19 | $5.47 | $5.49 | $5.40 | $5.44 | $5.11 | 13,485,700 |
| 2016-10-18 | $5.35 | $5.50 | $5.32 | $5.47 | $5.14 | 21,693,480 |
| 2016-10-17 | $5.39 | $5.42 | $5.34 | $5.35 | $5.03 | 16,354,830 |
| 2016-10-14 | $5.34 | $5.41 | $5.31 | $5.39 | $5.06 | 17,904,700 |
| 2016-10-13 | $5.28 | $5.35 | $5.26 | $5.35 | $5.03 | 12,004,350 |
| 2016-10-12 | $5.25 | $5.30 | $5.24 | $5.28 | $4.96 | 6,803,780 |
| 2016-10-11 | $5.24 | $5.27 | $5.23 | $5.26 | $4.94 | 7,620,810 |
| 2016-10-10 | $5.20 | $5.25 | $5.19 | $5.24 | $4.92 | 7,582,640 |
| 2016-10-07 | $5.17 | $5.17 | $5.17 | $5.17 | $4.86 | 0 |
| 2016-10-06 | $5.17 | $5.17 | $5.17 | $5.17 | $4.86 | 0 |
| 2016-10-05 | $5.17 | $5.17 | $5.17 | $5.17 | $4.86 | 0 |
| 2016-10-04 | $5.17 | $5.17 | $5.17 | $5.17 | $4.86 | 0 |
| 2016-10-03 | $5.17 | $5.17 | $5.17 | $5.17 | $4.86 | 0 |
| 2016-09-30 | $5.17 | $5.19 | $5.13 | $5.17 | $4.86 | 6,986,570 |
| 2016-09-29 | $5.17 | $5.21 | $5.16 | $5.16 | $4.85 | 6,501,830 |
| 2016-09-28 | $5.18 | $5.22 | $5.16 | $5.17 | $4.86 | 4,621,240 |
| 2016-09-27 | $5.18 | $5.21 | $5.15 | $5.20 | $4.88 | 7,571,220 |
| 2016-09-26 | $5.30 | $5.32 | $5.17 | $5.17 | $4.86 | 9,972,880 |
| 2016-09-23 | $5.35 | $5.37 | $5.31 | $5.32 | $5.00 | 4,549,210 |
| 2016-09-22 | $5.36 | $5.39 | $5.34 | $5.35 | $5.03 | 6,426,400 |
| 2016-09-21 | $5.39 | $5.39 | $5.33 | $5.34 | $5.02 | 6,625,510 |
| 2016-09-20 | $5.42 | $5.42 | $5.35 | $5.36 | $5.03 | 7,354,890 |
| 2016-09-19 | $5.33 | $5.42 | $5.31 | $5.42 | $5.09 | 11,639,590 |
| 2016-09-16 | $5.34 | $5.34 | $5.34 | $5.34 | $5.02 | 0 |
| 2016-09-15 | $5.34 | $5.34 | $5.34 | $5.34 | $5.02 | 0 |
| 2016-09-14 | $5.35 | $5.38 | $5.27 | $5.34 | $5.02 | 11,264,100 |
| 2016-09-13 | $5.37 | $5.40 | $5.34 | $5.38 | $5.05 | 9,918,610 |
| 2016-09-12 | $5.27 | $5.40 | $5.23 | $5.39 | $5.06 | 20,089,300 |
| 2016-09-09 | $5.38 | $5.40 | $5.33 | $5.34 | $5.02 | 8,954,340 |
| 2016-09-08 | $5.36 | $5.42 | $5.35 | $5.37 | $5.04 | 6,983,890 |
| 2016-09-07 | $5.35 | $5.41 | $5.34 | $5.37 | $5.04 | 10,692,110 |
| 2016-09-06 | $5.30 | $5.38 | $5.26 | $5.36 | $5.03 | 11,397,750 |
| 2016-09-05 | $5.30 | $5.33 | $5.29 | $5.29 | $4.97 | 7,178,040 |
| 2016-09-02 | $5.25 | $5.33 | $5.22 | $5.32 | $5.00 | 12,662,610 |
| 2016-09-01 | $5.28 | $5.30 | $5.24 | $5.25 | $4.93 | 7,922,010 |
| 2016-08-31 | $5.29 | $5.30 | $5.27 | $5.29 | $4.97 | 6,387,620 |
| 2016-08-30 | $5.29 | $5.33 | $5.28 | $5.29 | $4.97 | 6,996,910 |
| 2016-08-29 | $5.29 | $5.33 | $5.25 | $5.31 | $4.99 | 6,646,410 |
| 2016-08-26 | $5.29 | $5.33 | $5.28 | $5.29 | $4.97 | 6,097,720 |
| 2016-08-25 | $5.31 | $5.33 | $5.21 | $5.29 | $4.97 | 7,528,640 |
