Befar Group CompanyLtd (601678) Exchange: SHG
Data as of Aug. 27, 2025
$4.58 ($0.08) 1.78%
Befar Group CompanyLtd - Daily Information
Click for more stock information on Befar Group CompanyLtd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $4.48 |
| Previous Close | $4.58 |
| High | $4.61 |
| Low | $4.47 |
| Adjusted Open | $4.48 |
| Previous Adjusted Close | $4.58 |
| Adjusted High | $4.61 |
| Adjusted Low | $4.47 |
About Befar Group CompanyLtd (601678)
Befar Group Co., Ltd is a China-based company principally engaged in the production, processing and distribution of chemical products. The Company mainly provides caustic soda, propylene oxide, dichloropropane solvent, triclene, assistant agents, fly ash bricks, crude salt and woven bags, among others. Through its subsidiaries, the Company is also involved in the production of electricity and steam. The Company's products are mainly used in light industry, chemical engineering industry, textile industry, medicine industry, metallurgy industry and petroleum industry, among others. The Company distributes its products within domestic market and to overseas markets.
Invest in Befar Group CompanyLtd (601678)
Historical Stock Data for Befar Group CompanyLtd (601678)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | $4.48 | $4.61 | $4.47 | $4.58 | $4.58 | 52,865,600 |
| 2025-08-25 | $4.48 | $4.53 | $4.46 | $4.50 | $4.50 | 41,053,370 |
| 2025-08-22 | $4.45 | $4.47 | $4.40 | $4.46 | $4.46 | 34,425,620 |
| 2025-08-21 | $4.45 | $4.50 | $4.43 | $4.47 | $4.47 | 42,480,310 |
| 2025-08-20 | $4.35 | $4.44 | $4.33 | $4.44 | $4.44 | 39,845,960 |
| 2025-08-19 | $4.36 | $4.38 | $4.33 | $4.36 | $4.36 | 26,356,780 |
| 2025-08-18 | $4.40 | $4.42 | $4.35 | $4.36 | $4.36 | 33,730,820 |
| 2025-08-15 | $4.32 | $4.41 | $4.31 | $4.38 | $4.38 | 29,146,520 |
| 2025-08-14 | $4.42 | $4.43 | $4.32 | $4.32 | $4.32 | 31,237,950 |
| 2025-08-13 | $4.44 | $4.45 | $4.40 | $4.41 | $4.41 | 24,987,390 |
| 2025-08-12 | $4.46 | $4.47 | $4.40 | $4.43 | $4.43 | 22,801,610 |
| 2025-08-11 | $4.41 | $4.48 | $4.38 | $4.46 | $4.46 | 29,652,940 |
| 2025-08-08 | $4.34 | $4.42 | $4.34 | $4.40 | $4.40 | 27,052,890 |
| 2025-08-07 | $4.41 | $4.42 | $4.30 | $4.34 | $4.34 | 46,930,120 |
| 2025-08-06 | $4.41 | $4.48 | $4.38 | $4.46 | $4.46 | 27,438,180 |
| 2025-08-05 | $4.39 | $4.42 | $4.38 | $4.41 | $4.41 | 22,497,970 |
| 2025-08-04 | $4.38 | $4.41 | $4.35 | $4.39 | $4.39 | 23,143,920 |
| 2025-08-01 | $4.41 | $4.48 | $4.39 | $4.39 | $4.39 | 38,905,360 |
| 2025-07-31 | $4.50 | $4.53 | $4.36 | $4.39 | $4.39 | 60,596,470 |
| 2025-07-30 | $4.54 | $4.75 | $4.52 | $4.54 | $4.54 | 75,138,790 |
| 2025-07-29 | $4.53 | $4.54 | $4.41 | $4.48 | $4.48 | 42,218,400 |
| 2025-07-28 | $4.58 | $4.59 | $4.49 | $4.52 | $4.52 | 36,222,400 |
| 2025-07-25 | $4.64 | $4.71 | $4.58 | $4.60 | $4.60 | 51,353,340 |
| 2025-07-24 | $4.50 | $4.63 | $4.48 | $4.63 | $4.63 | 55,714,720 |
| 2025-07-23 | $4.56 | $4.57 | $4.50 | $4.51 | $4.51 | 34,213,900 |
| 2025-07-22 | $4.46 | $4.56 | $4.40 | $4.55 | $4.55 | 54,470,730 |
| 2025-07-21 | $4.40 | $4.53 | $4.38 | $4.45 | $4.45 | 50,739,410 |
| 2025-07-18 | $4.31 | $4.39 | $4.31 | $4.38 | $4.38 | 29,270,880 |
| 2025-07-17 | $4.29 | $4.31 | $4.27 | $4.30 | $4.30 | 22,069,290 |
| 2025-07-16 | $4.38 | $4.38 | $4.28 | $4.29 | $4.29 | 38,900,320 |
| 2025-07-15 | $4.42 | $4.45 | $4.33 | $4.37 | $4.37 | 43,520,640 |
| 2025-07-14 | $4.38 | $4.48 | $4.36 | $4.43 | $4.43 | 44,109,710 |
| 2025-07-11 | $4.31 | $4.39 | $4.31 | $4.37 | $4.37 | 46,602,920 |
| 2025-07-10 | $4.23 | $4.35 | $4.23 | $4.34 | $4.34 | 46,855,760 |
| 2025-07-09 | $4.27 | $4.27 | $4.22 | $4.23 | $4.23 | 22,366,820 |
| 2025-07-08 | $4.21 | $4.27 | $4.19 | $4.27 | $4.27 | 31,525,660 |
| 2025-07-07 | $4.22 | $4.23 | $4.19 | $4.20 | $4.20 | 16,820,720 |
| 2025-07-04 | $4.26 | $4.26 | $4.20 | $4.22 | $4.22 | 20,775,340 |
| 2025-07-03 | $4.24 | $4.28 | $4.21 | $4.25 | $4.25 | 26,185,600 |
| 2025-07-02 | $4.19 | $4.25 | $4.17 | $4.25 | $4.25 | 34,927,100 |
| 2025-06-30 | $4.14 | $4.16 | $4.12 | $4.14 | $4.14 | 20,572,760 |
| 2025-06-27 | $4.15 | $4.19 | $4.14 | $4.15 | $4.15 | 19,589,010 |
| 2025-06-26 | $4.15 | $4.18 | $4.14 | $4.15 | $4.15 | 19,548,730 |
| 2025-06-25 | $4.14 | $4.17 | $4.11 | $4.16 | $4.16 | 27,108,350 |
| 2025-06-24 | $4.07 | $4.15 | $4.06 | $4.15 | $4.15 | 20,655,790 |
| 2025-06-23 | $4.05 | $4.10 | $4.03 | $4.09 | $4.09 | 17,375,100 |
| 2025-06-20 | $4.06 | $4.10 | $4.05 | $4.06 | $4.06 | 18,406,000 |
| 2025-06-19 | $4.09 | $4.10 | $4.03 | $4.06 | $4.06 | 24,033,860 |
| 2025-06-18 | $4.15 | $4.17 | $4.09 | $4.10 | $4.10 | 22,648,410 |
| 2025-06-17 | $4.17 | $4.20 | $4.14 | $4.15 | $4.15 | 25,842,470 |
| 2025-06-13 | $4.17 | $4.19 | $4.15 | $4.16 | $4.16 | 24,018,540 |
| 2025-06-12 | $4.21 | $4.22 | $4.15 | $4.17 | $4.17 | 24,722,180 |
| 2025-06-11 | $4.21 | $4.25 | $4.21 | $4.21 | $4.21 | 19,388,950 |
| 2025-06-10 | $4.24 | $4.26 | $4.18 | $4.22 | $4.22 | 26,059,560 |
| 2025-06-09 | $4.26 | $4.27 | $4.22 | $4.24 | $4.24 | 26,030,040 |
| 2025-06-06 | $4.26 | $4.30 | $4.21 | $4.25 | $4.25 | 27,837,000 |
| 2025-06-05 | $4.16 | $4.32 | $4.13 | $4.25 | $4.25 | 61,599,230 |
| 2025-06-04 | $4.13 | $4.18 | $4.12 | $4.15 | $4.15 | 18,246,100 |
| 2025-06-03 | $4.11 | $4.15 | $4.11 | $4.14 | $4.14 | 16,971,300 |
| 2025-05-30 | $4.18 | $4.19 | $4.11 | $4.13 | $4.13 | 25,199,790 |
| 2025-05-29 | $4.19 | $4.22 | $4.16 | $4.20 | $4.20 | 25,935,830 |
| 2025-05-28 | $4.21 | $4.25 | $4.17 | $4.19 | $4.19 | 23,138,110 |
| 2025-05-27 | $4.22 | $4.24 | $4.14 | $4.21 | $4.21 | 28,181,060 |
| 2025-05-26 | $4.22 | $4.24 | $4.18 | $4.21 | $4.21 | 20,890,510 |
| 2025-05-23 | $4.19 | $4.27 | $4.18 | $4.22 | $4.22 | 30,510,130 |
| 2025-05-22 | $4.25 | $4.26 | $4.17 | $4.19 | $4.19 | 32,689,890 |
| 2025-05-21 | $4.31 | $4.32 | $4.25 | $4.27 | $4.27 | 29,916,210 |
| 2025-05-20 | $4.35 | $4.37 | $4.29 | $4.30 | $4.30 | 37,441,510 |
| 2025-05-19 | $4.38 | $4.39 | $4.29 | $4.36 | $4.36 | 39,719,600 |
| 2025-05-16 | $4.28 | $4.35 | $4.28 | $4.34 | $4.34 | 42,748,350 |
| 2025-05-15 | $4.34 | $4.45 | $4.30 | $4.31 | $4.31 | 66,862,200 |
| 2025-05-14 | $4.24 | $4.36 | $4.22 | $4.32 | $4.32 | 67,268,230 |
| 2025-05-13 | $4.26 | $4.28 | $4.17 | $4.24 | $4.24 | 46,321,010 |
| 2025-05-12 | $4.23 | $4.29 | $4.17 | $4.24 | $4.24 | 49,566,490 |
| 2025-05-09 | $4.22 | $4.24 | $4.14 | $4.16 | $4.16 | 34,325,200 |
| 2025-05-08 | $4.23 | $4.24 | $4.18 | $4.19 | $4.19 | 43,190,020 |
| 2025-05-07 | $4.20 | $4.28 | $4.16 | $4.26 | $4.26 | 63,727,840 |
| 2025-05-06 | $4.16 | $4.21 | $4.12 | $4.18 | $4.18 | 58,706,400 |
| 2025-04-30 | $4.05 | $4.29 | $4.05 | $4.08 | $4.08 | 87,423,690 |
| 2025-04-29 | $3.89 | $3.96 | $3.88 | $3.94 | $3.94 | 27,756,590 |
| 2025-04-28 | $4.05 | $4.05 | $3.89 | $3.92 | $3.92 | 47,196,600 |
| 2025-04-25 | $4.03 | $4.10 | $4.03 | $4.05 | $4.05 | 34,457,780 |
| 2025-04-24 | $4.03 | $4.08 | $4.00 | $4.04 | $4.04 | 34,590,390 |
| 2025-04-23 | $4.06 | $4.08 | $4.02 | $4.03 | $4.03 | 42,897,360 |
| 2025-04-22 | $4.06 | $4.14 | $4.05 | $4.08 | $4.08 | 50,932,500 |
| 2025-04-21 | $4.09 | $4.14 | $4.06 | $4.10 | $4.10 | 67,948,890 |
| 2025-04-18 | $4.16 | $4.21 | $4.05 | $4.11 | $4.11 | 104,351,750 |
| 2025-04-17 | $3.85 | $4.26 | $3.83 | $4.19 | $4.19 | 164,642,890 |
| 2025-04-16 | $3.88 | $3.90 | $3.79 | $3.87 | $3.87 | 34,044,490 |
| 2025-04-15 | $3.87 | $3.98 | $3.84 | $3.92 | $3.92 | 43,252,260 |
| 2025-04-14 | $3.87 | $3.88 | $3.83 | $3.87 | $3.87 | 30,793,470 |
| 2025-04-11 | $3.79 | $3.90 | $3.77 | $3.83 | $3.83 | 35,536,600 |
| 2025-04-10 | $3.84 | $3.88 | $3.78 | $3.81 | $3.81 | 44,330,920 |
| 2025-04-09 | $3.67 | $3.83 | $3.50 | $3.78 | $3.78 | 58,144,070 |
| 2025-04-08 | $3.63 | $3.80 | $3.63 | $3.73 | $3.73 | 57,302,180 |
| 2025-04-07 | $3.83 | $3.87 | $3.60 | $3.61 | $3.61 | 77,237,750 |
| 2025-04-03 | $3.91 | $4.03 | $3.88 | $4.00 | $4.00 | 49,014,350 |
| 2025-04-02 | $3.98 | $4.03 | $3.94 | $3.96 | $3.96 | 44,337,920 |
| 2025-04-01 | $3.94 | $4.02 | $3.91 | $4.00 | $4.00 | 53,578,460 |
| 2025-03-31 | $4.07 | $4.12 | $3.88 | $3.92 | $3.92 | 88,283,740 |
| 2025-03-28 | $4.38 | $4.39 | $4.11 | $4.12 | $4.12 | 136,692,770 |
| 2025-03-27 | $4.21 | $4.60 | $4.21 | $4.47 | $4.47 | 200,049,960 |
| 2025-03-26 | $4.36 | $4.43 | $4.24 | $4.26 | $4.26 | 141,668,450 |
| 2025-03-25 | $4.06 | $4.42 | $4.04 | $4.36 | $4.36 | 149,945,050 |
| 2025-03-24 | $4.06 | $4.10 | $3.97 | $4.09 | $4.09 | 73,100,650 |
| 2025-03-21 | $4.00 | $4.14 | $3.95 | $4.03 | $4.03 | 69,865,360 |
| 2025-03-20 | $3.90 | $4.03 | $3.89 | $3.95 | $3.95 | 40,470,940 |
| 2025-03-19 | $3.91 | $3.92 | $3.88 | $3.90 | $3.90 | 15,560,480 |
| 2025-03-18 | $3.95 | $3.96 | $3.91 | $3.91 | $3.91 | 13,388,170 |
| 2025-03-17 | $3.95 | $3.96 | $3.92 | $3.94 | $3.94 | 16,344,490 |
| 2025-03-14 | $3.92 | $3.95 | $3.91 | $3.94 | $3.94 | 21,722,160 |
| 2025-03-13 | $3.89 | $3.93 | $3.87 | $3.93 | $3.93 | 18,666,420 |
| 2025-03-12 | $3.92 | $3.94 | $3.87 | $3.90 | $3.90 | 19,041,630 |
| 2025-03-11 | $3.88 | $3.92 | $3.85 | $3.92 | $3.92 | 19,074,800 |
| 2025-03-10 | $3.88 | $3.97 | $3.87 | $3.91 | $3.91 | 42,168,400 |
| 2025-03-07 | $3.80 | $3.86 | $3.78 | $3.84 | $3.84 | 26,272,410 |
| 2025-03-06 | $3.80 | $3.81 | $3.77 | $3.80 | $3.80 | 19,255,460 |
| 2025-03-05 | $3.81 | $3.81 | $3.74 | $3.78 | $3.78 | 17,097,590 |
| 2025-03-04 | $3.80 | $3.82 | $3.78 | $3.81 | $3.81 | 14,786,940 |
| 2025-03-03 | $3.80 | $3.85 | $3.79 | $3.81 | $3.81 | 19,869,080 |
| 2025-02-28 | $3.82 | $3.86 | $3.78 | $3.79 | $3.79 | 20,738,760 |
| 2025-02-27 | $3.85 | $3.86 | $3.80 | $3.83 | $3.83 | 19,949,230 |
| 2025-02-26 | $3.80 | $3.86 | $3.80 | $3.85 | $3.85 | 21,602,280 |
| 2025-02-25 | $3.82 | $3.83 | $3.79 | $3.80 | $3.80 | 14,766,990 |
| 2025-02-24 | $3.84 | $3.87 | $3.81 | $3.85 | $3.85 | 20,878,630 |
| 2025-02-20 | $3.80 | $3.83 | $3.77 | $3.79 | $3.79 | 19,844,670 |
| 2025-02-19 | $3.81 | $3.82 | $3.78 | $3.80 | $3.80 | 15,010,920 |
| 2025-02-18 | $3.86 | $3.86 | $3.78 | $3.81 | $3.81 | 18,203,910 |
| 2025-02-17 | $3.90 | $3.90 | $3.84 | $3.85 | $3.85 | 19,819,120 |
| 2025-02-14 | $3.88 | $3.92 | $3.87 | $3.89 | $3.89 | 18,717,170 |
| 2025-02-13 | $3.94 | $3.95 | $3.89 | $3.89 | $3.89 | 22,626,640 |
| 2025-02-12 | $3.92 | $3.99 | $3.90 | $3.94 | $3.94 | 23,745,530 |
| 2025-02-11 | $3.90 | $3.94 | $3.86 | $3.93 | $3.93 | 23,674,580 |
| 2025-02-10 | $3.91 | $3.95 | $3.88 | $3.91 | $3.91 | 22,719,010 |
| 2025-02-07 | $3.86 | $3.93 | $3.86 | $3.92 | $3.92 | 25,989,890 |
| 2025-02-06 | $3.83 | $3.88 | $3.81 | $3.87 | $3.87 | 18,520,900 |
| 2025-02-05 | $3.92 | $3.94 | $3.83 | $3.86 | $3.86 | 20,675,500 |
| 2025-01-27 | $3.88 | $3.97 | $3.87 | $3.89 | $3.89 | 22,747,900 |
| 2025-01-24 | $3.76 | $3.89 | $3.75 | $3.88 | $3.88 | 29,229,300 |
| 2025-01-23 | $3.79 | $3.84 | $3.76 | $3.77 | $3.77 | 19,735,110 |
| 2025-01-22 | $3.80 | $3.80 | $3.75 | $3.77 | $3.77 | 14,181,710 |
| 2025-01-21 | $3.88 | $3.89 | $3.77 | $3.80 | $3.80 | 25,810,210 |
| 2025-01-20 | $3.90 | $3.93 | $3.86 | $3.87 | $3.87 | 25,182,620 |
| 2025-01-17 | $3.86 | $3.93 | $3.82 | $3.89 | $3.89 | 42,717,590 |
| 2025-01-16 | $3.90 | $4.01 | $3.84 | $3.85 | $3.85 | 75,441,780 |
| 2025-01-15 | $3.70 | $3.73 | $3.66 | $3.71 | $3.71 | 23,649,960 |
| 2025-01-14 | $3.61 | $3.70 | $3.61 | $3.70 | $3.70 | 24,623,060 |
| 2025-01-13 | $3.61 | $3.63 | $3.55 | $3.61 | $3.61 | 21,036,170 |
| 2025-01-09 | $3.62 | $3.67 | $3.59 | $3.64 | $3.64 | 17,370,580 |
| 2025-01-08 | $3.77 | $3.77 | $3.59 | $3.65 | $3.65 | 36,896,030 |
| 2025-01-07 | $3.80 | $3.82 | $3.72 | $3.76 | $3.76 | 32,206,090 |
| 2025-01-06 | $3.63 | $3.87 | $3.61 | $3.85 | $3.85 | 41,652,470 |
| 2025-01-03 | $3.69 | $3.74 | $3.62 | $3.64 | $3.64 | 21,158,530 |
| 2025-01-02 | $3.76 | $3.81 | $3.64 | $3.68 | $3.68 | 23,996,480 |
| 2024-12-31 | $3.85 | $3.87 | $3.75 | $3.76 | $3.76 | 20,878,350 |
| 2024-12-30 | $3.89 | $3.90 | $3.83 | $3.85 | $3.85 | 15,929,390 |
| 2024-12-27 | $3.84 | $3.91 | $3.82 | $3.90 | $3.90 | 18,101,350 |
| 2024-12-26 | $3.84 | $3.89 | $3.83 | $3.84 | $3.84 | 17,240,450 |
| 2024-12-25 | $3.86 | $3.88 | $3.80 | $3.84 | $3.84 | 17,933,960 |
| 2024-12-24 | $3.83 | $3.91 | $3.83 | $3.86 | $3.86 | 19,513,670 |
| 2024-12-23 | $3.89 | $3.91 | $3.82 | $3.84 | $3.84 | 25,161,170 |
| 2024-12-20 | $3.92 | $3.94 | $3.87 | $3.89 | $3.89 | 20,369,110 |
| 2024-12-19 | $3.93 | $3.95 | $3.85 | $3.92 | $3.92 | 32,534,400 |
| 2024-12-18 | $4.00 | $4.04 | $3.95 | $3.96 | $3.96 | 21,934,280 |
| 2024-12-17 | $4.08 | $4.09 | $3.97 | $4.00 | $4.00 | 33,095,550 |
| 2024-12-16 | $4.12 | $4.16 | $4.04 | $4.08 | $4.08 | 31,391,310 |
| 2024-12-13 | $4.24 | $4.24 | $4.11 | $4.11 | $4.11 | 31,203,150 |
| 2024-12-12 | $4.21 | $4.25 | $4.16 | $4.25 | $4.25 | 31,771,670 |
| 2024-12-11 | $4.17 | $4.25 | $4.13 | $4.20 | $4.20 | 31,654,560 |
| 2024-12-10 | $4.27 | $4.29 | $4.15 | $4.17 | $4.17 | 46,200,560 |
| 2024-12-09 | $4.11 | $4.28 | $4.10 | $4.16 | $4.16 | 52,651,150 |
| 2024-12-06 | $4.02 | $4.12 | $3.97 | $4.10 | $4.10 | 39,464,420 |
| 2024-12-05 | $3.98 | $4.01 | $3.96 | $4.01 | $4.01 | 20,556,700 |
| 2024-12-04 | $4.08 | $4.08 | $3.98 | $4.00 | $4.00 | 27,760,150 |
| 2024-12-03 | $4.09 | $4.10 | $4.03 | $4.08 | $4.08 | 23,966,270 |
| 2024-12-02 | $4.00 | $4.09 | $3.99 | $4.08 | $4.08 | 34,605,720 |
| 2024-11-29 | $3.92 | $4.03 | $3.88 | $4.01 | $4.01 | 28,114,670 |
| 2024-11-28 | $3.93 | $3.97 | $3.91 | $3.93 | $3.93 | 20,563,170 |
| 2024-11-27 | $3.92 | $3.95 | $3.82 | $3.94 | $3.94 | 28,236,230 |
| 2024-11-26 | $3.99 | $4.05 | $3.91 | $3.92 | $3.92 | 25,085,760 |
| 2024-11-25 | $3.98 | $4.03 | $3.94 | $3.99 | $3.99 | 23,736,400 |
| 2024-11-22 | $4.10 | $4.12 | $3.97 | $3.98 | $3.98 | 38,325,840 |
| 2024-11-21 | $4.13 | $4.15 | $4.06 | $4.10 | $4.10 | 37,670,450 |
| 2024-11-20 | $4.02 | $4.13 | $4.01 | $4.12 | $4.12 | 44,172,090 |
| 2024-11-19 | $3.97 | $4.05 | $3.95 | $4.04 | $4.04 | 29,276,160 |
| 2024-11-18 | $3.96 | $4.07 | $3.96 | $3.97 | $3.97 | 41,713,210 |
| 2024-11-15 | $3.94 | $4.02 | $3.94 | $3.95 | $3.95 | 22,802,050 |
| 2024-11-14 | $4.02 | $4.06 | $3.94 | $3.95 | $3.95 | 26,987,400 |
| 2024-11-13 | $4.02 | $4.10 | $4.00 | $4.04 | $4.04 | 31,578,060 |
| 2024-11-12 | $4.09 | $4.13 | $4.03 | $4.06 | $4.06 | 37,524,800 |
| 2024-11-11 | $4.09 | $4.11 | $4.03 | $4.08 | $4.08 | 26,001,340 |
| 2024-11-08 | $4.16 | $4.18 | $4.05 | $4.07 | $4.07 | 33,693,900 |
| 2024-11-07 | $3.97 | $4.13 | $3.96 | $4.13 | $4.13 | 46,139,330 |
| 2024-11-06 | $4.04 | $4.06 | $3.99 | $4.01 | $4.01 | 30,006,650 |
| 2024-11-05 | $3.98 | $4.05 | $3.97 | $4.05 | $4.05 | 36,469,760 |
| 2024-11-04 | $3.97 | $3.99 | $3.93 | $3.99 | $3.99 | 22,052,040 |
| 2024-11-01 | $3.97 | $4.08 | $3.95 | $3.96 | $3.96 | 38,053,080 |
| 2024-10-31 | $3.93 | $3.98 | $3.90 | $3.97 | $3.97 | 32,932,230 |
| 2024-10-30 | $3.88 | $3.93 | $3.85 | $3.89 | $3.89 | 19,995,570 |
| 2024-10-29 | $4.01 | $4.03 | $3.88 | $3.89 | $3.89 | 30,270,240 |
| 2024-10-28 | $3.96 | $4.01 | $3.92 | $4.00 | $4.00 | 23,267,130 |
| 2024-10-25 | $3.81 | $3.96 | $3.80 | $3.95 | $3.95 | 33,266,670 |
| 2024-10-24 | $3.82 | $3.86 | $3.80 | $3.82 | $3.82 | 19,358,060 |
| 2024-10-23 | $3.78 | $3.89 | $3.76 | $3.83 | $3.83 | 34,778,630 |
| 2024-10-22 | $3.75 | $3.78 | $3.72 | $3.78 | $3.78 | 22,386,160 |
| 2024-10-21 | $3.83 | $3.85 | $3.72 | $3.74 | $3.74 | 29,556,720 |
| 2024-10-18 | $3.65 | $3.88 | $3.62 | $3.79 | $3.79 | 36,835,800 |
| 2024-10-17 | $3.74 | $3.77 | $3.64 | $3.65 | $3.65 | 21,151,980 |
| 2024-10-16 | $3.66 | $3.78 | $3.65 | $3.73 | $3.73 | 20,605,780 |
| 2024-10-15 | $3.80 | $3.81 | $3.70 | $3.70 | $3.70 | 25,804,470 |
| 2024-10-14 | $3.80 | $3.85 | $3.70 | $3.82 | $3.82 | 25,144,370 |
| 2024-10-11 | $3.92 | $3.95 | $3.74 | $3.79 | $3.79 | 27,565,550 |
| 2024-10-10 | $3.97 | $4.06 | $3.88 | $3.94 | $3.94 | 31,749,420 |
| 2024-10-09 | $4.22 | $4.22 | $3.89 | $3.91 | $3.91 | 56,485,410 |
| 2024-10-08 | $4.53 | $4.54 | $4.14 | $4.28 | $4.28 | 79,845,840 |
| 2024-09-30 | $3.89 | $4.14 | $3.86 | $4.13 | $4.13 | 71,582,600 |
| 2024-09-27 | $3.70 | $3.77 | $3.67 | $3.76 | $3.76 | 23,913,000 |
| 2024-09-26 | $3.48 | $3.64 | $3.48 | $3.64 | $3.64 | 37,566,340 |
| 2024-09-25 | $3.40 | $3.55 | $3.39 | $3.51 | $3.51 | 36,278,910 |
| 2024-09-24 | $3.22 | $3.38 | $3.21 | $3.38 | $3.38 | 27,586,440 |
| 2024-09-23 | $3.18 | $3.22 | $3.15 | $3.20 | $3.20 | 8,298,660 |
| 2024-09-20 | $3.21 | $3.21 | $3.15 | $3.18 | $3.18 | 14,282,760 |
| 2024-09-19 | $3.10 | $3.22 | $3.10 | $3.21 | $3.21 | 17,393,420 |
| 2024-09-18 | $3.13 | $3.14 | $3.04 | $3.09 | $3.09 | 16,701,810 |
| 2024-09-13 | $3.20 | $3.20 | $3.10 | $3.11 | $3.11 | 21,407,700 |
| 2024-09-12 | $3.24 | $3.29 | $3.19 | $3.19 | $3.19 | 13,994,450 |
| 2024-09-11 | $3.25 | $3.27 | $3.23 | $3.24 | $3.24 | 11,611,390 |
| 2024-09-10 | $3.25 | $3.28 | $3.20 | $3.27 | $3.27 | 10,729,070 |
| 2024-09-09 | $3.25 | $3.28 | $3.24 | $3.26 | $3.26 | 9,131,400 |
| 2024-09-06 | $3.33 | $3.35 | $3.26 | $3.26 | $3.26 | 11,378,430 |
| 2024-09-05 | $3.35 | $3.38 | $3.32 | $3.33 | $3.33 | 9,154,000 |
| 2024-09-04 | $3.36 | $3.39 | $3.34 | $3.35 | $3.35 | 8,159,600 |
| 2024-09-03 | $3.42 | $3.44 | $3.35 | $3.37 | $3.37 | 9,682,700 |
| 2024-09-02 | $3.42 | $3.46 | $3.40 | $3.41 | $3.41 | 13,523,000 |
| 2024-08-30 | $3.39 | $3.46 | $3.37 | $3.42 | $3.42 | 11,955,940 |
| 2024-08-29 | $3.37 | $3.41 | $3.36 | $3.39 | $3.39 | 8,406,950 |
| 2024-08-28 | $3.35 | $3.40 | $3.33 | $3.37 | $3.37 | 6,993,510 |
| 2024-08-27 | $3.37 | $3.38 | $3.32 | $3.35 | $3.35 | 8,352,070 |
| 2024-08-26 | $3.31 | $3.39 | $3.31 | $3.36 | $3.36 | 8,438,080 |
| 2024-08-23 | $3.34 | $3.36 | $3.30 | $3.32 | $3.32 | 8,470,910 |
| 2024-08-22 | $3.36 | $3.39 | $3.33 | $3.34 | $3.34 | 7,361,970 |
| 2024-08-21 | $3.36 | $3.38 | $3.35 | $3.37 | $3.37 | 5,309,720 |
| 2024-08-20 | $3.43 | $3.44 | $3.36 | $3.37 | $3.37 | 9,154,180 |
| 2024-08-19 | $3.42 | $3.46 | $3.40 | $3.41 | $3.41 | 6,264,180 |
| 2024-08-16 | $3.46 | $3.47 | $3.40 | $3.41 | $3.41 | 8,984,360 |
| 2024-08-15 | $3.42 | $3.50 | $3.41 | $3.46 | $3.46 | 10,559,260 |
| 2024-08-14 | $3.49 | $3.49 | $3.43 | $3.43 | $3.43 | 8,617,200 |
| 2024-08-13 | $3.50 | $3.52 | $3.45 | $3.49 | $3.49 | 10,544,050 |
| 2024-08-12 | $3.52 | $3.54 | $3.49 | $3.51 | $3.51 | 7,591,150 |
| 2024-08-09 | $3.55 | $3.57 | $3.52 | $3.52 | $3.52 | 7,676,850 |
| 2024-08-08 | $3.49 | $3.54 | $3.48 | $3.53 | $3.53 | 9,089,260 |
| 2024-08-07 | $3.52 | $3.53 | $3.48 | $3.49 | $3.49 | 7,587,360 |
| 2024-08-06 | $3.50 | $3.54 | $3.50 | $3.53 | $3.53 | 10,045,220 |
| 2024-08-05 | $3.51 | $3.56 | $3.47 | $3.48 | $3.48 | 12,865,760 |
| 2024-08-02 | $3.51 | $3.59 | $3.49 | $3.53 | $3.53 | 12,380,800 |
| 2024-08-01 | $3.54 | $3.59 | $3.51 | $3.52 | $3.52 | 10,066,660 |
| 2024-07-31 | $3.42 | $3.55 | $3.42 | $3.55 | $3.55 | 15,287,130 |
| 2024-07-30 | $3.41 | $3.44 | $3.39 | $3.42 | $3.42 | 6,568,810 |
| 2024-07-29 | $3.45 | $3.45 | $3.40 | $3.41 | $3.41 | 6,959,100 |
| 2024-07-26 | $3.41 | $3.48 | $3.41 | $3.44 | $3.44 | 9,010,780 |
| 2024-07-25 | $3.36 | $3.44 | $3.36 | $3.42 | $3.42 | 8,215,970 |
| 2024-07-24 | $3.41 | $3.43 | $3.36 | $3.38 | $3.38 | 11,244,270 |
| 2024-07-23 | $3.49 | $3.52 | $3.41 | $3.41 | $3.41 | 11,088,360 |
| 2024-07-22 | $3.51 | $3.53 | $3.45 | $3.48 | $3.48 | 9,741,600 |
| 2024-07-19 | $3.52 | $3.54 | $3.46 | $3.52 | $3.52 | 11,761,740 |
| 2024-07-18 | $3.52 | $3.55 | $3.48 | $3.52 | $3.52 | 10,927,860 |
| 2024-07-17 | $3.57 | $3.57 | $3.53 | $3.54 | $3.54 | 9,003,400 |
| 2024-07-16 | $3.60 | $3.62 | $3.55 | $3.57 | $3.57 | 9,839,660 |
| 2024-07-15 | $3.61 | $3.64 | $3.57 | $3.62 | $3.62 | 12,919,990 |
| 2024-07-12 | $3.61 | $3.64 | $3.59 | $3.64 | $3.64 | 9,976,130 |
| 2024-07-11 | $3.55 | $3.63 | $3.54 | $3.61 | $3.61 | 14,468,390 |
| 2024-07-10 | $3.50 | $3.55 | $3.48 | $3.51 | $3.51 | 8,141,180 |
| 2024-07-09 | $3.43 | $3.52 | $3.38 | $3.51 | $3.51 | 13,279,240 |
| 2024-07-08 | $3.50 | $3.51 | $3.41 | $3.43 | $3.43 | 8,852,710 |
| 2024-07-05 | $3.49 | $3.52 | $3.47 | $3.52 | $3.52 | 10,667,250 |
| 2024-07-04 | $3.54 | $3.55 | $3.46 | $3.48 | $3.48 | 11,073,760 |
| 2024-07-03 | $3.53 | $3.57 | $3.51 | $3.55 | $3.55 | 10,089,240 |
| 2024-07-02 | $3.50 | $3.57 | $3.50 | $3.52 | $3.52 | 9,499,640 |
| 2024-07-01 | $3.47 | $3.55 | $3.45 | $3.53 | $3.53 | 10,302,230 |
| 2024-06-28 | $3.43 | $3.54 | $3.43 | $3.48 | $3.48 | 11,526,840 |
| 2024-06-27 | $3.55 | $3.56 | $3.44 | $3.46 | $3.46 | 12,487,180 |
| 2024-06-26 | $3.46 | $3.57 | $3.43 | $3.56 | $3.56 | 10,948,740 |
| 2024-06-25 | $3.42 | $3.51 | $3.41 | $3.46 | $3.46 | 12,564,890 |
| 2024-06-24 | $3.48 | $3.48 | $3.37 | $3.42 | $3.42 | 14,954,080 |
| 2024-06-21 | $3.50 | $3.54 | $3.47 | $3.49 | $3.49 | 8,400,870 |
| 2024-06-20 | $3.58 | $3.59 | $3.48 | $3.50 | $3.50 | 11,735,760 |
| 2024-06-19 | $3.69 | $3.70 | $3.61 | $3.61 | $3.61 | 10,108,280 |
| 2024-06-18 | $3.63 | $3.71 | $3.62 | $3.69 | $3.69 | 12,156,320 |
| 2024-06-17 | $3.60 | $3.65 | $3.56 | $3.63 | $3.63 | 17,121,630 |
| 2024-06-14 | $3.66 | $3.68 | $3.60 | $3.61 | $3.61 | 21,299,130 |
| 2024-06-13 | $3.70 | $3.70 | $3.62 | $3.65 | $3.65 | 19,430,800 |
| 2024-06-12 | $3.66 | $3.70 | $3.65 | $3.68 | $3.68 | 15,904,340 |
| 2024-06-11 | $3.68 | $3.68 | $3.61 | $3.66 | $3.66 | 12,864,200 |
| 2024-06-07 | $3.60 | $3.68 | $3.59 | $3.68 | $3.68 | 16,727,850 |
| 2024-06-06 | $3.71 | $3.74 | $3.55 | $3.58 | $3.58 | 25,143,010 |
| 2024-06-05 | $3.80 | $3.81 | $3.69 | $3.70 | $3.70 | 20,228,540 |
| 2024-06-04 | $3.82 | $3.83 | $3.75 | $3.81 | $3.81 | 16,663,080 |
| 2024-06-03 | $3.91 | $3.92 | $3.81 | $3.83 | $3.83 | 21,471,600 |
| 2024-05-31 | $3.90 | $3.94 | $3.88 | $3.92 | $3.92 | 14,902,870 |
| 2024-05-30 | $3.92 | $4.00 | $3.88 | $3.91 | $3.91 | 20,149,300 |
| 2024-05-29 | $3.89 | $3.94 | $3.87 | $3.89 | $3.89 | 12,787,610 |
| 2024-05-28 | $3.93 | $3.95 | $3.90 | $3.90 | $3.90 | 11,194,140 |
| 2024-05-27 | $3.96 | $3.97 | $3.88 | $3.94 | $3.94 | 18,695,250 |
| 2024-05-24 | $3.92 | $3.99 | $3.92 | $3.94 | $3.94 | 14,226,730 |