| 2016-08-24 | $5.37 | $5.38 | $5.28 | $5.33 | $5.01 | 9,306,000 |
| 2016-08-23 | $5.37 | $5.42 | $5.33 | $5.36 | $5.03 | 9,693,050 |
| 2016-08-22 | $5.46 | $5.47 | $5.36 | $5.36 | $5.03 | 11,509,480 |
| 2016-08-19 | $5.40 | $5.54 | $5.35 | $5.49 | $5.16 | 19,016,630 |
| 2016-08-18 | $5.46 | $5.49 | $5.39 | $5.41 | $5.08 | 13,785,040 |
| 2016-08-17 | $5.45 | $5.47 | $5.39 | $5.45 | $5.12 | 12,337,210 |
| 2016-08-16 | $5.43 | $5.50 | $5.39 | $5.43 | $5.10 | 16,162,240 |
| 2016-08-15 | $5.35 | $5.47 | $5.32 | $5.43 | $5.10 | 26,273,760 |
| 2016-08-12 | $5.20 | $5.36 | $5.18 | $5.32 | $5.00 | 15,024,470 |
| 2016-08-11 | $5.25 | $5.27 | $5.19 | $5.20 | $4.88 | 6,872,060 |
| 2016-08-10 | $5.23 | $5.28 | $5.22 | $5.25 | $4.93 | 11,713,030 |
| 2016-08-09 | $5.20 | $5.25 | $5.19 | $5.24 | $4.92 | 11,708,370 |
| 2016-08-08 | $5.16 | $5.21 | $5.14 | $5.20 | $4.88 | 9,423,050 |
| 2016-08-05 | $5.16 | $5.19 | $5.16 | $5.17 | $4.86 | 5,204,450 |
| 2016-08-04 | $5.18 | $5.19 | $5.14 | $5.17 | $4.86 | 6,064,680 |
| 2016-08-03 | $5.20 | $5.21 | $5.16 | $5.18 | $4.87 | 6,457,130 |
| 2016-08-02 | $5.16 | $5.25 | $5.14 | $5.20 | $4.88 | 7,630,830 |
| 2016-08-01 | $5.24 | $5.25 | $5.12 | $5.16 | $4.85 | 8,270,110 |
| 2016-07-29 | $5.28 | $5.33 | $5.23 | $5.25 | $4.93 | 10,120,400 |
| 2016-07-28 | $5.24 | $5.33 | $5.21 | $5.30 | $4.98 | 12,940,330 |
| 2016-07-27 | $5.38 | $5.40 | $5.15 | $5.28 | $4.96 | 20,425,620 |
| 2016-07-26 | $5.30 | $5.38 | $5.30 | $5.37 | $5.04 | 13,145,260 |
| 2016-07-25 | $5.30 | $5.34 | $5.27 | $5.29 | $4.97 | 6,200,350 |
| 2016-07-22 | $5.33 | $5.38 | $5.29 | $5.30 | $4.98 | 10,748,100 |
| 2016-07-21 | $5.31 | $5.38 | $5.31 | $5.35 | $5.03 | 11,017,360 |
| 2016-07-20 | $5.29 | $5.35 | $5.28 | $5.32 | $5.00 | 10,411,860 |
| 2016-07-19 | $5.30 | $5.33 | $5.26 | $5.31 | $4.99 | 8,569,320 |
| 2016-07-18 | $5.34 | $5.36 | $5.28 | $5.29 | $4.97 | 11,086,310 |
| 2016-07-15 | $5.38 | $5.39 | $5.31 | $5.35 | $5.03 | 10,601,220 |
| 2016-07-14 | $5.33 | $5.39 | $5.29 | $5.35 | $5.03 | 17,199,070 |
| 2016-07-13 | $5.28 | $5.41 | $5.26 | $5.34 | $5.02 | 29,448,420 |
| 2016-07-12 | $5.15 | $5.27 | $5.15 | $5.26 | $4.94 | 19,065,640 |
| 2016-07-11 | $5.17 | $5.21 | $5.15 | $5.15 | $4.84 | 10,870,900 |
| 2016-07-08 | $5.19 | $5.19 | $5.13 | $5.16 | $4.85 | 8,409,520 |
| 2016-07-07 | $5.20 | $5.22 | $5.16 | $5.19 | $4.87 | 8,779,910 |
| 2016-07-06 | $5.21 | $5.22 | $5.15 | $5.20 | $4.88 | 14,319,210 |
| 2016-07-05 | $5.14 | $5.36 | $5.13 | $5.26 | $4.94 | 29,118,580 |
| 2016-07-04 | $5.05 | $5.16 | $5.04 | $5.14 | $4.83 | 14,150,750 |
| 2016-07-01 | $5.07 | $5.10 | $5.05 | $5.06 | $4.75 | 8,238,760 |
| 2016-06-30 | $5.08 | $5.09 | $5.05 | $5.07 | $4.76 | 8,022,000 |
| 2016-06-29 | $5.01 | $5.16 | $5.01 | $5.09 | $4.78 | 16,368,710 |
| 2016-06-28 | $5.00 | $5.02 | $4.97 | $5.02 | $4.72 | 13,452,150 |
| 2016-06-27 | $4.96 | $5.02 | $4.94 | $5.01 | $4.71 | 6,218,760 |
| 2016-06-24 | $5.04 | $5.05 | $4.91 | $4.96 | $4.66 | 11,211,230 |
| 2016-06-23 | $5.06 | $5.07 | $5.00 | $5.03 | $4.72 | 11,946,580 |
| 2016-06-22 | $5.03 | $5.07 | $5.01 | $5.06 | $4.75 | 8,419,690 |
| 2016-06-21 | $5.08 | $5.11 | $5.02 | $5.04 | $4.73 | 10,720,710 |
| 2016-06-20 | $5.12 | $5.13 | $5.03 | $5.06 | $4.75 | 9,748,410 |
| 2016-06-17 | $5.13 | $5.18 | $5.08 | $5.11 | $4.80 | 10,508,090 |
| 2016-06-16 | $5.14 | $5.17 | $5.08 | $5.13 | $4.82 | 8,947,620 |
| 2016-06-15 | $5.02 | $5.17 | $5.01 | $5.15 | $4.84 | 7,967,310 |
| 2016-06-14 | $5.10 | $5.13 | $5.04 | $5.07 | $4.76 | 8,225,220 |
| 2016-06-13 | $5.36 | $5.42 | $5.27 | $5.29 | $4.97 | 9,769,130 |
| 2016-06-10 | $5.39 | $5.39 | $5.39 | $5.39 | $4.93 | 0 |
| 2016-06-09 | $5.39 | $5.39 | $5.39 | $5.39 | $4.93 | 0 |
| 2016-06-08 | $5.37 | $5.40 | $5.35 | $5.39 | $4.93 | 6,636,580 |
| 2016-06-07 | $5.38 | $5.39 | $5.35 | $5.38 | $4.92 | 4,669,550 |
| 2016-06-06 | $5.43 | $5.44 | $5.36 | $5.36 | $4.90 | 6,779,640 |
| 2016-06-03 | $5.38 | $5.41 | $5.36 | $5.40 | $4.94 | 10,479,100 |
| 2016-06-02 | $5.34 | $5.37 | $5.31 | $5.36 | $4.90 | 8,307,460 |
| 2016-06-01 | $5.38 | $5.38 | $5.38 | $5.38 | $4.92 | 0 |
| 2016-05-31 | $5.22 | $5.39 | $5.20 | $5.38 | $4.92 | 13,573,230 |
| 2016-05-30 | $5.23 | $5.27 | $5.18 | $5.22 | $4.78 | 3,950,910 |
| 2016-05-27 | $5.23 | $5.26 | $5.19 | $5.23 | $4.79 | 4,356,060 |
| 2016-05-26 | $5.24 | $5.26 | $5.17 | $5.23 | $4.79 | 5,172,950 |
| 2016-05-25 | $5.28 | $5.33 | $5.22 | $5.22 | $4.78 | 6,143,070 |
| 2016-05-24 | $5.32 | $5.32 | $5.25 | $5.26 | $4.81 | 4,997,100 |
| 2016-05-23 | $5.34 | $5.36 | $5.28 | $5.33 | $4.88 | 6,913,040 |
| 2016-05-20 | $5.24 | $5.33 | $5.22 | $5.32 | $4.87 | 7,157,100 |
| 2016-05-19 | $5.23 | $5.30 | $5.22 | $5.24 | $4.79 | 6,539,220 |
| 2016-05-18 | $5.29 | $5.29 | $5.14 | $5.26 | $4.81 | 11,691,810 |
| 2016-05-17 | $5.29 | $5.32 | $5.28 | $5.29 | $4.84 | 7,151,270 |
| 2016-05-16 | $5.26 | $5.32 | $5.23 | $5.31 | $4.86 | 11,142,770 |
| 2016-05-13 | $5.29 | $5.31 | $5.25 | $5.29 | $4.84 | 7,695,100 |
| 2016-05-12 | $5.26 | $5.31 | $5.18 | $5.29 | $4.84 | 13,072,830 |
| 2016-05-11 | $5.35 | $5.38 | $5.24 | $5.33 | $4.88 | 14,632,330 |
| 2016-05-10 | $5.33 | $5.42 | $5.28 | $5.34 | $4.89 | 11,217,690 |
| 2016-05-09 | $5.47 | $5.47 | $5.35 | $5.36 | $4.90 | 16,468,800 |
| 2016-05-06 | $5.66 | $5.76 | $5.50 | $5.52 | $5.05 | 28,117,410 |
| 2016-05-05 | $5.72 | $5.96 | $5.69 | $5.71 | $5.22 | 44,162,750 |