| 2024-05-23 | $4.07 | $4.08 | $3.93 | $3.94 | $3.94 | 26,249,870 |
| 2024-05-22 | $4.06 | $4.12 | $4.06 | $4.08 | $4.08 | 10,809,130 |
| 2024-05-21 | $4.18 | $4.20 | $4.06 | $4.08 | $4.08 | 17,544,090 |
| 2024-05-20 | $4.14 | $4.23 | $4.14 | $4.16 | $4.16 | 21,046,540 |
| 2024-05-17 | $4.05 | $4.16 | $4.05 | $4.15 | $4.15 | 17,592,680 |
| 2024-05-16 | $4.09 | $4.13 | $4.03 | $4.04 | $4.04 | 14,887,490 |
| 2024-05-15 | $4.07 | $4.13 | $4.05 | $4.07 | $4.07 | 11,714,240 |
| 2024-05-14 | $4.08 | $4.15 | $4.08 | $4.08 | $4.08 | 13,551,200 |
| 2024-05-13 | $4.15 | $4.15 | $4.08 | $4.10 | $4.10 | 16,481,990 |
| 2024-05-10 | $4.21 | $4.22 | $4.15 | $4.17 | $4.17 | 15,566,690 |
| 2024-05-09 | $4.18 | $4.25 | $4.15 | $4.21 | $4.21 | 18,890,580 |
| 2024-05-08 | $4.24 | $4.24 | $4.15 | $4.17 | $4.17 | 23,704,560 |
| 2024-05-07 | $4.17 | $4.25 | $4.13 | $4.24 | $4.24 | 33,020,030 |
| 2024-05-06 | $4.05 | $4.16 | $4.04 | $4.15 | $4.15 | 33,918,060 |
| 2024-04-30 | $4.00 | $4.07 | $3.98 | $4.01 | $4.01 | 18,561,510 |
| 2024-04-29 | $3.95 | $4.04 | $3.86 | $4.03 | $4.03 | 33,886,060 |
| 2024-04-26 | $3.93 | $4.01 | $3.91 | $4.00 | $4.00 | 22,117,360 |
| 2024-04-25 | $3.86 | $4.00 | $3.85 | $3.95 | $3.95 | 20,863,740 |
| 2024-04-24 | $3.87 | $3.91 | $3.82 | $3.87 | $3.87 | 14,872,500 |
| 2024-04-23 | $3.98 | $4.00 | $3.87 | $3.88 | $3.88 | 19,145,600 |
| 2024-04-22 | $4.03 | $4.07 | $3.98 | $3.99 | $3.99 | 18,737,950 |
| 2024-04-19 | $3.94 | $4.13 | $3.92 | $4.03 | $4.03 | 28,202,400 |
| 2024-04-18 | $3.94 | $4.00 | $3.92 | $3.94 | $3.94 | 16,959,310 |
| 2024-04-17 | $3.94 | $4.00 | $3.89 | $3.95 | $3.95 | 22,943,610 |
| 2024-04-16 | $4.09 | $4.11 | $3.91 | $3.93 | $3.93 | 24,591,310 |
| 2024-04-15 | $4.08 | $4.13 | $3.99 | $4.09 | $4.09 | 20,589,480 |
| 2024-04-12 | $4.12 | $4.15 | $4.05 | $4.10 | $4.10 | 17,574,220 |
| 2024-04-11 | $4.08 | $4.16 | $4.06 | $4.12 | $4.12 | 17,110,840 |
| 2024-04-10 | $4.14 | $4.16 | $4.08 | $4.11 | $4.11 | 16,345,180 |
| 2024-04-09 | $4.10 | $4.15 | $4.09 | $4.14 | $4.14 | 13,073,630 |
| 2024-04-08 | $4.11 | $4.18 | $4.09 | $4.10 | $4.10 | 22,364,370 |
| 2024-04-03 | $4.10 | $4.15 | $4.07 | $4.14 | $4.14 | 28,177,710 |
| 2024-04-02 | $4.00 | $4.11 | $3.99 | $4.09 | $4.09 | 30,523,950 |
| 2024-04-01 | $3.91 | $3.99 | $3.90 | $3.99 | $3.99 | 15,425,190 |
| 2024-03-29 | $3.87 | $3.91 | $3.86 | $3.90 | $3.90 | 10,213,650 |
| 2024-03-28 | $3.80 | $3.88 | $3.79 | $3.86 | $3.86 | 10,366,570 |
| 2024-03-27 | $3.87 | $3.91 | $3.80 | $3.80 | $3.80 | 11,879,080 |
| 2024-03-26 | $3.86 | $3.90 | $3.81 | $3.89 | $3.89 | 12,307,880 |
| 2024-03-25 | $3.94 | $3.97 | $3.88 | $3.88 | $3.88 | 12,984,060 |
| 2024-03-22 | $3.99 | $4.00 | $3.94 | $3.95 | $3.95 | 14,111,900 |
| 2024-03-21 | $4.02 | $4.03 | $3.97 | $4.00 | $4.00 | 9,906,030 |
| 2024-03-20 | $4.02 | $4.03 | $3.98 | $4.01 | $4.01 | 10,073,640 |
| 2024-03-19 | $4.01 | $4.05 | $3.99 | $4.01 | $4.01 | 11,574,650 |
| 2024-03-18 | $4.03 | $4.04 | $3.97 | $4.03 | $4.03 | 13,555,100 |
| 2024-03-15 | $3.94 | $4.02 | $3.93 | $4.01 | $4.01 | 13,623,610 |
| 2024-03-14 | $3.98 | $4.01 | $3.93 | $3.96 | $3.96 | 11,353,660 |
| 2024-03-13 | $4.00 | $4.01 | $3.96 | $3.98 | $3.98 | 11,702,390 |
| 2024-03-12 | $3.99 | $4.02 | $3.96 | $4.00 | $4.00 | 12,908,070 |
| 2024-03-11 | $3.95 | $4.00 | $3.95 | $4.00 | $4.00 | 11,440,390 |
| 2024-03-08 | $3.98 | $3.99 | $3.93 | $3.98 | $3.98 | 8,746,000 |
| 2024-03-07 | $4.01 | $4.05 | $3.97 | $3.98 | $3.98 | 13,070,510 |
| 2024-03-06 | $4.00 | $4.11 | $3.97 | $4.00 | $4.00 | 20,595,500 |
| 2024-03-05 | $3.97 | $4.04 | $3.88 | $4.02 | $4.02 | 26,602,930 |
| 2024-03-04 | $4.08 | $4.09 | $3.94 | $3.98 | $3.98 | 28,722,820 |
| 2024-03-01 | $4.23 | $4.28 | $4.05 | $4.08 | $4.08 | 52,922,750 |
| 2024-02-29 | $3.92 | $4.13 | $3.92 | $4.13 | $4.13 | 40,413,450 |
| 2024-02-28 | $3.97 | $4.12 | $3.91 | $3.93 | $3.93 | 29,630,360 |
| 2024-02-27 | $3.95 | $3.98 | $3.91 | $3.97 | $3.97 | 14,408,400 |
| 2024-02-26 | $3.95 | $4.00 | $3.91 | $3.95 | $3.95 | 16,795,320 |
| 2024-02-23 | $3.93 | $3.97 | $3.90 | $3.96 | $3.96 | 14,191,920 |
| 2024-02-22 | $3.91 | $3.97 | $3.91 | $3.95 | $3.95 | 13,964,480 |
| 2024-02-21 | $3.87 | $4.02 | $3.85 | $3.92 | $3.92 | 20,543,800 |
| 2024-02-20 | $3.93 | $3.94 | $3.87 | $3.89 | $3.89 | 17,004,140 |
| 2024-02-19 | $4.00 | $4.01 | $3.91 | $3.95 | $3.95 | 26,371,730 |
| 2024-02-08 | $3.82 | $4.03 | $3.82 | $3.95 | $3.95 | 39,231,470 |
| 2024-02-07 | $3.62 | $3.85 | $3.61 | $3.83 | $3.83 | 31,365,370 |
| 2024-02-06 | $3.32 | $3.66 | $3.27 | $3.63 | $3.63 | 31,745,370 |
| 2024-02-05 | $3.57 | $3.58 | $3.27 | $3.34 | $3.34 | 37,129,070 |
| 2024-02-02 | $3.70 | $3.73 | $3.52 | $3.58 | $3.58 | 23,300,500 |
| 2024-02-01 | $3.69 | $3.78 | $3.67 | $3.69 | $3.69 | 16,218,630 |
| 2024-01-31 | $3.78 | $3.81 | $3.69 | $3.70 | $3.70 | 17,555,500 |
| 2024-01-30 | $3.88 | $3.91 | $3.78 | $3.79 | $3.79 | 10,997,140 |
| 2024-01-29 | $3.97 | $4.00 | $3.88 | $3.89 | $3.89 | 13,425,990 |
| 2024-01-26 | $3.95 | $4.02 | $3.94 | $3.97 | $3.97 | 12,060,650 |
| 2024-01-25 | $3.83 | $3.95 | $3.82 | $3.94 | $3.94 | 15,469,230 |
| 2024-01-24 | $3.78 | $3.85 | $3.70 | $3.84 | $3.84 | 12,518,580 |
| 2024-01-23 | $3.73 | $3.82 | $3.67 | $3.78 | $3.78 | 15,321,240 |
| 2024-01-22 | $3.93 | $3.93 | $3.72 | $3.73 | $3.73 | 16,535,960 |
| 2024-01-19 | $3.93 | $3.99 | $3.88 | $3.93 | $3.93 | 16,174,960 |
| 2024-01-18 | $3.97 | $3.98 | $3.80 | $3.93 | $3.93 | 24,631,090 |
| 2024-01-17 | $4.05 | $4.08 | $3.97 | $3.97 | $3.97 | 15,954,560 |
| 2024-01-16 | $4.07 | $4.10 | $4.02 | $4.06 | $4.06 | 13,509,950 |
| 2024-01-15 | $4.09 | $4.12 | $4.06 | $4.07 | $4.07 | 10,449,640 |
| 2024-01-12 | $4.09 | $4.17 | $4.09 | $4.11 | $4.11 | 10,460,340 |
| 2024-01-11 | $4.07 | $4.15 | $4.05 | $4.10 | $4.10 | 13,409,730 |
| 2024-01-10 | $4.07 | $4.13 | $4.03 | $4.08 | $4.08 | 7,894,030 |
| 2024-01-09 | $4.10 | $4.13 | $4.06 | $4.07 | $4.07 | 10,461,760 |
| 2024-01-08 | $4.15 | $4.17 | $4.09 | $4.10 | $4.10 | 10,442,750 |
| 2024-01-05 | $4.20 | $4.23 | $4.15 | $4.17 | $4.17 | 8,712,130 |
| 2024-01-04 | $4.25 | $4.26 | $4.18 | $4.22 | $4.22 | 11,116,500 |
| 2024-01-03 | $4.18 | $4.26 | $4.18 | $4.25 | $4.25 | 14,286,860 |
| 2024-01-02 | $4.22 | $4.27 | $4.19 | $4.21 | $4.21 | 16,658,060 |
| 2024-01-01 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2023-12-29 | $4.19 | $4.32 | $4.19 | $4.21 | $4.21 | 14,098,450 |
| 2023-12-28 | $4.04 | $4.26 | $4.03 | $4.22 | $4.22 | 29,288,300 |
| 2023-12-27 | $4.06 | $4.06 | $4.00 | $4.05 | $4.05 | 8,607,070 |
| 2023-12-26 | $4.05 | $4.12 | $4.04 | $4.05 | $4.05 | 10,356,050 |
| 2023-12-25 | $4.08 | $4.08 | $4.02 | $4.06 | $4.06 | 8,684,090 |
| 2023-12-22 | $4.09 | $4.13 | $4.02 | $4.09 | $4.09 | 12,172,690 |
| 2023-12-21 | $4.05 | $4.10 | $3.99 | $4.06 | $4.06 | 12,039,460 |
| 2023-12-20 | $4.08 | $4.13 | $4.04 | $4.04 | $4.04 | 8,933,860 |
| 2023-12-19 | $4.12 | $4.13 | $4.05 | $4.08 | $4.08 | 9,827,090 |
| 2023-12-18 | $4.20 | $4.20 | $4.10 | $4.11 | $4.11 | 14,209,620 |
| 2023-12-15 | $4.21 | $4.25 | $4.18 | $4.19 | $4.19 | 7,543,400 |
| 2023-12-14 | $4.22 | $4.25 | $4.20 | $4.21 | $4.21 | 6,940,130 |
| 2023-12-13 | $4.24 | $4.26 | $4.21 | $4.22 | $4.22 | 7,936,500 |
| 2023-12-12 | $4.21 | $4.25 | $4.18 | $4.24 | $4.24 | 9,038,260 |
| 2023-12-11 | $4.21 | $4.24 | $4.15 | $4.22 | $4.22 | 18,178,440 |
| 2023-12-08 | $4.25 | $4.26 | $4.21 | $4.21 | $4.21 | 10,069,290 |
| 2023-12-07 | $4.28 | $4.28 | $4.23 | $4.25 | $4.25 | 7,892,020 |
| 2023-12-06 | $4.22 | $4.29 | $4.20 | $4.27 | $4.27 | 9,706,980 |
| 2023-12-05 | $4.27 | $4.27 | $4.21 | $4.21 | $4.21 | 9,592,620 |
| 2023-12-04 | $4.28 | $4.30 | $4.24 | $4.27 | $4.27 | 9,091,250 |
| 2023-12-01 | $4.29 | $4.30 | $4.26 | $4.29 | $4.29 | 12,484,150 |
| 2023-11-30 | $4.32 | $4.33 | $4.27 | $4.29 | $4.29 | 9,263,310 |
| 2023-11-29 | $4.38 | $4.39 | $4.33 | $4.33 | $4.33 | 7,273,290 |
| 2023-11-28 | $4.34 | $4.38 | $4.30 | $4.38 | $4.38 | 11,116,790 |
| 2023-11-27 | $4.39 | $4.40 | $4.34 | $4.35 | $4.35 | 13,906,740 |
| 2023-11-24 | $4.42 | $4.43 | $4.39 | $4.40 | $4.40 | 8,119,020 |
| 2023-11-23 | $4.40 | $4.44 | $4.37 | $4.42 | $4.42 | 11,635,020 |
| 2023-11-22 | $4.39 | $4.43 | $4.36 | $4.37 | $4.37 | 12,923,100 |
| 2023-11-21 | $4.42 | $4.45 | $4.39 | $4.40 | $4.40 | 12,492,190 |
| 2023-11-20 | $4.40 | $4.44 | $4.37 | $4.42 | $4.42 | 13,207,630 |
| 2023-11-17 | $4.36 | $4.41 | $4.35 | $4.39 | $4.39 | 11,049,970 |
| 2023-11-16 | $4.39 | $4.39 | $4.35 | $4.36 | $4.36 | 8,001,170 |
| 2023-11-15 | $4.39 | $4.43 | $4.39 | $4.39 | $4.39 | 11,693,840 |
| 2023-11-14 | $4.42 | $4.43 | $4.35 | $4.36 | $4.36 | 12,088,570 |
| 2023-11-13 | $4.43 | $4.45 | $4.35 | $4.41 | $4.41 | 16,316,360 |
| 2023-11-10 | $4.36 | $4.46 | $4.33 | $4.44 | $4.44 | 16,233,260 |
| 2023-11-09 | $4.36 | $4.40 | $4.35 | $4.36 | $4.36 | 8,843,210 |
| 2023-11-08 | $4.43 | $4.43 | $4.34 | $4.36 | $4.36 | 13,144,300 |
| 2023-11-07 | $4.46 | $4.46 | $4.40 | $4.43 | $4.43 | 15,040,520 |
| 2023-11-06 | $4.46 | $4.50 | $4.43 | $4.46 | $4.46 | 13,900,210 |
| 2023-11-03 | $4.49 | $4.52 | $4.44 | $4.45 | $4.45 | 12,109,760 |
| 2023-11-02 | $4.54 | $4.55 | $4.48 | $4.49 | $4.49 | 8,671,750 |
| 2023-11-01 | $4.52 | $4.55 | $4.49 | $4.54 | $4.54 | 7,937,030 |
| 2023-10-31 | $4.49 | $4.53 | $4.46 | $4.52 | $4.52 | 12,628,950 |
| 2023-10-30 | $4.40 | $4.49 | $4.39 | $4.49 | $4.49 | 11,297,400 |
| 2023-10-27 | $4.32 | $4.43 | $4.29 | $4.42 | $4.42 | 9,601,070 |
| 2023-10-26 | $4.30 | $4.34 | $4.26 | $4.32 | $4.32 | 8,239,150 |
| 2023-10-25 | $4.25 | $4.32 | $4.25 | $4.31 | $4.31 | 8,825,250 |
| 2023-10-24 | $4.15 | $4.25 | $4.15 | $4.22 | $4.22 | 10,795,840 |
| 2023-10-23 | $4.30 | $4.30 | $4.12 | $4.15 | $4.15 | 14,853,170 |
| 2023-10-20 | $4.30 | $4.37 | $4.28 | $4.31 | $4.31 | 8,644,160 |
| 2023-10-19 | $4.36 | $4.38 | $4.30 | $4.31 | $4.31 | 9,319,780 |
| 2023-10-18 | $4.48 | $4.48 | $4.37 | $4.37 | $4.37 | 11,004,220 |
| 2023-10-17 | $4.49 | $4.49 | $4.45 | $4.48 | $4.48 | 6,264,000 |
| 2023-10-16 | $4.52 | $4.52 | $4.46 | $4.47 | $4.47 | 9,610,440 |
| 2023-10-13 | $4.55 | $4.56 | $4.51 | $4.51 | $4.51 | 7,665,000 |
| 2023-10-12 | $4.52 | $4.60 | $4.51 | $4.58 | $4.58 | 11,831,720 |
| 2023-10-11 | $4.53 | $4.56 | $4.50 | $4.50 | $4.50 | 12,114,270 |
| 2023-10-10 | $4.56 | $4.61 | $4.53 | $4.53 | $4.53 | 7,128,850 |
| 2023-10-09 | $4.62 | $4.62 | $4.55 | $4.56 | $4.56 | 7,929,480 |
| 2023-09-28 | $4.60 | $4.63 | $4.59 | $4.62 | $4.62 | 6,398,940 |
| 2023-09-27 | $4.56 | $4.62 | $4.55 | $4.61 | $4.61 | 10,249,730 |
| 2023-09-26 | $4.61 | $4.62 | $4.56 | $4.57 | $4.57 | 9,531,920 |
| 2023-09-25 | $4.69 | $4.72 | $4.60 | $4.62 | $4.62 | 12,566,090 |
| 2023-09-22 | $4.63 | $4.66 | $4.59 | $4.64 | $4.64 | 12,563,860 |
| 2023-09-21 | $4.68 | $4.69 | $4.62 | $4.62 | $4.62 | 13,921,700 |
| 2023-09-20 | $4.70 | $4.75 | $4.67 | $4.70 | $4.70 | 20,554,110 |
| 2023-09-19 | $4.80 | $4.93 | $4.71 | $4.73 | $4.73 | 51,467,570 |
| 2023-09-18 | $4.65 | $4.68 | $4.62 | $4.66 | $4.66 | 9,851,330 |
| 2023-09-15 | $4.65 | $4.68 | $4.63 | $4.65 | $4.65 | 8,416,790 |
| 2023-09-14 | $4.66 | $4.66 | $4.61 | $4.63 | $4.63 | 6,281,130 |
| 2023-09-13 | $4.66 | $4.68 | $4.61 | $4.63 | $4.63 | 8,090,880 |
| 2023-09-12 | $4.64 | $4.68 | $4.63 | $4.66 | $4.66 | 5,424,800 |
| 2023-09-11 | $4.61 | $4.66 | $4.59 | $4.64 | $4.64 | 10,112,800 |
| 2023-09-08 | $4.61 | $4.62 | $4.58 | $4.58 | $4.58 | 7,246,300 |
| 2023-09-07 | $4.68 | $4.68 | $4.60 | $4.61 | $4.61 | 8,047,450 |
| 2023-09-06 | $4.67 | $4.69 | $4.63 | $4.67 | $4.67 | 7,406,100 |
| 2023-09-05 | $4.70 | $4.71 | $4.64 | $4.67 | $4.67 | 13,564,100 |
| 2023-09-04 | $4.51 | $4.75 | $4.51 | $4.69 | $4.69 | 29,285,710 |
| 2023-09-01 | $4.48 | $4.52 | $4.46 | $4.51 | $4.51 | 9,535,020 |
| 2023-08-31 | $4.52 | $4.55 | $4.45 | $4.46 | $4.46 | 15,142,510 |
| 2023-08-30 | $4.59 | $4.61 | $4.52 | $4.53 | $4.53 | 13,716,290 |
| 2023-08-29 | $4.56 | $4.61 | $4.54 | $4.58 | $4.58 | 17,371,490 |
| 2023-08-28 | $4.70 | $4.73 | $4.56 | $4.58 | $4.58 | 22,273,080 |
| 2023-08-25 | $4.50 | $4.58 | $4.48 | $4.48 | $4.48 | 12,530,130 |
| 2023-08-24 | $4.54 | $4.57 | $4.49 | $4.49 | $4.49 | 8,594,390 |
| 2023-08-23 | $4.57 | $4.63 | $4.51 | $4.54 | $4.54 | 11,176,770 |
| 2023-08-22 | $4.62 | $4.65 | $4.52 | $4.57 | $4.57 | 11,017,620 |
| 2023-08-21 | $4.62 | $4.71 | $4.61 | $4.62 | $4.62 | 7,775,280 |
| 2023-08-18 | $4.67 | $4.70 | $4.62 | $4.62 | $4.62 | 7,508,840 |
| 2023-08-17 | $4.65 | $4.70 | $4.62 | $4.68 | $4.68 | 7,916,730 |
| 2023-08-16 | $4.67 | $4.71 | $4.65 | $4.67 | $4.67 | 4,930,400 |
| 2023-08-15 | $4.69 | $4.73 | $4.65 | $4.70 | $4.70 | 5,576,520 |
| 2023-08-14 | $4.70 | $4.73 | $4.64 | $4.72 | $4.72 | 9,382,800 |
| 2023-08-11 | $4.81 | $4.82 | $4.71 | $4.71 | $4.71 | 6,955,260 |
| 2023-08-10 | $4.76 | $4.82 | $4.76 | $4.80 | $4.80 | 5,845,300 |
| 2023-08-09 | $4.81 | $4.82 | $4.77 | $4.79 | $4.79 | 5,351,110 |
| 2023-08-08 | $4.82 | $4.83 | $4.75 | $4.81 | $4.81 | 8,128,090 |
| 2023-08-07 | $4.87 | $4.87 | $4.78 | $4.81 | $4.81 | 10,142,720 |
| 2023-08-04 | $4.87 | $4.90 | $4.86 | $4.86 | $4.86 | 8,802,900 |
| 2023-08-03 | $4.86 | $4.88 | $4.83 | $4.85 | $4.85 | 7,957,530 |
| 2023-08-02 | $4.89 | $4.89 | $4.83 | $4.88 | $4.88 | 11,065,790 |
| 2023-08-01 | $4.87 | $4.90 | $4.85 | $4.89 | $4.89 | 10,182,400 |
| 2023-07-31 | $4.86 | $4.90 | $4.85 | $4.86 | $4.86 | 10,408,440 |
| 2023-07-28 | $4.81 | $4.86 | $4.79 | $4.86 | $4.86 | 11,248,710 |
| 2023-07-27 | $4.82 | $4.85 | $4.79 | $4.82 | $4.82 | 9,642,020 |
| 2023-07-26 | $4.76 | $4.87 | $4.73 | $4.82 | $4.82 | 17,793,470 |
| 2023-07-25 | $4.71 | $4.77 | $4.70 | $4.75 | $4.75 | 9,665,710 |
| 2023-07-24 | $4.74 | $4.75 | $4.68 | $4.70 | $4.70 | 8,475,790 |
| 2023-07-21 | $4.71 | $4.75 | $4.68 | $4.73 | $4.73 | 10,129,810 |
| 2023-07-20 | $4.70 | $4.77 | $4.69 | $4.71 | $4.71 | 10,662,150 |
| 2023-07-19 | $4.69 | $4.70 | $4.66 | $4.69 | $4.69 | 4,843,100 |
| 2023-07-18 | $4.65 | $4.71 | $4.62 | $4.69 | $4.69 | 8,611,360 |
| 2023-07-17 | $4.68 | $4.68 | $4.62 | $4.65 | $4.65 | 6,374,320 |
| 2023-07-14 | $4.68 | $4.69 | $4.64 | $4.67 | $4.67 | 7,230,700 |
| 2023-07-13 | $4.68 | $4.70 | $4.66 | $4.67 | $4.67 | 7,041,650 |
| 2023-07-12 | $4.68 | $4.71 | $4.65 | $4.67 | $4.67 | 8,287,700 |
| 2023-07-11 | $4.67 | $4.68 | $4.63 | $4.68 | $4.68 | 6,918,170 |
| 2023-07-10 | $4.69 | $4.71 | $4.67 | $4.70 | $4.70 | 5,727,650 |
| 2023-07-07 | $4.66 | $4.69 | $4.65 | $4.67 | $4.67 | 6,129,460 |
| 2023-07-06 | $4.70 | $4.70 | $4.66 | $4.67 | $4.67 | 5,101,140 |
| 2023-07-05 | $4.66 | $4.72 | $4.65 | $4.70 | $4.70 | 6,331,700 |
| 2023-07-04 | $4.67 | $4.70 | $4.64 | $4.66 | $4.66 | 5,703,130 |
| 2023-07-03 | $4.66 | $4.72 | $4.66 | $4.66 | $4.66 | 7,896,760 |
| 2023-06-30 | $4.55 | $4.66 | $4.55 | $4.64 | $4.64 | 9,683,200 |
| 2023-06-29 | $4.56 | $4.58 | $4.54 | $4.55 | $4.55 | 5,506,750 |
| 2023-06-28 | $4.54 | $4.59 | $4.52 | $4.58 | $4.58 | 7,177,340 |
| 2023-06-27 | $4.47 | $4.57 | $4.46 | $4.56 | $4.56 | 8,602,360 |
| 2023-06-26 | $4.48 | $4.51 | $4.45 | $4.47 | $4.47 | 7,329,200 |
| 2023-06-21 | $4.49 | $4.52 | $4.47 | $4.50 | $4.50 | 6,338,680 |
| 2023-06-20 | $4.53 | $4.53 | $4.49 | $4.49 | $4.49 | 5,079,250 |
| 2023-06-19 | $4.57 | $4.59 | $4.51 | $4.51 | $4.51 | 7,414,200 |
| 2023-06-16 | $4.59 | $4.60 | $4.57 | $4.57 | $4.57 | 6,403,750 |
| 2023-06-15 | $4.54 | $4.59 | $4.51 | $4.58 | $4.58 | 6,143,500 |
| 2023-06-14 | $4.52 | $4.57 | $4.50 | $4.54 | $4.54 | 6,925,480 |
| 2023-06-13 | $4.54 | $4.56 | $4.51 | $4.51 | $4.51 | 6,071,500 |
| 2023-06-12 | $4.57 | $4.57 | $4.53 | $4.54 | $4.54 | 6,900,480 |
| 2023-06-09 | $4.66 | $4.68 | $4.63 | $4.65 | $4.52 | 7,599,940 |
| 2023-06-08 | $4.63 | $4.70 | $4.61 | $4.66 | $4.53 | 7,322,340 |
| 2023-06-07 | $4.71 | $4.73 | $4.60 | $4.62 | $4.49 | 11,074,490 |
| 2023-06-06 | $4.77 | $4.77 | $4.71 | $4.71 | $4.58 | 6,974,120 |
| 2023-06-05 | $4.80 | $4.80 | $4.75 | $4.76 | $4.63 | 5,690,210 |
| 2023-06-02 | $4.72 | $4.80 | $4.72 | $4.79 | $4.66 | 7,353,950 |
| 2023-06-01 | $4.74 | $4.77 | $4.71 | $4.72 | $4.59 | 7,816,700 |
| 2023-05-31 | $4.80 | $4.81 | $4.74 | $4.74 | $4.61 | 8,985,650 |
| 2023-05-30 | $4.85 | $4.85 | $4.78 | $4.82 | $4.69 | 8,115,530 |
| 2023-05-29 | $4.86 | $4.88 | $4.83 | $4.84 | $4.71 | 6,586,850 |
| 2023-05-26 | $4.82 | $4.87 | $4.79 | $4.86 | $4.72 | 8,139,670 |
| 2023-05-25 | $4.82 | $4.87 | $4.80 | $4.83 | $4.70 | 8,964,280 |
| 2023-05-24 | $4.86 | $4.86 | $4.81 | $4.82 | $4.69 | 8,995,690 |
| 2023-05-23 | $4.90 | $4.90 | $4.86 | $4.86 | $4.72 | 7,434,760 |
| 2023-05-22 | $4.93 | $4.93 | $4.88 | $4.90 | $4.76 | 8,510,290 |
| 2023-05-19 | $4.93 | $4.95 | $4.90 | $4.93 | $4.79 | 6,790,480 |
| 2023-05-18 | $4.99 | $4.99 | $4.93 | $4.93 | $4.79 | 7,235,860 |
| 2023-05-17 | $4.95 | $4.98 | $4.94 | $4.96 | $4.82 | 5,551,550 |
| 2023-05-16 | $5.01 | $5.01 | $4.94 | $4.95 | $4.81 | 7,956,170 |
| 2023-05-15 | $4.97 | $5.00 | $4.94 | $4.99 | $4.85 | 5,944,220 |
| 2023-05-12 | $5.00 | $5.00 | $4.94 | $4.96 | $4.82 | 6,922,950 |
| 2023-05-11 | $5.02 | $5.02 | $4.99 | $5.00 | $4.86 | 5,802,900 |
| 2023-05-10 | $5.02 | $5.04 | $4.96 | $5.01 | $4.87 | 6,794,590 |
| 2023-05-09 | $5.00 | $5.05 | $4.95 | $5.01 | $4.87 | 12,627,610 |
| 2023-05-08 | $4.95 | $5.03 | $4.93 | $5.00 | $4.86 | 10,023,700 |
| 2023-05-05 | $5.03 | $5.04 | $4.90 | $4.95 | $4.81 | 13,198,430 |
| 2023-05-04 | $5.04 | $5.07 | $5.00 | $5.03 | $4.89 | 10,410,040 |
| 2023-05-03 | $5.03 | $5.03 | $5.03 | $5.03 | $4.89 | 0 |
| 2023-05-02 | $5.03 | $5.03 | $5.03 | $5.03 | $4.89 | 0 |
| 2023-04-28 | $4.99 | $5.04 | $4.97 | $5.03 | $4.89 | 9,219,090 |
| 2023-04-27 | $4.99 | $5.01 | $4.95 | $4.99 | $4.85 | 9,779,520 |
| 2023-04-26 | $4.89 | $5.01 | $4.86 | $4.99 | $4.85 | 11,076,290 |
| 2023-04-25 | $4.95 | $4.98 | $4.87 | $4.90 | $4.76 | 16,057,460 |
| 2023-04-24 | $4.95 | $5.00 | $4.94 | $4.96 | $4.96 | 12,481,290 |
| 2023-04-21 | $5.04 | $5.05 | $4.96 | $4.98 | $4.98 | 15,358,370 |
| 2023-04-20 | $5.08 | $5.09 | $4.99 | $5.03 | $5.03 | 16,595,760 |
| 2023-04-19 | $5.13 | $5.14 | $5.06 | $5.08 | $5.08 | 13,241,700 |
| 2023-04-18 | $5.17 | $5.17 | $5.13 | $5.13 | $5.13 | 9,299,700 |
| 2023-04-17 | $5.15 | $5.17 | $5.13 | $5.16 | $5.16 | 12,067,370 |
| 2023-04-14 | $5.16 | $5.19 | $5.14 | $5.15 | $5.15 | 12,825,270 |
| 2023-04-13 | $5.14 | $5.18 | $5.12 | $5.16 | $5.16 | 16,839,220 |
| 2023-04-12 | $5.35 | $5.35 | $5.09 | $5.15 | $5.15 | 76,599,610 |
| 2023-04-11 | $5.52 | $5.55 | $5.48 | $5.52 | $5.52 | 11,552,260 |
| 2023-04-10 | $5.50 | $5.55 | $5.50 | $5.54 | $5.54 | 13,998,680 |
| 2023-04-07 | $5.52 | $5.54 | $5.48 | $5.51 | $5.51 | 14,842,210 |
| 2023-04-06 | $5.60 | $5.60 | $5.51 | $5.51 | $5.51 | 17,243,870 |
| 2023-04-05 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2023-04-04 | $5.54 | $5.61 | $5.49 | $5.59 | $5.59 | 20,141,240 |
| 2023-04-03 | $5.49 | $5.55 | $5.48 | $5.51 | $5.51 | 18,811,810 |
| 2023-03-31 | $5.53 | $5.57 | $5.48 | $5.49 | $5.49 | 16,041,420 |
| 2023-03-30 | $5.59 | $5.59 | $5.50 | $5.52 | $5.52 | 19,399,070 |
| 2023-03-29 | $5.61 | $5.64 | $5.54 | $5.60 | $5.60 | 12,395,560 |
| 2023-03-28 | $5.60 | $5.65 | $5.59 | $5.62 | $5.62 | 13,380,670 |
| 2023-03-27 | $5.70 | $5.72 | $5.57 | $5.58 | $5.58 | 27,217,700 |
| 2023-03-24 | $5.73 | $5.79 | $5.69 | $5.72 | $5.72 | 19,370,400 |
| 2023-03-23 | $5.73 | $5.76 | $5.68 | $5.74 | $5.74 | 18,114,330 |
| 2023-03-22 | $5.77 | $5.77 | $5.68 | $5.73 | $5.73 | 21,449,720 |
| 2023-03-21 | $5.81 | $5.84 | $5.71 | $5.77 | $5.77 | 23,120,020 |
| 2023-03-20 | $5.85 | $5.90 | $5.78 | $5.80 | $5.80 | 32,370,200 |
| 2023-03-17 | $5.70 | $6.00 | $5.70 | $5.89 | $5.89 | 80,991,900 |
| 2023-03-16 | $5.77 | $5.78 | $5.66 | $5.70 | $5.70 | 36,548,900 |
| 2023-03-15 | $5.57 | $5.80 | $5.53 | $5.79 | $5.79 | 64,219,550 |
| 2023-03-14 | $5.44 | $5.67 | $5.39 | $5.54 | $5.54 | 36,883,600 |
| 2023-03-13 | $5.42 | $5.47 | $5.39 | $5.44 | $5.44 | 12,767,890 |
| 2023-03-10 | $5.52 | $5.54 | $5.43 | $5.43 | $5.43 | 19,108,500 |
| 2023-03-09 | $5.62 | $5.63 | $5.52 | $5.54 | $5.54 | 15,799,130 |
| 2023-03-08 | $5.65 | $5.66 | $5.55 | $5.60 | $5.60 | 21,209,780 |
| 2023-03-07 | $5.78 | $5.83 | $5.63 | $5.63 | $5.63 | 39,058,560 |
| 2023-03-06 | $5.72 | $5.94 | $5.72 | $5.76 | $5.76 | 59,997,750 |
| 2023-03-03 | $5.57 | $5.65 | $5.55 | $5.65 | $5.65 | 18,752,690 |
| 2023-03-02 | $5.63 | $5.63 | $5.56 | $5.57 | $5.57 | 18,009,810 |
| 2023-03-01 | $5.55 | $5.61 | $5.53 | $5.61 | $5.61 | 14,235,980 |
| 2023-02-28 | $5.57 | $5.59 | $5.50 | $5.57 | $5.57 | 13,388,290 |
| 2023-02-27 | $5.55 | $5.63 | $5.51 | $5.57 | $5.57 | 13,125,220 |
| 2023-02-24 | $5.62 | $5.62 | $5.53 | $5.57 | $5.57 | 11,735,610 |
| 2023-02-23 | $5.64 | $5.67 | $5.55 | $5.62 | $5.62 | 14,134,810 |
| 2023-02-22 | $5.65 | $5.68 | $5.61 | $5.64 | $5.64 | 12,602,110 |
| 2023-02-21 | $5.61 | $5.74 | $5.59 | $5.68 | $5.68 | 25,612,840 |
| 2023-02-20 | $5.51 | $5.62 | $5.51 | $5.61 | $5.61 | 16,875,100 |
| 2023-02-17 | $5.51 | $5.61 | $5.48 | $5.54 | $5.54 | 19,660,930 |
| 2023-02-16 | $5.64 | $5.68 | $5.45 | $5.49 | $5.49 | 25,931,010 |
| 2023-02-15 | $5.66 | $5.69 | $5.60 | $5.63 | $5.63 | 19,100,800 |
| 2023-02-14 | $5.59 | $5.67 | $5.58 | $5.66 | $5.66 | 18,109,900 |
| 2023-02-13 | $5.54 | $5.59 | $5.52 | $5.58 | $5.58 | 12,671,520 |
| 2023-02-10 | $5.58 | $5.60 | $5.50 | $5.54 | $5.54 | 16,592,280 |
| 2023-02-09 | $5.45 | $5.59 | $5.43 | $5.59 | $5.59 | 26,383,290 |
| 2023-02-08 | $5.47 | $5.48 | $5.43 | $5.44 | $5.44 | 11,235,710 |
| 2023-02-07 | $5.45 | $5.47 | $5.42 | $5.47 | $5.47 | 11,545,120 |
| 2023-02-06 | $5.42 | $5.47 | $5.40 | $5.43 | $5.43 | 10,786,960 |
| 2023-02-03 | $5.51 | $5.52 | $5.40 | $5.47 | $5.47 | 17,699,500 |
| 2023-02-02 | $5.53 | $5.54 | $5.49 | $5.52 | $5.52 | 13,336,550 |
| 2023-02-01 | $5.45 | $5.52 | $5.44 | $5.51 | $5.51 | 17,929,520 |
| 2023-01-31 | $5.39 | $5.45 | $5.39 | $5.44 | $5.44 | 13,391,400 |