| 2016-05-04 | $5.58 | $5.62 | $5.53 | $5.60 | $5.12 | 12,477,410 |
| 2016-05-03 | $5.50 | $5.57 | $5.46 | $5.55 | $5.08 | 11,187,630 |
| 2016-05-02 | $5.45 | $5.45 | $5.45 | $5.45 | $4.99 | 0 |
| 2016-04-29 | $5.48 | $5.50 | $5.44 | $5.45 | $4.99 | 8,061,040 |
| 2016-04-28 | $5.53 | $5.57 | $5.46 | $5.49 | $5.02 | 9,505,120 |
| 2016-04-27 | $5.58 | $5.60 | $5.54 | $5.55 | $5.08 | 8,438,920 |
| 2016-04-26 | $5.53 | $5.56 | $5.52 | $5.56 | $5.09 | 5,648,200 |
| 2016-04-25 | $5.53 | $5.58 | $5.44 | $5.53 | $5.06 | 8,945,640 |
| 2016-04-22 | $5.51 | $5.55 | $5.48 | $5.53 | $5.06 | 7,381,440 |
| 2016-04-21 | $5.53 | $5.60 | $5.50 | $5.52 | $5.05 | 9,432,750 |
| 2016-04-20 | $5.71 | $5.73 | $5.39 | $5.59 | $5.12 | 22,099,020 |
| 2016-04-19 | $5.69 | $5.73 | $5.64 | $5.69 | $5.21 | 9,279,000 |
| 2016-04-18 | $5.75 | $5.78 | $5.65 | $5.68 | $5.20 | 10,025,940 |
| 2016-04-15 | $5.76 | $5.80 | $5.72 | $5.77 | $5.28 | 12,776,970 |
| 2016-04-14 | $5.78 | $5.80 | $5.71 | $5.77 | $5.28 | 12,627,060 |
| 2016-04-13 | $5.74 | $5.82 | $5.69 | $5.75 | $5.26 | 29,302,030 |
| 2016-04-12 | $5.65 | $5.69 | $5.61 | $5.66 | $5.18 | 12,180,460 |
| 2016-04-11 | $5.59 | $5.71 | $5.56 | $5.65 | $5.17 | 13,673,130 |
| 2016-04-08 | $5.59 | $5.60 | $5.50 | $5.55 | $5.08 | 13,741,500 |
| 2016-04-07 | $5.74 | $5.76 | $5.57 | $5.59 | $5.12 | 17,707,930 |
| 2016-04-06 | $5.75 | $5.78 | $5.68 | $5.73 | $5.24 | 17,663,810 |
| 2016-04-05 | $5.71 | $5.83 | $5.68 | $5.77 | $5.28 | 28,924,860 |
| 2016-04-04 | $5.71 | $5.71 | $5.71 | $5.71 | $5.22 | 0 |
| 2016-04-01 | $5.62 | $5.71 | $5.55 | $5.71 | $5.22 | 16,411,380 |
| 2016-03-31 | $5.67 | $5.70 | $5.61 | $5.62 | $5.14 | 13,710,510 |
| 2016-03-30 | $5.52 | $5.65 | $5.52 | $5.63 | $5.15 | 12,140,770 |
| 2016-03-29 | $5.56 | $5.59 | $5.46 | $5.49 | $5.02 | 10,646,180 |
| 2016-03-28 | $5.64 | $5.69 | $5.53 | $5.56 | $5.09 | 12,203,250 |
| 2016-03-25 | $5.60 | $5.65 | $5.56 | $5.62 | $5.14 | 12,026,910 |
| 2016-03-24 | $5.73 | $5.76 | $5.61 | $5.61 | $5.13 | 15,321,730 |
| 2016-03-23 | $5.78 | $5.82 | $5.69 | $5.75 | $5.26 | 20,363,220 |
| 2016-03-22 | $5.67 | $5.88 | $5.62 | $5.82 | $5.33 | 37,154,150 |
| 2016-03-21 | $5.64 | $5.77 | $5.61 | $5.68 | $5.20 | 32,417,630 |
| 2016-03-18 | $5.58 | $5.68 | $5.56 | $5.60 | $5.12 | 34,558,140 |
| 2016-03-17 | $5.55 | $5.59 | $5.49 | $5.58 | $5.11 | 14,089,810 |
| 2016-03-16 | $5.49 | $5.56 | $5.47 | $5.54 | $5.07 | 20,296,240 |
| 2016-03-15 | $5.52 | $5.53 | $5.41 | $5.48 | $5.01 | 9,714,420 |
| 2016-03-14 | $5.47 | $5.56 | $5.40 | $5.52 | $5.05 | 10,776,340 |
| 2016-03-11 | $5.40 | $5.46 | $5.37 | $5.40 | $4.94 | 7,103,600 |