| 2023-01-30 | $5.46 | $5.50 | $5.41 | $5.41 | $5.41 | 18,188,360 |
| 2023-01-20 | $5.35 | $5.43 | $5.33 | $5.42 | $5.42 | 14,018,860 |
| 2023-01-19 | $5.32 | $5.36 | $5.30 | $5.35 | $5.35 | 9,010,850 |
| 2023-01-18 | $5.32 | $5.34 | $5.29 | $5.32 | $5.32 | 7,841,590 |
| 2023-01-17 | $5.26 | $5.30 | $5.26 | $5.30 | $5.30 | 7,583,690 |
| 2023-01-16 | $5.21 | $5.29 | $5.19 | $5.26 | $5.26 | 11,583,510 |
| 2023-01-13 | $5.21 | $5.24 | $5.18 | $5.22 | $5.22 | 6,967,930 |
| 2023-01-12 | $5.25 | $5.26 | $5.16 | $5.18 | $5.18 | 13,934,800 |
| 2023-01-11 | $5.26 | $5.28 | $5.23 | $5.24 | $5.24 | 6,875,430 |
| 2023-01-10 | $5.27 | $5.29 | $5.24 | $5.24 | $5.24 | 6,963,080 |
| 2023-01-09 | $5.28 | $5.32 | $5.26 | $5.26 | $5.26 | 10,029,310 |
| 2023-01-06 | $5.27 | $5.30 | $5.25 | $5.27 | $5.27 | 9,533,480 |
| 2023-01-05 | $5.24 | $5.29 | $5.23 | $5.26 | $5.26 | 8,243,520 |
| 2023-01-04 | $5.20 | $5.25 | $5.19 | $5.23 | $5.23 | 8,858,180 |
| 2023-01-03 | $5.14 | $5.24 | $5.11 | $5.21 | $5.21 | 10,125,110 |
| 2023-01-02 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2022-12-30 | $5.15 | $5.16 | $5.12 | $5.14 | $5.14 | 5,541,760 |
| 2022-12-29 | $5.13 | $5.17 | $5.12 | $5.13 | $5.13 | 9,546,170 |
| 2022-12-28 | $5.24 | $5.24 | $5.15 | $5.17 | $5.17 | 8,630,270 |
| 2022-12-27 | $5.23 | $5.25 | $5.21 | $5.24 | $5.24 | 7,849,280 |
| 2022-12-26 | $5.19 | $5.24 | $5.18 | $5.23 | $5.23 | 8,407,180 |
| 2022-12-23 | $5.22 | $5.27 | $5.17 | $5.20 | $5.20 | 9,623,160 |
| 2022-12-22 | $5.38 | $5.40 | $5.23 | $5.26 | $5.26 | 12,520,260 |
| 2022-12-21 | $5.28 | $5.42 | $5.25 | $5.37 | $5.37 | 14,897,770 |
| 2022-12-20 | $5.25 | $5.31 | $5.23 | $5.28 | $5.28 | 7,820,640 |
| 2022-12-19 | $5.41 | $5.44 | $5.24 | $5.26 | $5.26 | 17,385,470 |
| 2022-12-16 | $5.38 | $5.45 | $5.35 | $5.41 | $5.41 | 12,297,290 |
| 2022-12-15 | $5.40 | $5.42 | $5.35 | $5.40 | $5.40 | 10,769,270 |
| 2022-12-14 | $5.38 | $5.42 | $5.37 | $5.39 | $5.39 | 10,163,400 |
| 2022-12-13 | $5.40 | $5.43 | $5.37 | $5.40 | $5.40 | 13,184,990 |
| 2022-12-12 | $5.51 | $5.52 | $5.38 | $5.40 | $5.40 | 19,636,800 |
| 2022-12-09 | $5.54 | $5.55 | $5.47 | $5.53 | $5.53 | 22,235,070 |
| 2022-12-08 | $5.38 | $5.55 | $5.36 | $5.49 | $5.49 | 31,511,420 |
| 2022-12-07 | $5.41 | $5.44 | $5.37 | $5.39 | $5.39 | 14,688,400 |
| 2022-12-06 | $5.42 | $5.45 | $5.38 | $5.40 | $5.40 | 20,658,070 |
| 2022-12-05 | $5.37 | $5.43 | $5.36 | $5.42 | $5.42 | 18,094,880 |
| 2022-12-01 | $5.34 | $5.37 | $5.31 | $5.33 | $5.33 | 15,358,610 |
| 2022-11-30 | $5.33 | $5.35 | $5.28 | $5.30 | $5.30 | 15,809,660 |
| 2022-11-29 | $5.24 | $5.33 | $5.23 | $5.33 | $5.33 | 16,012,510 |
| 2022-11-28 | $5.27 | $5.27 | $5.20 | $5.24 | $5.24 | 13,076,620 |
| 2022-11-25 | $5.29 | $5.32 | $5.26 | $5.31 | $5.31 | 10,154,000 |
| 2022-11-24 | $5.23 | $5.32 | $5.21 | $5.32 | $5.32 | 20,460,290 |
| 2022-11-23 | $5.19 | $5.23 | $5.16 | $5.21 | $5.21 | 11,749,050 |
| 2022-11-22 | $5.22 | $5.24 | $5.16 | $5.19 | $5.19 | 13,769,460 |
| 2022-11-21 | $5.28 | $5.28 | $5.19 | $5.20 | $5.20 | 15,290,040 |
| 2022-11-18 | $5.32 | $5.32 | $5.26 | $5.28 | $5.28 | 15,590,630 |
| 2022-11-17 | $5.32 | $5.32 | $5.26 | $5.31 | $5.31 | 10,559,690 |
| 2022-11-16 | $5.36 | $5.38 | $5.32 | $5.32 | $5.32 | 12,733,050 |
| 2022-11-15 | $5.28 | $5.35 | $5.26 | $5.34 | $5.34 | 13,821,770 |
| 2022-11-14 | $5.32 | $5.36 | $5.26 | $5.28 | $5.28 | 16,290,260 |
| 2022-11-11 | $5.35 | $5.38 | $5.29 | $5.31 | $5.31 | 16,809,250 |
| 2022-11-10 | $5.26 | $5.29 | $5.22 | $5.26 | $5.26 | 11,580,000 |
| 2022-11-09 | $5.32 | $5.33 | $5.27 | $5.29 | $5.29 | 10,786,420 |
| 2022-11-08 | $5.31 | $5.34 | $5.26 | $5.30 | $5.30 | 12,901,680 |
| 2022-11-07 | $5.22 | $5.33 | $5.22 | $5.30 | $5.30 | 22,162,530 |
| 2022-11-04 | $5.13 | $5.25 | $5.12 | $5.23 | $5.23 | 19,985,150 |
| 2022-11-03 | $5.10 | $5.15 | $5.08 | $5.13 | $5.13 | 10,348,570 |
| 2022-11-02 | $5.11 | $5.16 | $5.09 | $5.14 | $5.14 | 14,995,480 |
| 2022-11-01 | $4.99 | $5.13 | $4.99 | $5.11 | $5.11 | 12,574,450 |
| 2022-10-31 | $4.95 | $5.06 | $4.90 | $5.00 | $5.00 | 10,905,890 |
| 2022-10-28 | $5.17 | $5.17 | $4.93 | $4.95 | $4.95 | 21,032,230 |
| 2022-10-27 | $5.18 | $5.24 | $5.15 | $5.18 | $5.18 | 10,781,890 |
| 2022-10-26 | $5.16 | $5.26 | $5.16 | $5.19 | $5.19 | 11,259,510 |
| 2022-10-25 | $5.12 | $5.19 | $5.07 | $5.15 | $5.15 | 10,897,610 |
| 2022-10-24 | $5.24 | $5.31 | $5.13 | $5.15 | $5.15 | 13,319,230 |
| 2022-10-21 | $5.30 | $5.30 | $5.21 | $5.23 | $5.23 | 11,778,740 |
| 2022-10-20 | $5.29 | $5.33 | $5.21 | $5.28 | $5.28 | 13,035,100 |
| 2022-10-19 | $5.37 | $5.38 | $5.28 | $5.29 | $5.29 | 13,080,440 |
| 2022-10-18 | $5.46 | $5.46 | $5.37 | $5.38 | $5.38 | 15,134,560 |
| 2022-10-17 | $5.30 | $5.44 | $5.26 | $5.42 | $5.42 | 20,693,330 |
| 2022-10-14 | $5.28 | $5.35 | $5.24 | $5.32 | $5.32 | 21,213,950 |
| 2022-10-13 | $5.25 | $5.30 | $5.21 | $5.25 | $5.25 | 17,648,410 |
| 2022-10-12 | $5.25 | $5.32 | $5.09 | $5.32 | $5.32 | 21,922,080 |
| 2022-10-11 | $5.18 | $5.29 | $5.15 | $5.26 | $5.26 | 13,219,440 |
| 2022-10-10 | $5.28 | $5.33 | $5.17 | $5.19 | $5.19 | 18,075,140 |
| 2022-09-30 | $5.10 | $5.32 | $5.08 | $5.25 | $5.25 | 23,783,890 |
| 2022-09-29 | $5.16 | $5.23 | $5.07 | $5.12 | $5.12 | 15,652,270 |
| 2022-09-28 | $5.30 | $5.30 | $5.11 | $5.11 | $5.11 | 27,312,120 |
| 2022-09-27 | $5.31 | $5.39 | $5.24 | $5.38 | $5.38 | 15,890,170 |
| 2022-09-26 | $5.50 | $5.50 | $5.30 | $5.30 | $5.30 | 24,545,000 |
| 2022-09-23 | $5.66 | $5.71 | $5.52 | $5.56 | $5.56 | 18,812,940 |
| 2022-09-22 | $5.65 | $5.73 | $5.62 | $5.66 | $5.66 | 13,910,040 |
| 2022-09-21 | $5.62 | $5.72 | $5.54 | $5.69 | $5.69 | 18,035,290 |
| 2022-09-20 | $5.61 | $5.73 | $5.61 | $5.65 | $5.65 | 21,513,370 |
| 2022-09-19 | $5.57 | $5.65 | $5.47 | $5.61 | $5.61 | 23,238,510 |
| 2022-09-16 | $5.80 | $5.81 | $5.57 | $5.58 | $5.58 | 42,110,410 |
| 2022-09-15 | $5.98 | $6.02 | $5.76 | $5.83 | $5.83 | 43,330,200 |
| 2022-09-14 | $6.00 | $6.06 | $5.92 | $5.97 | $5.97 | 38,745,140 |
| 2022-09-13 | $6.24 | $6.26 | $6.08 | $6.11 | $6.11 | 44,965,270 |
| 2022-09-12 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2022-09-09 | $6.16 | $6.21 | $6.10 | $6.17 | $6.17 | 51,658,100 |
| 2022-09-08 | $6.37 | $6.39 | $6.12 | $6.15 | $6.15 | 77,653,580 |
| 2022-09-07 | $6.50 | $6.65 | $6.34 | $6.36 | $6.36 | 112,343,810 |
| 2022-09-06 | $6.29 | $6.67 | $6.27 | $6.49 | $6.49 | 144,462,760 |
| 2022-09-05 | $5.82 | $6.11 | $5.78 | $6.10 | $6.10 | 55,852,050 |
| 2022-09-02 | $5.71 | $5.80 | $5.71 | $5.79 | $5.79 | 14,823,940 |
| 2022-09-01 | $5.79 | $5.86 | $5.71 | $5.73 | $5.73 | 22,275,950 |
| 2022-08-31 | $5.96 | $5.98 | $5.76 | $5.78 | $5.78 | 39,616,050 |
| 2022-08-30 | $6.20 | $6.20 | $5.98 | $5.99 | $5.99 | 49,935,380 |
| 2022-08-29 | $5.96 | $6.20 | $5.90 | $6.18 | $6.18 | 60,544,450 |
| 2022-08-26 | $5.93 | $6.14 | $5.93 | $6.03 | $6.03 | 44,100,770 |
| 2022-08-25 | $6.00 | $6.01 | $5.84 | $5.95 | $5.95 | 26,714,140 |
| 2022-08-24 | $6.07 | $6.20 | $5.93 | $5.94 | $5.94 | 41,915,690 |
| 2022-08-23 | $6.05 | $6.08 | $6.00 | $6.07 | $6.07 | 21,032,690 |
| 2022-08-22 | $5.81 | $6.05 | $5.80 | $6.04 | $6.04 | 28,019,940 |
| 2022-08-19 | $5.95 | $5.98 | $5.85 | $5.86 | $5.86 | 19,942,470 |
| 2022-08-18 | $6.02 | $6.04 | $5.92 | $5.94 | $5.94 | 18,952,020 |
| 2022-08-17 | $6.01 | $6.09 | $6.00 | $6.02 | $6.02 | 20,945,370 |
| 2022-08-16 | $6.09 | $6.12 | $6.01 | $6.04 | $6.04 | 24,478,320 |
| 2022-08-15 | $6.06 | $6.15 | $6.01 | $6.10 | $6.10 | 32,609,210 |
| 2022-08-12 | $5.92 | $6.09 | $5.91 | $6.05 | $6.05 | 39,040,220 |
| 2022-08-11 | $5.91 | $5.92 | $5.85 | $5.90 | $5.90 | 22,265,390 |
| 2022-08-10 | $5.76 | $5.90 | $5.72 | $5.88 | $5.88 | 29,495,360 |
| 2022-08-09 | $5.74 | $5.77 | $5.71 | $5.75 | $5.75 | 14,457,740 |
| 2022-08-08 | $5.68 | $5.77 | $5.62 | $5.74 | $5.74 | 16,408,270 |
| 2022-08-05 | $5.58 | $5.68 | $5.54 | $5.67 | $5.67 | 16,405,470 |
| 2022-08-04 | $5.58 | $5.61 | $5.50 | $5.57 | $5.57 | 17,529,790 |
| 2022-08-03 | $5.61 | $5.76 | $5.53 | $5.55 | $5.55 | 23,331,820 |
| 2022-08-02 | $5.80 | $5.84 | $5.52 | $5.61 | $5.61 | 33,978,190 |
| 2022-08-01 | $5.75 | $5.92 | $5.70 | $5.88 | $5.88 | 21,687,850 |
| 2022-07-29 | $5.75 | $5.82 | $5.72 | $5.74 | $5.74 | 14,330,580 |
| 2022-07-28 | $5.69 | $5.82 | $5.68 | $5.73 | $5.73 | 18,738,040 |
| 2022-07-27 | $5.66 | $5.69 | $5.63 | $5.65 | $5.65 | 12,086,340 |
| 2022-07-26 | $5.64 | $5.71 | $5.59 | $5.69 | $5.69 | 11,555,430 |
| 2022-07-25 | $5.75 | $5.79 | $5.62 | $5.65 | $5.65 | 16,786,110 |
| 2022-07-22 | $5.78 | $5.86 | $5.71 | $5.77 | $5.77 | 14,530,640 |
| 2022-07-21 | $5.82 | $5.86 | $5.76 | $5.79 | $5.79 | 14,726,620 |
| 2022-07-20 | $5.80 | $5.82 | $5.77 | $5.81 | $5.81 | 11,962,920 |
| 2022-07-19 | $5.74 | $5.81 | $5.70 | $5.78 | $5.78 | 16,001,870 |
| 2022-07-18 | $5.48 | $5.75 | $5.48 | $5.74 | $5.74 | 24,997,650 |
| 2022-07-15 | $5.63 | $5.66 | $5.49 | $5.50 | $5.50 | 20,177,420 |
| 2022-07-14 | $5.62 | $5.71 | $5.57 | $5.64 | $5.64 | 15,527,400 |
| 2022-07-13 | $5.59 | $5.64 | $5.52 | $5.62 | $5.62 | 17,873,600 |
| 2022-07-12 | $5.67 | $5.69 | $5.59 | $5.60 | $5.60 | 15,524,840 |
| 2022-07-11 | $5.83 | $5.83 | $5.64 | $5.67 | $5.67 | 24,626,560 |
| 2022-07-08 | $5.94 | $5.94 | $5.82 | $5.85 | $5.85 | 18,505,420 |
| 2022-07-07 | $5.78 | $5.92 | $5.75 | $5.89 | $5.89 | 20,734,970 |
| 2022-07-06 | $6.02 | $6.02 | $5.73 | $5.80 | $5.80 | 38,405,940 |
| 2022-07-05 | $5.96 | $6.11 | $5.95 | $6.04 | $6.04 | 32,847,770 |
| 2022-07-04 | $5.95 | $6.00 | $5.94 | $5.98 | $5.98 | 19,713,630 |
| 2022-07-01 | $5.96 | $6.01 | $5.92 | $5.95 | $5.95 | 17,764,530 |
| 2022-06-30 | $6.00 | $6.04 | $5.97 | $5.99 | $5.99 | 19,262,750 |
| 2022-06-29 | $6.14 | $6.15 | $5.98 | $5.99 | $5.99 | 28,189,170 |
| 2022-06-28 | $6.13 | $6.17 | $6.09 | $6.14 | $6.14 | 25,472,270 |
| 2022-06-27 | $6.17 | $6.20 | $6.11 | $6.12 | $6.12 | 27,899,350 |
| 2022-06-24 | $5.93 | $6.29 | $5.89 | $6.14 | $6.14 | 60,917,370 |
| 2022-06-23 | $5.80 | $5.90 | $5.72 | $5.90 | $5.90 | 27,887,160 |
| 2022-06-22 | $5.93 | $5.96 | $5.80 | $5.80 | $5.80 | 22,519,560 |
| 2022-06-21 | $6.04 | $6.04 | $5.80 | $5.90 | $5.90 | 32,504,440 |
| 2022-06-20 | $6.02 | $6.06 | $5.97 | $5.99 | $5.99 | 24,434,470 |
| 2022-06-17 | $5.97 | $6.06 | $5.94 | $6.02 | $6.02 | 20,831,990 |
| 2022-06-16 | $6.09 | $6.12 | $5.97 | $6.01 | $6.01 | 27,653,000 |
| 2022-06-15 | $6.14 | $6.20 | $6.09 | $6.09 | $6.09 | 38,525,370 |
| 2022-06-14 | $6.00 | $6.14 | $5.95 | $6.14 | $6.14 | 39,493,910 |
| 2022-06-13 | $5.90 | $6.08 | $5.89 | $6.05 | $6.05 | 37,758,470 |
| 2022-06-10 | $5.81 | $5.97 | $5.77 | $5.94 | $5.94 | 32,532,790 |
| 2022-06-09 | $5.89 | $5.94 | $5.78 | $5.85 | $5.85 | 29,431,430 |
| 2022-06-08 | $5.85 | $5.91 | $5.68 | $5.85 | $5.85 | 24,649,240 |
| 2022-06-07 | $5.92 | $5.93 | $5.81 | $5.85 | $5.85 | 20,934,180 |
| 2022-06-06 | $5.74 | $5.91 | $5.72 | $5.90 | $5.90 | 26,891,050 |
| 2022-06-02 | $5.76 | $5.77 | $5.70 | $5.74 | $5.74 | 19,348,940 |
| 2022-06-01 | $5.93 | $5.95 | $5.82 | $5.89 | $5.74 | 21,930,050 |
| 2022-05-31 | $5.94 | $5.97 | $5.88 | $5.94 | $5.79 | 20,237,790 |
| 2022-05-30 | $5.87 | $5.97 | $5.81 | $5.96 | $5.81 | 23,174,270 |
| 2022-05-27 | $5.88 | $5.94 | $5.79 | $5.84 | $5.69 | 21,415,940 |
| 2022-05-26 | $5.80 | $5.85 | $5.68 | $5.81 | $5.66 | 18,815,050 |
| 2022-05-25 | $5.69 | $5.81 | $5.69 | $5.78 | $5.63 | 17,007,360 |
| 2022-05-24 | $5.93 | $6.01 | $5.68 | $5.70 | $5.55 | 31,512,330 |
| 2022-05-23 | $5.84 | $5.97 | $5.84 | $5.95 | $5.80 | 21,488,200 |
| 2022-05-20 | $5.72 | $5.86 | $5.72 | $5.84 | $5.69 | 24,776,700 |
| 2022-05-19 | $5.56 | $5.73 | $5.52 | $5.73 | $5.58 | 20,486,500 |
| 2022-05-18 | $5.64 | $5.71 | $5.64 | $5.66 | $5.52 | 18,855,050 |
| 2022-05-17 | $5.66 | $5.67 | $5.54 | $5.66 | $5.52 | 20,369,760 |
| 2022-05-16 | $5.64 | $5.71 | $5.60 | $5.66 | $5.52 | 19,906,130 |
| 2022-05-13 | $5.63 | $5.69 | $5.56 | $5.59 | $5.45 | 18,531,210 |
| 2022-05-12 | $5.55 | $5.65 | $5.48 | $5.56 | $5.42 | 24,490,020 |
| 2022-05-11 | $5.64 | $5.78 | $5.57 | $5.61 | $5.47 | 47,669,660 |
| 2022-05-10 | $5.32 | $5.46 | $5.28 | $5.44 | $5.30 | 21,098,730 |
| 2022-05-09 | $5.31 | $5.42 | $5.25 | $5.39 | $5.25 | 15,951,860 |
| 2022-05-06 | $5.26 | $5.37 | $5.22 | $5.31 | $5.17 | 19,157,690 |
| 2022-05-05 | $5.33 | $5.49 | $5.30 | $5.42 | $5.28 | 25,514,130 |
| 2022-05-04 | $5.35 | $5.35 | $5.35 | $5.35 | $5.21 | 0 |
| 2022-05-03 | $5.35 | $5.35 | $5.35 | $5.35 | $5.21 | 0 |
| 2022-04-29 | $5.25 | $5.38 | $5.20 | $5.35 | $5.21 | 27,804,040 |
| 2022-04-28 | $5.21 | $5.28 | $5.09 | $5.17 | $5.04 | 23,973,580 |
| 2022-04-27 | $4.91 | $5.26 | $4.89 | $5.24 | $5.11 | 38,346,130 |
| 2022-04-26 | $5.28 | $5.34 | $5.00 | $5.03 | $4.90 | 31,825,490 |
| 2022-04-25 | $5.70 | $5.72 | $5.25 | $5.28 | $5.15 | 37,264,260 |
| 2022-04-22 | $5.89 | $5.93 | $5.78 | $5.80 | $5.65 | 29,148,730 |
| 2022-04-21 | $6.28 | $6.32 | $5.92 | $5.94 | $5.79 | 48,611,510 |
| 2022-04-20 | $6.68 | $6.69 | $6.22 | $6.33 | $6.17 | 76,774,720 |
| 2022-04-19 | $6.68 | $6.91 | $6.66 | $6.84 | $6.67 | 43,688,080 |
| 2022-04-18 | $6.74 | $6.79 | $6.63 | $6.72 | $6.55 | 33,829,920 |
| 2022-04-15 | $6.63 | $7.00 | $6.61 | $6.79 | $6.62 | 75,780,070 |
| 2022-04-14 | $6.46 | $6.73 | $6.44 | $6.68 | $6.51 | 44,551,730 |
| 2022-04-13 | $6.31 | $6.55 | $6.24 | $6.44 | $6.28 | 36,586,480 |
| 2022-04-12 | $6.37 | $6.40 | $6.16 | $6.37 | $6.21 | 28,361,100 |
| 2022-04-11 | $6.54 | $6.56 | $6.31 | $6.34 | $6.18 | 33,690,600 |
| 2022-04-08 | $6.40 | $6.57 | $6.28 | $6.54 | $6.37 | 32,169,350 |
| 2022-04-07 | $6.52 | $6.55 | $6.37 | $6.38 | $6.22 | 21,482,550 |
| 2022-04-06 | $6.52 | $6.56 | $6.41 | $6.56 | $6.39 | 25,170,910 |
| 2022-04-05 | $6.52 | $6.52 | $6.52 | $6.52 | $6.35 | 0 |
| 2022-04-04 | $6.52 | $6.52 | $6.52 | $6.52 | $6.35 | 0 |
| 2022-04-01 | $6.47 | $6.55 | $6.41 | $6.52 | $6.35 | 15,841,740 |
| 2022-03-31 | $6.62 | $6.67 | $6.53 | $6.53 | $6.36 | 19,486,810 |
| 2022-03-30 | $6.61 | $6.66 | $6.56 | $6.65 | $6.48 | 21,050,590 |
| 2022-03-29 | $6.62 | $6.65 | $6.51 | $6.56 | $6.39 | 17,893,570 |
| 2022-03-28 | $6.64 | $6.67 | $6.45 | $6.63 | $6.46 | 22,395,870 |
| 2022-03-25 | $6.66 | $6.72 | $6.58 | $6.60 | $6.43 | 23,893,090 |
| 2022-03-24 | $6.61 | $6.78 | $6.58 | $6.65 | $6.48 | 24,384,180 |
| 2022-03-23 | $6.78 | $6.85 | $6.62 | $6.67 | $6.50 | 36,576,500 |
| 2022-03-22 | $6.54 | $6.63 | $6.51 | $6.58 | $6.41 | 19,890,550 |
| 2022-03-21 | $6.52 | $6.56 | $6.45 | $6.54 | $6.37 | 21,000,110 |
| 2022-03-18 | $6.40 | $6.53 | $6.37 | $6.52 | $6.35 | 21,093,840 |
| 2022-03-17 | $6.41 | $6.55 | $6.40 | $6.41 | $6.25 | 28,948,810 |
| 2022-03-16 | $6.23 | $6.35 | $6.04 | $6.34 | $6.18 | 31,875,630 |
| 2022-03-15 | $6.62 | $6.62 | $6.10 | $6.12 | $5.96 | 38,223,920 |
| 2022-03-14 | $6.82 | $6.92 | $6.63 | $6.64 | $6.47 | 25,259,190 |
| 2022-03-11 | $6.80 | $6.88 | $6.62 | $6.87 | $6.70 | 24,144,140 |
| 2022-03-10 | $6.81 | $6.92 | $6.74 | $6.86 | $6.69 | 26,735,860 |
| 2022-03-09 | $6.81 | $6.85 | $6.25 | $6.67 | $6.50 | 36,661,810 |
| 2022-03-08 | $7.04 | $7.08 | $6.68 | $6.78 | $6.61 | 35,728,910 |
| 2022-03-07 | $7.21 | $7.23 | $7.03 | $7.06 | $6.88 | 27,727,370 |
| 2022-03-04 | $7.39 | $7.40 | $7.14 | $7.22 | $7.04 | 33,870,830 |
| 2022-03-03 | $7.37 | $7.48 | $7.36 | $7.43 | $7.24 | 36,871,780 |
| 2022-03-02 | $7.22 | $7.38 | $7.21 | $7.36 | $7.17 | 32,465,640 |
| 2022-03-01 | $7.30 | $7.34 | $7.18 | $7.29 | $7.10 | 33,312,840 |
| 2022-02-28 | $7.16 | $7.22 | $7.04 | $7.20 | $7.02 | 24,749,900 |
| 2022-02-25 | $7.22 | $7.30 | $7.15 | $7.18 | $7.00 | 32,268,760 |
| 2022-02-24 | $7.30 | $7.45 | $7.04 | $7.15 | $6.97 | 55,428,000 |
| 2022-02-23 | $7.15 | $7.34 | $7.14 | $7.34 | $7.15 | 44,138,040 |
| 2022-02-22 | $7.16 | $7.19 | $7.06 | $7.12 | $6.94 | 23,332,660 |
| 2022-02-21 | $7.21 | $7.21 | $7.15 | $7.20 | $7.02 | 19,590,240 |
| 2022-02-18 | $7.17 | $7.23 | $7.12 | $7.23 | $7.05 | 22,391,630 |
| 2022-02-17 | $7.13 | $7.25 | $7.09 | $7.17 | $6.99 | 29,330,240 |
| 2022-02-16 | $7.05 | $7.19 | $7.03 | $7.15 | $6.97 | 26,989,760 |
| 2022-02-15 | $7.01 | $7.06 | $6.95 | $6.99 | $6.81 | 17,581,220 |
| 2022-02-14 | $7.00 | $7.10 | $6.96 | $7.00 | $6.82 | 20,743,280 |
| 2022-02-11 | $7.08 | $7.18 | $7.05 | $7.06 | $6.88 | 28,320,310 |
| 2022-02-10 | $7.12 | $7.24 | $7.07 | $7.14 | $6.96 | 30,639,940 |
| 2022-02-09 | $7.04 | $7.17 | $7.02 | $7.11 | $6.93 | 28,804,780 |
| 2022-02-08 | $6.96 | $7.08 | $6.89 | $7.08 | $6.90 | 34,102,120 |
| 2022-02-07 | $6.81 | $7.00 | $6.81 | $6.96 | $6.78 | 34,836,820 |
| 2022-02-04 | $6.66 | $6.66 | $6.66 | $6.66 | $6.49 | 0 |
| 2022-02-03 | $6.66 | $6.66 | $6.66 | $6.66 | $6.49 | 0 |
| 2022-02-02 | $6.66 | $6.66 | $6.66 | $6.66 | $6.49 | 0 |
| 2022-02-01 | $6.66 | $6.66 | $6.66 | $6.66 | $6.49 | 0 |
| 2022-01-28 | $6.70 | $6.73 | $6.46 | $6.66 | $6.49 | 25,483,240 |
| 2022-01-27 | $6.78 | $6.80 | $6.65 | $6.65 | $6.48 | 22,638,900 |
| 2022-01-26 | $6.75 | $6.85 | $6.69 | $6.79 | $6.62 | 21,942,900 |
| 2022-01-25 | $6.97 | $6.99 | $6.68 | $6.69 | $6.52 | 32,752,670 |
| 2022-01-24 | $6.81 | $7.01 | $6.76 | $6.98 | $6.80 | 26,569,180 |
| 2022-01-21 | $6.98 | $7.05 | $6.83 | $6.87 | $6.70 | 38,011,020 |
| 2022-01-20 | $7.35 | $7.38 | $6.95 | $7.01 | $6.83 | 102,469,840 |
| 2022-01-19 | $7.65 | $7.68 | $7.48 | $7.52 | $7.33 | 38,480,280 |
| 2022-01-18 | $7.63 | $7.77 | $7.58 | $7.71 | $7.51 | 34,304,490 |
| 2022-01-17 | $7.70 | $7.70 | $7.55 | $7.64 | $7.45 | 29,736,500 |
| 2022-01-14 | $7.81 | $7.85 | $7.68 | $7.70 | $7.50 | 36,026,980 |
| 2022-01-13 | $7.95 | $8.07 | $7.82 | $7.86 | $7.66 | 37,917,140 |
| 2022-01-12 | $7.96 | $7.98 | $7.88 | $7.98 | $7.78 | 33,665,140 |
| 2022-01-11 | $7.77 | $7.98 | $7.77 | $7.96 | $7.76 | 50,979,200 |
| 2022-01-10 | $7.81 | $7.87 | $7.76 | $7.81 | $7.61 | 35,836,550 |
| 2022-01-07 | $7.79 | $7.93 | $7.78 | $7.81 | $7.61 | 40,404,690 |
| 2022-01-06 | $7.68 | $7.88 | $7.67 | $7.84 | $7.64 | 37,811,520 |
| 2022-01-05 | $7.93 | $7.94 | $7.68 | $7.73 | $7.53 | 55,479,640 |
| 2022-01-04 | $7.91 | $8.01 | $7.86 | $7.97 | $7.77 | 48,587,330 |
| 2022-01-03 | $7.97 | $7.97 | $7.97 | $7.97 | $7.77 | 0 |
| 2021-12-31 | $8.08 | $8.10 | $7.90 | $7.97 | $7.77 | 68,724,060 |
| 2021-12-30 | $8.32 | $8.33 | $8.10 | $8.11 | $7.90 | 53,765,960 |
| 2021-12-29 | $8.12 | $8.35 | $8.12 | $8.26 | $8.05 | 39,732,130 |
| 2021-12-28 | $8.26 | $8.31 | $8.10 | $8.16 | $7.95 | 39,436,360 |
| 2021-12-27 | $8.23 | $8.40 | $8.02 | $8.25 | $8.04 | 54,101,480 |
| 2021-12-24 | $8.64 | $8.65 | $8.26 | $8.26 | $8.05 | 74,009,560 |
| 2021-12-22 | $8.61 | $8.68 | $8.45 | $8.61 | $8.39 | 64,341,790 |
| 2021-12-21 | $8.65 | $8.72 | $8.58 | $8.70 | $8.48 | 48,702,870 |
| 2021-12-20 | $9.05 | $9.11 | $8.50 | $8.71 | $8.49 | 126,260,830 |
| 2021-12-17 | $8.62 | $9.44 | $8.60 | $8.94 | $8.71 | 175,364,040 |
| 2021-12-16 | $8.28 | $8.61 | $8.28 | $8.58 | $8.36 | 63,728,320 |
| 2021-12-15 | $8.40 | $8.45 | $8.26 | $8.27 | $8.06 | 52,554,830 |
| 2021-12-14 | $8.65 | $8.65 | $8.40 | $8.44 | $8.23 | 61,216,390 |
| 2021-12-13 | $8.60 | $8.76 | $8.57 | $8.70 | $8.48 | 55,883,710 |
| 2021-12-08 | $8.66 | $8.78 | $8.53 | $8.65 | $8.43 | 53,367,180 |
| 2021-12-07 | $9.04 | $9.07 | $8.53 | $8.65 | $8.43 | 93,151,070 |
| 2021-12-06 | $8.89 | $9.05 | $8.82 | $8.97 | $8.74 | 94,787,160 |
| 2021-12-03 | $8.89 | $8.89 | $8.89 | $8.89 | $8.66 | 91,527,490 |
| 2021-12-02 | $9.03 | $9.03 | $9.03 | $9.03 | $8.80 | 156,600,450 |
| 2021-12-01 | $8.34 | $8.76 | $8.30 | $8.72 | $8.50 | 124,607,060 |
| 2021-11-30 | $8.23 | $8.60 | $8.21 | $8.38 | $8.17 | 89,548,070 |
| 2021-11-29 | $8.22 | $8.46 | $8.16 | $8.35 | $8.14 | 61,534,150 |
| 2021-11-26 | $8.33 | $8.55 | $8.31 | $8.41 | $8.20 | 59,607,790 |
| 2021-11-25 | $8.50 | $8.61 | $8.38 | $8.40 | $8.19 | 63,782,330 |
| 2021-11-24 | $8.53 | $8.68 | $8.43 | $8.54 | $8.32 | 86,519,580 |
| 2021-11-23 | $8.44 | $8.80 | $8.32 | $8.55 | $8.33 | 125,619,490 |
| 2021-11-22 | $8.42 | $8.61 | $8.30 | $8.51 | $8.29 | 168,750,310 |
| 2021-11-19 | $7.67 | $8.44 | $7.67 | $8.39 | $8.18 | 209,173,930 |
| 2021-11-18 | $7.58 | $7.90 | $7.55 | $7.67 | $7.47 | 114,027,220 |
| 2021-11-17 | $7.31 | $7.46 | $7.31 | $7.44 | $7.25 | 43,614,370 |
| 2021-11-16 | $7.62 | $7.67 | $7.32 | $7.34 | $7.15 | 69,614,940 |
| 2021-11-15 | $7.48 | $7.69 | $7.30 | $7.65 | $7.46 | 84,839,500 |
| 2021-11-12 | $7.59 | $7.68 | $7.50 | $7.51 | $7.32 | 67,982,560 |
| 2021-11-11 | $7.57 | $7.61 | $7.46 | $7.60 | $7.41 | 65,327,760 |
| 2021-11-10 | $7.58 | $7.59 | $7.31 | $7.53 | $7.34 | 73,618,830 |
| 2021-11-09 | $7.57 | $7.65 | $7.48 | $7.64 | $7.45 | 67,804,060 |
| 2021-11-08 | $7.49 | $7.64 | $7.37 | $7.61 | $7.42 | 86,596,910 |
| 2021-11-05 | $7.63 | $7.63 | $7.63 | $7.63 | $7.44 | 85,409,530 |
| 2021-11-04 | $7.69 | $7.73 | $7.58 | $7.63 | $7.44 | 69,986,340 |
| 2021-11-03 | $7.71 | $7.73 | $7.49 | $7.69 | $7.49 | 70,741,460 |
| 2021-11-02 | $8.16 | $8.22 | $7.52 | $7.72 | $7.52 | 130,096,650 |
| 2021-11-01 | $8.41 | $8.43 | $8.03 | $8.16 | $7.95 | 91,783,420 |
| 2021-10-29 | $8.41 | $8.86 | $8.38 | $8.40 | $8.19 | 101,112,240 |
| 2021-10-28 | $9.20 | $9.25 | $8.37 | $8.39 | $8.18 | 136,312,960 |
| 2021-10-27 | $8.91 | $9.55 | $8.67 | $9.27 | $9.03 | 151,506,840 |
| 2021-10-26 | $8.90 | $9.27 | $8.90 | $8.95 | $8.72 | 108,193,720 |
| 2021-10-25 | $8.81 | $9.28 | $8.80 | $9.17 | $8.94 | 87,373,630 |
| 2021-10-22 | $9.39 | $9.60 | $8.96 | $9.02 | $8.79 | 126,471,130 |
| 2021-10-21 | $9.14 | $9.63 | $9.10 | $9.44 | $9.20 | 120,132,780 |
| 2021-10-20 | $9.00 | $9.26 | $8.75 | $9.14 | $8.91 | 85,768,320 |
| 2021-10-19 | $9.16 | $9.38 | $9.02 | $9.29 | $9.05 | 89,623,360 |
| 2021-10-18 | $8.97 | $9.29 | $8.85 | $9.17 | $8.94 | 105,948,720 |
| 2021-10-15 | $9.01 | $9.12 | $8.82 | $8.97 | $8.74 | 68,906,880 |
| 2021-10-14 | $8.90 | $9.13 | $8.75 | $9.03 | $8.80 | 78,304,110 |
| 2021-10-13 | $9.12 | $9.16 | $8.74 | $8.95 | $8.72 | 65,811,680 |
| 2021-10-12 | $9.55 | $9.71 | $8.85 | $9.08 | $8.85 | 113,944,340 |
| 2021-10-11 | $10.01 | $10.04 | $9.46 | $9.60 | $9.36 | 106,703,340 |
| 2021-10-08 | $10.43 | $10.56 | $9.81 | $10.08 | $9.82 | 87,151,890 |
| 2021-10-07 | $10.18 | $10.18 | $10.18 | $10.18 | $9.92 | 0 |
| 2021-10-06 | $10.18 | $10.18 | $10.18 | $10.18 | $9.92 | 0 |
| 2021-09-30 | $9.77 | $10.29 | $9.71 | $10.18 | $9.92 | 99,606,340 |
| 2021-09-29 | $10.52 | $10.83 | $9.77 | $9.77 | $9.52 | 142,977,880 |
| 2021-09-28 | $10.98 | $11.24 | $10.67 | $10.85 | $10.57 | 99,383,980 |
| 2021-09-27 | $11.81 | $12.13 | $10.73 | $10.88 | $10.60 | 174,245,790 |
| 2021-09-24 | $12.70 | $12.95 | $11.91 | $11.92 | $11.62 | 196,433,250 |
| 2021-09-23 | $13.75 | $14.20 | $12.93 | $13.23 | $12.89 | 221,475,570 |
| 2021-09-22 | $13.34 | $13.99 | $12.30 | $13.74 | $13.39 | 309,782,550 |
| 2021-09-21 | $13.20 | $13.20 | $13.20 | $13.20 | $12.86 | 0 |
| 2021-09-20 | $13.20 | $13.20 | $13.20 | $13.20 | $12.86 | 0 |
| 2021-09-17 | $12.56 | $13.50 | $12.35 | $13.20 | $12.86 | 385,995,890 |
| 2021-09-16 | $12.68 | $13.50 | $12.25 | $12.27 | $11.96 | 400,903,170 |
| 2021-09-15 | $11.23 | $12.45 | $11.22 | $12.27 | $11.96 | 320,704,020 |
| 2021-09-14 | $12.00 | $12.15 | $11.27 | $11.32 | $11.03 | 240,097,330 |
| 2021-09-13 | $12.40 | $13.00 | $12.18 | $12.34 | $12.03 | 339,298,410 |
| 2021-09-10 | $11.61 | $12.17 | $11.01 | $11.82 | $11.52 | 195,206,450 |
| 2021-09-09 | $11.37 | $11.91 | $11.30 | $11.60 | $11.30 | 123,981,750 |
| 2021-09-08 | $11.38 | $11.66 | $11.10 | $11.48 | $11.19 | 142,628,690 |
| 2021-09-07 | $10.50 | $11.36 | $10.27 | $11.27 | $10.98 | 156,711,350 |
| 2021-09-06 | $10.46 | $10.62 | $10.00 | $10.60 | $10.33 | 144,317,800 |
| 2021-09-03 | $11.30 | $11.57 | $10.35 | $10.58 | $10.31 | 156,954,790 |
| 2021-09-02 | $11.05 | $11.69 | $10.82 | $11.45 | $11.16 | 135,063,420 |
| 2021-09-01 | $12.52 | $12.79 | $11.26 | $11.26 | $10.97 | 192,880,270 |
| 2021-08-31 | $12.25 | $12.65 | $11.73 | $12.51 | $12.19 | 187,075,620 |
| 2021-08-30 | $11.99 | $12.73 | $11.80 | $12.23 | $11.92 | 280,543,700 |
| 2021-08-27 | $10.75 | $11.67 | $10.75 | $11.67 | $11.37 | 229,956,710 |
| 2021-08-26 | $10.99 | $11.02 | $10.24 | $10.61 | $10.34 | 192,776,940 |
| 2021-08-25 | $10.61 | $10.91 | $10.20 | $10.87 | $10.59 | 131,517,680 |
| 2021-08-24 | $10.36 | $11.00 | $10.17 | $10.72 | $10.45 | 167,396,380 |
| 2021-08-23 | $10.79 | $10.96 | $10.11 | $10.25 | $9.99 | 156,759,830 |
| 2021-08-20 | $10.65 | $10.85 | $10.39 | $10.51 | $10.24 | 108,623,080 |
| 2021-08-19 | $10.89 | $11.16 | $10.31 | $10.55 | $10.28 | 170,220,390 |
| 2021-08-18 | $10.90 | $11.77 | $10.75 | $10.99 | $10.71 | 207,433,520 |
| 2021-08-17 | $10.76 | $11.46 | $10.49 | $11.03 | $10.75 | 230,345,000 |
| 2021-08-16 | $11.27 | $11.65 | $10.53 | $10.65 | $10.38 | 262,908,280 |
| 2021-08-13 | $9.98 | $11.13 | $9.81 | $11.13 | $10.85 | 245,952,370 |
| 2021-08-12 | $9.82 | $10.40 | $9.47 | $10.12 | $9.86 | 256,668,770 |
| 2021-08-11 | $8.68 | $9.45 | $8.66 | $9.45 | $9.21 | 107,942,360 |
| 2021-08-10 | $8.42 | $8.87 | $8.36 | $8.59 | $8.37 | 70,457,060 |
| 2021-08-09 | $8.60 | $8.70 | $8.33 | $8.41 | $8.20 | 59,732,500 |
| 2021-08-06 | $7.96 | $8.50 | $7.91 | $8.40 | $8.19 | 59,903,740 |
| 2021-08-05 | $8.05 | $8.05 | $7.86 | $7.89 | $7.69 | 31,046,050 |
| 2021-08-04 | $7.88 | $8.12 | $7.86 | $8.04 | $7.84 | 33,272,230 |
| 2021-08-03 | $8.07 | $8.17 | $7.88 | $7.90 | $7.70 | 38,894,830 |
| 2021-08-02 | $8.06 | $8.17 | $7.89 | $8.11 | $7.90 | 51,569,850 |
| 2021-07-30 | $8.05 | $8.07 | $7.82 | $7.99 | $7.79 | 39,521,230 |
| 2021-07-29 | $7.85 | $8.10 | $7.81 | $8.03 | $7.83 | 51,250,140 |
| 2021-07-28 | $7.80 | $7.89 | $7.30 | $7.69 | $7.49 | 65,388,550 |
| 2021-07-27 | $8.39 | $8.66 | $7.82 | $7.89 | $7.69 | 82,412,660 |
| 2021-07-26 | $8.87 | $8.99 | $8.16 | $8.31 | $8.10 | 97,559,440 |
| 2021-07-23 | $8.80 | $9.22 | $8.70 | $8.82 | $8.60 | 121,990,820 |
| 2021-07-22 | $8.46 | $8.60 | $8.37 | $8.41 | $8.20 | 44,807,040 |
| 2021-07-21 | $8.34 | $8.40 | $8.21 | $8.34 | $8.13 | 40,216,920 |
| 2021-07-20 | $8.28 | $8.28 | $8.05 | $8.21 | $8.00 | 47,686,720 |
| 2021-07-19 | $8.55 | $8.73 | $8.38 | $8.40 | $8.19 | 46,897,510 |
| 2021-07-16 | $8.15 | $8.72 | $8.12 | $8.43 | $8.22 | 62,019,070 |
| 2021-07-15 | $8.03 | $8.34 | $7.97 | $8.20 | $7.99 | 41,836,940 |
| 2021-07-14 | $8.29 | $8.29 | $7.95 | $8.08 | $7.87 | 51,435,470 |
| 2021-07-13 | $8.17 | $8.31 | $8.02 | $8.27 | $8.06 | 48,191,030 |
| 2021-07-12 | $7.90 | $8.33 | $7.82 | $8.20 | $7.99 | 68,804,520 |
| 2021-07-09 | $7.74 | $7.95 | $7.61 | $7.84 | $7.64 | 47,831,470 |
| 2021-07-08 | $7.80 | $7.83 | $7.61 | $7.69 | $7.49 | 35,963,370 |
| 2021-07-07 | $7.60 | $7.85 | $7.52 | $7.75 | $7.55 | 34,879,370 |
| 2021-07-06 | $7.61 | $7.86 | $7.50 | $7.66 | $7.46 | 49,470,350 |
| 2021-07-05 | $7.57 | $7.70 | $7.45 | $7.59 | $7.40 | 34,074,480 |
| 2021-07-02 | $7.69 | $7.77 | $7.46 | $7.58 | $7.39 | 36,018,610 |
| 2021-07-01 | $7.90 | $7.98 | $7.58 | $7.61 | $7.42 | 54,461,940 |
| 2021-06-30 | $7.60 | $8.00 | $7.58 | $7.91 | $7.71 | 70,136,070 |
| 2021-06-29 | $7.26 | $7.62 | $7.20 | $7.51 | $7.32 | 78,363,540 |
| 2021-06-28 | $6.81 | $7.27 | $6.81 | $7.27 | $7.08 | 61,488,200 |
| 2021-06-25 | $6.71 | $6.94 | $6.61 | $6.86 | $6.69 | 36,252,260 |
| 2021-06-24 | $6.70 | $6.74 | $6.60 | $6.63 | $6.46 | 22,854,710 |
| 2021-06-23 | $6.40 | $6.79 | $6.38 | $6.70 | $6.53 | 51,758,270 |
| 2021-06-22 | $6.49 | $6.60 | $6.38 | $6.39 | $6.23 | 40,965,140 |
| 2021-06-21 | $6.71 | $6.77 | $6.49 | $6.50 | $6.33 | 40,753,960 |
| 2021-06-18 | $6.75 | $6.90 | $6.65 | $6.81 | $6.64 | 29,110,670 |
| 2021-06-17 | $6.95 | $7.02 | $6.75 | $6.82 | $6.65 | 32,813,380 |
| 2021-06-16 | $7.17 | $7.23 | $6.90 | $6.95 | $6.77 | 41,627,500 |
| 2021-06-15 | $7.06 | $7.19 | $6.97 | $7.14 | $6.96 | 42,912,450 |
| 2021-06-14 | $7.04 | $7.04 | $7.04 | $7.04 | $6.86 | 0 |
| 2021-06-11 | $6.99 | $7.24 | $6.90 | $7.04 | $6.86 | 46,881,120 |
| 2021-06-10 | $6.87 | $7.03 | $6.73 | $6.99 | $6.81 | 47,002,650 |
| 2021-06-09 | $6.71 | $7.06 | $6.65 | $6.90 | $6.72 | 51,979,890 |
| 2021-06-08 | $6.98 | $6.98 | $6.68 | $6.71 | $6.54 | 51,389,310 |
| 2021-06-07 | $6.87 | $7.06 | $6.84 | $6.99 | $6.81 | 46,895,070 |
| 2021-06-04 | $6.91 | $6.95 | $6.72 | $6.83 | $6.66 | 42,268,750 |
| 2021-06-03 | $6.64 | $7.07 | $6.61 | $6.90 | $6.72 | 77,338,570 |
| 2021-06-02 | $6.77 | $6.83 | $6.56 | $6.61 | $6.44 | 35,833,910 |
| 2021-06-01 | $6.75 | $6.82 | $6.33 | $6.80 | $6.63 | 57,044,260 |
| 2021-05-31 | $6.79 | $6.90 | $6.71 | $6.77 | $6.60 | 38,108,010 |
| 2021-05-28 | $6.94 | $7.27 | $6.76 | $6.78 | $6.61 | 57,227,840 |
| 2021-05-27 | $6.72 | $7.00 | $6.68 | $6.91 | $6.73 | 49,111,290 |
| 2021-05-26 | $6.90 | $7.00 | $6.81 | $6.82 | $6.55 | 48,378,140 |
| 2021-05-25 | $6.91 | $6.95 | $6.77 | $6.92 | $6.65 | 37,995,250 |
| 2021-05-24 | $6.86 | $7.02 | $6.86 | $6.88 | $6.61 | 31,606,410 |
| 2021-05-21 | $6.89 | $6.98 | $6.83 | $6.84 | $6.57 | 32,165,220 |
| 2021-05-20 | $6.98 | $6.98 | $6.74 | $6.88 | $6.61 | 51,325,120 |
| 2021-05-19 | $7.15 | $7.24 | $6.98 | $7.05 | $6.77 | 54,161,640 |
| 2021-05-18 | $7.24 | $7.50 | $7.13 | $7.14 | $6.86 | 59,558,160 |
| 2021-05-17 | $7.20 | $7.31 | $7.07 | $7.18 | $6.90 | 59,656,090 |
| 2021-05-14 | $7.36 | $7.40 | $7.08 | $7.27 | $6.98 | 87,563,080 |
| 2021-05-13 | $6.85 | $7.44 | $6.84 | $7.38 | $7.09 | 155,530,110 |
| 2021-05-12 | $6.57 | $6.99 | $6.52 | $6.98 | $6.71 | 88,606,900 |
| 2021-05-11 | $6.61 | $6.66 | $6.41 | $6.59 | $6.33 | 58,416,590 |
| 2021-05-10 | $6.55 | $6.76 | $6.47 | $6.72 | $6.46 | 87,813,420 |
| 2021-05-07 | $6.39 | $6.61 | $6.32 | $6.53 | $6.27 | 89,142,150 |
| 2021-05-06 | $6.26 | $6.48 | $6.25 | $6.41 | $6.16 | 55,900,040 |
| 2021-05-05 | $6.22 | $6.22 | $6.22 | $6.22 | $5.98 | 0 |
| 2021-05-04 | $6.22 | $6.22 | $6.22 | $6.22 | $5.98 | 0 |
| 2021-04-30 | $6.25 | $6.31 | $6.21 | $6.22 | $5.98 | 28,339,670 |
| 2021-04-29 | $6.35 | $6.38 | $6.13 | $6.26 | $6.01 | 47,989,030 |
| 2021-04-28 | $6.25 | $6.45 | $6.18 | $6.42 | $6.17 | 46,871,560 |
| 2021-04-27 | $6.32 | $6.40 | $6.14 | $6.22 | $5.98 | 36,773,090 |
| 2021-04-26 | $6.32 | $6.50 | $6.22 | $6.36 | $6.11 | 55,635,270 |
| 2021-04-23 | $6.40 | $6.45 | $6.34 | $6.38 | $6.13 | 42,792,470 |
| 2021-04-22 | $6.40 | $6.52 | $6.38 | $6.40 | $6.15 | 46,926,080 |
| 2021-04-21 | $6.41 | $6.50 | $6.34 | $6.39 | $6.14 | 63,033,440 |
| 2021-04-20 | $6.41 | $6.58 | $6.36 | $6.50 | $6.24 | 112,390,630 |
| 2021-04-19 | $6.13 | $6.41 | $6.11 | $6.34 | $6.09 | 94,937,080 |
| 2021-04-16 | $5.93 | $6.15 | $5.89 | $6.08 | $5.84 | 85,352,890 |
| 2021-04-15 | $5.86 | $5.91 | $5.79 | $5.90 | $5.67 | 48,366,030 |
| 2021-04-14 | $5.84 | $5.89 | $5.77 | $5.87 | $5.64 | 43,247,000 |
| 2021-04-13 | $5.85 | $5.91 | $5.77 | $5.85 | $5.62 | 47,321,280 |
| 2021-04-12 | $5.95 | $6.03 | $5.83 | $5.85 | $5.62 | 81,394,050 |
| 2021-04-09 | $5.99 | $6.13 | $5.87 | $5.98 | $5.74 | 157,816,660 |
| 2021-04-08 | $6.27 | $6.27 | $6.12 | $6.16 | $5.92 | 224,590,200 |
| 2021-04-07 | $5.61 | $5.71 | $5.58 | $5.70 | $5.48 | 27,581,030 |
| 2021-04-06 | $5.44 | $5.66 | $5.42 | $5.60 | $5.38 | 33,921,280 |
| 2021-04-05 | $5.41 | $5.41 | $5.41 | $5.41 | $5.20 | 0 |
| 2021-04-02 | $5.50 | $5.51 | $5.38 | $5.41 | $5.20 | 19,571,630 |
| 2021-04-01 | $5.51 | $5.57 | $5.38 | $5.46 | $5.25 | 16,685,680 |
| 2021-03-31 | $5.50 | $5.51 | $5.39 | $5.49 | $5.27 | 14,896,920 |
| 2021-03-30 | $5.48 | $5.55 | $5.43 | $5.50 | $5.28 | 17,706,950 |
| 2021-03-29 | $5.38 | $5.54 | $5.30 | $5.52 | $5.30 | 24,687,040 |
| 2021-03-26 | $5.34 | $5.42 | $5.32 | $5.38 | $5.17 | 17,234,700 |
| 2021-03-25 | $5.45 | $5.53 | $5.30 | $5.34 | $5.13 | 28,503,200 |
| 2021-03-24 | $5.63 | $5.82 | $5.44 | $5.46 | $5.25 | 44,541,060 |
| 2021-03-23 | $5.94 | $5.99 | $5.65 | $5.72 | $5.49 | 49,339,690 |
| 2021-03-22 | $5.67 | $6.12 | $5.63 | $5.95 | $5.72 | 61,808,360 |
| 2021-03-19 | $5.90 | $5.94 | $5.63 | $5.67 | $5.45 | 52,435,470 |
| 2021-03-18 | $5.70 | $6.04 | $5.68 | $6.01 | $5.77 | 67,642,280 |
| 2021-03-17 | $5.81 | $5.81 | $5.64 | $5.73 | $5.50 | 23,690,380 |
| 2021-03-16 | $5.85 | $5.89 | $5.75 | $5.87 | $5.64 | 26,067,340 |
| 2021-03-15 | $5.71 | $5.95 | $5.71 | $5.86 | $5.63 | 40,510,010 |
| 2021-03-12 | $5.68 | $5.80 | $5.64 | $5.77 | $5.54 | 26,349,750 |
| 2021-03-11 | $5.48 | $5.71 | $5.44 | $5.69 | $5.47 | 21,008,180 |
| 2021-03-10 | $5.60 | $5.65 | $5.45 | $5.49 | $5.27 | 22,678,820 |
| 2021-03-09 | $5.68 | $5.71 | $5.43 | $5.54 | $5.32 | 41,008,800 |
| 2021-03-08 | $5.79 | $5.89 | $5.69 | $5.70 | $5.48 | 38,737,550 |
| 2021-03-05 | $5.71 | $5.78 | $5.56 | $5.70 | $5.48 | 24,330,140 |
| 2021-03-04 | $5.80 | $5.85 | $5.68 | $5.74 | $5.51 | 34,803,720 |
| 2021-03-03 | $5.71 | $5.95 | $5.65 | $5.86 | $5.63 | 41,658,090 |
| 2021-03-02 | $5.84 | $5.85 | $5.59 | $5.65 | $5.43 | 43,387,080 |
| 2021-03-01 | $5.88 | $5.97 | $5.78 | $5.90 | $5.67 | 35,981,480 |
| 2021-02-26 | $5.58 | $5.83 | $5.52 | $5.70 | $5.48 | 28,952,940 |
| 2021-02-25 | $5.88 | $5.99 | $5.70 | $5.74 | $5.51 | 42,852,200 |
| 2021-02-24 | $5.87 | $5.96 | $5.76 | $5.85 | $5.62 | 41,145,030 |
| 2021-02-23 | $5.79 | $6.04 | $5.77 | $5.85 | $5.62 | 53,054,360 |
| 2021-02-22 | $5.74 | $6.15 | $5.70 | $5.91 | $5.68 | 87,140,200 |
| 2021-02-19 | $5.56 | $5.67 | $5.46 | $5.63 | $5.41 | 36,051,960 |
| 2021-02-18 | $5.31 | $5.70 | $5.23 | $5.61 | $5.39 | 61,502,340 |
| 2021-02-17 | $5.18 | $5.18 | $5.18 | $5.18 | $4.98 | 0 |
| 2021-02-16 | $5.18 | $5.18 | $5.18 | $5.18 | $4.98 | 0 |
| 2021-02-15 | $5.18 | $5.18 | $5.18 | $5.18 | $4.98 | 0 |
| 2021-02-12 | $5.18 | $5.18 | $5.18 | $5.18 | $4.98 | 0 |
| 2021-02-11 | $5.18 | $5.18 | $5.18 | $5.18 | $4.98 | 0 |
| 2021-02-10 | $5.20 | $5.31 | $5.15 | $5.18 | $4.98 | 32,337,960 |
| 2021-02-09 | $4.81 | $5.27 | $4.81 | $5.27 | $5.06 | 44,617,160 |
| 2021-02-08 | $4.72 | $4.90 | $4.66 | $4.79 | $4.60 | 21,691,160 |
| 2021-02-05 | $4.70 | $4.76 | $4.58 | $4.61 | $4.43 | 12,861,760 |
| 2021-02-04 | $4.98 | $5.00 | $4.60 | $4.69 | $4.51 | 28,029,300 |
| 2021-02-03 | $5.07 | $5.07 | $4.98 | $4.99 | $4.79 | 11,256,000 |
| 2021-02-02 | $5.14 | $5.15 | $5.02 | $5.07 | $4.87 | 19,575,230 |
| 2021-02-01 | $5.10 | $5.15 | $5.02 | $5.14 | $4.94 | 15,777,440 |
| 2021-01-29 | $5.11 | $5.15 | $4.97 | $5.11 | $4.91 | 18,213,210 |
| 2021-01-28 | $5.11 | $5.16 | $5.05 | $5.12 | $4.92 | 10,721,660 |
| 2021-01-27 | $5.12 | $5.16 | $5.09 | $5.11 | $4.91 | 11,357,930 |
| 2021-01-26 | $5.21 | $5.22 | $5.04 | $5.11 | $4.91 | 17,779,350 |
| 2021-01-25 | $5.15 | $5.23 | $5.10 | $5.22 | $5.01 | 18,657,830 |
| 2021-01-22 | $5.30 | $5.30 | $5.13 | $5.15 | $4.95 | 18,052,780 |
| 2021-01-21 | $5.33 | $5.37 | $5.28 | $5.29 | $5.08 | 14,139,780 |
| 2021-01-20 | $5.39 | $5.40 | $5.26 | $5.33 | $5.12 | 16,807,430 |
| 2021-01-19 | $5.39 | $5.48 | $5.36 | $5.40 | $5.19 | 19,783,360 |
| 2021-01-18 | $5.10 | $5.52 | $5.09 | $5.42 | $5.21 | 32,730,970 |
| 2021-01-15 | $5.17 | $5.25 | $5.01 | $5.12 | $4.92 | 28,820,150 |
| 2021-01-14 | $5.29 | $5.39 | $5.20 | $5.24 | $5.03 | 19,639,090 |
| 2021-01-13 | $5.35 | $5.43 | $5.28 | $5.31 | $5.10 | 17,590,650 |
| 2021-01-12 | $5.35 | $5.42 | $5.26 | $5.39 | $5.18 | 18,360,030 |
| 2021-01-11 | $5.52 | $5.58 | $5.35 | $5.39 | $5.18 | 29,396,380 |
| 2021-01-08 | $5.41 | $5.66 | $5.40 | $5.60 | $5.38 | 46,901,410 |
| 2021-01-07 | $5.33 | $5.38 | $5.24 | $5.35 | $5.14 | 25,768,620 |
| 2021-01-06 | $5.32 | $5.37 | $5.27 | $5.30 | $5.09 | 18,468,470 |
| 2021-01-05 | $5.27 | $5.40 | $5.24 | $5.34 | $5.13 | 21,952,180 |
| 2021-01-04 | $5.26 | $5.37 | $5.25 | $5.32 | $5.11 | 18,958,150 |
| 2021-01-01 | $5.25 | $5.25 | $5.25 | $5.25 | $5.04 | 0 |
| 2020-12-31 | $5.26 | $5.29 | $5.21 | $5.25 | $5.04 | 10,994,840 |
| 2020-12-30 | $5.21 | $5.26 | $5.14 | $5.25 | $5.04 | 11,138,240 |
| 2020-12-29 | $5.25 | $5.33 | $5.20 | $5.23 | $5.02 | 16,689,060 |
| 2020-12-28 | $5.20 | $5.36 | $5.20 | $5.24 | $5.03 | 19,004,660 |
| 2020-12-25 | $5.11 | $5.23 | $5.11 | $5.19 | $4.99 | 14,117,750 |
| 2020-12-24 | $5.26 | $5.26 | $5.11 | $5.14 | $4.94 | 14,691,850 |
| 2020-12-23 | $5.24 | $5.26 | $5.19 | $5.24 | $5.03 | 13,491,870 |
| 2020-12-22 | $5.29 | $5.31 | $5.19 | $5.22 | $5.01 | 16,119,120 |
| 2020-12-21 | $5.18 | $5.35 | $5.16 | $5.28 | $5.07 | 22,490,570 |
| 2020-12-18 | $5.07 | $5.22 | $5.04 | $5.14 | $4.94 | 18,711,810 |
| 2020-12-17 | $5.01 | $5.08 | $4.92 | $5.06 | $4.86 | 19,467,280 |
| 2020-12-16 | $5.00 | $5.08 | $4.92 | $5.03 | $4.83 | 17,587,610 |
| 2020-12-15 | $5.00 | $5.04 | $4.94 | $5.02 | $4.82 | 14,044,650 |
| 2020-12-14 | $5.04 | $5.11 | $4.96 | $5.02 | $4.82 | 18,447,570 |
| 2020-12-11 | $5.14 | $5.22 | $5.01 | $5.02 | $4.82 | 25,529,410 |
| 2020-12-10 | $5.20 | $5.25 | $5.11 | $5.13 | $4.93 | 16,904,030 |
| 2020-12-09 | $5.29 | $5.34 | $5.21 | $5.21 | $5.00 | 17,816,540 |
| 2020-12-08 | $5.36 | $5.39 | $5.26 | $5.27 | $5.06 | 18,729,540 |
| 2020-12-07 | $5.38 | $5.42 | $5.34 | $5.38 | $5.17 | 16,945,850 |
| 2020-12-04 | $5.35 | $5.41 | $5.33 | $5.40 | $5.19 | 17,400,730 |
| 2020-12-03 | $5.40 | $5.42 | $5.32 | $5.37 | $5.16 | 19,183,970 |
| 2020-12-02 | $5.48 | $5.49 | $5.33 | $5.43 | $5.22 | 34,106,380 |
| 2020-12-01 | $5.45 | $5.50 | $5.38 | $5.47 | $5.25 | 29,626,560 |
| 2020-11-30 | $5.51 | $5.59 | $5.42 | $5.43 | $5.22 | 36,283,930 |
| 2020-11-27 | $5.62 | $5.64 | $5.48 | $5.53 | $5.31 | 29,579,150 |
| 2020-11-26 | $5.80 | $5.84 | $5.57 | $5.60 | $5.38 | 51,477,580 |
| 2020-11-25 | $6.06 | $6.17 | $5.77 | $5.80 | $5.57 | 64,929,540 |
| 2020-11-24 | $6.12 | $6.12 | $5.95 | $6.06 | $5.82 | 78,645,180 |
| 2020-11-23 | $6.18 | $6.35 | $6.14 | $6.25 | $6.00 | 122,286,770 |
| 2020-11-20 | $5.85 | $6.24 | $5.83 | $6.11 | $5.87 | 77,188,670 |
| 2020-11-19 | $5.96 | $6.08 | $5.82 | $5.86 | $5.63 | 41,479,940 |
| 2020-11-18 | $5.79 | $6.02 | $5.76 | $5.92 | $5.69 | 50,573,300 |
| 2020-11-17 | $5.99 | $6.09 | $5.74 | $5.82 | $5.59 | 65,204,890 |
| 2020-11-16 | $5.85 | $6.04 | $5.82 | $6.03 | $5.79 | 63,313,710 |
| 2020-11-13 | $5.86 | $5.95 | $5.76 | $5.82 | $5.59 | 39,605,690 |
| 2020-11-12 | $5.58 | $5.94 | $5.55 | $5.90 | $5.67 | 51,316,130 |
| 2020-11-11 | $5.70 | $5.70 | $5.51 | $5.58 | $5.36 | 25,880,180 |
| 2020-11-10 | $5.61 | $5.78 | $5.55 | $5.74 | $5.51 | 40,620,200 |
| 2020-11-09 | $5.59 | $5.72 | $5.56 | $5.59 | $5.37 | 26,741,880 |
| 2020-11-06 | $5.57 | $5.60 | $5.44 | $5.59 | $5.37 | 23,937,540 |
| 2020-11-05 | $5.56 | $5.67 | $5.51 | $5.61 | $5.39 | 25,371,850 |
| 2020-11-04 | $5.51 | $5.58 | $5.45 | $5.50 | $5.28 | 18,757,290 |
| 2020-11-03 | $5.63 | $5.63 | $5.50 | $5.55 | $5.33 | 24,785,710 |
| 2020-11-02 | $5.29 | $5.60 | $5.11 | $5.52 | $5.30 | 38,824,620 |
| 2020-10-30 | $5.22 | $5.56 | $5.21 | $5.29 | $5.08 | 37,686,540 |
| 2020-10-29 | $5.29 | $5.35 | $5.18 | $5.20 | $5.00 | 21,642,860 |
| 2020-10-28 | $5.39 | $5.44 | $5.28 | $5.39 | $5.18 | 14,180,040 |
| 2020-10-27 | $5.41 | $5.47 | $5.34 | $5.42 | $5.21 | 14,529,590 |
| 2020-10-26 | $5.52 | $5.59 | $5.29 | $5.45 | $5.24 | 25,285,680 |
| 2020-10-23 | $5.60 | $5.67 | $5.47 | $5.50 | $5.28 | 16,845,110 |
| 2020-10-22 | $5.66 | $5.66 | $5.51 | $5.56 | $5.34 | 20,487,270 |
| 2020-10-21 | $5.38 | $5.79 | $5.37 | $5.62 | $5.40 | 43,099,660 |
| 2020-10-20 | $5.25 | $5.43 | $5.21 | $5.42 | $5.21 | 18,564,940 |
| 2020-10-19 | $5.33 | $5.53 | $5.26 | $5.30 | $5.09 | 28,493,010 |
| 2020-10-16 | $5.56 | $5.58 | $5.25 | $5.30 | $5.09 | 34,915,880 |
| 2020-10-15 | $5.50 | $5.57 | $5.45 | $5.52 | $5.30 | 37,620,890 |
| 2020-10-14 | $5.12 | $5.64 | $5.09 | $5.64 | $5.42 | 51,126,640 |
| 2020-10-13 | $5.16 | $5.18 | $5.10 | $5.13 | $4.93 | 11,638,240 |
| 2020-10-12 | $5.15 | $5.20 | $5.10 | $5.19 | $4.99 | 16,997,130 |
| 2020-10-09 | $5.00 | $5.24 | $4.98 | $5.11 | $4.91 | 18,504,580 |
| 2020-10-08 | $4.92 | $4.92 | $4.92 | $4.92 | $4.73 | 0 |
| 2020-10-07 | $4.92 | $4.92 | $4.92 | $4.92 | $4.73 | 0 |
| 2020-10-06 | $4.92 | $4.92 | $4.92 | $4.92 | $4.73 | 0 |
| 2020-10-05 | $4.92 | $4.92 | $4.92 | $4.92 | $4.73 | 0 |
| 2020-10-02 | $4.92 | $4.92 | $4.92 | $4.92 | $4.73 | 0 |
| 2020-10-01 | $4.92 | $4.92 | $4.92 | $4.92 | $4.73 | 0 |
| 2020-09-30 | $5.17 | $5.17 | $4.92 | $4.92 | $4.73 | 24,716,820 |
| 2020-09-29 | $5.14 | $5.29 | $5.12 | $5.17 | $4.97 | 19,397,570 |
| 2020-09-28 | $5.35 | $5.35 | $5.11 | $5.12 | $4.92 | 19,070,650 |
| 2020-09-25 | $5.43 | $5.51 | $5.24 | $5.32 | $5.11 | 24,969,890 |
| 2020-09-24 | $5.43 | $5.48 | $5.29 | $5.37 | $5.16 | 24,902,100 |
| 2020-09-23 | $5.59 | $5.60 | $5.41 | $5.48 | $5.26 | 19,773,010 |
| 2020-09-22 | $5.68 | $5.70 | $5.48 | $5.49 | $5.27 | 29,920,600 |
| 2020-09-21 | $5.79 | $5.83 | $5.62 | $5.74 | $5.51 | 33,400,680 |
| 2020-09-18 | $5.68 | $5.78 | $5.59 | $5.70 | $5.48 | 39,350,890 |
| 2020-09-17 | $5.45 | $5.74 | $5.43 | $5.66 | $5.44 | 54,165,070 |
| 2020-09-16 | $5.40 | $5.65 | $5.35 | $5.44 | $5.23 | 45,320,100 |
| 2020-09-15 | $5.41 | $5.43 | $5.27 | $5.38 | $5.17 | 33,910,010 |
| 2020-09-14 | $5.24 | $5.36 | $5.14 | $5.34 | $5.13 | 31,862,270 |
| 2020-09-11 | $5.13 | $5.24 | $5.06 | $5.18 | $4.98 | 16,153,990 |
| 2020-09-10 | $5.13 | $5.28 | $5.09 | $5.12 | $4.92 | 23,236,180 |
| 2020-09-09 | $5.02 | $5.19 | $5.02 | $5.08 | $4.88 | 12,517,370 |
| 2020-09-08 | $5.00 | $5.09 | $4.95 | $5.07 | $4.87 | 9,311,810 |
| 2020-09-07 | $5.21 | $5.22 | $4.95 | $4.97 | $4.77 | 18,163,420 |
| 2020-09-04 | $5.24 | $5.28 | $5.12 | $5.19 | $4.99 | 17,348,410 |
| 2020-09-03 | $5.14 | $5.35 | $5.13 | $5.23 | $5.02 | 18,302,490 |
| 2020-09-02 | $5.12 | $5.13 | $5.03 | $5.10 | $4.90 | 8,481,140 |
| 2020-09-01 | $5.08 | $5.14 | $5.07 | $5.10 | $4.90 | 5,652,840 |
| 2020-08-31 | $5.06 | $5.17 | $5.06 | $5.08 | $4.88 | 10,241,010 |
| 2020-08-28 | $4.96 | $5.06 | $4.95 | $5.05 | $4.85 | 8,650,330 |
| 2020-08-27 | $4.98 | $5.01 | $4.93 | $4.98 | $4.78 | 8,042,410 |
| 2020-08-26 | $5.16 | $5.18 | $4.97 | $4.97 | $4.77 | 16,365,670 |
| 2020-08-25 | $5.18 | $5.21 | $5.12 | $5.14 | $4.94 | 7,911,810 |
| 2020-08-24 | $5.15 | $5.19 | $5.09 | $5.18 | $4.98 | 8,804,100 |
| 2020-08-21 | $5.15 | $5.18 | $5.12 | $5.15 | $4.95 | 9,083,940 |
| 2020-08-20 | $5.12 | $5.18 | $5.08 | $5.14 | $4.94 | 11,752,270 |
| 2020-08-19 | $5.28 | $5.30 | $5.13 | $5.14 | $4.94 | 15,931,040 |
| 2020-08-18 | $5.27 | $5.34 | $5.25 | $5.28 | $5.07 | 16,862,460 |
| 2020-08-17 | $5.23 | $5.30 | $5.15 | $5.29 | $5.08 | 20,628,190 |
| 2020-08-14 | $5.25 | $5.28 | $5.10 | $5.21 | $5.00 | 22,448,660 |
| 2020-08-13 | $5.28 | $5.41 | $5.22 | $5.30 | $5.09 | 24,629,870 |
| 2020-08-12 | $5.40 | $5.43 | $5.13 | $5.29 | $5.08 | 45,490,410 |
| 2020-08-11 | $5.75 | $5.88 | $5.52 | $5.56 | $5.34 | 58,807,560 |
| 2020-08-10 | $5.88 | $6.08 | $5.54 | $5.66 | $5.44 | 50,942,750 |
| 2020-08-07 | $5.42 | $5.73 | $5.42 | $5.53 | $5.31 | 47,003,620 |
| 2020-08-06 | $5.63 | $5.65 | $5.30 | $5.42 | $5.21 | 46,066,540 |
| 2020-08-05 | $5.35 | $5.48 | $5.23 | $5.48 | $5.26 | 28,439,190 |
| 2020-08-04 | $5.42 | $5.46 | $5.27 | $5.33 | $5.12 | 29,116,260 |
| 2020-08-03 | $5.07 | $5.50 | $5.07 | $5.34 | $5.13 | 51,126,970 |
| 2020-07-31 | $4.96 | $5.07 | $4.88 | $5.02 | $4.82 | 31,237,810 |
| 2020-07-30 | $4.87 | $5.15 | $4.83 | $5.02 | $4.82 | 38,109,090 |
| 2020-07-29 | $4.90 | $5.05 | $4.82 | $4.95 | $4.76 | 24,183,440 |
| 2020-07-28 | $4.97 | $5.01 | $4.75 | $4.88 | $4.69 | 26,589,180 |
| 2020-07-27 | $4.60 | $4.93 | $4.54 | $4.75 | $4.56 | 18,479,680 |
| 2020-07-24 | $4.80 | $4.83 | $4.58 | $4.60 | $4.42 | 14,749,550 |
| 2020-07-23 | $4.79 | $4.84 | $4.65 | $4.82 | $4.63 | 16,962,400 |
| 2020-07-22 | $4.85 | $4.92 | $4.80 | $4.81 | $4.62 | 14,986,000 |
| 2020-07-21 | $4.95 | $5.08 | $4.83 | $4.85 | $4.66 | 26,947,280 |
| 2020-07-20 | $4.54 | $4.96 | $4.53 | $4.91 | $4.72 | 30,562,180 |
| 2020-07-17 | $4.58 | $4.60 | $4.50 | $4.51 | $4.33 | 10,813,780 |
| 2020-07-16 | $4.65 | $4.77 | $4.55 | $4.56 | $4.38 | 18,135,750 |
| 2020-07-15 | $4.76 | $4.80 | $4.64 | $4.67 | $4.49 | 15,574,810 |
| 2020-07-14 | $4.83 | $4.85 | $4.68 | $4.74 | $4.55 | 17,341,300 |
| 2020-07-13 | $4.75 | $4.83 | $4.70 | $4.82 | $4.63 | 19,042,370 |