| 2016-03-10 | $5.56 | $5.57 | $5.42 | $5.47 | $5.01 | 8,294,610 |
| 2016-03-09 | $5.49 | $5.58 | $5.40 | $5.58 | $5.11 | 12,513,520 |
| 2016-03-08 | $5.50 | $5.59 | $5.34 | $5.57 | $5.10 | 14,374,570 |
| 2016-03-07 | $5.51 | $5.63 | $5.46 | $5.53 | $5.06 | 16,281,520 |
| 2016-03-04 | $5.42 | $5.57 | $5.37 | $5.52 | $5.05 | 36,816,770 |
| 2016-03-03 | $5.35 | $5.44 | $5.32 | $5.40 | $4.94 | 20,694,460 |
| 2016-03-02 | $5.16 | $5.39 | $5.11 | $5.38 | $4.92 | 26,535,450 |
| 2016-03-01 | $5.11 | $5.19 | $5.04 | $5.16 | $4.72 | 15,255,640 |
| 2016-02-29 | $5.17 | $5.18 | $4.96 | $5.11 | $4.68 | 17,232,110 |
| 2016-02-26 | $5.15 | $5.19 | $5.09 | $5.18 | $4.74 | 13,098,250 |
| 2016-02-25 | $5.59 | $5.61 | $5.04 | $5.09 | $4.66 | 26,180,910 |
| 2016-02-24 | $5.43 | $5.62 | $5.41 | $5.60 | $5.12 | 23,501,430 |
| 2016-02-23 | $5.55 | $5.56 | $5.41 | $5.45 | $4.99 | 13,216,000 |
| 2016-02-22 | $5.44 | $5.53 | $5.44 | $5.51 | $5.04 | 17,822,470 |
| 2016-02-19 | $5.37 | $5.43 | $5.35 | $5.40 | $4.94 | 8,638,330 |
| 2016-02-18 | $5.46 | $5.48 | $5.37 | $5.39 | $4.93 | 12,982,620 |
| 2016-02-17 | $5.34 | $5.55 | $5.32 | $5.43 | $4.97 | 19,163,240 |
| 2016-02-16 | $5.20 | $5.36 | $5.19 | $5.33 | $4.88 | 13,579,640 |
| 2016-02-15 | $5.06 | $5.21 | $5.05 | $5.16 | $4.72 | 7,867,670 |
| 2016-02-12 | $5.27 | $5.27 | $5.27 | $5.27 | $4.82 | 0 |
| 2016-02-11 | $5.27 | $5.27 | $5.27 | $5.27 | $4.82 | 0 |
| 2016-02-10 | $5.27 | $5.27 | $5.27 | $5.27 | $4.82 | 0 |
| 2016-02-09 | $5.27 | $5.27 | $5.27 | $5.27 | $4.82 | 0 |
| 2016-02-08 | $5.27 | $5.27 | $5.27 | $5.27 | $4.82 | 0 |
| 2016-02-05 | $5.38 | $5.40 | $5.26 | $5.27 | $4.82 | 8,872,460 |
| 2016-02-04 | $5.23 | $5.36 | $5.18 | $5.32 | $4.87 | 13,315,420 |
| 2016-02-03 | $5.11 | $5.31 | $5.05 | $5.24 | $4.79 | 15,659,860 |
| 2016-02-02 | $5.05 | $5.24 | $5.05 | $5.18 | $4.74 | 11,664,620 |
| 2016-02-01 | $5.17 | $5.17 | $4.99 | $5.06 | $4.63 | 12,789,090 |
| 2016-01-29 | $5.05 | $5.24 | $5.05 | $5.20 | $4.76 | 15,012,490 |
| 2016-01-28 | $5.31 | $5.31 | $5.01 | $5.04 | $4.61 | 13,367,490 |
| 2016-01-27 | $5.29 | $5.42 | $5.01 | $5.24 | $4.79 | 20,199,390 |
| 2016-01-26 | $5.49 | $5.61 | $5.28 | $5.33 | $4.88 | 23,442,700 |
| 2016-01-25 | $5.55 | $5.59 | $5.48 | $5.54 | $5.07 | 11,196,390 |
| 2016-01-22 | $5.52 | $5.58 | $5.37 | $5.50 | $5.03 | 12,873,380 |
| 2016-01-21 | $5.57 | $5.69 | $5.30 | $5.44 | $4.98 | 20,172,490 |
| 2016-01-20 | $5.66 | $5.82 | $5.61 | $5.68 | $5.20 | 25,831,980 |
| 2016-01-19 | $5.39 | $5.78 | $5.37 | $5.68 | $5.20 | 24,154,050 |
| 2016-01-18 | $5.35 | $5.49 | $5.30 | $5.40 | $4.94 | 12,659,070 |
| 2016-01-15 | $5.65 | $5.69 | $5.35 | $5.40 | $4.94 | 18,184,260 |
| 2016-01-14 | $5.46 | $5.74 | $5.35 | $5.69 | $5.21 | 15,908,210 |
| 2016-01-13 | $5.76 | $5.83 | $5.60 | $5.61 | $5.13 | 16,226,570 |
| 2016-01-12 | $5.71 | $5.86 | $5.59 | $5.76 | $5.27 | 20,415,910 |
| 2016-01-11 | $5.82 | $6.14 | $5.66 | $5.69 | $5.21 | 26,826,400 |
| 2016-01-08 | $5.93 | $6.05 | $5.68 | $5.93 | $5.43 | 24,821,320 |
| 2016-01-07 | $6.22 | $6.22 | $5.73 | $5.76 | $5.27 | 5,454,800 |
| 2016-01-06 | $6.20 | $6.33 | $6.17 | $6.31 | $5.77 | 24,404,440 |
| 2016-01-05 | $5.96 | $6.36 | $5.89 | $6.17 | $5.65 | 27,109,800 |
| 2016-01-04 | $6.82 | $6.83 | $6.20 | $6.23 | $5.70 | 18,839,810 |
| 2016-01-01 | $6.81 | $6.81 | $6.81 | $6.81 | $6.23 | 0 |
| 2015-12-31 | $6.87 | $6.92 | $6.81 | $6.81 | $6.23 | 13,843,900 |
| 2015-12-30 | $6.90 | $6.93 | $6.83 | $6.87 | $6.29 | 14,991,410 |
| 2015-12-29 | $6.86 | $6.91 | $6.78 | $6.90 | $6.31 | 16,408,670 |
| 2015-12-28 | $7.08 | $7.15 | $6.88 | $6.88 | $6.30 | 27,527,910 |
| 2015-12-25 | $6.98 | $7.13 | $6.94 | $7.06 | $6.46 | 28,275,180 |
| 2015-12-24 | $7.07 | $7.10 | $6.91 | $7.00 | $6.41 | 39,895,590 |
| 2015-12-23 | $7.50 | $7.56 | $7.11 | $7.15 | $6.54 | 103,748,690 |
| 2015-12-22 | $6.86 | $6.88 | $6.79 | $6.87 | $6.29 | 22,669,860 |
| 2015-12-21 | $6.75 | $6.89 | $6.70 | $6.85 | $6.27 | 24,575,730 |
| 2015-12-18 | $6.80 | $6.86 | $6.75 | $6.76 | $6.19 | 18,733,380 |
| 2015-12-17 | $6.80 | $6.92 | $6.80 | $6.85 | $6.27 | 32,279,310 |
| 2015-12-16 | $6.66 | $6.85 | $6.66 | $6.73 | $6.16 | 24,253,140 |
| 2015-12-15 | $6.70 | $6.74 | $6.60 | $6.64 | $6.08 | 16,221,720 |
| 2015-12-14 | $6.40 | $6.76 | $6.40 | $6.73 | $6.16 | 17,966,480 |
| 2015-12-11 | $6.52 | $6.52 | $6.33 | $6.49 | $5.94 | 15,970,220 |
| 2015-12-10 | $6.41 | $6.60 | $6.41 | $6.49 | $5.94 | 10,681,260 |
| 2015-12-09 | $6.50 | $6.59 | $6.45 | $6.51 | $5.96 | 11,078,010 |
| 2015-12-08 | $6.67 | $6.67 | $6.50 | $6.52 | $5.97 | 17,288,710 |
| 2015-12-07 | $6.73 | $6.78 | $6.59 | $6.68 | $6.11 | 16,710,690 |
| 2015-12-04 | $6.85 | $6.85 | $6.66 | $6.73 | $6.16 | 17,780,280 |
| 2015-12-03 | $6.81 | $6.90 | $6.74 | $6.87 | $6.29 | 17,948,670 |
| 2015-12-02 | $6.60 | $6.88 | $6.58 | $6.85 | $6.27 | 25,788,070 |
| 2015-12-01 | $6.56 | $6.68 | $6.54 | $6.64 | $6.08 | 19,367,410 |
| 2015-11-30 | $6.59 | $6.75 | $6.22 | $6.53 | $5.98 | 29,381,830 |
| 2015-11-27 | $7.10 | $7.14 | $6.47 | $6.58 | $6.02 | 38,683,440 |
| 2015-11-26 | $7.17 | $7.27 | $7.13 | $7.16 | $6.55 | 26,762,150 |
| 2015-11-25 | $7.09 | $7.14 | $7.07 | $7.14 | $6.53 | 20,803,840 |
| 2015-11-24 | $7.18 | $7.20 | $7.03 | $7.13 | $6.52 | 23,955,420 |
| 2015-11-23 | $7.30 | $7.36 | $7.19 | $7.21 | $6.60 | 29,808,690 |