| 2020-07-10 | $4.75 | $4.82 | $4.70 | $4.72 | $4.53 | 14,513,300 |
| 2020-07-09 | $4.67 | $4.83 | $4.63 | $4.76 | $4.57 | 20,059,870 |
| 2020-07-08 | $4.59 | $4.67 | $4.52 | $4.65 | $4.47 | 14,334,160 |
| 2020-07-07 | $4.70 | $4.74 | $4.57 | $4.57 | $4.39 | 20,708,410 |
| 2020-07-06 | $4.53 | $4.69 | $4.51 | $4.67 | $4.49 | 23,691,030 |
| 2020-07-03 | $4.40 | $4.58 | $4.36 | $4.50 | $4.32 | 20,767,200 |
| 2020-07-02 | $4.25 | $4.39 | $4.23 | $4.38 | $4.21 | 12,523,870 |
| 2020-07-01 | $4.24 | $4.25 | $4.21 | $4.25 | $4.08 | 7,057,800 |
| 2020-06-30 | $4.25 | $4.28 | $4.23 | $4.24 | $4.07 | 4,408,550 |
| 2020-06-29 | $4.26 | $4.29 | $4.24 | $4.24 | $4.07 | 5,644,140 |
| 2020-06-26 | $4.28 | $4.28 | $4.28 | $4.28 | $4.11 | 0 |
| 2020-06-25 | $4.28 | $4.28 | $4.28 | $4.28 | $4.11 | 0 |
| 2020-06-24 | $4.31 | $4.31 | $4.25 | $4.28 | $4.11 | 7,772,670 |
| 2020-06-23 | $4.35 | $4.35 | $4.29 | $4.30 | $4.13 | 5,301,080 |
| 2020-06-22 | $4.34 | $4.39 | $4.32 | $4.35 | $4.18 | 6,133,220 |
| 2020-06-19 | $4.33 | $4.36 | $4.30 | $4.34 | $4.17 | 7,835,060 |
| 2020-06-18 | $4.31 | $4.36 | $4.28 | $4.33 | $4.16 | 5,633,270 |
| 2020-06-17 | $4.31 | $4.32 | $4.28 | $4.31 | $4.14 | 5,482,230 |
| 2020-06-16 | $4.31 | $4.35 | $4.30 | $4.33 | $4.16 | 4,218,060 |
| 2020-06-15 | $4.31 | $4.34 | $4.28 | $4.29 | $4.12 | 4,520,330 |
| 2020-06-12 | $4.29 | $4.33 | $4.25 | $4.30 | $4.13 | 4,649,010 |
| 2020-06-11 | $4.37 | $4.40 | $4.32 | $4.34 | $4.17 | 4,789,610 |
| 2020-06-10 | $4.43 | $4.43 | $4.36 | $4.37 | $4.20 | 5,014,310 |
| 2020-06-09 | $4.39 | $4.45 | $4.37 | $4.43 | $4.26 | 6,483,540 |
| 2020-06-08 | $4.42 | $4.44 | $4.38 | $4.39 | $4.22 | 4,424,150 |
| 2020-06-05 | $4.42 | $4.42 | $4.36 | $4.39 | $4.22 | 4,251,950 |
| 2020-06-04 | $4.46 | $4.48 | $4.39 | $4.41 | $4.24 | 4,939,450 |
| 2020-06-03 | $4.45 | $4.48 | $4.42 | $4.45 | $4.27 | 7,552,300 |
| 2020-06-02 | $4.50 | $4.55 | $4.49 | $4.52 | $4.25 | 7,057,790 |
| 2020-06-01 | $4.45 | $4.53 | $4.44 | $4.50 | $4.23 | 7,518,540 |
| 2020-05-29 | $4.43 | $4.47 | $4.41 | $4.42 | $4.15 | 3,571,670 |
| 2020-05-28 | $4.41 | $4.51 | $4.40 | $4.44 | $4.17 | 5,728,950 |
| 2020-05-27 | $4.41 | $4.43 | $4.36 | $4.41 | $4.14 | 4,390,980 |
| 2020-05-26 | $4.35 | $4.41 | $4.35 | $4.39 | $4.12 | 3,422,170 |
| 2020-05-25 | $4.40 | $4.41 | $4.32 | $4.33 | $4.07 | 4,062,150 |
| 2020-05-22 | $4.38 | $4.41 | $4.32 | $4.40 | $4.13 | 5,909,190 |
| 2020-05-21 | $4.47 | $4.47 | $4.38 | $4.40 | $4.13 | 4,564,630 |
| 2020-05-20 | $4.52 | $4.53 | $4.43 | $4.45 | $4.18 | 4,981,520 |
| 2020-05-19 | $4.52 | $4.56 | $4.50 | $4.53 | $4.26 | 4,732,620 |
| 2020-05-18 | $4.47 | $4.53 | $4.47 | $4.50 | $4.23 | 3,980,990 |
| 2020-05-15 | $4.58 | $4.58 | $4.50 | $4.52 | $4.25 | 3,633,260 |
| 2020-05-14 | $4.56 | $4.57 | $4.51 | $4.52 | $4.25 | 5,037,060 |
| 2020-05-13 | $4.57 | $4.60 | $4.55 | $4.59 | $4.31 | 4,543,760 |
| 2020-05-12 | $4.61 | $4.61 | $4.54 | $4.57 | $4.29 | 4,314,480 |
| 2020-05-11 | $4.59 | $4.61 | $4.55 | $4.60 | $4.32 | 6,403,450 |
| 2020-05-08 | $4.62 | $4.63 | $4.57 | $4.59 | $4.31 | 6,048,410 |
| 2020-05-07 | $4.61 | $4.68 | $4.58 | $4.59 | $4.31 | 7,765,420 |
| 2020-05-06 | $4.59 | $4.64 | $4.55 | $4.62 | $4.34 | 6,765,740 |
| 2020-05-05 | $4.63 | $4.63 | $4.63 | $4.63 | $4.35 | 0 |
| 2020-05-04 | $4.63 | $4.63 | $4.63 | $4.63 | $4.35 | 0 |
| 2020-05-01 | $4.63 | $4.63 | $4.63 | $4.63 | $4.35 | 0 |
| 2020-04-30 | $4.58 | $4.66 | $4.56 | $4.63 | $4.35 | 14,364,000 |
| 2020-04-29 | $4.39 | $4.61 | $4.38 | $4.57 | $4.29 | 13,110,400 |
| 2020-04-28 | $4.42 | $4.45 | $4.23 | $4.40 | $4.13 | 12,362,140 |
| 2020-04-27 | $4.48 | $4.49 | $4.41 | $4.41 | $4.14 | 8,378,950 |
| 2020-04-24 | $4.53 | $4.67 | $4.45 | $4.48 | $4.21 | 12,740,380 |
| 2020-04-23 | $4.44 | $4.61 | $4.43 | $4.55 | $4.27 | 13,924,130 |
| 2020-04-22 | $4.45 | $4.49 | $4.41 | $4.48 | $4.21 | 6,493,820 |
| 2020-04-21 | $4.56 | $4.58 | $4.40 | $4.45 | $4.18 | 16,594,260 |
| 2020-04-20 | $4.65 | $4.65 | $4.57 | $4.59 | $4.31 | 8,297,590 |
| 2020-04-17 | $4.64 | $4.70 | $4.61 | $4.62 | $4.34 | 13,329,300 |
| 2020-04-16 | $4.57 | $4.63 | $4.53 | $4.60 | $4.32 | 11,843,810 |
| 2020-04-15 | $4.55 | $4.74 | $4.51 | $4.65 | $4.37 | 20,992,950 |
| 2020-04-14 | $4.57 | $4.58 | $4.51 | $4.57 | $4.29 | 12,784,360 |
| 2020-04-13 | $4.50 | $4.63 | $4.44 | $4.56 | $4.28 | 12,687,030 |
| 2020-04-10 | $4.63 | $4.69 | $4.51 | $4.54 | $4.27 | 33,350,060 |
| 2020-04-09 | $4.88 | $4.92 | $4.84 | $4.88 | $4.58 | 29,932,180 |
| 2020-04-08 | $4.85 | $4.87 | $4.78 | $4.87 | $4.58 | 25,388,490 |
| 2020-04-07 | $4.61 | $4.71 | $4.61 | $4.70 | $4.42 | 9,050,910 |
| 2020-04-06 | $4.57 | $4.57 | $4.57 | $4.57 | $4.29 | 0 |
| 2020-04-03 | $4.62 | $4.63 | $4.55 | $4.57 | $4.29 | 6,256,360 |
| 2020-04-02 | $4.45 | $4.62 | $4.45 | $4.62 | $4.34 | 12,524,710 |
| 2020-04-01 | $4.46 | $4.52 | $4.43 | $4.48 | $4.21 | 5,363,760 |
| 2020-03-31 | $4.51 | $4.53 | $4.45 | $4.46 | $4.19 | 4,994,090 |
| 2020-03-30 | $4.55 | $4.55 | $4.42 | $4.48 | $4.21 | 7,867,570 |
| 2020-03-27 | $4.67 | $4.68 | $4.58 | $4.58 | $4.30 | 8,630,350 |
| 2020-03-26 | $4.68 | $4.68 | $4.62 | $4.64 | $4.36 | 5,914,850 |
| 2020-03-25 | $4.72 | $4.74 | $4.65 | $4.69 | $4.41 | 7,838,110 |
| 2020-03-24 | $4.65 | $4.69 | $4.55 | $4.64 | $4.36 | 8,374,530 |
| 2020-03-23 | $4.63 | $4.67 | $4.56 | $4.60 | $4.32 | 9,850,830 |
| 2020-03-20 | $4.77 | $4.77 | $4.68 | $4.76 | $4.47 | 7,534,620 |
| 2020-03-19 | $4.65 | $4.74 | $4.63 | $4.72 | $4.43 | 9,938,210 |
| 2020-03-18 | $4.74 | $4.85 | $4.68 | $4.69 | $4.41 | 9,949,890 |
| 2020-03-17 | $4.79 | $4.84 | $4.65 | $4.73 | $4.44 | 12,217,080 |
| 2020-03-16 | $4.97 | $4.99 | $4.76 | $4.78 | $4.49 | 13,293,050 |
| 2020-03-13 | $4.78 | $4.99 | $4.65 | $4.92 | $4.62 | 20,948,760 |
| 2020-03-12 | $4.98 | $5.06 | $4.96 | $4.99 | $4.69 | 19,171,390 |
| 2020-03-11 | $5.13 | $5.16 | $5.06 | $5.06 | $4.75 | 15,927,770 |
| 2020-03-10 | $5.00 | $5.14 | $4.92 | $5.12 | $4.81 | 23,700,290 |
| 2020-03-09 | $5.16 | $5.20 | $5.04 | $5.05 | $4.74 | 22,520,250 |
| 2020-03-06 | $5.22 | $5.28 | $5.17 | $5.24 | $4.92 | 16,486,950 |
| 2020-03-05 | $5.20 | $5.28 | $5.17 | $5.28 | $4.96 | 20,158,910 |
| 2020-03-04 | $5.13 | $5.19 | $5.08 | $5.15 | $4.84 | 15,413,660 |
| 2020-03-03 | $5.33 | $5.35 | $5.13 | $5.17 | $4.86 | 29,213,630 |
| 2020-03-02 | $5.08 | $5.33 | $5.08 | $5.28 | $4.96 | 24,958,490 |
| 2020-02-28 | $5.17 | $5.26 | $4.99 | $5.00 | $4.70 | 33,239,840 |
| 2020-02-27 | $5.41 | $5.44 | $5.30 | $5.35 | $5.03 | 18,561,880 |
| 2020-02-26 | $5.45 | $5.58 | $5.36 | $5.36 | $5.04 | 31,849,360 |
| 2020-02-25 | $5.40 | $5.54 | $5.35 | $5.50 | $5.17 | 37,439,690 |
| 2020-02-24 | $5.70 | $5.70 | $5.47 | $5.60 | $5.26 | 49,360,100 |
| 2020-02-21 | $5.59 | $5.60 | $5.44 | $5.53 | $5.20 | 43,919,750 |
| 2020-02-20 | $5.40 | $5.64 | $5.37 | $5.56 | $5.22 | 50,299,270 |
| 2020-02-19 | $5.40 | $5.54 | $5.32 | $5.39 | $5.06 | 39,505,690 |
| 2020-02-18 | $5.16 | $5.45 | $5.12 | $5.42 | $5.09 | 52,996,870 |
| 2020-02-17 | $5.02 | $5.19 | $5.01 | $5.18 | $4.87 | 29,110,800 |
| 2020-02-14 | $5.06 | $5.12 | $5.02 | $5.05 | $4.74 | 18,954,630 |
| 2020-02-13 | $5.25 | $5.28 | $5.04 | $5.07 | $4.76 | 28,231,880 |
| 2020-02-12 | $5.13 | $5.19 | $5.03 | $5.19 | $4.88 | 32,443,930 |
| 2020-02-11 | $5.33 | $5.33 | $5.04 | $5.08 | $4.77 | 49,260,800 |
| 2020-02-10 | $5.73 | $5.75 | $5.33 | $5.33 | $5.01 | 86,571,910 |
| 2020-02-07 | $6.02 | $6.09 | $5.65 | $5.92 | $5.56 | 130,319,430 |
| 2020-02-06 | $5.30 | $5.54 | $5.19 | $5.54 | $5.20 | 51,629,870 |
| 2020-02-05 | $4.73 | $5.04 | $4.63 | $5.04 | $4.74 | 39,186,480 |
| 2020-02-04 | $4.17 | $4.72 | $4.17 | $4.58 | $4.30 | 27,210,410 |
| 2020-02-03 | $4.41 | $4.41 | $4.41 | $4.41 | $4.14 | 4,553,600 |
| 2020-01-31 | $4.90 | $4.90 | $4.90 | $4.90 | $4.60 | 0 |
| 2020-01-30 | $4.90 | $4.90 | $4.90 | $4.90 | $4.60 | 0 |
| 2020-01-29 | $4.90 | $4.90 | $4.90 | $4.90 | $4.60 | 0 |
| 2020-01-28 | $4.90 | $4.90 | $4.90 | $4.90 | $4.60 | 0 |
| 2020-01-27 | $4.90 | $4.90 | $4.90 | $4.90 | $4.60 | 0 |
| 2020-01-24 | $4.90 | $4.90 | $4.90 | $4.90 | $4.60 | 0 |
| 2020-01-23 | $5.11 | $5.17 | $4.81 | $4.90 | $4.60 | 23,984,890 |
| 2020-01-22 | $5.17 | $5.21 | $5.04 | $5.18 | $4.87 | 11,725,940 |
| 2020-01-21 | $5.32 | $5.33 | $5.18 | $5.19 | $4.88 | 13,571,320 |
| 2020-01-20 | $5.38 | $5.38 | $5.28 | $5.30 | $4.98 | 11,218,940 |
| 2020-01-17 | $5.43 | $5.45 | $5.34 | $5.35 | $5.03 | 10,549,660 |
| 2020-01-16 | $5.31 | $5.48 | $5.26 | $5.42 | $5.09 | 23,324,480 |
| 2020-01-15 | $5.34 | $5.34 | $5.23 | $5.29 | $4.97 | 12,432,730 |
| 2020-01-14 | $5.39 | $5.41 | $5.35 | $5.37 | $5.05 | 7,955,070 |
| 2020-01-13 | $5.32 | $5.39 | $5.26 | $5.39 | $5.06 | 10,766,030 |
| 2020-01-10 | $5.43 | $5.46 | $5.30 | $5.34 | $5.02 | 10,778,520 |
| 2020-01-09 | $5.44 | $5.46 | $5.37 | $5.41 | $5.08 | 11,251,620 |
| 2020-01-08 | $5.35 | $5.50 | $5.34 | $5.40 | $5.07 | 22,145,290 |
| 2020-01-07 | $5.36 | $5.41 | $5.33 | $5.38 | $5.05 | 14,383,960 |
| 2020-01-06 | $5.19 | $5.42 | $5.16 | $5.36 | $5.04 | 32,050,610 |
| 2020-01-03 | $5.22 | $5.24 | $5.16 | $5.21 | $4.89 | 11,463,100 |
| 2020-01-02 | $5.12 | $5.29 | $5.12 | $5.21 | $4.89 | 19,638,650 |
| 2020-01-01 | $5.11 | $5.11 | $5.11 | $5.11 | $4.80 | 0 |
| 2019-12-31 | $5.11 | $5.16 | $5.09 | $5.11 | $4.80 | 7,603,830 |
| 2019-12-30 | $5.09 | $5.17 | $5.03 | $5.13 | $4.82 | 11,187,990 |
| 2019-12-27 | $5.22 | $5.23 | $5.11 | $5.13 | $4.82 | 18,110,110 |
| 2019-12-26 | $5.06 | $5.28 | $5.03 | $5.26 | $4.94 | 24,786,790 |
| 2019-12-25 | $5.07 | $5.11 | $5.02 | $5.07 | $4.76 | 9,649,760 |
| 2019-12-24 | $4.96 | $5.07 | $4.92 | $5.05 | $4.74 | 9,284,380 |
| 2019-12-23 | $5.12 | $5.12 | $4.95 | $4.97 | $4.67 | 11,161,640 |
| 2019-12-20 | $5.11 | $5.20 | $5.06 | $5.10 | $4.79 | 11,111,790 |
| 2019-12-19 | $5.12 | $5.13 | $5.02 | $5.12 | $4.81 | 13,998,380 |
| 2019-12-18 | $5.04 | $5.25 | $5.03 | $5.12 | $4.81 | 23,464,980 |
| 2019-12-17 | $4.88 | $5.03 | $4.86 | $5.00 | $4.70 | 13,231,500 |
| 2019-12-16 | $4.89 | $4.89 | $4.84 | $4.88 | $4.58 | 7,973,390 |
| 2019-12-13 | $4.84 | $4.87 | $4.83 | $4.86 | $4.57 | 5,630,050 |
| 2019-12-12 | $4.84 | $4.88 | $4.80 | $4.81 | $4.52 | 5,473,640 |
| 2019-12-11 | $4.87 | $4.91 | $4.83 | $4.86 | $4.57 | 7,170,460 |
| 2019-12-10 | $4.87 | $4.88 | $4.84 | $4.87 | $4.58 | 4,431,050 |
| 2019-12-09 | $4.83 | $4.89 | $4.82 | $4.85 | $4.56 | 5,548,400 |
| 2019-12-06 | $4.83 | $4.84 | $4.79 | $4.83 | $4.54 | 6,717,690 |
| 2019-12-05 | $4.80 | $4.85 | $4.80 | $4.83 | $4.54 | 6,035,940 |
| 2019-12-04 | $4.77 | $4.84 | $4.76 | $4.81 | $4.52 | 8,171,140 |
| 2019-12-03 | $4.68 | $4.80 | $4.66 | $4.79 | $4.50 | 8,875,840 |
| 2019-12-02 | $4.75 | $4.76 | $4.68 | $4.70 | $4.42 | 5,777,400 |
| 2019-11-29 | $4.64 | $4.75 | $4.64 | $4.75 | $4.46 | 8,197,070 |
| 2019-11-28 | $4.69 | $4.71 | $4.64 | $4.66 | $4.38 | 3,649,110 |
| 2019-11-27 | $4.66 | $4.70 | $4.64 | $4.69 | $4.41 | 4,274,010 |
| 2019-11-26 | $4.73 | $4.76 | $4.65 | $4.68 | $4.40 | 5,325,350 |
| 2019-11-25 | $4.65 | $4.73 | $4.62 | $4.73 | $4.44 | 7,515,360 |
| 2019-11-22 | $4.62 | $4.76 | $4.60 | $4.70 | $4.42 | 11,700,400 |
| 2019-11-21 | $4.64 | $4.69 | $4.59 | $4.60 | $4.32 | 7,069,850 |
| 2019-11-20 | $4.70 | $4.72 | $4.66 | $4.66 | $4.38 | 4,411,940 |
| 2019-11-19 | $4.66 | $4.72 | $4.64 | $4.71 | $4.43 | 4,966,460 |
| 2019-11-18 | $4.70 | $4.70 | $4.63 | $4.67 | $4.39 | 4,826,810 |
| 2019-11-15 | $4.75 | $4.77 | $4.68 | $4.68 | $4.40 | 4,458,200 |
| 2019-11-14 | $4.76 | $4.81 | $4.74 | $4.75 | $4.46 | 4,525,130 |
| 2019-11-13 | $4.78 | $4.84 | $4.72 | $4.79 | $4.50 | 6,067,700 |
| 2019-11-12 | $4.71 | $4.82 | $4.59 | $4.81 | $4.52 | 11,204,360 |
| 2019-11-11 | $4.91 | $4.91 | $4.67 | $4.73 | $4.44 | 13,531,850 |
| 2019-11-08 | $5.03 | $5.05 | $4.91 | $4.94 | $4.64 | 5,534,870 |
| 2019-11-07 | $4.95 | $5.04 | $4.93 | $5.00 | $4.70 | 5,610,480 |
| 2019-11-06 | $5.00 | $5.02 | $4.92 | $4.96 | $4.66 | 7,934,400 |
| 2019-11-05 | $5.01 | $5.04 | $4.92 | $4.99 | $4.69 | 9,423,140 |
| 2019-11-04 | $5.08 | $5.13 | $5.02 | $5.02 | $4.72 | 8,631,680 |
| 2019-11-01 | $5.11 | $5.12 | $5.02 | $5.09 | $4.78 | 7,088,470 |
| 2019-10-31 | $5.20 | $5.21 | $5.10 | $5.10 | $4.79 | 6,042,230 |
| 2019-10-30 | $5.27 | $5.29 | $5.09 | $5.20 | $4.89 | 14,279,750 |
| 2019-10-29 | $5.37 | $5.38 | $5.27 | $5.27 | $4.95 | 9,954,430 |
| 2019-10-28 | $5.34 | $5.44 | $5.30 | $5.36 | $5.04 | 14,096,950 |
| 2019-10-25 | $5.26 | $5.36 | $5.26 | $5.33 | $5.01 | 10,720,450 |
| 2019-10-24 | $5.35 | $5.36 | $5.25 | $5.27 | $4.95 | 8,302,890 |
| 2019-10-23 | $5.40 | $5.43 | $5.33 | $5.35 | $5.03 | 7,526,030 |
| 2019-10-22 | $5.41 | $5.43 | $5.36 | $5.41 | $5.08 | 7,943,040 |
| 2019-10-21 | $5.30 | $5.43 | $5.26 | $5.43 | $5.10 | 15,086,060 |
| 2019-10-18 | $5.34 | $5.35 | $5.17 | $5.25 | $4.93 | 7,901,370 |
| 2019-10-17 | $5.35 | $5.37 | $5.27 | $5.30 | $4.98 | 4,195,410 |
| 2019-10-16 | $5.39 | $5.41 | $5.32 | $5.33 | $5.01 | 5,331,070 |
| 2019-10-15 | $5.41 | $5.42 | $5.36 | $5.39 | $5.06 | 5,783,570 |
| 2019-10-14 | $5.42 | $5.47 | $5.41 | $5.43 | $5.10 | 9,407,220 |
| 2019-10-11 | $5.42 | $5.42 | $5.28 | $5.37 | $5.05 | 8,302,670 |
| 2019-10-10 | $5.40 | $5.42 | $5.36 | $5.39 | $5.06 | 5,385,730 |
| 2019-10-09 | $5.33 | $5.39 | $5.31 | $5.38 | $5.05 | 3,923,310 |
| 2019-10-08 | $5.29 | $5.44 | $5.29 | $5.33 | $5.01 | 6,898,130 |
| 2019-10-07 | $5.29 | $5.29 | $5.29 | $5.29 | $4.97 | 0 |
| 2019-10-04 | $5.29 | $5.29 | $5.29 | $5.29 | $4.97 | 0 |
| 2019-10-03 | $5.29 | $5.29 | $5.29 | $5.29 | $4.97 | 0 |
| 2019-10-02 | $5.29 | $5.29 | $5.29 | $5.29 | $4.97 | 0 |
| 2019-10-01 | $5.29 | $5.29 | $5.29 | $5.29 | $4.97 | 0 |
| 2019-09-30 | $5.37 | $5.39 | $5.29 | $5.29 | $4.97 | 5,683,960 |
| 2019-09-27 | $5.34 | $5.43 | $5.32 | $5.36 | $5.04 | 8,023,260 |
| 2019-09-26 | $5.52 | $5.56 | $5.34 | $5.35 | $5.03 | 13,179,500 |
| 2019-09-25 | $5.59 | $5.62 | $5.51 | $5.52 | $5.19 | 9,877,420 |
| 2019-09-24 | $5.73 | $5.75 | $5.58 | $5.63 | $5.29 | 12,276,970 |
| 2019-09-23 | $5.81 | $5.81 | $5.62 | $5.70 | $5.36 | 13,731,100 |
| 2019-09-20 | $5.82 | $5.85 | $5.77 | $5.84 | $5.49 | 8,727,090 |
| 2019-09-19 | $5.74 | $5.85 | $5.69 | $5.82 | $5.47 | 13,127,070 |
| 2019-09-18 | $5.83 | $5.85 | $5.72 | $5.74 | $5.39 | 11,097,820 |
| 2019-09-17 | $6.00 | $6.00 | $5.77 | $5.81 | $5.46 | 15,504,610 |
| 2019-09-16 | $6.01 | $6.10 | $5.98 | $6.00 | $5.64 | 20,197,360 |
| 2019-09-13 | $5.99 | $5.99 | $5.99 | $5.99 | $5.63 | 0 |
| 2019-09-12 | $6.00 | $6.05 | $5.95 | $5.99 | $5.63 | 17,565,150 |
| 2019-09-11 | $5.93 | $6.18 | $5.92 | $6.06 | $5.69 | 40,840,380 |
| 2019-09-10 | $5.99 | $6.00 | $5.88 | $5.92 | $5.56 | 20,340,470 |
| 2019-09-09 | $5.93 | $6.02 | $5.86 | $5.99 | $5.63 | 26,277,520 |
| 2019-09-06 | $5.89 | $5.96 | $5.79 | $5.88 | $5.52 | 21,213,710 |
| 2019-09-05 | $5.80 | $5.94 | $5.76 | $5.85 | $5.50 | 31,051,130 |
| 2019-09-04 | $5.67 | $5.76 | $5.63 | $5.72 | $5.37 | 14,601,340 |
| 2019-09-03 | $5.66 | $5.73 | $5.60 | $5.67 | $5.33 | 15,145,060 |
| 2019-09-02 | $5.53 | $5.71 | $5.45 | $5.67 | $5.33 | 17,634,550 |
| 2019-08-30 | $5.76 | $5.76 | $5.45 | $5.51 | $5.18 | 24,335,260 |
| 2019-08-29 | $5.76 | $5.81 | $5.71 | $5.72 | $5.37 | 11,067,850 |
| 2019-08-28 | $5.77 | $5.79 | $5.72 | $5.76 | $5.41 | 10,492,380 |
| 2019-08-27 | $5.69 | $5.82 | $5.67 | $5.76 | $5.41 | 16,895,890 |
| 2019-08-26 | $5.62 | $5.68 | $5.59 | $5.63 | $5.29 | 13,318,460 |
| 2019-08-23 | $5.82 | $5.83 | $5.72 | $5.76 | $5.41 | 11,610,770 |
| 2019-08-22 | $5.87 | $5.88 | $5.77 | $5.84 | $5.49 | 11,676,590 |
| 2019-08-21 | $5.80 | $5.91 | $5.79 | $5.84 | $5.49 | 16,990,160 |
| 2019-08-20 | $5.86 | $5.92 | $5.76 | $5.78 | $5.43 | 21,647,880 |
| 2019-08-19 | $5.74 | $5.89 | $5.73 | $5.87 | $5.51 | 15,932,720 |
| 2019-08-16 | $5.76 | $5.83 | $5.71 | $5.74 | $5.39 | 16,202,490 |
| 2019-08-15 | $5.70 | $5.81 | $5.57 | $5.79 | $5.44 | 21,130,890 |
| 2019-08-14 | $6.02 | $6.05 | $5.79 | $5.81 | $5.46 | 20,718,480 |
| 2019-08-13 | $5.71 | $6.07 | $5.69 | $5.91 | $5.55 | 30,816,020 |
| 2019-08-12 | $5.73 | $5.83 | $5.59 | $5.82 | $5.47 | 19,000,930 |
| 2019-08-09 | $5.96 | $5.98 | $5.68 | $5.71 | $5.36 | 26,709,810 |
| 2019-08-08 | $5.93 | $6.04 | $5.92 | $5.93 | $5.57 | 22,806,560 |
| 2019-08-07 | $6.15 | $6.18 | $5.98 | $6.00 | $5.64 | 26,597,810 |
| 2019-08-06 | $6.31 | $6.40 | $5.87 | $6.08 | $5.71 | 46,416,850 |
| 2019-08-05 | $6.69 | $6.74 | $6.42 | $6.49 | $6.10 | 37,949,330 |
| 2019-08-02 | $6.39 | $6.75 | $6.29 | $6.65 | $6.25 | 41,445,550 |
| 2019-08-01 | $6.54 | $6.68 | $6.52 | $6.59 | $6.19 | 26,502,200 |
| 2019-07-31 | $6.66 | $6.66 | $6.51 | $6.56 | $6.16 | 33,872,180 |
| 2019-07-30 | $6.36 | $6.81 | $6.34 | $6.74 | $6.33 | 59,898,950 |
| 2019-07-29 | $6.40 | $6.45 | $6.26 | $6.37 | $5.98 | 22,877,650 |
| 2019-07-26 | $6.46 | $6.47 | $6.37 | $6.39 | $6.00 | 24,286,210 |
| 2019-07-25 | $6.50 | $6.54 | $6.33 | $6.49 | $6.10 | 54,069,550 |
| 2019-07-24 | $6.74 | $6.85 | $6.70 | $6.80 | $6.39 | 41,191,770 |
| 2019-07-23 | $6.79 | $6.80 | $6.57 | $6.71 | $6.30 | 43,755,740 |
| 2019-07-22 | $7.32 | $7.36 | $6.68 | $6.73 | $6.32 | 75,648,980 |
| 2019-07-19 | $7.46 | $7.58 | $7.24 | $7.25 | $6.81 | 73,287,260 |
| 2019-07-18 | $7.52 | $7.70 | $7.21 | $7.42 | $6.97 | 85,075,650 |
| 2019-07-17 | $7.63 | $7.78 | $7.35 | $7.54 | $7.08 | 142,417,160 |
| 2019-07-16 | $6.88 | $7.41 | $6.88 | $7.41 | $6.96 | 88,430,990 |
| 2019-07-15 | $6.85 | $6.95 | $6.70 | $6.74 | $6.33 | 45,911,270 |
| 2019-07-12 | $6.44 | $6.72 | $6.41 | $6.63 | $6.23 | 33,475,110 |
| 2019-07-11 | $6.28 | $6.48 | $6.24 | $6.39 | $6.00 | 18,816,320 |
| 2019-07-10 | $6.31 | $6.37 | $6.21 | $6.25 | $5.87 | 7,843,280 |
| 2019-07-09 | $6.29 | $6.36 | $6.16 | $6.35 | $5.97 | 12,138,600 |
| 2019-07-08 | $6.65 | $6.68 | $6.20 | $6.27 | $5.89 | 22,530,440 |
| 2019-07-05 | $6.67 | $6.70 | $6.62 | $6.70 | $6.29 | 8,102,970 |
| 2019-07-04 | $6.73 | $6.77 | $6.62 | $6.66 | $6.26 | 10,881,200 |
| 2019-07-03 | $6.87 | $6.88 | $6.67 | $6.76 | $6.35 | 17,172,510 |
| 2019-07-02 | $6.91 | $6.95 | $6.78 | $6.83 | $6.42 | 25,885,910 |
| 2019-07-01 | $6.91 | $7.04 | $6.76 | $6.98 | $6.56 | 47,950,220 |
| 2019-06-28 | $6.78 | $6.95 | $6.72 | $6.76 | $6.35 | 47,811,080 |
| 2019-06-27 | $6.63 | $6.70 | $6.50 | $6.65 | $6.25 | 22,121,790 |
| 2019-06-26 | $6.54 | $6.63 | $6.49 | $6.56 | $6.16 | 10,648,930 |
| 2019-06-25 | $6.60 | $6.65 | $6.49 | $6.57 | $6.17 | 15,280,140 |
| 2019-06-24 | $6.68 | $6.70 | $6.54 | $6.59 | $6.19 | 13,048,130 |
| 2019-06-21 | $6.64 | $6.67 | $6.56 | $6.63 | $6.23 | 21,991,880 |
| 2019-06-20 | $6.47 | $6.69 | $6.41 | $6.58 | $6.18 | 23,639,410 |
| 2019-06-19 | $6.51 | $6.62 | $6.45 | $6.46 | $6.07 | 21,961,070 |
| 2019-06-18 | $6.38 | $6.38 | $6.25 | $6.36 | $5.98 | 9,419,160 |
| 2019-06-17 | $6.36 | $6.38 | $6.24 | $6.37 | $5.98 | 13,190,330 |
| 2019-06-14 | $6.70 | $6.71 | $6.32 | $6.33 | $5.95 | 30,287,480 |
| 2019-06-13 | $6.32 | $6.75 | $6.26 | $6.68 | $6.28 | 45,485,130 |
| 2019-06-12 | $6.42 | $6.52 | $6.35 | $6.36 | $5.98 | 17,511,820 |
| 2019-06-11 | $6.18 | $6.50 | $6.16 | $6.46 | $6.07 | 28,878,910 |
| 2019-06-10 | $6.20 | $6.26 | $6.09 | $6.16 | $5.79 | 11,917,580 |
| 2019-06-07 | $6.21 | $6.21 | $6.21 | $6.21 | $5.83 | 0 |
| 2019-06-06 | $6.25 | $6.29 | $6.15 | $6.21 | $5.83 | 11,830,300 |
| 2019-06-05 | $6.40 | $6.45 | $6.24 | $6.27 | $5.89 | 10,764,130 |
| 2019-06-04 | $6.48 | $6.51 | $6.19 | $6.35 | $5.97 | 23,717,190 |
| 2019-06-03 | $6.69 | $6.76 | $6.46 | $6.50 | $6.11 | 24,183,630 |
| 2019-05-31 | $6.64 | $6.67 | $6.50 | $6.53 | $6.14 | 22,395,700 |
| 2019-05-30 | $6.58 | $6.73 | $6.51 | $6.64 | $6.24 | 24,813,230 |
| 2019-05-29 | $6.58 | $6.64 | $6.52 | $6.62 | $6.22 | 21,052,140 |
| 2019-05-28 | $6.57 | $6.78 | $6.54 | $6.63 | $6.23 | 32,465,430 |
| 2019-05-27 | $6.43 | $6.65 | $6.31 | $6.59 | $6.19 | 30,967,130 |
| 2019-05-24 | $6.28 | $6.48 | $6.28 | $6.33 | $5.95 | 22,822,920 |
| 2019-05-23 | $6.42 | $6.49 | $6.28 | $6.30 | $5.92 | 23,538,440 |
| 2019-05-22 | $6.49 | $6.63 | $6.38 | $6.45 | $6.06 | 26,117,990 |
| 2019-05-21 | $6.49 | $6.68 | $6.37 | $6.56 | $6.16 | 34,576,940 |
| 2019-05-20 | $6.67 | $6.70 | $6.16 | $6.40 | $6.01 | 31,448,010 |
| 2019-05-17 | $6.90 | $6.92 | $6.51 | $6.59 | $6.19 | 48,782,930 |
| 2019-05-16 | $6.90 | $7.13 | $6.80 | $6.90 | $6.48 | 55,297,550 |
| 2019-05-15 | $6.75 | $7.03 | $6.65 | $6.95 | $6.53 | 71,959,510 |
| 2019-05-14 | $6.63 | $6.81 | $6.58 | $6.65 | $6.25 | 55,696,690 |
| 2019-05-13 | $6.78 | $7.14 | $6.60 | $6.79 | $6.38 | 94,958,370 |
| 2019-05-10 | $6.59 | $6.59 | $6.40 | $6.59 | $6.19 | 46,516,570 |
| 2019-05-09 | $6.01 | $6.13 | $5.92 | $5.99 | $5.63 | 33,366,030 |
| 2019-05-08 | $5.92 | $6.17 | $5.90 | $6.10 | $5.73 | 34,574,630 |
| 2019-05-07 | $6.23 | $6.43 | $5.97 | $6.11 | $5.74 | 47,410,980 |
| 2019-05-06 | $6.58 | $6.58 | $6.23 | $6.23 | $5.85 | 36,810,850 |
| 2019-05-03 | $6.92 | $6.92 | $6.92 | $6.92 | $6.50 | 0 |
| 2019-05-02 | $6.92 | $6.92 | $6.92 | $6.92 | $6.50 | 0 |
| 2019-05-01 | $6.92 | $6.92 | $6.92 | $6.92 | $6.50 | 0 |
| 2019-04-30 | $6.84 | $7.05 | $6.69 | $6.92 | $6.50 | 31,784,170 |
| 2019-04-29 | $7.22 | $7.24 | $6.73 | $6.88 | $6.46 | 43,968,400 |
| 2019-04-26 | $7.24 | $7.40 | $7.06 | $7.13 | $6.70 | 40,368,530 |
| 2019-04-25 | $8.03 | $8.05 | $7.28 | $7.30 | $6.86 | 84,564,080 |
| 2019-04-24 | $7.78 | $8.15 | $7.76 | $8.09 | $7.60 | 65,966,490 |
| 2019-04-23 | $8.25 | $8.26 | $7.65 | $7.76 | $7.29 | 78,571,480 |
| 2019-04-22 | $8.10 | $8.58 | $7.90 | $8.29 | $7.79 | 90,429,390 |
| 2019-04-19 | $8.18 | $8.63 | $7.83 | $8.26 | $7.76 | 89,149,220 |
| 2019-04-18 | $8.58 | $8.73 | $8.30 | $8.38 | $7.73 | 115,333,440 |
| 2019-04-17 | $7.89 | $8.71 | $7.82 | $8.71 | $8.04 | 156,229,420 |
| 2019-04-16 | $7.66 | $7.97 | $7.58 | $7.92 | $7.31 | 61,941,070 |
| 2019-04-15 | $8.09 | $8.16 | $7.65 | $7.66 | $7.07 | 68,913,550 |
| 2019-04-12 | $7.61 | $8.16 | $7.58 | $7.85 | $7.24 | 88,481,290 |
| 2019-04-11 | $7.82 | $8.13 | $7.68 | $7.68 | $7.09 | 79,590,240 |