| 2015-11-20 | $7.25 | $7.34 | $7.22 | $7.31 | $6.69 | 31,752,880 |
| 2015-11-19 | $7.20 | $7.25 | $7.12 | $7.24 | $6.62 | 19,176,770 |
| 2015-11-18 | $7.32 | $7.35 | $7.12 | $7.14 | $6.53 | 29,387,620 |
| 2015-11-17 | $7.30 | $7.50 | $7.28 | $7.31 | $6.69 | 60,393,060 |
| 2015-11-16 | $7.14 | $7.28 | $7.07 | $7.27 | $6.65 | 29,498,190 |
| 2015-11-13 | $7.23 | $7.46 | $7.19 | $7.25 | $6.63 | 45,403,730 |
| 2015-11-12 | $7.36 | $7.39 | $7.20 | $7.30 | $6.68 | 43,310,520 |
| 2015-11-11 | $7.37 | $7.42 | $7.24 | $7.34 | $6.72 | 37,715,440 |
| 2015-11-10 | $7.29 | $7.46 | $7.22 | $7.40 | $6.77 | 50,115,710 |
| 2015-11-09 | $7.23 | $7.63 | $7.23 | $7.38 | $6.75 | 85,069,330 |
| 2015-11-06 | $7.22 | $7.33 | $7.12 | $7.30 | $6.68 | 78,023,970 |
| 2015-11-05 | $6.87 | $7.51 | $6.82 | $7.20 | $6.59 | 116,007,440 |
| 2015-11-04 | $6.48 | $6.91 | $6.47 | $6.83 | $6.25 | 35,241,270 |
| 2015-11-03 | $6.46 | $6.54 | $6.40 | $6.44 | $5.89 | 16,403,760 |
| 2015-11-02 | $6.68 | $6.74 | $6.45 | $6.47 | $5.92 | 26,034,640 |
| 2015-10-30 | $6.81 | $6.86 | $6.71 | $6.73 | $6.16 | 21,570,050 |
| 2015-10-29 | $6.81 | $6.88 | $6.76 | $6.81 | $6.23 | 22,616,740 |
| 2015-10-28 | $6.97 | $7.03 | $6.70 | $6.81 | $6.23 | 32,925,770 |
| 2015-10-27 | $7.10 | $7.10 | $6.72 | $6.99 | $6.40 | 38,113,160 |
| 2015-10-26 | $7.02 | $7.20 | $6.95 | $7.16 | $6.55 | 49,578,820 |
| 2015-10-23 | $6.87 | $6.97 | $6.76 | $6.93 | $6.34 | 34,413,590 |
| 2015-10-22 | $6.72 | $6.87 | $6.61 | $6.86 | $6.28 | 33,844,730 |
| 2015-10-21 | $7.13 | $7.36 | $6.60 | $6.70 | $6.13 | 65,131,050 |
| 2015-10-20 | $6.98 | $7.17 | $6.89 | $7.16 | $6.55 | 39,620,290 |
| 2015-10-19 | $7.10 | $7.18 | $6.83 | $6.94 | $6.35 | 44,750,280 |
| 2015-10-16 | $6.92 | $7.20 | $6.89 | $7.03 | $6.43 | 55,168,330 |
| 2015-10-15 | $6.61 | $6.89 | $6.58 | $6.85 | $6.27 | 40,388,290 |
| 2015-10-14 | $6.81 | $6.82 | $6.63 | $6.64 | $6.08 | 30,643,980 |
| 2015-10-13 | $6.70 | $6.87 | $6.59 | $6.82 | $6.24 | 42,510,810 |
| 2015-10-12 | $6.45 | $6.87 | $6.45 | $6.73 | $6.16 | 43,970,210 |
| 2015-10-09 | $6.28 | $6.49 | $6.28 | $6.45 | $5.90 | 26,293,160 |
| 2015-10-08 | $6.30 | $6.41 | $6.23 | $6.34 | $5.80 | 24,072,850 |
| 2015-10-07 | $6.07 | $6.07 | $6.07 | $6.07 | $5.55 | 0 |
| 2015-10-06 | $6.07 | $6.07 | $6.07 | $6.07 | $5.55 | 0 |
| 2015-10-05 | $6.07 | $6.07 | $6.07 | $6.07 | $5.55 | 0 |
| 2015-10-02 | $6.07 | $6.07 | $6.07 | $6.07 | $5.55 | 0 |
| 2015-10-01 | $6.07 | $6.07 | $6.07 | $6.07 | $5.55 | 0 |
| 2015-09-30 | $6.08 | $6.11 | $6.02 | $6.07 | $5.55 | 10,147,350 |
| 2015-09-29 | $6.09 | $6.12 | $6.00 | $6.02 | $5.51 | 14,377,800 |
| 2015-09-28 | $6.16 | $6.20 | $6.04 | $6.18 | $5.65 | 12,062,970 |