| 2019-04-10 | $7.96 | $8.35 | $7.72 | $7.98 | $7.36 | 96,582,800 |
| 2019-04-09 | $8.35 | $8.35 | $7.85 | $8.09 | $7.47 | 99,794,400 |
| 2019-04-08 | $8.39 | $8.65 | $8.06 | $8.61 | $7.94 | 132,855,940 |
| 2019-04-05 | $8.00 | $8.00 | $8.00 | $8.00 | $7.38 | 0 |
| 2019-04-04 | $7.79 | $8.34 | $7.55 | $8.00 | $7.38 | 142,288,480 |
| 2019-04-03 | $7.37 | $7.80 | $7.27 | $7.58 | $6.99 | 93,328,360 |
| 2019-04-02 | $7.17 | $7.97 | $7.17 | $7.54 | $6.96 | 153,493,550 |
| 2019-04-01 | $7.31 | $7.54 | $7.10 | $7.29 | $6.73 | 174,047,930 |
| 2019-03-29 | $6.19 | $6.85 | $6.06 | $6.85 | $6.32 | 82,363,650 |
| 2019-03-28 | $6.51 | $6.67 | $6.22 | $6.23 | $5.75 | 109,362,400 |
| 2019-03-27 | $6.41 | $6.60 | $6.41 | $6.60 | $6.09 | 129,844,560 |
| 2019-03-26 | $6.24 | $6.38 | $5.96 | $6.00 | $5.54 | 48,518,610 |
| 2019-03-25 | $5.85 | $6.28 | $5.83 | $6.15 | $5.67 | 53,603,410 |
| 2019-03-22 | $6.01 | $6.05 | $5.82 | $5.99 | $5.53 | 35,944,350 |
| 2019-03-21 | $6.05 | $6.18 | $6.00 | $6.06 | $5.59 | 43,034,410 |
| 2019-03-20 | $6.23 | $6.27 | $5.95 | $6.09 | $5.62 | 73,113,490 |
| 2019-03-19 | $5.81 | $6.45 | $5.77 | $6.40 | $5.91 | 89,414,970 |
| 2019-03-18 | $6.16 | $6.16 | $5.78 | $5.92 | $5.46 | 80,466,720 |
| 2019-03-15 | $5.23 | $5.70 | $5.23 | $5.60 | $5.17 | 54,243,600 |
| 2019-03-14 | $5.24 | $5.40 | $5.13 | $5.18 | $4.78 | 20,232,300 |
| 2019-03-13 | $5.34 | $5.42 | $5.26 | $5.29 | $4.88 | 20,886,440 |
| 2019-03-12 | $5.35 | $5.49 | $5.28 | $5.37 | $4.96 | 26,522,230 |
| 2019-03-11 | $5.12 | $5.34 | $5.12 | $5.34 | $4.93 | 20,985,430 |
| 2019-03-08 | $5.40 | $5.42 | $5.10 | $5.11 | $4.72 | 39,379,940 |
| 2019-03-07 | $5.46 | $5.54 | $5.39 | $5.46 | $5.04 | 25,757,270 |
| 2019-03-06 | $5.32 | $5.56 | $5.29 | $5.49 | $5.07 | 33,688,750 |
| 2019-03-05 | $5.18 | $5.29 | $5.15 | $5.28 | $4.87 | 16,514,890 |
| 2019-03-04 | $5.13 | $5.30 | $5.13 | $5.22 | $4.82 | 26,017,710 |
| 2019-03-01 | $5.08 | $5.13 | $5.03 | $5.11 | $4.72 | 13,783,580 |
| 2019-02-28 | $5.04 | $5.14 | $5.04 | $5.08 | $4.69 | 13,259,380 |
| 2019-02-27 | $5.02 | $5.21 | $5.01 | $5.07 | $4.68 | 24,876,350 |
| 2019-02-26 | $5.00 | $5.19 | $4.97 | $5.03 | $4.64 | 31,401,720 |
| 2019-02-25 | $4.80 | $5.04 | $4.78 | $4.99 | $4.60 | 31,181,700 |
| 2019-02-22 | $4.66 | $4.79 | $4.66 | $4.78 | $4.41 | 14,263,440 |
| 2019-02-21 | $4.74 | $4.78 | $4.66 | $4.68 | $4.32 | 15,092,970 |
| 2019-02-20 | $4.73 | $4.79 | $4.69 | $4.74 | $4.37 | 13,175,170 |
| 2019-02-19 | $4.76 | $4.83 | $4.66 | $4.73 | $4.36 | 16,710,420 |
| 2019-02-18 | $4.61 | $4.80 | $4.61 | $4.77 | $4.40 | 19,477,050 |
| 2019-02-15 | $4.64 | $4.68 | $4.58 | $4.58 | $4.23 | 10,460,410 |
| 2019-02-14 | $4.61 | $4.72 | $4.57 | $4.63 | $4.27 | 12,699,000 |
| 2019-02-13 | $4.54 | $4.64 | $4.51 | $4.61 | $4.25 | 12,816,240 |
| 2019-02-12 | $4.45 | $4.56 | $4.45 | $4.54 | $4.19 | 8,607,210 |
| 2019-02-11 | $4.35 | $4.48 | $4.35 | $4.47 | $4.12 | 13,006,090 |
| 2019-02-08 | $4.34 | $4.34 | $4.34 | $4.34 | $4.00 | 0 |
| 2019-02-07 | $4.34 | $4.34 | $4.34 | $4.34 | $4.00 | 0 |
| 2019-02-06 | $4.34 | $4.34 | $4.34 | $4.34 | $4.00 | 0 |
| 2019-02-05 | $4.34 | $4.34 | $4.34 | $4.34 | $4.00 | 0 |
| 2019-02-04 | $4.34 | $4.34 | $4.34 | $4.34 | $4.00 | 0 |
| 2019-02-01 | $4.22 | $4.35 | $4.22 | $4.34 | $4.00 | 8,116,940 |
| 2019-01-31 | $4.32 | $4.35 | $4.15 | $4.20 | $3.88 | 13,677,480 |
| 2019-01-30 | $4.43 | $4.44 | $4.29 | $4.30 | $3.97 | 7,884,380 |
| 2019-01-29 | $4.51 | $4.53 | $4.32 | $4.41 | $4.07 | 10,228,010 |
| 2019-01-28 | $4.63 | $4.70 | $4.47 | $4.51 | $4.16 | 20,278,130 |
| 2019-01-25 | $4.74 | $4.79 | $4.68 | $4.73 | $4.36 | 11,692,800 |
| 2019-01-24 | $4.69 | $4.79 | $4.68 | $4.71 | $4.35 | 13,096,750 |
| 2019-01-23 | $4.56 | $4.81 | $4.54 | $4.73 | $4.36 | 23,401,350 |
| 2019-01-22 | $4.62 | $4.64 | $4.53 | $4.56 | $4.21 | 7,975,350 |
| 2019-01-21 | $4.62 | $4.68 | $4.59 | $4.62 | $4.26 | 7,825,180 |
| 2019-01-18 | $4.64 | $4.64 | $4.53 | $4.62 | $4.26 | 11,633,960 |
| 2019-01-17 | $4.56 | $4.75 | $4.51 | $4.63 | $4.27 | 16,348,690 |
| 2019-01-16 | $4.57 | $4.61 | $4.51 | $4.56 | $4.21 | 7,723,920 |
| 2019-01-15 | $4.55 | $4.57 | $4.50 | $4.56 | $4.21 | 8,164,260 |
| 2019-01-14 | $4.47 | $4.60 | $4.44 | $4.56 | $4.21 | 13,499,940 |
| 2019-01-11 | $4.37 | $4.46 | $4.36 | $4.45 | $4.11 | 5,646,560 |
| 2019-01-10 | $4.41 | $4.43 | $4.35 | $4.37 | $4.03 | 5,074,110 |
| 2019-01-09 | $4.38 | $4.48 | $4.38 | $4.42 | $4.08 | 7,428,330 |
| 2019-01-08 | $4.42 | $4.42 | $4.36 | $4.39 | $4.05 | 3,741,580 |
| 2019-01-07 | $4.37 | $4.42 | $4.32 | $4.42 | $4.08 | 7,053,210 |
| 2019-01-04 | $4.21 | $4.35 | $4.19 | $4.35 | $4.01 | 6,883,590 |
| 2019-01-03 | $4.40 | $4.41 | $4.26 | $4.27 | $3.94 | 7,015,130 |
| 2019-01-02 | $4.30 | $4.63 | $4.23 | $4.36 | $4.02 | 10,377,700 |
| 2019-01-01 | $4.22 | $4.22 | $4.22 | $4.22 | $3.89 | 0 |
| 2018-12-31 | $4.22 | $4.22 | $4.22 | $4.22 | $3.89 | 0 |
| 2018-12-28 | $4.18 | $4.25 | $4.18 | $4.22 | $3.89 | 4,731,630 |
| 2018-12-27 | $4.32 | $4.33 | $4.16 | $4.16 | $3.84 | 4,538,140 |
| 2018-12-26 | $4.21 | $4.27 | $4.21 | $4.23 | $3.90 | 4,545,140 |
| 2018-12-25 | $4.28 | $4.31 | $4.11 | $4.21 | $3.88 | 8,126,450 |
| 2018-12-24 | $4.26 | $4.35 | $4.26 | $4.33 | $4.00 | 3,937,900 |
| 2018-12-21 | $4.24 | $4.31 | $4.24 | $4.28 | $3.95 | 3,524,300 |
| 2018-12-20 | $4.31 | $4.33 | $4.23 | $4.28 | $3.95 | 4,740,760 |
| 2018-12-19 | $4.39 | $4.39 | $4.32 | $4.32 | $3.99 | 4,585,990 |
| 2018-12-18 | $4.39 | $4.45 | $4.36 | $4.39 | $4.05 | 4,044,480 |
| 2018-12-17 | $4.37 | $4.44 | $4.32 | $4.43 | $4.09 | 4,611,640 |
| 2018-12-14 | $4.47 | $4.50 | $4.36 | $4.36 | $4.02 | 5,858,530 |
| 2018-12-13 | $4.48 | $4.53 | $4.42 | $4.49 | $4.14 | 5,942,390 |
| 2018-12-12 | $4.47 | $4.49 | $4.42 | $4.43 | $4.09 | 4,081,900 |
| 2018-12-11 | $4.48 | $4.50 | $4.41 | $4.45 | $4.11 | 3,820,120 |
| 2018-12-10 | $4.49 | $4.50 | $4.44 | $4.47 | $4.12 | 3,591,290 |
| 2018-12-07 | $4.51 | $4.54 | $4.49 | $4.51 | $4.16 | 3,390,940 |
| 2018-12-06 | $4.62 | $4.62 | $4.49 | $4.52 | $4.17 | 7,698,040 |
| 2018-12-05 | $4.65 | $4.67 | $4.60 | $4.64 | $4.28 | 6,444,620 |
| 2018-12-04 | $4.68 | $4.71 | $4.64 | $4.70 | $4.34 | 6,634,180 |
| 2018-12-03 | $4.65 | $4.73 | $4.63 | $4.67 | $4.31 | 8,856,600 |
| 2018-11-30 | $4.51 | $4.56 | $4.45 | $4.54 | $4.19 | 5,329,230 |
| 2018-11-29 | $4.63 | $4.67 | $4.50 | $4.50 | $4.15 | 6,321,700 |
| 2018-11-28 | $4.56 | $4.62 | $4.52 | $4.62 | $4.26 | 5,702,420 |
| 2018-11-27 | $4.54 | $4.60 | $4.51 | $4.56 | $4.21 | 6,064,660 |
| 2018-11-26 | $4.48 | $4.55 | $4.44 | $4.51 | $4.16 | 6,932,160 |
| 2018-11-23 | $4.78 | $4.80 | $4.45 | $4.48 | $4.13 | 16,580,360 |
| 2018-11-22 | $4.90 | $4.91 | $4.76 | $4.81 | $4.44 | 17,260,810 |
| 2018-11-21 | $4.54 | $4.93 | $4.51 | $4.88 | $4.50 | 25,551,430 |
| 2018-11-20 | $4.78 | $4.78 | $4.58 | $4.60 | $4.24 | 12,346,880 |
| 2018-11-19 | $4.83 | $4.85 | $4.75 | $4.80 | $4.43 | 12,462,620 |
| 2018-11-16 | $4.76 | $4.80 | $4.69 | $4.80 | $4.43 | 13,414,010 |
| 2018-11-15 | $4.67 | $4.75 | $4.67 | $4.74 | $4.37 | 8,752,800 |
| 2018-11-14 | $4.70 | $4.79 | $4.68 | $4.70 | $4.34 | 10,778,350 |
| 2018-11-13 | $4.59 | $4.76 | $4.57 | $4.73 | $4.36 | 15,878,900 |
| 2018-11-12 | $4.53 | $4.65 | $4.51 | $4.65 | $4.29 | 8,412,820 |
| 2018-11-09 | $4.54 | $4.62 | $4.50 | $4.56 | $4.21 | 6,115,500 |
| 2018-11-08 | $4.65 | $4.71 | $4.51 | $4.53 | $4.18 | 8,916,080 |
| 2018-11-07 | $4.62 | $4.70 | $4.58 | $4.64 | $4.28 | 12,051,540 |
| 2018-11-06 | $4.59 | $4.59 | $4.52 | $4.57 | $4.22 | 6,054,840 |
| 2018-11-05 | $4.60 | $4.65 | $4.51 | $4.61 | $4.25 | 9,403,830 |
| 2018-11-02 | $4.51 | $4.60 | $4.51 | $4.59 | $4.24 | 12,791,940 |
| 2018-11-01 | $4.38 | $4.53 | $4.38 | $4.45 | $4.11 | 12,325,570 |
| 2018-10-31 | $4.34 | $4.42 | $4.34 | $4.37 | $4.03 | 6,795,540 |
| 2018-10-30 | $4.31 | $4.38 | $4.24 | $4.33 | $4.00 | 6,911,950 |
| 2018-10-29 | $4.31 | $4.36 | $4.27 | $4.31 | $3.98 | 7,097,770 |
| 2018-10-26 | $4.32 | $4.41 | $4.30 | $4.31 | $3.98 | 7,662,480 |
| 2018-10-25 | $4.13 | $4.32 | $4.13 | $4.29 | $3.96 | 9,342,830 |
| 2018-10-24 | $4.26 | $4.36 | $4.25 | $4.29 | $3.96 | 7,394,340 |
| 2018-10-23 | $4.41 | $4.44 | $4.28 | $4.31 | $3.98 | 10,318,610 |
| 2018-10-22 | $4.14 | $4.44 | $4.14 | $4.39 | $4.05 | 16,077,590 |
| 2018-10-19 | $3.94 | $4.18 | $3.87 | $4.14 | $3.82 | 13,374,560 |
| 2018-10-18 | $4.05 | $4.10 | $4.00 | $4.01 | $3.70 | 8,170,220 |
| 2018-10-17 | $4.09 | $4.11 | $4.01 | $4.09 | $3.77 | 8,883,930 |
| 2018-10-16 | $4.26 | $4.26 | $3.95 | $4.00 | $3.69 | 12,204,780 |
| 2018-10-15 | $4.27 | $4.36 | $4.23 | $4.24 | $3.91 | 6,292,460 |
| 2018-10-12 | $4.21 | $4.42 | $4.15 | $4.28 | $3.95 | 11,354,330 |
| 2018-10-11 | $4.60 | $4.74 | $4.36 | $4.36 | $4.02 | 16,400,190 |
| 2018-10-10 | $5.00 | $5.03 | $4.80 | $4.84 | $4.47 | 12,229,180 |
| 2018-10-09 | $5.07 | $5.08 | $4.99 | $5.01 | $4.62 | 7,974,030 |
| 2018-10-08 | $5.18 | $5.21 | $5.00 | $5.03 | $4.64 | 11,514,360 |
| 2018-10-05 | $5.21 | $5.21 | $5.21 | $5.21 | $4.81 | 0 |
| 2018-10-04 | $5.21 | $5.21 | $5.21 | $5.21 | $4.81 | 0 |
| 2018-10-03 | $5.21 | $5.21 | $5.21 | $5.21 | $4.81 | 0 |
| 2018-10-02 | $5.21 | $5.21 | $5.21 | $5.21 | $4.81 | 0 |
| 2018-10-01 | $5.21 | $5.21 | $5.21 | $5.21 | $4.81 | 0 |
| 2018-09-28 | $5.18 | $5.24 | $5.15 | $5.21 | $4.81 | 4,728,710 |
| 2018-09-27 | $5.25 | $5.27 | $5.15 | $5.15 | $4.75 | 5,300,600 |
| 2018-09-26 | $5.28 | $5.29 | $5.19 | $5.23 | $4.83 | 7,117,810 |
| 2018-09-25 | $5.26 | $5.31 | $5.22 | $5.26 | $4.85 | 4,770,990 |
| 2018-09-24 | $5.27 | $5.27 | $5.27 | $5.27 | $4.86 | 0 |
| 2018-09-21 | $5.18 | $5.29 | $5.18 | $5.27 | $4.86 | 7,645,030 |
| 2018-09-20 | $5.18 | $5.25 | $5.17 | $5.18 | $4.78 | 5,379,260 |
| 2018-09-19 | $5.10 | $5.22 | $5.08 | $5.18 | $4.78 | 6,532,430 |
| 2018-09-18 | $5.04 | $5.14 | $5.01 | $5.12 | $4.72 | 5,821,440 |
| 2018-09-17 | $5.22 | $5.24 | $5.04 | $5.04 | $4.65 | 6,530,180 |
| 2018-09-14 | $5.26 | $5.28 | $5.23 | $5.24 | $4.84 | 4,226,760 |
| 2018-09-13 | $5.28 | $5.35 | $5.22 | $5.26 | $4.85 | 4,914,890 |
| 2018-09-12 | $5.33 | $5.34 | $5.26 | $5.27 | $4.86 | 4,226,680 |
| 2018-09-11 | $5.38 | $5.39 | $5.30 | $5.33 | $4.92 | 5,525,120 |
| 2018-09-10 | $5.43 | $5.43 | $5.32 | $5.39 | $4.97 | 5,680,150 |
| 2018-09-07 | $5.38 | $5.47 | $5.38 | $5.43 | $5.01 | 11,449,900 |
| 2018-09-06 | $5.40 | $5.43 | $5.32 | $5.34 | $4.93 | 10,443,920 |
| 2018-09-05 | $5.50 | $5.51 | $5.41 | $5.42 | $5.00 | 10,915,920 |
| 2018-09-04 | $5.50 | $5.55 | $5.47 | $5.51 | $5.08 | 8,631,020 |
| 2018-09-03 | $5.55 | $5.59 | $5.48 | $5.50 | $5.08 | 8,218,680 |
| 2018-08-31 | $5.57 | $5.61 | $5.56 | $5.56 | $5.13 | 5,985,620 |
| 2018-08-30 | $5.64 | $5.66 | $5.57 | $5.58 | $5.15 | 8,334,660 |
| 2018-08-29 | $5.65 | $5.70 | $5.63 | $5.66 | $5.22 | 6,249,770 |
| 2018-08-28 | $5.69 | $5.71 | $5.63 | $5.65 | $5.21 | 7,457,150 |
| 2018-08-27 | $5.61 | $5.70 | $5.56 | $5.70 | $5.26 | 10,840,060 |
| 2018-08-24 | $5.64 | $5.67 | $5.60 | $5.61 | $5.18 | 5,240,140 |
| 2018-08-23 | $5.65 | $5.69 | $5.61 | $5.64 | $5.20 | 6,666,070 |
| 2018-08-22 | $5.72 | $5.75 | $5.64 | $5.65 | $5.21 | 6,497,150 |
| 2018-08-21 | $5.73 | $5.78 | $5.69 | $5.76 | $5.32 | 7,907,440 |
| 2018-08-20 | $5.66 | $5.74 | $5.60 | $5.74 | $5.30 | 7,993,870 |
| 2018-08-17 | $5.76 | $5.80 | $5.68 | $5.68 | $5.24 | 7,826,890 |
| 2018-08-16 | $5.74 | $5.78 | $5.65 | $5.74 | $5.30 | 6,711,970 |
| 2018-08-15 | $5.88 | $5.89 | $5.74 | $5.75 | $5.31 | 8,910,050 |
| 2018-08-14 | $5.90 | $5.96 | $5.84 | $5.88 | $5.43 | 8,315,070 |
| 2018-08-13 | $5.92 | $5.95 | $5.80 | $5.93 | $5.47 | 13,252,510 |
| 2018-08-10 | $5.99 | $6.05 | $5.95 | $6.02 | $5.56 | 9,802,230 |
| 2018-08-09 | $5.97 | $6.08 | $5.93 | $6.03 | $5.56 | 18,930,250 |
| 2018-08-08 | $5.86 | $6.16 | $5.85 | $6.02 | $5.56 | 25,744,620 |
| 2018-08-07 | $5.71 | $6.09 | $5.67 | $5.96 | $5.50 | 16,285,010 |
| 2018-08-06 | $5.78 | $5.85 | $5.66 | $5.71 | $5.27 | 11,966,740 |
| 2018-08-03 | $5.84 | $5.96 | $5.73 | $5.81 | $5.36 | 11,078,820 |
| 2018-08-02 | $5.77 | $5.85 | $5.71 | $5.84 | $5.39 | 21,601,970 |
| 2018-08-01 | $5.94 | $6.01 | $5.80 | $5.83 | $5.38 | 13,183,580 |
| 2018-07-31 | $5.93 | $5.96 | $5.87 | $5.91 | $5.45 | 6,851,620 |
| 2018-07-30 | $6.03 | $6.08 | $5.90 | $5.93 | $5.47 | 10,183,600 |
| 2018-07-27 | $5.97 | $6.06 | $5.95 | $6.03 | $5.56 | 9,295,100 |
| 2018-07-26 | $6.04 | $6.05 | $5.95 | $5.97 | $5.51 | 11,851,660 |
| 2018-07-25 | $6.03 | $6.11 | $5.99 | $6.06 | $5.59 | 11,248,050 |
| 2018-07-24 | $5.84 | $6.07 | $5.81 | $6.03 | $5.56 | 19,471,840 |
| 2018-07-23 | $5.80 | $5.85 | $5.71 | $5.84 | $5.39 | 12,489,060 |
| 2018-07-20 | $5.78 | $5.84 | $5.69 | $5.80 | $5.35 | 9,845,240 |
| 2018-07-19 | $5.85 | $5.87 | $5.69 | $5.73 | $5.29 | 16,112,570 |
| 2018-07-18 | $5.93 | $5.95 | $5.85 | $5.87 | $5.42 | 9,107,050 |
| 2018-07-17 | $5.91 | $5.97 | $5.82 | $5.89 | $5.44 | 9,673,570 |
| 2018-07-16 | $6.01 | $6.08 | $5.96 | $5.97 | $5.51 | 10,607,170 |
| 2018-07-13 | $5.89 | $6.01 | $5.88 | $5.99 | $5.53 | 13,841,870 |
| 2018-07-12 | $5.75 | $5.95 | $5.72 | $5.89 | $5.44 | 16,555,990 |
| 2018-07-11 | $6.00 | $6.00 | $5.64 | $5.72 | $5.28 | 28,627,010 |
| 2018-07-10 | $6.02 | $6.10 | $6.00 | $6.08 | $5.61 | 16,406,580 |
| 2018-07-09 | $6.04 | $6.15 | $6.03 | $6.14 | $5.67 | 15,837,430 |
| 2018-07-06 | $5.98 | $6.12 | $5.92 | $6.03 | $5.56 | 11,097,820 |
| 2018-07-05 | $6.03 | $6.07 | $5.94 | $5.98 | $5.52 | 11,545,740 |
| 2018-07-04 | $6.16 | $6.17 | $6.02 | $6.03 | $5.56 | 9,805,150 |
| 2018-07-03 | $6.20 | $6.20 | $6.02 | $6.19 | $5.71 | 11,655,790 |
| 2018-07-02 | $6.17 | $6.29 | $6.10 | $6.15 | $5.67 | 11,258,070 |
| 2018-06-29 | $6.00 | $6.23 | $6.00 | $6.18 | $5.70 | 11,592,900 |
| 2018-06-28 | $6.12 | $6.22 | $5.95 | $6.00 | $5.54 | 15,043,320 |
| 2018-06-27 | $6.23 | $6.27 | $6.13 | $6.14 | $5.67 | 9,104,940 |
| 2018-06-26 | $6.08 | $6.28 | $6.06 | $6.22 | $5.74 | 9,095,780 |
| 2018-06-25 | $6.26 | $6.30 | $6.14 | $6.16 | $5.68 | 10,308,890 |
| 2018-06-22 | $6.05 | $6.21 | $5.91 | $6.18 | $5.70 | 8,737,740 |
| 2018-06-21 | $6.12 | $6.29 | $6.09 | $6.09 | $5.62 | 13,647,100 |
| 2018-06-20 | $6.07 | $6.22 | $5.92 | $6.15 | $5.67 | 17,795,720 |
| 2018-06-19 | $6.32 | $6.44 | $5.95 | $6.06 | $5.59 | 28,558,000 |
| 2018-06-18 | $6.45 | $6.45 | $6.45 | $6.45 | $5.95 | 0 |
| 2018-06-15 | $6.57 | $6.59 | $6.39 | $6.45 | $5.95 | 18,527,870 |
| 2018-06-14 | $6.71 | $6.79 | $6.47 | $6.55 | $6.04 | 23,430,200 |
| 2018-06-13 | $6.86 | $6.90 | $6.75 | $6.77 | $6.25 | 12,083,210 |
| 2018-06-12 | $6.86 | $6.88 | $6.75 | $6.87 | $6.34 | 12,770,830 |
| 2018-06-11 | $6.79 | $6.92 | $6.75 | $6.86 | $6.33 | 12,385,840 |
| 2018-06-08 | $6.91 | $6.92 | $6.75 | $6.86 | $6.33 | 15,033,470 |
| 2018-06-07 | $6.86 | $7.05 | $6.81 | $6.90 | $6.37 | 26,328,040 |
| 2018-06-06 | $6.82 | $6.88 | $6.72 | $6.87 | $6.34 | 18,174,680 |
| 2018-06-05 | $6.65 | $6.85 | $6.65 | $6.84 | $6.31 | 21,194,110 |
| 2018-06-04 | $6.69 | $6.75 | $6.57 | $6.63 | $6.12 | 13,894,200 |
| 2018-06-01 | $6.78 | $6.78 | $6.60 | $6.65 | $6.14 | 19,274,950 |
| 2018-05-31 | $6.81 | $6.84 | $6.68 | $6.83 | $6.30 | 16,415,410 |
| 2018-05-30 | $6.82 | $6.90 | $6.60 | $6.74 | $6.22 | 27,374,830 |
| 2018-05-29 | $7.11 | $7.14 | $6.91 | $6.97 | $6.43 | 21,377,950 |
| 2018-05-28 | $7.05 | $7.22 | $7.02 | $7.10 | $6.55 | 18,806,020 |
| 2018-05-25 | $7.20 | $7.31 | $6.98 | $7.08 | $6.53 | 35,088,220 |
| 2018-05-24 | $7.38 | $7.46 | $7.25 | $7.29 | $6.73 | 20,615,000 |
| 2018-05-23 | $7.46 | $7.52 | $7.31 | $7.34 | $6.77 | 28,186,150 |
| 2018-05-22 | $7.46 | $7.59 | $7.42 | $7.48 | $6.90 | 34,050,940 |
| 2018-05-21 | $7.30 | $7.64 | $7.27 | $7.52 | $6.94 | 60,171,940 |
| 2018-05-18 | $7.28 | $7.34 | $7.09 | $7.23 | $6.67 | 39,243,580 |
| 2018-05-17 | $7.29 | $7.54 | $7.16 | $7.19 | $6.63 | 66,141,030 |
| 2018-05-16 | $7.20 | $7.34 | $7.11 | $7.30 | $6.74 | 41,321,430 |
| 2018-05-15 | $6.86 | $7.42 | $6.80 | $7.31 | $6.75 | 52,420,150 |
| 2018-05-14 | $6.81 | $6.98 | $6.77 | $6.85 | $6.32 | 18,698,350 |
| 2018-05-11 | $6.89 | $6.93 | $6.79 | $6.83 | $6.30 | 18,947,160 |
| 2018-05-10 | $7.05 | $7.08 | $6.80 | $6.89 | $6.36 | 35,643,370 |
| 2018-05-09 | $6.80 | $7.15 | $6.76 | $7.01 | $6.47 | 43,423,500 |
| 2018-05-08 | $6.82 | $6.85 | $6.71 | $6.81 | $6.28 | 19,546,240 |
| 2018-05-07 | $6.44 | $6.85 | $6.43 | $6.76 | $6.24 | 41,409,360 |
| 2018-05-04 | $6.40 | $6.54 | $6.34 | $6.46 | $5.96 | 19,895,850 |
| 2018-05-03 | $6.31 | $6.41 | $6.28 | $6.38 | $5.89 | 16,531,280 |
| 2018-05-02 | $6.39 | $6.45 | $6.29 | $6.31 | $5.82 | 20,988,230 |
| 2018-05-01 | $6.42 | $6.42 | $6.42 | $6.42 | $5.92 | 0 |
| 2018-04-30 | $6.42 | $6.42 | $6.42 | $6.42 | $5.92 | 0 |
| 2018-04-27 | $6.50 | $6.55 | $6.29 | $6.42 | $5.92 | 21,172,100 |
| 2018-04-26 | $6.47 | $6.63 | $6.33 | $6.54 | $6.03 | 19,645,070 |
| 2018-04-25 | $6.53 | $6.53 | $6.43 | $6.49 | $5.99 | 14,205,560 |
| 2018-04-24 | $6.45 | $6.60 | $6.40 | $6.56 | $6.05 | 20,421,160 |
| 2018-04-23 | $6.28 | $6.48 | $6.28 | $6.45 | $5.95 | 16,328,580 |
| 2018-04-20 | $6.65 | $6.69 | $6.27 | $6.31 | $5.82 | 24,936,270 |
| 2018-04-19 | $6.55 | $6.74 | $6.54 | $6.70 | $6.18 | 21,981,830 |
| 2018-04-18 | $6.64 | $6.69 | $6.25 | $6.49 | $5.99 | 24,231,290 |
| 2018-04-17 | $6.85 | $6.88 | $6.60 | $6.62 | $6.11 | 13,469,770 |
| 2018-04-16 | $9.15 | $9.15 | $8.93 | $9.02 | $6.25 | 17,295,460 |
| 2018-04-13 | $9.17 | $9.22 | $9.05 | $9.20 | $6.37 | 13,731,930 |
| 2018-04-12 | $9.21 | $9.24 | $9.06 | $9.13 | $6.32 | 13,605,270 |
| 2018-04-11 | $9.08 | $9.24 | $9.03 | $9.21 | $6.38 | 16,909,810 |
| 2018-04-10 | $8.87 | $9.07 | $8.83 | $9.05 | $6.27 | 19,872,590 |
| 2018-04-09 | $8.64 | $8.88 | $8.64 | $8.73 | $6.05 | 12,880,740 |
| 2018-04-06 | $8.69 | $8.69 | $8.69 | $8.69 | $6.02 | 0 |
| 2018-04-05 | $8.69 | $8.69 | $8.69 | $8.69 | $6.02 | 0 |
| 2018-04-04 | $8.87 | $8.92 | $8.67 | $8.69 | $6.02 | 12,216,220 |
| 2018-04-03 | $8.89 | $8.92 | $8.72 | $8.80 | $6.09 | 20,480,400 |
| 2018-04-02 | $9.00 | $9.20 | $8.95 | $9.04 | $6.26 | 18,210,850 |
| 2018-03-30 | $9.06 | $9.10 | $8.99 | $9.06 | $6.27 | 14,240,460 |
| 2018-03-29 | $8.74 | $9.11 | $8.67 | $9.08 | $6.29 | 21,979,190 |
| 2018-03-28 | $8.87 | $8.98 | $8.66 | $8.68 | $6.01 | 23,539,210 |
| 2018-03-27 | $9.03 | $9.22 | $8.95 | $9.05 | $6.27 | 24,486,930 |
| 2018-03-26 | $8.58 | $8.95 | $8.45 | $8.94 | $6.19 | 22,464,630 |
| 2018-03-23 | $9.35 | $9.45 | $8.78 | $8.82 | $6.11 | 42,126,480 |
| 2018-03-22 | $9.57 | $9.85 | $9.55 | $9.75 | $6.75 | 23,511,380 |
| 2018-03-21 | $9.58 | $9.85 | $9.52 | $9.54 | $6.61 | 27,141,550 |
| 2018-03-20 | $9.62 | $9.71 | $9.43 | $9.58 | $6.64 | 24,758,400 |
| 2018-03-19 | $9.84 | $9.98 | $9.64 | $9.74 | $6.75 | 21,782,250 |
| 2018-03-16 | $9.84 | $9.99 | $9.61 | $9.87 | $6.84 | 26,117,470 |
| 2018-03-15 | $10.25 | $10.31 | $9.78 | $9.93 | $6.88 | 41,845,670 |
| 2018-03-14 | $10.24 | $10.50 | $10.20 | $10.32 | $7.15 | 27,858,560 |
| 2018-03-13 | $10.36 | $10.56 | $10.22 | $10.33 | $7.15 | 39,407,250 |
| 2018-03-12 | $10.06 | $10.60 | $9.90 | $10.44 | $7.23 | 65,460,210 |
| 2018-03-09 | $10.15 | $10.17 | $9.76 | $9.97 | $6.91 | 40,295,120 |
| 2018-03-08 | $9.85 | $10.18 | $9.81 | $9.96 | $6.90 | 38,193,980 |
| 2018-03-07 | $10.10 | $10.20 | $9.79 | $9.84 | $6.82 | 47,987,380 |
| 2018-03-06 | $9.68 | $10.24 | $9.48 | $10.22 | $7.08 | 62,808,830 |
| 2018-03-05 | $9.99 | $10.08 | $9.45 | $9.62 | $6.66 | 63,105,980 |
| 2018-03-02 | $9.92 | $10.04 | $9.79 | $9.98 | $6.91 | 41,672,200 |
| 2018-03-01 | $9.29 | $10.15 | $9.23 | $10.06 | $6.97 | 73,375,870 |
| 2018-02-28 | $9.26 | $9.54 | $9.16 | $9.29 | $6.43 | 31,276,810 |
| 2018-02-27 | $9.40 | $9.54 | $9.26 | $9.38 | $6.50 | 38,123,320 |
| 2018-02-26 | $9.16 | $9.49 | $9.09 | $9.47 | $6.56 | 48,014,170 |
| 2018-02-23 | $8.97 | $9.14 | $8.90 | $9.06 | $6.27 | 26,031,090 |
| 2018-02-22 | $8.49 | $8.97 | $8.46 | $8.95 | $6.20 | 22,188,640 |
| 2018-02-21 | $8.41 | $8.41 | $8.41 | $8.41 | $5.82 | 0 |
| 2018-02-20 | $8.41 | $8.41 | $8.41 | $8.41 | $5.82 | 0 |
| 2018-02-19 | $8.41 | $8.41 | $8.41 | $8.41 | $5.82 | 0 |
| 2018-02-16 | $8.41 | $8.41 | $8.41 | $8.41 | $5.82 | 0 |
| 2018-02-15 | $8.41 | $8.41 | $8.41 | $8.41 | $5.82 | 0 |
| 2018-02-14 | $8.34 | $8.48 | $8.29 | $8.41 | $5.82 | 11,051,910 |
| 2018-02-13 | $8.25 | $8.45 | $8.24 | $8.32 | $5.76 | 16,063,000 |
| 2018-02-12 | $8.20 | $8.32 | $8.09 | $8.19 | $5.67 | 16,734,470 |
| 2018-02-09 | $8.50 | $8.66 | $7.93 | $8.11 | $5.62 | 42,715,500 |
| 2018-02-08 | $9.09 | $9.09 | $8.61 | $8.80 | $6.09 | 33,013,180 |
| 2018-02-07 | $9.11 | $9.47 | $9.02 | $9.16 | $6.34 | 45,143,060 |
| 2018-02-06 | $9.02 | $9.31 | $8.91 | $8.97 | $6.21 | 45,939,340 |
| 2018-02-05 | $8.56 | $9.19 | $8.52 | $9.16 | $6.34 | 36,746,300 |
| 2018-02-02 | $8.45 | $8.73 | $8.44 | $8.70 | $6.03 | 16,999,270 |
| 2018-02-01 | $8.72 | $8.85 | $8.41 | $8.62 | $5.97 | 22,338,670 |
| 2018-01-31 | $8.95 | $9.01 | $8.74 | $8.75 | $6.06 | 19,458,660 |
| 2018-01-30 | $9.12 | $9.14 | $8.92 | $9.03 | $6.25 | 20,881,500 |
| 2018-01-29 | $9.15 | $9.23 | $9.00 | $9.09 | $6.30 | 29,741,790 |
| 2018-01-26 | $9.04 | $9.22 | $8.82 | $9.11 | $6.31 | 30,837,100 |
| 2018-01-25 | $8.96 | $9.14 | $8.93 | $9.04 | $6.26 | 33,098,240 |
| 2018-01-24 | $8.73 | $9.02 | $8.65 | $9.00 | $6.23 | 29,482,440 |
| 2018-01-23 | $8.89 | $8.89 | $8.68 | $8.75 | $6.06 | 20,474,100 |
| 2018-01-22 | $8.84 | $8.91 | $8.57 | $8.90 | $6.16 | 25,543,070 |
| 2018-01-19 | $8.90 | $9.07 | $8.70 | $8.76 | $6.07 | 30,212,120 |
| 2018-01-18 | $8.64 | $8.93 | $8.60 | $8.90 | $6.16 | 29,270,030 |
| 2018-01-17 | $8.89 | $8.94 | $8.53 | $8.59 | $5.95 | 23,289,980 |
| 2018-01-16 | $8.35 | $8.92 | $8.33 | $8.85 | $6.13 | 37,418,710 |
| 2018-01-15 | $8.62 | $8.75 | $8.24 | $8.32 | $5.76 | 25,330,520 |
| 2018-01-12 | $8.73 | $8.83 | $8.58 | $8.76 | $6.07 | 17,430,460 |
| 2018-01-11 | $8.71 | $8.85 | $8.62 | $8.71 | $6.03 | 14,662,800 |
| 2018-01-10 | $8.84 | $8.94 | $8.64 | $8.77 | $6.07 | 22,258,250 |