| 2015-09-25 | $6.36 | $6.38 | $6.08 | $6.15 | $5.63 | 20,791,430 |
| 2015-09-24 | $6.36 | $6.42 | $6.26 | $6.36 | $5.82 | 16,510,120 |
| 2015-09-23 | $6.42 | $6.49 | $6.24 | $6.29 | $5.76 | 27,941,720 |
| 2015-09-22 | $6.64 | $6.69 | $6.50 | $6.57 | $6.01 | 31,064,980 |
| 2015-09-21 | $6.22 | $6.54 | $6.17 | $6.50 | $5.95 | 28,088,490 |
| 2015-09-18 | $6.29 | $6.38 | $6.15 | $6.31 | $5.77 | 25,194,720 |
| 2015-09-17 | $6.44 | $6.64 | $6.19 | $6.20 | $5.67 | 39,427,790 |
| 2015-09-16 | $5.95 | $6.47 | $5.91 | $6.41 | $5.87 | 40,209,550 |
| 2015-09-15 | $6.25 | $6.39 | $5.81 | $5.88 | $5.38 | 32,401,120 |
| 2015-09-14 | $7.05 | $7.12 | $6.24 | $6.34 | $5.80 | 36,016,870 |
| 2015-09-11 | $6.97 | $7.10 | $6.76 | $6.91 | $6.32 | 22,541,880 |
| 2015-09-10 | $7.14 | $7.30 | $6.96 | $6.97 | $6.38 | 30,437,670 |
| 2015-09-09 | $7.22 | $7.39 | $7.14 | $7.24 | $6.62 | 44,986,880 |
| 2015-09-08 | $7.02 | $7.30 | $6.68 | $7.19 | $6.58 | 33,787,480 |
| 2015-09-07 | $7.06 | $7.49 | $6.96 | $7.02 | $6.42 | 40,186,150 |
| 2015-09-04 | $7.08 | $7.08 | $7.08 | $7.08 | $6.48 | 0 |
| 2015-09-03 | $7.08 | $7.08 | $7.08 | $7.08 | $6.48 | 0 |
| 2015-09-02 | $6.59 | $7.35 | $6.49 | $7.08 | $6.48 | 109,041,890 |
| 2015-09-01 | $6.80 | $7.02 | $6.33 | $6.95 | $6.36 | 98,717,400 |
| 2015-08-31 | $6.62 | $7.00 | $6.36 | $6.97 | $6.38 | 88,426,810 |
| 2015-08-28 | $6.18 | $6.69 | $6.08 | $6.69 | $6.12 | 80,290,890 |
| 2015-08-27 | $5.95 | $6.10 | $5.60 | $6.08 | $5.56 | 59,769,730 |
| 2015-08-26 | $6.30 | $6.45 | $5.59 | $5.74 | $5.25 | 77,690,040 |
| 2015-08-25 | $6.25 | $6.43 | $6.19 | $6.19 | $5.66 | 53,370,010 |
| 2015-08-24 | $7.35 | $7.38 | $6.88 | $6.88 | $6.30 | 58,251,430 |
| 2015-08-21 | $7.89 | $7.99 | $7.51 | $7.64 | $6.99 | 58,538,770 |
| 2015-08-20 | $8.48 | $8.48 | $7.98 | $8.02 | $7.34 | 50,987,440 |
| 2015-08-19 | $8.08 | $8.62 | $7.71 | $8.55 | $7.82 | 78,541,670 |
| 2015-08-18 | $9.34 | $9.46 | $8.42 | $8.42 | $7.70 | 91,670,810 |
| 2015-08-17 | $9.35 | $9.48 | $9.05 | $9.35 | $8.56 | 77,201,580 |
| 2015-08-14 | $9.55 | $9.70 | $9.32 | $9.37 | $8.57 | 91,180,870 |
| 2015-08-13 | $9.30 | $9.57 | $9.09 | $9.55 | $8.74 | 94,891,810 |
| 2015-08-12 | $9.52 | $9.85 | $9.35 | $9.40 | $8.60 | 126,343,860 |
| 2015-08-11 | $9.37 | $9.57 | $9.25 | $9.34 | $8.55 | 108,522,290 |
| 2015-08-10 | $8.98 | $9.50 | $8.91 | $9.39 | $8.59 | 127,096,680 |
| 2015-08-07 | $8.63 | $9.06 | $8.63 | $8.83 | $8.08 | 79,955,030 |
| 2015-08-06 | $8.53 | $8.75 | $8.43 | $8.51 | $7.79 | 47,276,470 |
| 2015-08-05 | $9.04 | $9.15 | $8.67 | $8.71 | $7.97 | 77,898,290 |
| 2015-08-04 | $8.70 | $9.25 | $8.52 | $9.13 | $8.35 | 101,614,130 |