| 2018-01-09 | $8.85 | $9.04 | $8.79 | $8.91 | $6.17 | 31,204,630 |
| 2018-01-08 | $8.61 | $9.06 | $8.61 | $8.97 | $6.21 | 36,926,390 |
| 2018-01-05 | $8.67 | $8.90 | $8.60 | $8.62 | $5.97 | 31,450,340 |
| 2018-01-04 | $8.53 | $8.72 | $8.48 | $8.71 | $6.03 | 29,973,560 |
| 2018-01-03 | $8.41 | $8.68 | $8.41 | $8.52 | $5.90 | 27,906,630 |
| 2018-01-02 | $8.12 | $8.57 | $8.06 | $8.46 | $5.86 | 31,949,680 |
| 2018-01-01 | $8.12 | $8.12 | $8.12 | $8.12 | $5.62 | 0 |
| 2017-12-29 | $7.92 | $8.17 | $7.87 | $8.12 | $5.62 | 16,087,480 |
| 2017-12-28 | $7.94 | $8.04 | $7.87 | $7.95 | $5.51 | 12,122,280 |
| 2017-12-27 | $7.82 | $8.08 | $7.82 | $7.95 | $5.51 | 14,704,130 |
| 2017-12-26 | $7.89 | $7.89 | $7.77 | $7.86 | $5.44 | 6,457,450 |
| 2017-12-25 | $7.85 | $7.96 | $7.75 | $7.87 | $5.45 | 10,222,340 |
| 2017-12-22 | $7.75 | $7.94 | $7.67 | $7.91 | $5.48 | 14,688,170 |
| 2017-12-21 | $7.58 | $7.74 | $7.52 | $7.74 | $5.36 | 9,033,840 |
| 2017-12-20 | $7.68 | $7.79 | $7.58 | $7.62 | $5.28 | 8,307,600 |
| 2017-12-19 | $7.50 | $7.71 | $7.50 | $7.70 | $5.33 | 11,270,230 |
| 2017-12-18 | $7.40 | $7.55 | $7.38 | $7.51 | $5.20 | 6,465,720 |
| 2017-12-15 | $7.51 | $7.51 | $7.38 | $7.40 | $5.13 | 5,602,960 |
| 2017-12-14 | $7.54 | $7.56 | $7.46 | $7.51 | $5.20 | 5,153,640 |
| 2017-12-13 | $7.56 | $7.58 | $7.44 | $7.55 | $5.23 | 7,556,140 |
| 2017-12-12 | $7.67 | $7.67 | $7.55 | $7.56 | $5.24 | 5,664,000 |
| 2017-12-11 | $7.56 | $7.63 | $7.54 | $7.63 | $5.28 | 6,454,700 |
| 2017-12-08 | $7.47 | $7.60 | $7.47 | $7.58 | $5.25 | 7,334,170 |
| 2017-12-07 | $7.45 | $7.57 | $7.45 | $7.49 | $5.19 | 6,972,060 |
| 2017-12-06 | $7.57 | $7.66 | $7.35 | $7.55 | $5.23 | 13,058,010 |
| 2017-12-05 | $7.79 | $7.83 | $7.51 | $7.56 | $5.24 | 10,532,920 |
| 2017-12-04 | $7.86 | $7.86 | $7.75 | $7.76 | $5.37 | 9,038,350 |
| 2017-12-01 | $7.81 | $7.95 | $7.80 | $7.85 | $5.44 | 9,060,100 |
| 2017-11-30 | $7.95 | $7.98 | $7.80 | $7.84 | $5.43 | 8,831,300 |
| 2017-11-29 | $7.85 | $7.98 | $7.80 | $7.97 | $5.52 | 14,813,450 |
| 2017-11-28 | $7.64 | $7.85 | $7.60 | $7.83 | $5.42 | 13,213,980 |
| 2017-11-27 | $7.53 | $7.75 | $7.53 | $7.65 | $5.30 | 8,678,310 |
| 2017-11-24 | $7.46 | $7.70 | $7.46 | $7.55 | $5.23 | 10,816,100 |
| 2017-11-23 | $7.54 | $7.75 | $7.50 | $7.51 | $5.20 | 14,947,290 |
| 2017-11-22 | $7.80 | $7.80 | $7.49 | $7.55 | $5.23 | 17,267,940 |
| 2017-11-21 | $7.79 | $7.85 | $7.67 | $7.77 | $5.38 | 8,973,160 |
| 2017-11-20 | $7.63 | $7.83 | $7.57 | $7.77 | $5.38 | 11,567,450 |
| 2017-11-17 | $8.00 | $8.05 | $7.63 | $7.65 | $5.30 | 20,145,260 |
| 2017-11-16 | $8.15 | $8.15 | $8.03 | $8.03 | $5.56 | 11,254,070 |
| 2017-11-15 | $8.05 | $8.16 | $8.03 | $8.11 | $5.62 | 11,837,820 |
| 2017-11-14 | $8.21 | $8.22 | $8.02 | $8.03 | $5.56 | 24,005,100 |
| 2017-11-13 | $8.37 | $8.38 | $8.14 | $8.29 | $5.74 | 20,638,650 |
| 2017-11-10 | $8.49 | $8.54 | $8.31 | $8.36 | $5.79 | 18,358,290 |
| 2017-11-09 | $8.32 | $8.53 | $8.32 | $8.51 | $5.89 | 17,155,160 |
| 2017-11-08 | $8.41 | $8.46 | $8.31 | $8.33 | $5.77 | 15,775,940 |
| 2017-11-07 | $8.44 | $8.50 | $8.37 | $8.41 | $5.82 | 18,103,440 |
| 2017-11-06 | $8.44 | $8.47 | $8.30 | $8.46 | $5.86 | 12,781,480 |
| 2017-11-03 | $8.46 | $8.53 | $8.28 | $8.40 | $5.82 | 15,400,240 |
| 2017-11-02 | $8.61 | $8.61 | $8.42 | $8.46 | $5.86 | 15,628,330 |
| 2017-11-01 | $8.70 | $8.72 | $8.57 | $8.63 | $5.98 | 15,445,770 |
| 2017-10-31 | $8.84 | $8.85 | $8.52 | $8.73 | $6.05 | 19,560,550 |
| 2017-10-30 | $8.98 | $9.11 | $8.66 | $8.76 | $6.07 | 21,917,110 |
| 2017-10-27 | $9.11 | $9.12 | $8.89 | $8.91 | $6.17 | 21,542,570 |
| 2017-10-26 | $8.88 | $9.18 | $8.86 | $9.13 | $6.32 | 35,990,250 |
| 2017-10-25 | $8.82 | $9.03 | $8.78 | $8.91 | $6.17 | 28,266,950 |
| 2017-10-24 | $8.71 | $8.82 | $8.58 | $8.70 | $6.03 | 14,050,840 |
| 2017-10-23 | $8.58 | $8.76 | $8.46 | $8.69 | $6.02 | 16,722,490 |
| 2017-10-20 | $8.28 | $8.63 | $8.26 | $8.59 | $5.95 | 14,814,420 |
| 2017-10-19 | $8.68 | $8.68 | $8.22 | $8.30 | $5.75 | 29,257,310 |
| 2017-10-18 | $8.84 | $8.94 | $8.68 | $8.68 | $6.01 | 16,969,990 |
| 2017-10-17 | $8.92 | $8.98 | $8.83 | $8.88 | $6.15 | 14,552,810 |
| 2017-10-16 | $8.80 | $9.03 | $8.80 | $8.92 | $6.18 | 34,504,270 |
| 2017-10-13 | $8.69 | $8.82 | $8.68 | $8.74 | $6.05 | 17,653,890 |
| 2017-10-12 | $8.84 | $8.84 | $8.50 | $8.60 | $5.96 | 15,830,350 |
| 2017-10-11 | $8.91 | $8.91 | $8.71 | $8.81 | $6.10 | 14,179,820 |
| 2017-10-10 | $8.87 | $8.92 | $8.78 | $8.88 | $6.15 | 13,942,510 |
| 2017-10-09 | $8.97 | $9.00 | $8.82 | $8.85 | $6.13 | 18,958,630 |
| 2017-10-06 | $8.76 | $8.76 | $8.76 | $8.76 | $6.07 | 0 |
| 2017-10-05 | $8.76 | $8.76 | $8.76 | $8.76 | $6.07 | 0 |
| 2017-10-04 | $8.76 | $8.76 | $8.76 | $8.76 | $6.07 | 0 |
| 2017-10-03 | $8.76 | $8.76 | $8.76 | $8.76 | $6.07 | 0 |
| 2017-10-02 | $8.76 | $8.76 | $8.76 | $8.76 | $6.07 | 0 |
| 2017-09-29 | $8.75 | $8.81 | $8.68 | $8.76 | $6.07 | 14,764,650 |
| 2017-09-28 | $8.55 | $8.84 | $8.54 | $8.73 | $6.05 | 19,259,800 |
| 2017-09-27 | $8.40 | $8.60 | $8.38 | $8.55 | $5.92 | 12,116,550 |
| 2017-09-26 | $8.25 | $8.47 | $8.20 | $8.40 | $5.82 | 18,828,580 |
| 2017-09-25 | $8.54 | $8.57 | $8.17 | $8.21 | $5.69 | 21,518,750 |
| 2017-09-22 | $8.71 | $8.74 | $8.44 | $8.53 | $5.91 | 24,101,300 |
| 2017-09-21 | $8.65 | $8.99 | $8.64 | $8.77 | $6.07 | 39,512,580 |
| 2017-09-20 | $8.54 | $8.64 | $8.43 | $8.62 | $5.97 | 19,470,080 |
| 2017-09-19 | $8.54 | $8.62 | $8.38 | $8.56 | $5.93 | 21,918,910 |
| 2017-09-18 | $8.48 | $8.68 | $8.48 | $8.54 | $5.91 | 24,226,380 |
| 2017-09-15 | $8.69 | $8.73 | $8.46 | $8.50 | $5.89 | 25,681,750 |
| 2017-09-14 | $8.88 | $9.01 | $8.60 | $8.69 | $6.02 | 34,869,010 |
| 2017-09-13 | $8.80 | $8.98 | $8.77 | $8.93 | $6.18 | 21,850,590 |
| 2017-09-12 | $8.70 | $9.02 | $8.70 | $8.86 | $6.14 | 44,971,700 |
| 2017-09-11 | $8.75 | $8.81 | $8.58 | $8.66 | $6.00 | 29,972,000 |
| 2017-09-08 | $8.75 | $8.89 | $8.70 | $8.77 | $6.07 | 18,600,720 |
| 2017-09-07 | $9.02 | $9.06 | $8.77 | $8.78 | $6.08 | 38,162,360 |
| 2017-09-06 | $9.03 | $9.22 | $8.98 | $9.09 | $6.30 | 29,649,540 |
| 2017-09-05 | $9.21 | $9.25 | $9.03 | $9.11 | $6.31 | 26,516,830 |
| 2017-09-04 | $9.29 | $9.55 | $9.19 | $9.27 | $6.42 | 32,138,150 |
| 2017-09-01 | $9.19 | $9.43 | $9.09 | $9.34 | $6.47 | 51,527,900 |
| 2017-08-31 | $9.31 | $9.31 | $8.90 | $9.18 | $6.36 | 44,847,850 |
| 2017-08-30 | $8.99 | $9.38 | $8.91 | $9.28 | $6.43 | 45,912,210 |
| 2017-08-29 | $9.10 | $9.19 | $8.87 | $8.99 | $6.23 | 30,243,080 |
| 2017-08-28 | $9.05 | $9.32 | $8.98 | $9.12 | $6.32 | 30,239,400 |
| 2017-08-25 | $9.10 | $9.16 | $8.82 | $9.08 | $6.29 | 34,929,740 |
| 2017-08-24 | $8.99 | $9.32 | $8.99 | $9.15 | $6.34 | 30,026,770 |
| 2017-08-23 | $9.39 | $9.39 | $8.92 | $9.02 | $6.25 | 48,751,120 |
| 2017-08-22 | $9.70 | $9.84 | $9.40 | $9.44 | $6.54 | 43,918,950 |
| 2017-08-21 | $9.60 | $9.89 | $9.36 | $9.72 | $6.73 | 62,896,400 |
| 2017-08-18 | $8.96 | $9.95 | $8.87 | $9.58 | $6.64 | 84,277,900 |
| 2017-08-17 | $8.91 | $9.18 | $8.85 | $9.06 | $6.27 | 37,370,580 |
| 2017-08-16 | $9.13 | $9.13 | $8.78 | $8.87 | $6.14 | 45,324,400 |
| 2017-08-15 | $8.90 | $9.15 | $8.84 | $9.15 | $6.34 | 63,387,010 |
| 2017-08-14 | $8.18 | $8.68 | $8.14 | $8.62 | $5.97 | 33,735,340 |
| 2017-08-11 | $8.50 | $8.65 | $8.13 | $8.19 | $5.67 | 30,627,150 |
| 2017-08-10 | $8.53 | $8.62 | $8.41 | $8.56 | $5.93 | 35,718,130 |
| 2017-08-09 | $8.64 | $8.80 | $8.49 | $8.76 | $6.07 | 29,108,060 |
| 2017-08-08 | $8.76 | $8.92 | $8.52 | $8.60 | $5.96 | 37,137,080 |
| 2017-08-07 | $8.82 | $8.93 | $8.41 | $8.82 | $6.11 | 46,347,190 |
| 2017-08-04 | $9.30 | $9.30 | $8.80 | $8.82 | $6.11 | 71,652,210 |
| 2017-08-03 | $9.40 | $9.45 | $9.10 | $9.27 | $6.42 | 75,515,920 |
| 2017-08-02 | $8.77 | $9.58 | $8.77 | $9.58 | $6.64 | 123,853,970 |
| 2017-08-01 | $9.00 | $9.22 | $8.46 | $8.71 | $6.03 | 78,347,650 |
| 2017-07-31 | $8.38 | $8.38 | $8.38 | $8.38 | $5.80 | 0 |
| 2017-07-28 | $8.38 | $8.38 | $8.38 | $8.38 | $5.80 | 0 |
| 2017-07-27 | $8.62 | $8.98 | $8.31 | $8.38 | $5.80 | 62,939,370 |
| 2017-07-26 | $8.41 | $8.75 | $8.39 | $8.61 | $5.96 | 54,429,720 |
| 2017-07-25 | $8.17 | $8.49 | $8.06 | $8.44 | $5.85 | 43,380,320 |
| 2017-07-24 | $7.96 | $8.55 | $7.95 | $8.20 | $5.68 | 51,089,580 |
| 2017-07-21 | $7.91 | $7.96 | $7.73 | $7.92 | $5.49 | 29,375,220 |
| 2017-07-20 | $7.87 | $8.00 | $7.77 | $7.91 | $5.48 | 27,123,060 |
| 2017-07-19 | $7.56 | $7.98 | $7.56 | $7.89 | $5.46 | 31,195,020 |
| 2017-07-18 | $7.28 | $7.58 | $7.28 | $7.58 | $5.25 | 17,323,150 |
| 2017-07-17 | $7.66 | $7.67 | $7.18 | $7.31 | $5.06 | 24,894,170 |
| 2017-07-14 | $7.65 | $7.74 | $7.55 | $7.65 | $5.30 | 16,818,640 |
| 2017-07-13 | $7.49 | $7.75 | $7.47 | $7.64 | $5.29 | 31,718,890 |
| 2017-07-12 | $7.32 | $7.53 | $7.20 | $7.48 | $5.18 | 24,830,710 |
| 2017-07-11 | $7.47 | $7.54 | $7.24 | $7.28 | $5.04 | 20,902,410 |
| 2017-07-10 | $7.30 | $7.61 | $7.28 | $7.51 | $5.20 | 33,887,070 |
| 2017-07-07 | $7.25 | $7.36 | $7.22 | $7.30 | $5.06 | 19,617,690 |
| 2017-07-06 | $7.33 | $7.40 | $7.20 | $7.29 | $5.05 | 34,604,050 |
| 2017-07-05 | $7.16 | $7.42 | $7.13 | $7.37 | $5.10 | 28,674,980 |
| 2017-07-04 | $7.06 | $7.26 | $7.01 | $7.19 | $4.98 | 20,588,090 |
| 2017-07-03 | $7.06 | $7.17 | $6.98 | $7.07 | $4.90 | 19,639,250 |
| 2017-06-30 | $6.91 | $6.99 | $6.85 | $6.95 | $4.81 | 12,810,680 |
| 2017-06-29 | $6.82 | $6.95 | $6.82 | $6.89 | $4.77 | 10,414,140 |
| 2017-06-28 | $6.77 | $6.88 | $6.74 | $6.82 | $4.72 | 9,465,810 |
| 2017-06-27 | $6.78 | $6.85 | $6.74 | $6.79 | $4.70 | 9,220,420 |
| 2017-06-26 | $6.61 | $6.77 | $6.61 | $6.77 | $4.69 | 14,283,520 |
| 2017-06-23 | $6.52 | $6.61 | $6.50 | $6.61 | $4.58 | 6,550,990 |
| 2017-06-22 | $6.71 | $6.71 | $6.51 | $6.52 | $4.52 | 10,297,810 |
| 2017-06-21 | $6.72 | $6.73 | $6.65 | $6.72 | $4.65 | 5,938,760 |
| 2017-06-20 | $6.67 | $6.74 | $6.63 | $6.71 | $4.65 | 6,756,200 |
| 2017-06-19 | $6.62 | $6.67 | $6.59 | $6.64 | $4.60 | 7,192,570 |
| 2017-06-16 | $6.54 | $6.63 | $6.51 | $6.60 | $4.57 | 7,418,010 |
| 2017-06-15 | $6.51 | $6.56 | $6.50 | $6.54 | $4.53 | 7,526,970 |
| 2017-06-14 | $6.57 | $6.57 | $6.46 | $6.51 | $4.51 | 6,693,900 |
| 2017-06-13 | $6.48 | $6.58 | $6.46 | $6.57 | $4.55 | 7,370,920 |
| 2017-06-12 | $6.60 | $6.60 | $6.41 | $6.51 | $4.51 | 8,429,620 |
| 2017-06-09 | $6.53 | $6.62 | $6.48 | $6.60 | $4.57 | 8,091,520 |
| 2017-06-08 | $6.50 | $6.54 | $6.47 | $6.54 | $4.53 | 5,324,150 |
| 2017-06-07 | $6.39 | $6.52 | $6.38 | $6.50 | $4.50 | 8,926,510 |
| 2017-06-06 | $6.36 | $6.41 | $6.34 | $6.39 | $4.43 | 5,009,360 |
| 2017-06-05 | $6.36 | $6.42 | $6.35 | $6.38 | $4.42 | 5,583,680 |
| 2017-06-02 | $6.29 | $6.38 | $6.25 | $6.36 | $4.40 | 5,872,640 |
| 2017-06-01 | $6.34 | $6.36 | $6.26 | $6.33 | $4.38 | 5,587,160 |
| 2017-05-31 | $6.34 | $6.44 | $6.31 | $6.35 | $4.40 | 6,683,690 |
| 2017-05-30 | $6.31 | $6.31 | $6.31 | $6.31 | $4.37 | 0 |
| 2017-05-29 | $6.31 | $6.31 | $6.31 | $6.31 | $4.37 | 0 |
| 2017-05-26 | $6.32 | $6.33 | $6.28 | $6.31 | $4.37 | 3,588,620 |
| 2017-05-25 | $6.23 | $6.32 | $6.16 | $6.31 | $4.37 | 12,815,980 |
| 2017-05-24 | $6.10 | $6.22 | $6.10 | $6.22 | $4.31 | 4,967,430 |
| 2017-05-23 | $6.30 | $6.31 | $6.10 | $6.15 | $4.26 | 6,763,420 |
| 2017-05-22 | $6.28 | $6.40 | $6.26 | $6.28 | $4.35 | 6,385,590 |
| 2017-05-19 | $6.32 | $6.39 | $6.26 | $6.32 | $4.38 | 2,961,360 |
| 2017-05-18 | $6.32 | $6.42 | $6.22 | $6.31 | $4.37 | 4,298,180 |
| 2017-05-17 | $6.30 | $6.44 | $6.29 | $6.37 | $4.41 | 8,682,230 |
| 2017-05-16 | $6.21 | $6.32 | $6.15 | $6.32 | $4.38 | 8,071,150 |
| 2017-05-15 | $6.23 | $6.28 | $6.19 | $6.22 | $4.31 | 3,714,030 |
| 2017-05-12 | $6.25 | $6.26 | $6.15 | $6.23 | $4.31 | 5,483,570 |
| 2017-05-11 | $6.29 | $6.30 | $6.06 | $6.25 | $4.33 | 10,869,480 |
| 2017-05-10 | $6.54 | $6.57 | $6.28 | $6.30 | $4.36 | 8,313,560 |
| 2017-05-09 | $6.46 | $6.55 | $6.46 | $6.54 | $4.53 | 5,680,110 |
| 2017-05-08 | $6.65 | $6.66 | $6.48 | $6.50 | $4.50 | 10,873,210 |
| 2017-05-05 | $6.72 | $6.75 | $6.62 | $6.67 | $4.62 | 10,286,480 |
| 2017-05-04 | $6.89 | $6.94 | $6.70 | $6.72 | $4.65 | 15,925,130 |
| 2017-05-03 | $6.77 | $6.88 | $6.75 | $6.81 | $4.72 | 15,795,270 |
| 2017-05-02 | $6.62 | $6.91 | $6.60 | $6.84 | $4.74 | 26,988,090 |
| 2017-05-01 | $6.56 | $6.56 | $6.56 | $6.56 | $4.54 | 0 |
| 2017-04-28 | $6.56 | $6.62 | $6.50 | $6.56 | $4.54 | 7,759,560 |
| 2017-04-27 | $6.63 | $6.63 | $6.45 | $6.57 | $4.55 | 11,700,130 |
| 2017-04-26 | $6.59 | $6.75 | $6.52 | $6.63 | $4.59 | 12,957,070 |
| 2017-04-25 | $6.42 | $6.65 | $6.38 | $6.62 | $4.58 | 10,546,070 |
| 2017-04-24 | $6.47 | $6.48 | $6.29 | $6.42 | $4.45 | 10,225,250 |
| 2017-04-21 | $6.51 | $6.55 | $6.41 | $6.47 | $4.48 | 10,390,310 |
| 2017-04-20 | $6.55 | $6.58 | $6.38 | $6.49 | $4.49 | 13,085,180 |
| 2017-04-19 | $6.79 | $6.85 | $6.53 | $6.54 | $4.53 | 14,153,480 |
| 2017-04-18 | $6.89 | $7.02 | $6.86 | $6.87 | $4.76 | 8,505,480 |
| 2017-04-17 | $6.87 | $6.98 | $6.80 | $6.89 | $4.70 | 14,351,380 |
| 2017-04-14 | $7.20 | $7.20 | $6.88 | $6.89 | $4.70 | 28,610,900 |
| 2017-04-13 | $7.27 | $7.31 | $7.18 | $7.20 | $4.92 | 20,756,050 |
| 2017-04-12 | $7.21 | $7.28 | $7.15 | $7.27 | $4.96 | 20,729,480 |
| 2017-04-11 | $7.19 | $7.28 | $7.12 | $7.23 | $4.94 | 19,509,560 |
| 2017-04-10 | $7.13 | $7.25 | $7.12 | $7.22 | $4.93 | 20,239,420 |
| 2017-04-07 | $7.20 | $7.20 | $7.09 | $7.15 | $4.88 | 16,754,640 |
| 2017-04-06 | $7.23 | $7.23 | $7.14 | $7.21 | $4.92 | 16,575,880 |
| 2017-04-05 | $7.28 | $7.35 | $7.16 | $7.23 | $4.94 | 28,654,190 |
| 2017-04-04 | $7.21 | $7.21 | $7.21 | $7.21 | $4.92 | 0 |
| 2017-04-03 | $7.21 | $7.21 | $7.21 | $7.21 | $4.92 | 0 |
| 2017-03-31 | $7.21 | $7.27 | $7.11 | $7.21 | $4.92 | 15,879,680 |
| 2017-03-30 | $7.27 | $7.31 | $7.10 | $7.21 | $4.92 | 27,406,560 |
| 2017-03-29 | $7.01 | $7.52 | $6.99 | $7.34 | $5.01 | 46,028,780 |
| 2017-03-28 | $6.93 | $6.99 | $6.93 | $6.98 | $4.76 | 9,254,470 |
| 2017-03-27 | $6.91 | $6.99 | $6.90 | $6.94 | $4.74 | 8,915,840 |
| 2017-03-24 | $6.93 | $6.95 | $6.86 | $6.90 | $4.71 | 10,974,810 |
| 2017-03-23 | $6.93 | $7.01 | $6.87 | $6.93 | $4.73 | 10,790,370 |
| 2017-03-22 | $7.00 | $7.00 | $6.91 | $6.93 | $4.73 | 8,907,840 |
| 2017-03-21 | $7.03 | $7.03 | $6.96 | $6.99 | $4.77 | 10,038,870 |
| 2017-03-20 | $7.05 | $7.07 | $6.98 | $7.03 | $4.80 | 10,288,970 |
| 2017-03-17 | $7.09 | $7.15 | $7.05 | $7.06 | $4.82 | 11,564,800 |
| 2017-03-16 | $7.10 | $7.14 | $7.05 | $7.10 | $4.85 | 16,125,880 |
| 2017-03-15 | $7.05 | $7.12 | $7.04 | $7.06 | $4.82 | 7,335,090 |
| 2017-03-14 | $7.18 | $7.18 | $7.07 | $7.09 | $4.84 | 14,994,240 |
| 2017-03-13 | $6.92 | $7.17 | $6.87 | $7.16 | $4.89 | 18,643,540 |
| 2017-03-10 | $6.93 | $6.99 | $6.88 | $6.92 | $4.72 | 8,143,740 |
| 2017-03-09 | $7.02 | $7.02 | $6.90 | $6.92 | $4.72 | 9,993,370 |
| 2017-03-08 | $7.10 | $7.13 | $6.93 | $7.01 | $4.79 | 17,985,810 |
| 2017-03-07 | $7.12 | $7.16 | $7.08 | $7.10 | $4.85 | 11,924,190 |
| 2017-03-06 | $7.15 | $7.16 | $7.06 | $7.13 | $4.87 | 9,525,800 |
| 2017-03-03 | $7.13 | $7.16 | $7.05 | $7.13 | $4.87 | 11,949,200 |
| 2017-03-02 | $7.24 | $7.26 | $7.08 | $7.10 | $4.85 | 15,530,890 |
| 2017-03-01 | $7.23 | $7.28 | $7.20 | $7.24 | $4.94 | 9,110,050 |
| 2017-02-28 | $7.24 | $7.30 | $7.17 | $7.23 | $4.94 | 12,103,700 |
| 2017-02-27 | $7.11 | $7.30 | $7.10 | $7.23 | $4.94 | 19,474,280 |
| 2017-02-24 | $7.14 | $7.17 | $7.07 | $7.11 | $4.85 | 8,615,010 |
| 2017-02-23 | $7.23 | $7.25 | $7.10 | $7.15 | $4.88 | 13,296,570 |
| 2017-02-22 | $7.19 | $7.28 | $7.17 | $7.25 | $4.95 | 12,681,820 |
| 2017-02-21 | $7.16 | $7.23 | $7.10 | $7.21 | $4.92 | 12,909,200 |
| 2017-02-20 | $7.09 | $7.23 | $7.03 | $7.14 | $4.87 | 18,140,820 |
| 2017-02-17 | $7.11 | $7.13 | $7.04 | $7.07 | $4.83 | 7,281,670 |
| 2017-02-16 | $7.08 | $7.13 | $7.02 | $7.11 | $4.85 | 9,574,790 |
| 2017-02-15 | $7.25 | $7.25 | $7.02 | $7.08 | $4.83 | 22,022,190 |
| 2017-02-14 | $7.27 | $7.32 | $7.19 | $7.24 | $4.94 | 10,973,600 |
| 2017-02-13 | $7.23 | $7.36 | $7.21 | $7.27 | $4.96 | 13,846,380 |
| 2017-02-10 | $7.20 | $7.30 | $7.16 | $7.25 | $4.95 | 15,350,190 |
| 2017-02-09 | $7.00 | $7.25 | $6.98 | $7.23 | $4.94 | 25,024,670 |
| 2017-02-08 | $7.04 | $7.05 | $6.89 | $7.02 | $4.79 | 14,095,210 |
| 2017-02-07 | $6.94 | $7.07 | $6.90 | $7.00 | $4.78 | 11,996,960 |
| 2017-02-06 | $6.83 | $7.00 | $6.82 | $6.97 | $4.76 | 13,157,960 |
| 2017-02-03 | $6.84 | $7.01 | $6.82 | $6.84 | $4.67 | 12,531,010 |
| 2017-02-02 | $6.82 | $6.82 | $6.82 | $6.82 | $4.66 | 0 |
| 2017-02-01 | $6.82 | $6.82 | $6.82 | $6.82 | $4.66 | 0 |
| 2017-01-31 | $6.82 | $6.82 | $6.82 | $6.82 | $4.66 | 0 |
| 2017-01-30 | $6.82 | $6.82 | $6.82 | $6.82 | $4.66 | 0 |
| 2017-01-27 | $6.82 | $6.82 | $6.82 | $6.82 | $4.66 | 0 |
| 2017-01-26 | $6.85 | $6.87 | $6.79 | $6.82 | $4.66 | 7,010,140 |
| 2017-01-25 | $6.75 | $6.83 | $6.73 | $6.81 | $4.65 | 9,224,290 |
| 2017-01-24 | $6.79 | $6.85 | $6.69 | $6.75 | $4.61 | 10,802,920 |
| 2017-01-23 | $6.66 | $6.92 | $6.66 | $6.76 | $4.61 | 16,254,360 |
| 2017-01-20 | $6.47 | $6.63 | $6.45 | $6.59 | $4.50 | 10,609,720 |
| 2017-01-19 | $6.72 | $6.72 | $6.43 | $6.51 | $4.44 | 12,324,570 |
| 2017-01-18 | $6.75 | $6.90 | $6.67 | $6.70 | $4.57 | 10,218,870 |
| 2017-01-17 | $6.69 | $6.91 | $6.66 | $6.78 | $4.63 | 18,172,400 |
| 2017-01-16 | $7.44 | $7.45 | $6.87 | $6.87 | $4.69 | 43,106,290 |
| 2017-01-13 | $7.56 | $7.65 | $7.40 | $7.63 | $5.21 | 17,616,960 |
| 2017-01-12 | $7.57 | $7.85 | $7.39 | $7.53 | $5.14 | 28,138,260 |
| 2017-01-11 | $7.77 | $7.80 | $7.38 | $7.48 | $5.11 | 35,631,450 |
| 2017-01-10 | $8.01 | $8.18 | $7.67 | $7.82 | $5.34 | 63,709,430 |
| 2017-01-09 | $7.13 | $7.89 | $7.07 | $7.89 | $5.39 | 56,971,390 |
| 2017-01-06 | $7.60 | $7.98 | $7.15 | $7.17 | $4.89 | 53,430,940 |
| 2017-01-05 | $7.48 | $7.69 | $7.38 | $7.63 | $5.21 | 23,603,440 |
| 2017-01-04 | $7.57 | $7.57 | $7.30 | $7.50 | $5.12 | 25,882,500 |
| 2017-01-03 | $7.33 | $7.65 | $7.29 | $7.50 | $5.12 | 32,709,310 |
| 2017-01-02 | $7.29 | $7.29 | $7.29 | $7.29 | $4.98 | 0 |
| 2016-12-30 | $7.15 | $7.32 | $7.06 | $7.29 | $4.98 | 26,001,460 |
| 2016-12-29 | $7.13 | $7.25 | $7.03 | $7.13 | $4.87 | 12,115,290 |
| 2016-12-28 | $7.14 | $7.26 | $7.06 | $7.12 | $4.86 | 18,503,320 |
| 2016-12-27 | $6.91 | $7.30 | $6.89 | $7.15 | $4.88 | 35,178,180 |
| 2016-12-26 | $6.90 | $7.05 | $6.79 | $6.91 | $4.72 | 24,560,110 |
| 2016-12-23 | $6.78 | $6.92 | $6.75 | $6.90 | $4.71 | 19,266,350 |
| 2016-12-22 | $6.82 | $6.85 | $6.70 | $6.78 | $4.63 | 10,756,660 |
| 2016-12-21 | $6.73 | $6.84 | $6.68 | $6.82 | $4.66 | 14,270,180 |
| 2016-12-20 | $6.68 | $6.93 | $6.68 | $6.74 | $4.60 | 33,619,850 |
| 2016-12-19 | $6.35 | $6.65 | $6.31 | $6.62 | $4.52 | 20,291,000 |
| 2016-12-16 | $6.27 | $6.33 | $6.25 | $6.33 | $4.32 | 5,607,270 |
| 2016-12-15 | $6.11 | $6.32 | $6.11 | $6.27 | $4.28 | 8,240,310 |
| 2016-12-14 | $6.29 | $6.29 | $6.12 | $6.14 | $4.19 | 8,812,990 |
| 2016-12-13 | $6.07 | $6.20 | $6.01 | $6.18 | $4.22 | 8,128,930 |
| 2016-12-12 | $6.48 | $6.52 | $6.02 | $6.13 | $4.18 | 21,138,090 |
| 2016-12-09 | $6.68 | $6.68 | $6.45 | $6.50 | $4.44 | 12,383,490 |
| 2016-12-08 | $6.60 | $6.65 | $6.48 | $6.55 | $4.47 | 10,120,160 |
| 2016-12-07 | $6.65 | $6.65 | $6.54 | $6.63 | $4.53 | 5,918,990 |
| 2016-12-06 | $6.63 | $6.65 | $6.54 | $6.59 | $4.50 | 7,684,890 |
| 2016-12-05 | $6.51 | $6.69 | $6.41 | $6.55 | $4.47 | 12,257,560 |
| 2016-12-02 | $6.75 | $6.83 | $6.57 | $6.62 | $4.52 | 20,873,590 |
| 2016-12-01 | $6.58 | $6.82 | $6.55 | $6.81 | $4.65 | 24,659,140 |
| 2016-11-30 | $6.68 | $6.68 | $6.52 | $6.56 | $4.48 | 8,936,020 |
| 2016-11-29 | $6.70 | $6.78 | $6.49 | $6.57 | $4.49 | 20,634,050 |
| 2016-11-28 | $6.55 | $6.83 | $6.51 | $6.75 | $4.61 | 27,968,740 |
| 2016-11-25 | $6.45 | $6.59 | $6.29 | $6.55 | $4.47 | 23,467,450 |
| 2016-11-24 | $6.65 | $6.66 | $6.38 | $6.41 | $4.38 | 25,295,260 |
| 2016-11-23 | $6.69 | $6.74 | $6.61 | $6.62 | $4.52 | 12,446,420 |
| 2016-11-22 | $6.71 | $6.75 | $6.62 | $6.67 | $4.55 | 25,345,390 |
| 2016-11-21 | $6.78 | $6.80 | $6.67 | $6.71 | $4.58 | 12,413,380 |
| 2016-11-18 | $6.81 | $6.87 | $6.62 | $6.79 | $4.64 | 18,743,130 |
| 2016-11-17 | $6.80 | $6.86 | $6.74 | $6.83 | $4.66 | 18,921,940 |
| 2016-11-16 | $6.78 | $6.86 | $6.60 | $6.80 | $4.64 | 17,244,250 |
| 2016-11-15 | $6.74 | $6.81 | $6.65 | $6.77 | $4.62 | 12,599,100 |
| 2016-11-14 | $6.80 | $6.87 | $6.65 | $6.74 | $4.60 | 22,256,780 |
| 2016-11-11 | $6.89 | $6.92 | $6.76 | $6.80 | $4.64 | 23,382,030 |
| 2016-11-10 | $6.89 | $6.98 | $6.73 | $6.89 | $4.70 | 36,838,310 |
| 2016-11-09 | $6.80 | $6.97 | $6.56 | $6.91 | $4.72 | 45,719,730 |
| 2016-11-08 | $6.40 | $6.85 | $6.39 | $6.76 | $4.61 | 57,064,100 |
| 2016-11-07 | $6.05 | $6.41 | $6.03 | $6.36 | $4.34 | 29,528,090 |
| 2016-11-04 | $6.18 | $6.20 | $5.99 | $6.05 | $4.13 | 19,572,930 |
| 2016-11-03 | $6.10 | $6.26 | $6.10 | $6.20 | $4.23 | 9,862,080 |
| 2016-11-02 | $6.36 | $6.37 | $6.11 | $6.13 | $4.18 | 21,574,240 |
| 2016-11-01 | $6.36 | $6.36 | $6.25 | $6.32 | $4.31 | 11,170,980 |
| 2016-10-31 | $6.36 | $6.39 | $6.23 | $6.29 | $4.29 | 0 |
| 2016-10-28 | $6.55 | $6.59 | $6.35 | $6.40 | $4.37 | 20,554,110 |
| 2016-10-27 | $6.66 | $6.74 | $6.50 | $6.54 | $4.46 | 20,222,030 |
| 2016-10-26 | $6.42 | $6.76 | $6.35 | $6.64 | $4.53 | 42,245,710 |
| 2016-10-25 | $6.36 | $6.45 | $6.31 | $6.44 | $4.40 | 23,536,530 |
| 2016-10-24 | $6.29 | $6.45 | $6.16 | $6.40 | $4.37 | 23,482,670 |
| 2016-10-21 | $6.32 | $6.45 | $6.27 | $6.36 | $4.34 | 16,630,660 |
| 2016-10-20 | $6.35 | $6.43 | $6.21 | $6.38 | $4.36 | 20,078,730 |
| 2016-10-19 | $6.26 | $6.51 | $6.26 | $6.40 | $4.37 | 33,041,790 |
| 2016-10-18 | $6.38 | $6.39 | $6.18 | $6.31 | $4.31 | 34,153,290 |
| 2016-10-17 | $6.61 | $6.88 | $6.23 | $6.27 | $4.28 | 52,038,140 |
| 2016-10-14 | $6.54 | $6.64 | $6.41 | $6.59 | $4.50 | 13,106,200 |
| 2016-10-13 | $6.48 | $6.67 | $6.43 | $6.51 | $4.44 | 19,931,530 |
| 2016-10-12 | $6.26 | $6.58 | $6.23 | $6.45 | $4.40 | 27,138,620 |
| 2016-10-11 | $6.23 | $6.34 | $6.20 | $6.30 | $4.30 | 26,955,370 |
| 2016-10-10 | $6.01 | $6.33 | $5.97 | $6.24 | $4.26 | 39,578,760 |
| 2016-10-07 | $5.93 | $5.93 | $5.93 | $5.93 | $4.05 | 0 |
| 2016-10-06 | $5.93 | $5.93 | $5.93 | $5.93 | $4.05 | 0 |
| 2016-10-05 | $5.93 | $5.93 | $5.93 | $5.93 | $4.05 | 0 |
| 2016-10-04 | $5.93 | $5.93 | $5.93 | $5.93 | $4.05 | 0 |
| 2016-10-03 | $5.93 | $5.93 | $5.93 | $5.93 | $4.05 | 0 |
| 2016-09-30 | $5.90 | $5.96 | $5.85 | $5.93 | $4.05 | 13,897,750 |
| 2016-09-29 | $6.01 | $6.13 | $5.93 | $5.96 | $4.07 | 17,253,340 |
| 2016-09-28 | $6.07 | $6.08 | $5.92 | $5.97 | $4.08 | 14,695,010 |
| 2016-09-27 | $6.01 | $6.18 | $5.86 | $6.01 | $4.10 | 30,339,230 |
| 2016-09-26 | $5.85 | $6.35 | $5.82 | $6.06 | $4.14 | 52,501,610 |
| 2016-09-23 | $5.99 | $6.15 | $5.75 | $5.78 | $3.95 | 42,205,040 |
| 2016-09-22 | $5.83 | $6.03 | $5.83 | $6.00 | $4.10 | 38,365,620 |
| 2016-09-21 | $5.88 | $5.91 | $5.74 | $5.81 | $3.97 | 20,137,070 |
| 2016-09-20 | $5.79 | $5.97 | $5.77 | $5.82 | $3.97 | 32,620,250 |
| 2016-09-19 | $5.62 | $5.92 | $5.58 | $5.82 | $3.97 | 42,064,240 |
| 2016-09-16 | $5.70 | $5.70 | $5.70 | $5.70 | $3.89 | 0 |
| 2016-09-15 | $5.70 | $5.70 | $5.70 | $5.70 | $3.89 | 0 |
| 2016-09-14 | $5.49 | $5.78 | $5.43 | $5.70 | $3.89 | 57,954,660 |
| 2016-09-13 | $5.54 | $5.64 | $5.42 | $5.50 | $3.75 | 37,034,700 |
| 2016-09-12 | $5.25 | $5.40 | $5.18 | $5.38 | $3.67 | 20,450,440 |
| 2016-09-09 | $5.38 | $5.40 | $5.27 | $5.32 | $3.63 | 11,756,620 |
| 2016-09-08 | $5.29 | $5.42 | $5.28 | $5.37 | $3.67 | 15,194,530 |
| 2016-09-07 | $5.34 | $5.48 | $5.27 | $5.28 | $3.60 | 20,251,710 |
| 2016-09-06 | $5.26 | $5.37 | $5.24 | $5.34 | $3.65 | 17,517,590 |
| 2016-09-05 | $5.25 | $5.31 | $5.21 | $5.30 | $3.62 | 15,498,520 |
| 2016-09-02 | $5.10 | $5.24 | $5.09 | $5.23 | $3.57 | 12,380,620 |
| 2016-09-01 | $5.23 | $5.23 | $5.12 | $5.12 | $3.50 | 7,313,040 |
| 2016-08-31 | $5.18 | $5.24 | $5.16 | $5.23 | $3.57 | 11,421,810 |
| 2016-08-30 | $5.10 | $5.18 | $5.09 | $5.18 | $3.54 | 10,060,470 |
| 2016-08-29 | $5.12 | $5.12 | $5.07 | $5.09 | $3.47 | 5,697,220 |
| 2016-08-26 | $5.11 | $5.14 | $5.10 | $5.13 | $3.50 | 6,227,220 |
| 2016-08-25 | $5.16 | $5.16 | $5.07 | $5.12 | $3.50 | 7,786,460 |
| 2016-08-24 | $5.18 | $5.20 | $5.15 | $5.17 | $3.53 | 6,060,980 |
| 2016-08-23 | $5.18 | $5.22 | $5.16 | $5.21 | $3.56 | 8,050,800 |
| 2016-08-22 | $5.21 | $5.22 | $5.18 | $5.18 | $3.54 | 6,079,220 |
| 2016-08-19 | $5.19 | $5.21 | $5.15 | $5.20 | $3.55 | 6,430,330 |
| 2016-08-18 | $5.21 | $5.24 | $5.18 | $5.19 | $3.54 | 6,934,290 |
| 2016-08-17 | $5.17 | $5.25 | $5.16 | $5.21 | $3.56 | 9,550,540 |
| 2016-08-16 | $5.19 | $5.22 | $5.15 | $5.18 | $3.54 | 10,190,290 |
| 2016-08-15 | $5.11 | $5.20 | $5.10 | $5.19 | $3.54 | 11,981,060 |
| 2016-08-12 | $5.08 | $5.13 | $5.05 | $5.11 | $3.49 | 5,401,620 |
| 2016-08-11 | $5.11 | $5.13 | $5.06 | $5.08 | $3.47 | 5,753,030 |
| 2016-08-10 | $5.12 | $5.15 | $5.11 | $5.11 | $3.49 | 5,006,150 |
| 2016-08-09 | $5.09 | $5.15 | $5.08 | $5.14 | $3.51 | 6,029,070 |
| 2016-08-08 | $5.05 | $5.10 | $5.03 | $5.10 | $3.48 | 6,269,000 |
| 2016-08-05 | $5.07 | $5.09 | $5.05 | $5.06 | $3.45 | 4,644,520 |
| 2016-08-04 | $5.04 | $5.09 | $5.03 | $5.07 | $3.46 | 5,046,580 |
| 2016-08-03 | $5.04 | $5.08 | $5.04 | $5.07 | $3.46 | 5,850,360 |
| 2016-08-02 | $5.05 | $5.09 | $5.03 | $5.06 | $3.45 | 5,986,190 |
| 2016-08-01 | $5.07 | $5.10 | $4.99 | $5.05 | $3.45 | 10,527,370 |
| 2016-07-29 | $5.26 | $5.26 | $5.10 | $5.11 | $3.49 | 17,524,640 |
| 2016-07-28 | $5.07 | $5.28 | $4.99 | $5.26 | $3.59 | 19,863,210 |
| 2016-07-27 | $5.23 | $5.24 | $5.00 | $5.04 | $3.44 | 17,142,630 |
| 2016-07-26 | $5.13 | $5.23 | $5.11 | $5.22 | $3.56 | 11,466,060 |
| 2016-07-25 | $5.13 | $5.15 | $5.09 | $5.12 | $3.50 | 7,036,190 |
| 2016-07-22 | $5.19 | $5.19 | $5.12 | $5.13 | $3.50 | 8,107,040 |
| 2016-07-21 | $5.19 | $5.22 | $5.18 | $5.19 | $3.54 | 8,153,730 |
| 2016-07-20 | $5.19 | $5.23 | $5.17 | $5.18 | $3.54 | 7,793,900 |
| 2016-07-19 | $5.16 | $5.20 | $5.16 | $5.19 | $3.54 | 6,199,160 |
| 2016-07-18 | $5.22 | $5.22 | $5.14 | $5.16 | $3.52 | 9,273,770 |
| 2016-07-15 | $5.26 | $5.28 | $5.22 | $5.22 | $3.56 | 10,361,520 |
| 2016-07-14 | $5.28 | $5.32 | $5.22 | $5.26 | $3.59 | 25,847,100 |
| 2016-07-13 | $5.42 | $5.57 | $5.36 | $5.40 | $3.69 | 41,173,780 |
| 2016-07-12 | $5.12 | $5.30 | $5.11 | $5.28 | $3.60 | 24,154,310 |
| 2016-07-11 | $5.14 | $5.19 | $5.12 | $5.14 | $3.51 | 9,788,900 |
| 2016-07-08 | $5.12 | $5.17 | $5.10 | $5.13 | $3.50 | 8,872,740 |
| 2016-07-07 | $5.17 | $5.17 | $5.09 | $5.13 | $3.50 | 13,638,100 |
| 2016-07-06 | $5.19 | $5.19 | $5.13 | $5.17 | $3.53 | 9,192,180 |
| 2016-07-05 | $5.17 | $5.19 | $5.15 | $5.18 | $3.54 | 12,702,680 |
| 2016-07-04 | $5.06 | $5.20 | $5.06 | $5.17 | $3.53 | 15,998,100 |
| 2016-07-01 | $5.08 | $5.11 | $5.05 | $5.09 | $3.47 | 7,138,930 |
| 2016-06-30 | $5.11 | $5.13 | $5.06 | $5.09 | $3.47 | 10,077,190 |
| 2016-06-29 | $5.11 | $5.14 | $5.07 | $5.10 | $3.48 | 9,305,560 |
| 2016-06-28 | $5.07 | $5.11 | $5.05 | $5.11 | $3.49 | 10,035,610 |
| 2016-06-27 | $4.99 | $5.13 | $4.97 | $5.10 | $3.48 | 9,545,560 |
| 2016-06-24 | $5.07 | $5.12 | $4.92 | $5.02 | $3.43 | 11,597,630 |
| 2016-06-23 | $5.12 | $5.12 | $5.06 | $5.07 | $3.46 | 9,998,280 |
| 2016-06-22 | $5.09 | $5.16 | $5.07 | $5.13 | $3.50 | 12,203,090 |
| 2016-06-21 | $5.18 | $5.22 | $5.11 | $5.12 | $3.50 | 20,642,150 |
| 2016-06-20 | $5.11 | $5.20 | $5.06 | $5.16 | $3.52 | 26,261,120 |
| 2016-06-17 | $5.40 | $5.53 | $5.13 | $5.16 | $3.52 | 43,935,980 |
| 2016-06-16 | $5.55 | $5.55 | $5.21 | $5.36 | $3.66 | 56,132,770 |
| 2016-06-15 | $4.66 | $5.14 | $4.63 | $5.14 | $3.51 | 20,909,600 |
| 2016-06-14 | $4.66 | $4.70 | $4.65 | $4.67 | $3.19 | 5,454,000 |
| 2016-06-13 | $4.80 | $4.82 | $4.68 | $4.68 | $3.19 | 7,930,790 |
| 2016-06-10 | $4.82 | $4.82 | $4.82 | $4.82 | $3.29 | 0 |
| 2016-06-09 | $4.82 | $4.82 | $4.82 | $4.82 | $3.29 | 0 |
| 2016-06-08 | $4.86 | $4.86 | $4.78 | $4.82 | $3.29 | 7,905,920 |
| 2016-06-07 | $4.90 | $4.95 | $4.83 | $4.87 | $3.32 | 9,797,250 |
| 2016-06-06 | $4.95 | $4.96 | $4.89 | $4.90 | $3.35 | 5,229,650 |
| 2016-06-03 | $4.91 | $4.97 | $4.88 | $4.94 | $3.37 | 8,658,900 |
| 2016-06-02 | $4.88 | $4.92 | $4.86 | $4.89 | $3.34 | 6,752,500 |
| 2016-06-01 | $4.89 | $4.89 | $4.89 | $4.89 | $3.34 | 0 |
| 2016-05-31 | $4.69 | $4.92 | $4.69 | $4.89 | $3.34 | 11,920,310 |
| 2016-05-30 | $4.69 | $4.74 | $4.64 | $4.72 | $3.22 | 4,552,480 |
| 2016-05-27 | $4.73 | $4.75 | $4.67 | $4.71 | $3.22 | 5,205,410 |
| 2016-05-26 | $4.72 | $4.76 | $4.63 | $4.74 | $3.24 | 6,367,150 |
| 2016-05-25 | $4.77 | $4.79 | $4.71 | $4.73 | $3.23 | 4,218,210 |
| 2016-05-24 | $4.81 | $4.83 | $4.69 | $4.74 | $3.24 | 7,510,270 |
| 2016-05-23 | $4.83 | $4.85 | $4.81 | $4.84 | $3.30 | 5,298,300 |
| 2016-05-20 | $4.72 | $4.82 | $4.72 | $4.81 | $3.28 | 3,730,430 |
| 2016-05-19 | $4.78 | $4.85 | $4.72 | $4.75 | $3.24 | 5,500,130 |
| 2016-05-18 | $4.83 | $4.83 | $4.70 | $4.78 | $3.26 | 7,959,190 |
| 2016-05-17 | $4.87 | $4.88 | $4.80 | $4.83 | $3.30 | 5,110,680 |
| 2016-05-16 | $4.80 | $4.86 | $4.76 | $4.86 | $3.32 | 4,536,930 |
| 2016-05-13 | $4.82 | $4.87 | $4.77 | $4.80 | $3.28 | 4,571,310 |
| 2016-05-12 | $4.90 | $4.90 | $4.75 | $4.84 | $3.30 | 6,929,500 |
| 2016-05-11 | $4.98 | $4.99 | $4.91 | $4.92 | $3.36 | 4,630,210 |
| 2016-05-10 | $4.94 | $4.99 | $4.92 | $4.95 | $3.38 | 5,775,230 |
| 2016-05-09 | $5.21 | $5.22 | $4.91 | $4.94 | $3.37 | 11,387,480 |
| 2016-05-06 | $5.43 | $5.46 | $5.23 | $5.23 | $3.57 | 11,102,120 |
| 2016-05-05 | $5.48 | $5.50 | $5.39 | $5.43 | $3.71 | 12,175,810 |
| 2016-05-04 | $5.50 | $5.56 | $5.47 | $5.48 | $3.74 | 8,127,630 |
| 2016-05-03 | $5.45 | $5.60 | $5.40 | $5.53 | $3.78 | 10,683,340 |
| 2016-05-02 | $5.43 | $5.43 | $5.43 | $5.43 | $3.71 | 0 |
| 2016-04-29 | $5.45 | $5.49 | $5.41 | $5.43 | $3.71 | 4,627,920 |
| 2016-04-28 | $5.48 | $5.51 | $5.39 | $5.45 | $3.72 | 8,604,920 |
| 2016-04-27 | $5.54 | $5.57 | $5.46 | $5.47 | $3.73 | 6,787,400 |
| 2016-04-26 | $5.48 | $5.56 | $5.42 | $5.54 | $3.78 | 7,112,740 |
| 2016-04-25 | $5.50 | $5.53 | $5.38 | $5.47 | $3.73 | 5,727,570 |
| 2016-04-22 | $6.65 | $6.83 | $6.64 | $6.75 | $3.76 | 8,449,770 |
| 2016-04-21 | $6.69 | $6.88 | $6.66 | $6.71 | $3.73 | 8,993,710 |
| 2016-04-20 | $7.14 | $7.17 | $6.50 | $6.70 | $3.73 | 21,744,210 |
| 2016-04-19 | $7.11 | $7.26 | $7.06 | $7.12 | $3.96 | 18,581,890 |
| 2016-04-18 | $7.24 | $7.35 | $7.20 | $7.27 | $4.05 | 15,635,670 |
| 2016-04-15 | $7.25 | $7.33 | $7.20 | $7.27 | $4.05 | 15,993,540 |
| 2016-04-14 | $7.19 | $7.35 | $7.14 | $7.34 | $4.08 | 34,350,080 |
| 2016-04-13 | $6.91 | $7.28 | $6.91 | $7.14 | $3.97 | 31,164,150 |
| 2016-04-12 | $6.95 | $6.98 | $6.84 | $6.89 | $3.83 | 7,801,430 |
| 2016-04-11 | $6.86 | $7.00 | $6.85 | $6.96 | $3.87 | 9,844,560 |
| 2016-04-08 | $6.83 | $6.90 | $6.78 | $6.83 | $3.80 | 7,900,630 |
| 2016-04-07 | $6.97 | $7.00 | $6.92 | $6.93 | $3.86 | 10,037,730 |
| 2016-04-06 | $6.98 | $7.01 | $6.91 | $6.97 | $3.88 | 9,548,600 |
| 2016-04-05 | $6.88 | $7.02 | $6.87 | $7.02 | $3.91 | 14,318,540 |
| 2016-04-04 | $6.90 | $6.90 | $6.90 | $6.90 | $3.84 | 0 |
| 2016-04-01 | $6.90 | $6.93 | $6.77 | $6.90 | $3.84 | 10,195,440 |
| 2016-03-31 | $6.98 | $7.00 | $6.86 | $6.90 | $3.84 | 14,968,230 |
| 2016-03-30 | $6.70 | $6.98 | $6.70 | $6.98 | $3.88 | 15,566,410 |
| 2016-03-29 | $6.80 | $6.84 | $6.61 | $6.63 | $3.69 | 10,187,870 |
| 2016-03-28 | $6.90 | $6.96 | $6.78 | $6.81 | $3.79 | 18,068,960 |
| 2016-03-25 | $6.90 | $6.95 | $6.84 | $6.93 | $3.86 | 8,114,080 |
| 2016-03-24 | $6.94 | $6.99 | $6.88 | $6.89 | $3.83 | 16,080,400 |
| 2016-03-23 | $6.92 | $7.03 | $6.91 | $6.98 | $3.88 | 10,785,310 |
| 2016-03-22 | $7.05 | $7.05 | $6.96 | $7.00 | $3.90 | 14,049,160 |
| 2016-03-21 | $7.06 | $7.10 | $6.99 | $7.09 | $3.95 | 24,584,720 |
| 2016-03-18 | $7.00 | $7.10 | $6.93 | $7.05 | $3.92 | 30,950,810 |
| 2016-03-17 | $6.66 | $6.86 | $6.62 | $6.85 | $3.81 | 20,496,220 |
| 2016-03-16 | $6.82 | $6.88 | $6.62 | $6.65 | $3.70 | 17,099,350 |
| 2016-03-15 | $6.60 | $6.83 | $6.52 | $6.79 | $3.78 | 21,083,870 |
| 2016-03-14 | $6.50 | $6.68 | $6.46 | $6.59 | $3.67 | 11,522,440 |
| 2016-03-11 | $6.36 | $6.44 | $6.26 | $6.42 | $3.57 | 7,604,810 |
| 2016-03-10 | $6.50 | $6.57 | $6.40 | $6.41 | $3.57 | 9,871,340 |
| 2016-03-09 | $6.56 | $6.62 | $6.44 | $6.46 | $3.60 | 12,931,110 |
| 2016-03-08 | $6.87 | $6.87 | $6.50 | $6.69 | $3.72 | 18,216,330 |
| 2016-03-07 | $6.55 | $6.87 | $6.55 | $6.80 | $3.78 | 21,265,890 |
| 2016-03-04 | $6.58 | $6.68 | $6.41 | $6.47 | $3.60 | 16,686,390 |
| 2016-03-03 | $6.63 | $6.74 | $6.53 | $6.55 | $3.65 | 19,818,380 |
| 2016-03-02 | $6.40 | $6.67 | $6.33 | $6.63 | $3.69 | 21,920,090 |
| 2016-03-01 | $6.12 | $6.43 | $6.08 | $6.39 | $3.56 | 13,846,540 |
| 2016-02-29 | $6.31 | $6.33 | $5.97 | $6.10 | $3.39 | 13,471,450 |
| 2016-02-26 | $6.20 | $6.42 | $6.13 | $6.36 | $3.54 | 18,356,220 |
| 2016-02-25 | $6.57 | $6.59 | $5.99 | $6.00 | $3.34 | 20,088,590 |
| 2016-02-24 | $6.50 | $6.68 | $6.45 | $6.61 | $3.68 | 18,557,590 |
| 2016-02-23 | $6.56 | $6.56 | $6.38 | $6.46 | $3.60 | 12,346,510 |
| 2016-02-22 | $6.49 | $6.57 | $6.43 | $6.55 | $3.65 | 18,031,450 |
| 2016-02-19 | $6.43 | $6.48 | $6.37 | $6.44 | $3.58 | 12,365,680 |
| 2016-02-18 | $6.53 | $6.64 | $6.42 | $6.48 | $3.61 | 31,658,070 |
| 2016-02-17 | $6.45 | $6.74 | $6.40 | $6.71 | $3.73 | 44,198,850 |
| 2016-02-16 | $5.84 | $6.15 | $5.84 | $6.13 | $3.41 | 13,348,580 |
| 2016-02-15 | $5.79 | $5.86 | $5.69 | $5.83 | $3.24 | 5,902,770 |
| 2016-02-12 | $5.89 | $5.89 | $5.89 | $5.89 | $3.28 | 0 |
| 2016-02-11 | $5.89 | $5.89 | $5.89 | $5.89 | $3.28 | 0 |
| 2016-02-10 | $5.89 | $5.89 | $5.89 | $5.89 | $3.28 | 0 |
| 2016-02-09 | $5.89 | $5.89 | $5.89 | $5.89 | $3.28 | 0 |
| 2016-02-08 | $5.89 | $5.89 | $5.89 | $5.89 | $3.28 | 0 |
| 2016-02-05 | $5.96 | $6.00 | $5.85 | $5.89 | $3.28 | 5,942,150 |
| 2016-02-04 | $5.82 | $6.00 | $5.82 | $5.96 | $3.32 | 11,159,930 |
| 2016-02-03 | $5.78 | $5.85 | $5.68 | $5.83 | $3.24 | 7,581,850 |
| 2016-02-02 | $5.70 | $5.92 | $5.70 | $5.86 | $3.26 | 11,309,310 |
| 2016-02-01 | $5.71 | $5.83 | $5.67 | $5.77 | $3.21 | 19,162,870 |
| 2016-01-29 | $5.42 | $5.63 | $5.39 | $5.60 | $3.12 | 7,975,740 |
| 2016-01-28 | $5.46 | $5.55 | $5.38 | $5.40 | $3.01 | 5,841,980 |
| 2016-01-27 | $5.60 | $5.64 | $5.28 | $5.52 | $3.07 | 10,167,760 |
| 2016-01-26 | $6.04 | $6.05 | $5.50 | $5.54 | $3.08 | 12,834,750 |
| 2016-01-25 | $6.15 | $6.15 | $6.05 | $6.08 | $3.38 | 8,129,320 |
| 2016-01-22 | $6.04 | $6.10 | $5.95 | $6.08 | $3.38 | 7,743,580 |
| 2016-01-21 | $6.00 | $6.18 | $5.98 | $5.99 | $3.33 | 10,731,250 |
| 2016-01-20 | $6.15 | $6.20 | $6.01 | $6.10 | $3.39 | 11,675,100 |
| 2016-01-19 | $6.00 | $6.24 | $5.92 | $6.19 | $3.44 | 12,556,470 |
| 2016-01-18 | $5.84 | $6.07 | $5.80 | $5.99 | $3.33 | 8,378,650 |
| 2016-01-15 | $6.17 | $6.21 | $5.87 | $5.94 | $3.31 | 12,533,050 |
| 2016-01-14 | $5.90 | $6.18 | $5.85 | $6.17 | $3.43 | 12,724,750 |
| 2016-01-13 | $6.21 | $6.28 | $6.00 | $6.02 | $3.35 | 12,266,580 |
| 2016-01-12 | $6.10 | $6.24 | $6.05 | $6.19 | $3.44 | 11,360,110 |
| 2016-01-11 | $6.53 | $6.53 | $6.02 | $6.10 | $3.39 | 18,197,100 |
| 2016-01-08 | $6.71 | $6.75 | $6.31 | $6.61 | $3.68 | 24,998,670 |
| 2016-01-07 | $7.08 | $7.08 | $6.50 | $6.50 | $3.62 | 7,842,600 |
| 2016-01-06 | $7.05 | $7.25 | $6.98 | $7.22 | $4.02 | 34,273,490 |
| 2016-01-05 | $7.22 | $7.40 | $7.22 | $7.22 | $4.02 | 53,345,350 |
| 2016-01-04 | $8.02 | $8.02 | $8.02 | $8.02 | $4.46 | 0 |
| 2016-01-01 | $8.02 | $8.02 | $8.02 | $8.02 | $4.46 | 0 |
| 2015-12-31 | $8.02 | $8.02 | $8.02 | $8.02 | $4.46 | 0 |
| 2015-12-30 | $7.98 | $8.06 | $7.91 | $8.02 | $4.46 | 12,263,340 |
| 2015-12-29 | $7.93 | $8.04 | $7.87 | $7.98 | $4.44 | 13,714,590 |
| 2015-12-28 | $8.22 | $8.32 | $7.91 | $7.94 | $4.42 | 20,160,640 |
| 2015-12-25 | $8.20 | $8.25 | $8.15 | $8.24 | $4.59 | 13,080,480 |
| 2015-12-24 | $8.24 | $8.38 | $8.05 | $8.17 | $4.55 | 20,383,700 |
| 2015-12-23 | $8.36 | $8.45 | $8.23 | $8.24 | $4.59 | 26,479,390 |
| 2015-12-22 | $8.08 | $8.37 | $8.01 | $8.36 | $4.65 | 33,363,780 |
| 2015-12-21 | $7.94 | $8.12 | $7.91 | $8.05 | $4.48 | 22,551,360 |
| 2015-12-18 | $8.06 | $8.09 | $7.96 | $7.99 | $4.45 | 14,613,970 |
| 2015-12-17 | $7.94 | $8.10 | $7.94 | $8.09 | $4.50 | 28,223,590 |
| 2015-12-16 | $8.03 | $8.05 | $7.90 | $7.94 | $4.42 | 13,678,190 |
| 2015-12-15 | $7.82 | $8.02 | $7.82 | $7.98 | $4.44 | 20,331,430 |
| 2015-12-14 | $7.66 | $7.84 | $7.63 | $7.83 | $4.36 | 12,167,400 |
| 2015-12-11 | $7.65 | $7.77 | $7.56 | $7.71 | $4.29 | 10,513,550 |
| 2015-12-10 | $7.59 | $7.70 | $7.58 | $7.65 | $4.26 | 7,419,420 |
| 2015-12-09 | $7.66 | $7.78 | $7.55 | $7.63 | $4.25 | 10,334,010 |
| 2015-12-08 | $7.96 | $8.00 | $7.67 | $7.69 | $4.28 | 22,160,700 |
| 2015-12-07 | $7.78 | $8.05 | $7.77 | $8.04 | $4.47 | 20,427,710 |
| 2015-12-04 | $7.90 | $7.90 | $7.73 | $7.77 | $4.32 | 11,671,610 |
| 2015-12-03 | $7.79 | $7.91 | $7.76 | $7.90 | $4.40 | 12,123,640 |
| 2015-12-02 | $7.73 | $7.82 | $7.60 | $7.80 | $4.34 | 12,783,970 |
| 2015-12-01 | $7.58 | $7.81 | $7.48 | $7.72 | $4.30 | 15,256,140 |
| 2015-11-30 | $7.51 | $7.64 | $7.27 | $7.58 | $4.22 | 16,033,330 |
| 2015-11-27 | $8.07 | $8.16 | $7.41 | $7.48 | $4.16 | 28,365,850 |
| 2015-11-26 | $8.02 | $8.23 | $8.02 | $8.11 | $4.51 | 31,653,720 |
| 2015-11-25 | $7.96 | $8.04 | $7.90 | $8.02 | $4.46 | 14,670,340 |
| 2015-11-24 | $7.93 | $7.97 | $7.82 | $7.97 | $4.44 | 14,238,260 |
| 2015-11-23 | $8.06 | $8.14 | $7.94 | $7.97 | $4.44 | 20,147,450 |
| 2015-11-20 | $7.98 | $8.13 | $7.97 | $8.05 | $4.48 | 19,961,430 |
| 2015-11-19 | $7.93 | $8.01 | $7.86 | $8.00 | $4.45 | 14,055,290 |
| 2015-11-18 | $7.94 | $8.07 | $7.85 | $7.90 | $4.40 | 15,784,200 |
| 2015-11-17 | $7.99 | $8.05 | $7.92 | $7.93 | $4.41 | 21,425,250 |
| 2015-11-16 | $7.70 | $7.96 | $7.66 | $7.95 | $4.42 | 13,129,670 |
| 2015-11-13 | $8.02 | $8.08 | $7.86 | $7.88 | $4.39 | 22,440,180 |
| 2015-11-12 | $7.98 | $8.14 | $7.91 | $8.10 | $4.51 | 29,871,240 |
| 2015-11-11 | $8.00 | $8.01 | $7.89 | $8.00 | $4.45 | 19,661,420 |
| 2015-11-10 | $7.94 | $8.05 | $7.91 | $7.98 | $4.44 | 27,884,040 |
| 2015-11-09 | $7.92 | $8.05 | $7.87 | $7.90 | $4.40 | 34,503,960 |
| 2015-11-06 | $7.90 | $8.16 | $7.88 | $8.02 | $4.46 | 22,356,510 |
| 2015-11-05 | $8.05 | $8.14 | $7.84 | $7.90 | $4.40 | 45,803,690 |
| 2015-11-04 | $7.81 | $8.10 | $7.74 | $8.09 | $4.50 | 30,835,360 |
| 2015-11-03 | $7.57 | $7.84 | $7.55 | $7.80 | $4.34 | 22,985,050 |
| 2015-11-02 | $7.46 | $7.67 | $7.39 | $7.57 | $4.21 | 12,390,300 |
| 2015-10-30 | $7.52 | $7.65 | $7.38 | $7.53 | $4.19 | 10,182,450 |
| 2015-10-29 | $7.50 | $7.58 | $7.36 | $7.52 | $4.18 | 11,954,460 |
| 2015-10-28 | $7.50 | $7.64 | $7.41 | $7.43 | $4.13 | 13,791,010 |
| 2015-10-27 | $7.65 | $7.65 | $7.30 | $7.58 | $4.22 | 16,060,430 |
| 2015-10-26 | $7.75 | $7.78 | $7.62 | $7.69 | $4.28 | 17,210,060 |
| 2015-10-23 | $7.44 | $7.67 | $7.44 | $7.64 | $4.25 | 17,698,560 |
| 2015-10-22 | $7.20 | $7.41 | $7.19 | $7.41 | $4.12 | 15,428,730 |
| 2015-10-21 | $7.75 | $7.81 | $7.15 | $7.18 | $4.00 | 28,696,820 |
| 2015-10-20 | $7.70 | $7.85 | $7.63 | $7.80 | $4.34 | 21,260,420 |
| 2015-10-19 | $7.67 | $7.82 | $7.59 | $7.70 | $4.29 | 24,411,420 |
| 2015-10-16 | $7.88 | $7.88 | $7.55 | $7.77 | $4.32 | 42,878,410 |
| 2015-10-15 | $7.45 | $7.93 | $7.35 | $7.89 | $4.39 | 27,982,280 |
| 2015-10-14 | $7.26 | $7.52 | $7.21 | $7.37 | $4.10 | 23,543,150 |
| 2015-10-13 | $7.24 | $7.37 | $7.18 | $7.32 | $4.07 | 19,878,370 |
| 2015-10-12 | $6.92 | $7.38 | $6.92 | $7.28 | $4.05 | 31,787,550 |
| 2015-10-09 | $6.70 | $6.87 | $6.65 | $6.82 | $3.80 | 16,427,770 |
| 2015-10-08 | $6.63 | $6.70 | $6.60 | $6.68 | $3.72 | 12,139,580 |
| 2015-10-07 | $6.41 | $6.41 | $6.41 | $6.41 | $3.57 | 0 |
| 2015-10-06 | $6.41 | $6.41 | $6.41 | $6.41 | $3.57 | 0 |
| 2015-10-05 | $6.41 | $6.41 | $6.41 | $6.41 | $3.57 | 0 |
| 2015-10-02 | $6.41 | $6.41 | $6.41 | $6.41 | $3.57 | 0 |
| 2015-10-01 | $6.41 | $6.41 | $6.41 | $6.41 | $3.57 | 0 |
| 2015-09-30 | $6.41 | $6.46 | $6.37 | $6.41 | $3.57 | 4,534,100 |
| 2015-09-29 | $6.45 | $6.48 | $6.30 | $6.36 | $3.54 | 5,773,560 |
| 2015-09-28 | $6.40 | $6.56 | $6.32 | $6.53 | $3.63 | 6,616,650 |
| 2015-09-25 | $6.57 | $6.65 | $6.33 | $6.38 | $3.55 | 8,826,480 |
| 2015-09-24 | $6.49 | $6.64 | $6.49 | $6.60 | $3.67 | 7,201,050 |
| 2015-09-23 | $6.56 | $6.64 | $6.44 | $6.46 | $3.60 | 10,440,800 |
| 2015-09-22 | $6.55 | $6.77 | $6.52 | $6.65 | $3.70 | 14,879,420 |
| 2015-09-21 | $6.35 | $6.57 | $6.28 | $6.56 | $3.65 | 10,725,040 |
| 2015-09-18 | $6.46 | $6.50 | $6.33 | $6.41 | $3.57 | 9,054,790 |
| 2015-09-17 | $6.52 | $6.74 | $6.35 | $6.39 | $3.56 | 18,679,980 |
| 2015-09-16 | $6.16 | $6.70 | $6.06 | $6.60 | $3.67 | 17,620,070 |
| 2015-09-15 | $6.30 | $6.47 | $6.06 | $6.09 | $3.39 | 13,955,510 |
| 2015-09-14 | $7.05 | $7.09 | $6.31 | $6.32 | $3.52 | 19,347,190 |
| 2015-09-11 | $7.05 | $7.13 | $6.87 | $7.01 | $3.90 | 10,280,170 |
| 2015-09-10 | $7.08 | $7.17 | $7.01 | $7.03 | $3.91 | 12,694,870 |
| 2015-09-09 | $7.02 | $7.33 | $7.02 | $7.23 | $4.02 | 29,524,070 |
| 2015-09-08 | $6.67 | $7.05 | $6.57 | $7.03 | $3.91 | 15,587,630 |
| 2015-09-07 | $6.86 | $7.19 | $6.60 | $6.70 | $3.73 | 28,183,400 |
| 2015-09-04 | $6.86 | $6.86 | $6.86 | $6.86 | $3.82 | 0 |
| 2015-09-03 | $6.86 | $6.86 | $6.86 | $6.86 | $3.82 | 0 |
| 2015-09-02 | $6.36 | $6.99 | $6.28 | $6.86 | $3.82 | 28,293,700 |
| 2015-09-01 | $6.82 | $6.85 | $6.30 | $6.54 | $3.64 | 16,120,290 |
| 2015-08-31 | $7.02 | $7.02 | $6.80 | $6.84 | $3.81 | 14,743,420 |
| 2015-08-28 | $6.82 | $7.12 | $6.72 | $7.11 | $3.96 | 23,419,920 |
| 2015-08-27 | $6.40 | $6.72 | $6.32 | $6.70 | $3.73 | 17,571,760 |
| 2015-08-26 | $6.50 | $6.77 | $6.19 | $6.35 | $3.53 | 21,661,180 |
| 2015-08-25 | $6.47 | $6.75 | $6.37 | $6.37 | $3.54 | 34,031,760 |
| 2015-08-24 | $7.50 | $7.70 | $7.08 | $7.08 | $3.94 | 20,809,670 |
| 2015-08-21 | $8.39 | $8.49 | $7.80 | $7.87 | $4.38 | 26,253,450 |
| 2015-08-20 | $8.51 | $8.96 | $8.46 | $8.56 | $4.76 | 27,435,720 |
| 2015-08-19 | $8.12 | $8.70 | $7.89 | $8.60 | $4.79 | 27,177,070 |
| 2015-08-18 | $9.35 | $9.39 | $8.47 | $8.47 | $4.71 | 39,653,460 |
| 2015-08-17 | $9.05 | $9.47 | $8.83 | $9.41 | $5.24 | 52,510,650 |
| 2015-08-14 | $8.78 | $9.02 | $8.75 | $8.90 | $4.95 | 40,762,850 |
| 2015-08-13 | $8.46 | $8.73 | $8.40 | $8.72 | $4.85 | 19,990,160 |
| 2015-08-12 | $8.69 | $8.80 | $8.49 | $8.50 | $4.73 | 21,039,920 |
| 2015-08-11 | $8.81 | $8.88 | $8.70 | $8.75 | $4.87 | 32,012,690 |
| 2015-08-10 | $8.60 | $8.96 | $8.49 | $8.87 | $4.94 | 37,825,570 |
| 2015-08-07 | $8.48 | $8.64 | $8.42 | $8.56 | $4.76 | 25,359,260 |
| 2015-08-06 | $8.32 | $8.62 | $8.29 | $8.45 | $4.70 | 24,546,900 |
| 2015-08-05 | $8.37 | $8.58 | $8.22 | $8.54 | $4.75 | 28,390,210 |
| 2015-08-04 | $8.02 | $8.44 | $8.01 | $8.43 | $4.69 | 22,853,440 |
| 2015-08-03 | $7.69 | $8.11 | $7.62 | $8.08 | $4.50 | 22,479,800 |
| 2015-07-31 | $7.92 | $7.97 | $7.75 | $7.83 | $4.36 | 16,300,350 |
| 2015-07-30 | $8.12 | $8.29 | $7.88 | $7.92 | $4.41 | 19,438,710 |
| 2015-07-29 | $7.83 | $8.20 | $7.56 | $8.18 | $4.55 | 20,657,790 |
| 2015-07-28 | $7.63 | $7.87 | $7.09 | $7.76 | $4.32 | 31,808,400 |
| 2015-07-27 | $8.59 | $8.70 | $7.79 | $7.79 | $4.34 | 36,188,250 |
| 2015-07-24 | $8.79 | $8.84 | $8.51 | $8.66 | $4.82 | 39,127,310 |
| 2015-07-23 | $8.50 | $8.82 | $8.48 | $8.75 | $4.87 | 38,424,220 |
| 2015-07-22 | $8.48 | $8.65 | $8.25 | $8.49 | $4.72 | 20,625,810 |
| 2015-07-21 | $8.30 | $8.80 | $8.21 | $8.54 | $4.75 | 26,127,310 |
| 2015-07-20 | $8.43 | $8.66 | $8.32 | $8.45 | $4.70 | 28,313,970 |
| 2015-07-17 | $7.95 | $8.57 | $7.93 | $8.49 | $4.72 | 27,390,490 |
| 2015-07-16 | $7.61 | $8.07 | $7.20 | $7.92 | $4.41 | 28,251,480 |
Befar Group CompanyLtd (601678) News Headlines
Recent Befar Group CompanyLtd (601678) News
Similar Companies to Befar Group CompanyLtd (601678) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |