Shanghai Electric Group Company Ltd (601727) Exchange: SHG
Data as of Aug. 28, 2025
$4.52 ($0.38) 9.18%
Shanghai Electric Group Company Ltd - Daily Information
Click for more stock information on Shanghai Electric Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 28, 2025 |
| Open | $4.31 |
| Previous Close | $4.52 |
| High | $4.53 |
| Low | $4.27 |
| Adjusted Open | $4.31 |
| Previous Adjusted Close | $4.52 |
| Adjusted High | $4.53 |
| Adjusted Low | $4.27 |
About Shanghai Electric Group Company Ltd (601727)
Shanghai Electric Group Company Limited is principally engaged in design, manufacture and distribution of electric power and industrial equipment. The Company’s main business is new energy business, including the manufacture and sale of wind turbines and components and nuclear power equipment; efficient and clean energy business, including the manufacture and sale of thermal power equipment and power transmission and distribution equipment; industrial equipment, including the manufacture and sale of elevators and motors; modern service industry, including the contracting of construction projects of thermal power and transmission and distribution projects, as well as other businesses. The Company mainly operates its businesses in domestic and overseas markets.
Invest in Shanghai Electric Group Company Ltd (601727)
Historical Stock Data for Shanghai Electric Group Company Ltd (601727)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-30 | $4.31 | $4.53 | $4.27 | $4.52 | $4.52 | 188,476,930 |
| 2024-09-27 | $4.10 | $4.14 | $4.06 | $4.14 | $4.14 | 55,376,630 |
| 2024-09-26 | $3.97 | $4.03 | $3.94 | $4.03 | $4.03 | 51,173,450 |
| 2024-09-25 | $3.90 | $4.04 | $3.90 | $3.96 | $3.96 | 78,075,600 |
| 2024-09-24 | $3.76 | $3.87 | $3.76 | $3.86 | $3.86 | 46,497,860 |
| 2024-09-23 | $3.78 | $3.80 | $3.73 | $3.77 | $3.77 | 30,514,850 |
| 2024-09-20 | $3.80 | $3.87 | $3.78 | $3.81 | $3.81 | 47,454,310 |
| 2024-09-19 | $3.82 | $3.87 | $3.76 | $3.78 | $3.78 | 67,995,400 |
| 2024-09-18 | $3.98 | $3.99 | $3.78 | $3.83 | $3.83 | 84,525,020 |
| 2024-09-13 | $3.77 | $3.79 | $3.74 | $3.74 | $3.74 | 17,858,230 |
| 2024-09-12 | $3.73 | $3.80 | $3.72 | $3.78 | $3.78 | 23,590,250 |
| 2024-09-11 | $3.69 | $3.73 | $3.67 | $3.71 | $3.71 | 15,146,000 |
| 2024-09-10 | $3.68 | $3.72 | $3.62 | $3.70 | $3.70 | 18,382,200 |
| 2024-09-09 | $3.71 | $3.73 | $3.67 | $3.68 | $3.68 | 19,424,000 |
| 2024-09-06 | $3.73 | $3.78 | $3.72 | $3.72 | $3.72 | 17,605,200 |
| 2024-09-05 | $3.71 | $3.74 | $3.71 | $3.73 | $3.73 | 18,537,000 |
| 2024-09-04 | $3.71 | $3.78 | $3.71 | $3.73 | $3.73 | 22,269,850 |
| 2024-09-03 | $3.66 | $3.76 | $3.63 | $3.75 | $3.75 | 37,073,090 |
| 2024-09-02 | $3.68 | $3.80 | $3.64 | $3.65 | $3.65 | 45,272,140 |
| 2024-08-30 | $3.59 | $3.67 | $3.58 | $3.63 | $3.63 | 24,446,530 |
| 2024-08-29 | $3.54 | $3.62 | $3.53 | $3.59 | $3.59 | 15,458,400 |
| 2024-08-28 | $3.52 | $3.59 | $3.51 | $3.54 | $3.54 | 15,075,800 |
| 2024-08-27 | $3.58 | $3.59 | $3.51 | $3.53 | $3.53 | 20,980,000 |
| 2024-08-26 | $3.59 | $3.62 | $3.56 | $3.58 | $3.58 | 20,264,950 |
| 2024-08-23 | $3.61 | $3.63 | $3.56 | $3.58 | $3.58 | 19,308,870 |
| 2024-08-22 | $3.65 | $3.66 | $3.60 | $3.61 | $3.61 | 17,483,620 |
| 2024-08-21 | $3.67 | $3.67 | $3.62 | $3.63 | $3.63 | 14,485,660 |
| 2024-08-20 | $3.73 | $3.74 | $3.64 | $3.66 | $3.66 | 18,010,920 |
| 2024-08-19 | $3.69 | $3.74 | $3.68 | $3.69 | $3.69 | 14,586,270 |
| 2024-08-16 | $3.74 | $3.75 | $3.69 | $3.70 | $3.70 | 14,438,500 |
| 2024-08-15 | $3.69 | $3.76 | $3.67 | $3.75 | $3.75 | 19,040,720 |
| 2024-08-14 | $3.75 | $3.76 | $3.69 | $3.69 | $3.69 | 14,516,040 |
| 2024-08-13 | $3.71 | $3.76 | $3.68 | $3.76 | $3.76 | 13,931,750 |
| 2024-08-12 | $3.76 | $3.78 | $3.70 | $3.72 | $3.72 | 15,421,500 |
| 2024-08-09 | $3.78 | $3.81 | $3.75 | $3.75 | $3.75 | 14,471,540 |
| 2024-08-08 | $3.77 | $3.80 | $3.74 | $3.79 | $3.79 | 15,460,390 |
| 2024-08-07 | $3.77 | $3.79 | $3.76 | $3.77 | $3.77 | 14,483,840 |
| 2024-08-06 | $3.79 | $3.80 | $3.73 | $3.76 | $3.76 | 19,571,480 |
| 2024-08-05 | $3.77 | $3.82 | $3.74 | $3.75 | $3.75 | 24,068,100 |
| 2024-08-02 | $3.86 | $3.87 | $3.78 | $3.79 | $3.79 | 32,114,100 |
| 2024-08-01 | $3.87 | $3.92 | $3.86 | $3.87 | $3.87 | 25,602,980 |
| 2024-07-31 | $3.80 | $3.88 | $3.78 | $3.87 | $3.87 | 31,936,580 |
| 2024-07-30 | $3.79 | $3.83 | $3.77 | $3.79 | $3.79 | 22,765,450 |
| 2024-07-29 | $3.81 | $3.84 | $3.77 | $3.80 | $3.80 | 26,631,170 |
| 2024-07-26 | $3.73 | $3.81 | $3.72 | $3.80 | $3.80 | 32,556,120 |
| 2024-07-25 | $3.69 | $3.73 | $3.66 | $3.72 | $3.72 | 22,595,750 |
| 2024-07-24 | $3.63 | $3.72 | $3.62 | $3.70 | $3.70 | 25,079,320 |
| 2024-07-23 | $3.70 | $3.73 | $3.64 | $3.64 | $3.64 | 19,466,960 |
| 2024-07-22 | $3.65 | $3.73 | $3.63 | $3.70 | $3.70 | 28,969,680 |
| 2024-07-19 | $3.60 | $3.65 | $3.58 | $3.64 | $3.64 | 17,693,910 |
| 2024-07-18 | $3.62 | $3.63 | $3.56 | $3.60 | $3.60 | 20,134,040 |
| 2024-07-17 | $3.62 | $3.64 | $3.58 | $3.62 | $3.62 | 14,661,800 |
| 2024-07-16 | $3.61 | $3.62 | $3.58 | $3.61 | $3.61 | 14,434,040 |
| 2024-07-15 | $3.64 | $3.65 | $3.58 | $3.60 | $3.60 | 11,636,460 |
| 2024-07-12 | $3.65 | $3.67 | $3.63 | $3.64 | $3.64 | 12,891,200 |
| 2024-07-11 | $3.57 | $3.67 | $3.56 | $3.66 | $3.66 | 25,894,710 |
| 2024-07-10 | $3.55 | $3.57 | $3.51 | $3.52 | $3.52 | 18,427,800 |
| 2024-07-09 | $3.46 | $3.57 | $3.45 | $3.56 | $3.56 | 28,538,490 |
| 2024-07-08 | $3.62 | $3.63 | $3.42 | $3.48 | $3.48 | 45,798,850 |
| 2024-07-05 | $3.62 | $3.65 | $3.61 | $3.63 | $3.63 | 16,212,130 |
| 2024-07-04 | $3.71 | $3.73 | $3.63 | $3.63 | $3.63 | 24,046,000 |
| 2024-07-03 | $3.73 | $3.74 | $3.71 | $3.72 | $3.72 | 14,790,740 |
| 2024-07-02 | $3.74 | $3.76 | $3.71 | $3.73 | $3.73 | 17,572,300 |
| 2024-07-01 | $3.70 | $3.75 | $3.69 | $3.74 | $3.74 | 19,120,370 |
| 2024-06-28 | $3.68 | $3.74 | $3.65 | $3.70 | $3.70 | 26,736,430 |
| 2024-06-27 | $3.72 | $3.74 | $3.68 | $3.68 | $3.68 | 17,039,600 |
| 2024-06-26 | $3.68 | $3.75 | $3.67 | $3.74 | $3.74 | 18,128,860 |
| 2024-06-25 | $3.69 | $3.73 | $3.66 | $3.69 | $3.69 | 23,314,730 |
| 2024-06-24 | $3.79 | $3.79 | $3.66 | $3.68 | $3.68 | 34,362,130 |
| 2024-06-21 | $3.81 | $3.84 | $3.79 | $3.79 | $3.79 | 21,730,360 |
| 2024-06-20 | $3.83 | $3.85 | $3.79 | $3.83 | $3.83 | 32,072,700 |
| 2024-06-19 | $3.89 | $3.91 | $3.84 | $3.84 | $3.84 | 24,141,340 |
| 2024-06-18 | $3.84 | $3.90 | $3.82 | $3.90 | $3.90 | 25,079,000 |
| 2024-06-17 | $3.82 | $3.87 | $3.80 | $3.83 | $3.83 | 24,036,540 |
| 2024-06-14 | $3.83 | $3.86 | $3.80 | $3.82 | $3.82 | 23,525,390 |
| 2024-06-13 | $3.86 | $3.87 | $3.81 | $3.83 | $3.83 | 23,419,200 |
| 2024-06-12 | $3.87 | $3.88 | $3.83 | $3.85 | $3.85 | 26,523,200 |
| 2024-06-11 | $3.86 | $3.89 | $3.84 | $3.86 | $3.86 | 22,853,060 |
| 2024-06-07 | $3.84 | $3.90 | $3.84 | $3.88 | $3.88 | 29,365,020 |
| 2024-06-06 | $3.90 | $3.93 | $3.82 | $3.83 | $3.83 | 51,928,770 |
| 2024-06-05 | $3.98 | $3.98 | $3.90 | $3.91 | $3.91 | 37,472,000 |
| 2024-06-04 | $3.92 | $3.99 | $3.90 | $3.98 | $3.98 | 56,214,500 |
| 2024-06-03 | $4.20 | $4.21 | $3.88 | $3.92 | $3.92 | 131,120,170 |
| 2024-05-31 | $4.26 | $4.29 | $4.21 | $4.21 | $4.21 | 36,174,790 |
| 2024-05-30 | $4.28 | $4.33 | $4.25 | $4.26 | $4.26 | 18,845,700 |
| 2024-05-29 | $4.32 | $4.32 | $4.27 | $4.27 | $4.27 | 16,327,100 |
| 2024-05-28 | $4.31 | $4.35 | $4.30 | $4.32 | $4.32 | 21,581,600 |
| 2024-05-27 | $4.25 | $4.32 | $4.22 | $4.32 | $4.32 | 23,636,300 |
| 2024-05-24 | $4.20 | $4.29 | $4.20 | $4.25 | $4.25 | 27,724,030 |
| 2024-05-23 | $4.27 | $4.30 | $4.20 | $4.21 | $4.21 | 30,313,440 |
| 2024-05-22 | $4.28 | $4.32 | $4.27 | $4.28 | $4.28 | 15,772,610 |
| 2024-05-21 | $4.35 | $4.35 | $4.28 | $4.29 | $4.29 | 31,659,800 |
| 2024-05-20 | $4.37 | $4.41 | $4.34 | $4.35 | $4.35 | 28,688,150 |
| 2024-05-17 | $4.33 | $4.38 | $4.32 | $4.38 | $4.38 | 21,163,610 |
| 2024-05-16 | $4.34 | $4.37 | $4.32 | $4.33 | $4.33 | 21,219,810 |
| 2024-05-15 | $4.42 | $4.43 | $4.34 | $4.34 | $4.34 | 25,628,600 |
| 2024-05-14 | $4.43 | $4.48 | $4.41 | $4.42 | $4.42 | 24,700,890 |
| 2024-05-13 | $4.42 | $4.48 | $4.39 | $4.45 | $4.45 | 29,121,370 |
| 2024-05-10 | $4.37 | $4.45 | $4.35 | $4.44 | $4.44 | 39,643,470 |
| 2024-05-09 | $4.31 | $4.38 | $4.31 | $4.38 | $4.38 | 27,408,110 |
| 2024-05-08 | $4.36 | $4.37 | $4.32 | $4.32 | $4.32 | 29,929,050 |
| 2024-05-07 | $4.36 | $4.40 | $4.35 | $4.37 | $4.37 | 30,100,460 |
| 2024-05-06 | $4.33 | $4.42 | $4.32 | $4.37 | $4.37 | 62,896,030 |
| 2024-04-30 | $4.48 | $4.48 | $4.30 | $4.31 | $4.31 | 89,160,490 |
| 2024-04-29 | $4.51 | $4.55 | $4.48 | $4.54 | $4.54 | 38,708,050 |
| 2024-04-26 | $4.49 | $4.52 | $4.47 | $4.51 | $4.51 | 29,874,400 |
| 2024-04-25 | $4.44 | $4.51 | $4.43 | $4.50 | $4.50 | 27,270,600 |
| 2024-04-24 | $4.41 | $4.48 | $4.39 | $4.46 | $4.46 | 29,123,080 |
| 2024-04-23 | $4.45 | $4.47 | $4.38 | $4.39 | $4.39 | 32,677,570 |
| 2024-04-22 | $4.52 | $4.54 | $4.45 | $4.45 | $4.45 | 35,164,600 |
| 2024-04-19 | $4.47 | $4.53 | $4.46 | $4.51 | $4.51 | 46,620,340 |
| 2024-04-18 | $4.52 | $4.57 | $4.48 | $4.49 | $4.49 | 51,193,470 |
| 2024-04-17 | $4.39 | $4.52 | $4.39 | $4.52 | $4.52 | 67,904,680 |
| 2024-04-16 | $4.45 | $4.50 | $4.40 | $4.41 | $4.41 | 69,419,500 |
| 2024-04-15 | $4.34 | $4.49 | $4.29 | $4.45 | $4.45 | 64,340,880 |
| 2024-04-12 | $4.39 | $4.41 | $4.33 | $4.34 | $4.34 | 27,870,930 |
| 2024-04-11 | $4.28 | $4.43 | $4.28 | $4.39 | $4.39 | 45,653,840 |
| 2024-04-10 | $4.34 | $4.39 | $4.28 | $4.31 | $4.31 | 31,852,670 |
| 2024-04-09 | $4.37 | $4.39 | $4.33 | $4.34 | $4.34 | 31,637,070 |
| 2024-04-08 | $4.36 | $4.46 | $4.35 | $4.37 | $4.37 | 53,374,150 |
| 2024-04-03 | $4.37 | $4.39 | $4.33 | $4.37 | $4.37 | 41,114,850 |
| 2024-04-02 | $4.33 | $4.37 | $4.30 | $4.37 | $4.37 | 57,101,640 |
| 2024-04-01 | $4.23 | $4.33 | $4.23 | $4.33 | $4.33 | 47,962,740 |
| 2024-03-29 | $4.17 | $4.23 | $4.16 | $4.22 | $4.22 | 23,348,690 |
| 2024-03-28 | $4.15 | $4.21 | $4.14 | $4.20 | $4.20 | 24,622,930 |
| 2024-03-27 | $4.18 | $4.21 | $4.15 | $4.15 | $4.15 | 30,833,950 |
| 2024-03-26 | $4.15 | $4.19 | $4.14 | $4.19 | $4.19 | 22,653,490 |
| 2024-03-25 | $4.21 | $4.22 | $4.15 | $4.15 | $4.15 | 24,478,180 |
| 2024-03-22 | $4.25 | $4.26 | $4.18 | $4.20 | $4.20 | 29,361,560 |
| 2024-03-21 | $4.25 | $4.27 | $4.24 | $4.26 | $4.26 | 25,908,810 |
| 2024-03-20 | $4.24 | $4.28 | $4.24 | $4.26 | $4.26 | 25,086,800 |
| 2024-03-19 | $4.28 | $4.29 | $4.24 | $4.24 | $4.24 | 33,459,500 |
| 2024-03-18 | $4.28 | $4.32 | $4.24 | $4.30 | $4.30 | 51,643,620 |
| 2024-03-15 | $4.25 | $4.29 | $4.24 | $4.27 | $4.27 | 38,028,440 |
| 2024-03-14 | $4.30 | $4.32 | $4.24 | $4.27 | $4.27 | 31,534,700 |
| 2024-03-13 | $4.27 | $4.35 | $4.24 | $4.29 | $4.29 | 49,444,240 |
| 2024-03-12 | $4.30 | $4.31 | $4.24 | $4.27 | $4.27 | 37,059,400 |
| 2024-03-11 | $4.23 | $4.30 | $4.22 | $4.30 | $4.30 | 49,881,120 |
| 2024-03-08 | $4.18 | $4.22 | $4.16 | $4.22 | $4.22 | 27,303,300 |
| 2024-03-07 | $4.22 | $4.24 | $4.17 | $4.18 | $4.18 | 29,721,600 |
| 2024-03-06 | $4.16 | $4.24 | $4.16 | $4.21 | $4.21 | 34,205,400 |
| 2024-03-05 | $4.21 | $4.22 | $4.16 | $4.16 | $4.16 | 34,229,790 |
| 2024-03-04 | $4.25 | $4.28 | $4.21 | $4.23 | $4.23 | 35,565,080 |
| 2024-03-01 | $4.26 | $4.33 | $4.22 | $4.25 | $4.25 | 47,916,100 |
| 2024-02-29 | $4.09 | $4.24 | $4.08 | $4.24 | $4.24 | 48,948,770 |
| 2024-02-28 | $4.21 | $4.25 | $4.11 | $4.11 | $4.11 | 54,155,090 |
| 2024-02-27 | $4.16 | $4.22 | $4.16 | $4.22 | $4.22 | 41,121,520 |
| 2024-02-26 | $4.14 | $4.24 | $4.14 | $4.20 | $4.20 | 56,657,570 |
| 2024-02-23 | $4.13 | $4.14 | $4.08 | $4.13 | $4.13 | 31,023,340 |
| 2024-02-22 | $4.10 | $4.14 | $4.08 | $4.13 | $4.13 | 27,908,580 |
| 2024-02-21 | $4.04 | $4.15 | $4.02 | $4.11 | $4.11 | 49,415,980 |
| 2024-02-20 | $4.06 | $4.08 | $4.04 | $4.06 | $4.06 | 27,018,650 |
| 2024-02-19 | $4.07 | $4.09 | $4.03 | $4.08 | $4.08 | 40,048,790 |
| 2024-02-08 | $4.01 | $4.05 | $3.95 | $4.04 | $4.04 | 53,547,920 |
| 2024-02-07 | $3.99 | $4.03 | $3.94 | $3.98 | $3.98 | 43,006,780 |
| 2024-02-06 | $3.76 | $4.00 | $3.75 | $3.99 | $3.99 | 45,718,770 |
| 2024-02-05 | $3.90 | $3.92 | $3.70 | $3.80 | $3.80 | 48,020,610 |
| 2024-02-02 | $3.96 | $4.03 | $3.80 | $3.92 | $3.92 | 35,079,800 |
| 2024-02-01 | $3.97 | $4.04 | $3.90 | $3.96 | $3.96 | 30,060,810 |
| 2024-01-31 | $4.04 | $4.09 | $3.97 | $3.98 | $3.98 | 29,082,060 |
| 2024-01-30 | $4.13 | $4.14 | $4.04 | $4.05 | $4.05 | 24,654,390 |
| 2024-01-29 | $4.15 | $4.20 | $4.11 | $4.13 | $4.13 | 34,647,800 |
| 2024-01-26 | $4.14 | $4.18 | $4.13 | $4.15 | $4.15 | 33,740,840 |
| 2024-01-25 | $4.01 | $4.13 | $4.01 | $4.13 | $4.13 | 39,598,920 |
| 2024-01-24 | $3.89 | $4.00 | $3.86 | $3.99 | $3.99 | 31,809,410 |
| 2024-01-23 | $3.81 | $3.91 | $3.77 | $3.88 | $3.88 | 25,065,140 |
| 2024-01-22 | $3.97 | $3.98 | $3.78 | $3.83 | $3.83 | 32,354,500 |
| 2024-01-19 | $3.99 | $4.02 | $3.95 | $3.98 | $3.98 | 18,324,000 |
| 2024-01-18 | $4.00 | $4.01 | $3.85 | $4.00 | $4.00 | 50,709,380 |
| 2024-01-17 | $4.10 | $4.11 | $4.02 | $4.02 | $4.02 | 20,225,740 |
| 2024-01-16 | $4.10 | $4.12 | $4.04 | $4.10 | $4.10 | 19,838,660 |
| 2024-01-15 | $4.08 | $4.14 | $4.06 | $4.11 | $4.11 | 13,120,100 |
| 2024-01-12 | $4.13 | $4.16 | $4.09 | $4.10 | $4.10 | 18,487,990 |
| 2024-01-11 | $4.12 | $4.15 | $4.09 | $4.14 | $4.14 | 21,665,990 |
| 2024-01-10 | $4.07 | $4.16 | $4.04 | $4.14 | $4.14 | 27,266,850 |
| 2024-01-09 | $4.06 | $4.11 | $4.05 | $4.08 | $4.08 | 14,150,500 |
| 2024-01-08 | $4.14 | $4.14 | $4.06 | $4.06 | $4.06 | 21,498,780 |
| 2024-01-05 | $4.18 | $4.22 | $4.13 | $4.14 | $4.14 | 24,417,400 |
| 2024-01-04 | $4.22 | $4.22 | $4.14 | $4.18 | $4.18 | 21,456,500 |
| 2024-01-03 | $4.20 | $4.23 | $4.18 | $4.22 | $4.22 | 19,625,100 |
| 2024-01-02 | $4.18 | $4.22 | $4.16 | $4.20 | $4.20 | 20,944,410 |
| 2024-01-01 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 0 |
| 2023-12-29 | $4.16 | $4.19 | $4.15 | $4.17 | $4.17 | 20,616,940 |
| 2023-12-28 | $4.07 | $4.17 | $4.04 | $4.16 | $4.16 | 26,732,680 |
| 2023-12-27 | $4.02 | $4.08 | $3.99 | $4.07 | $4.07 | 18,722,140 |
| 2023-12-26 | $4.06 | $4.07 | $4.00 | $4.02 | $4.02 | 22,254,640 |
| 2023-12-25 | $4.10 | $4.10 | $4.06 | $4.08 | $4.08 | 13,519,100 |
| 2023-12-22 | $4.08 | $4.12 | $4.06 | $4.09 | $4.09 | 25,243,200 |
| 2023-12-21 | $4.05 | $4.11 | $4.02 | $4.09 | $4.09 | 24,001,980 |
| 2023-12-20 | $4.11 | $4.14 | $4.07 | $4.07 | $4.07 | 26,275,700 |
| 2023-12-19 | $4.11 | $4.13 | $4.05 | $4.09 | $4.09 | 25,273,100 |
| 2023-12-18 | $4.20 | $4.21 | $4.10 | $4.11 | $4.11 | 32,569,040 |
| 2023-12-15 | $4.21 | $4.25 | $4.18 | $4.18 | $4.18 | 27,913,880 |
| 2023-12-14 | $4.24 | $4.26 | $4.18 | $4.19 | $4.19 | 19,596,500 |
| 2023-12-13 | $4.28 | $4.29 | $4.22 | $4.22 | $4.22 | 19,921,660 |
| 2023-12-12 | $4.26 | $4.28 | $4.23 | $4.28 | $4.28 | 17,940,170 |
| 2023-12-11 | $4.22 | $4.26 | $4.17 | $4.26 | $4.26 | 30,974,440 |
| 2023-12-08 | $4.25 | $4.29 | $4.23 | $4.24 | $4.24 | 22,132,600 |
| 2023-12-07 | $4.30 | $4.31 | $4.24 | $4.25 | $4.25 | 32,955,270 |
| 2023-12-06 | $4.31 | $4.34 | $4.30 | $4.31 | $4.31 | 25,355,850 |
| 2023-12-05 | $4.41 | $4.42 | $4.32 | $4.33 | $4.33 | 33,409,800 |
| 2023-12-04 | $4.44 | $4.44 | $4.41 | $4.41 | $4.41 | 19,865,600 |
| 2023-12-01 | $4.42 | $4.44 | $4.40 | $4.44 | $4.44 | 22,237,390 |
| 2023-11-30 | $4.44 | $4.45 | $4.40 | $4.41 | $4.41 | 27,184,440 |
| 2023-11-29 | $4.46 | $4.49 | $4.41 | $4.44 | $4.44 | 28,458,610 |
| 2023-11-28 | $4.50 | $4.51 | $4.47 | $4.47 | $4.47 | 28,300,250 |
| 2023-11-27 | $4.42 | $4.58 | $4.40 | $4.52 | $4.52 | 56,530,800 |
| 2023-11-24 | $4.45 | $4.46 | $4.41 | $4.42 | $4.42 | 24,984,700 |
| 2023-11-23 | $4.45 | $4.47 | $4.43 | $4.46 | $4.46 | 25,582,960 |
| 2023-11-22 | $4.50 | $4.51 | $4.44 | $4.45 | $4.45 | 27,203,090 |
| 2023-11-21 | $4.54 | $4.56 | $4.49 | $4.50 | $4.50 | 39,816,700 |
| 2023-11-20 | $4.54 | $4.56 | $4.51 | $4.55 | $4.55 | 32,614,210 |
| 2023-11-17 | $4.54 | $4.55 | $4.51 | $4.54 | $4.54 | 33,691,920 |
| 2023-11-16 | $4.56 | $4.61 | $4.51 | $4.56 | $4.56 | 47,877,110 |
| 2023-11-15 | $4.62 | $4.64 | $4.54 | $4.56 | $4.56 | 52,191,900 |
| 2023-11-14 | $4.54 | $4.72 | $4.52 | $4.60 | $4.60 | 82,688,770 |
| 2023-11-13 | $4.56 | $4.59 | $4.47 | $4.53 | $4.53 | 74,385,170 |
| 2023-11-10 | $4.43 | $4.43 | $4.39 | $4.41 | $4.41 | 27,028,100 |
| 2023-11-09 | $4.48 | $4.49 | $4.43 | $4.44 | $4.44 | 33,406,390 |
| 2023-11-08 | $4.45 | $4.56 | $4.43 | $4.49 | $4.49 | 51,451,720 |
| 2023-11-07 | $4.46 | $4.49 | $4.44 | $4.46 | $4.46 | 34,165,150 |
| 2023-11-06 | $4.42 | $4.48 | $4.41 | $4.47 | $4.47 | 44,255,410 |
| 2023-11-03 | $4.38 | $4.43 | $4.38 | $4.40 | $4.40 | 35,055,250 |
| 2023-11-02 | $4.41 | $4.43 | $4.38 | $4.38 | $4.38 | 25,485,460 |
| 2023-11-01 | $4.45 | $4.46 | $4.38 | $4.41 | $4.41 | 35,352,150 |
| 2023-10-31 | $4.53 | $4.53 | $4.41 | $4.44 | $4.44 | 53,084,290 |
| 2023-10-30 | $4.56 | $4.56 | $4.50 | $4.54 | $4.54 | 51,672,550 |
| 2023-10-27 | $4.45 | $4.56 | $4.45 | $4.54 | $4.54 | 55,752,260 |
| 2023-10-26 | $4.40 | $4.50 | $4.35 | $4.47 | $4.47 | 51,010,710 |
| 2023-10-25 | $4.41 | $4.46 | $4.40 | $4.42 | $4.42 | 40,650,960 |
| 2023-10-24 | $4.41 | $4.44 | $4.35 | $4.39 | $4.39 | 40,728,300 |
| 2023-10-23 | $4.49 | $4.50 | $4.38 | $4.40 | $4.40 | 37,130,740 |
| 2023-10-20 | $4.50 | $4.54 | $4.46 | $4.49 | $4.49 | 46,414,390 |
| 2023-10-19 | $4.58 | $4.62 | $4.51 | $4.52 | $4.52 | 55,004,280 |
| 2023-10-18 | $4.72 | $4.74 | $4.60 | $4.61 | $4.61 | 55,294,900 |
| 2023-10-17 | $4.67 | $4.75 | $4.66 | $4.73 | $4.73 | 51,523,070 |
| 2023-10-16 | $4.70 | $4.70 | $4.65 | $4.67 | $4.67 | 38,623,760 |
| 2023-10-13 | $4.75 | $4.75 | $4.68 | $4.71 | $4.71 | 41,150,360 |
| 2023-10-12 | $4.78 | $4.83 | $4.71 | $4.76 | $4.76 | 60,619,940 |
| 2023-10-11 | $4.63 | $4.82 | $4.61 | $4.78 | $4.78 | 105,251,410 |
| 2023-10-10 | $4.70 | $4.74 | $4.64 | $4.64 | $4.64 | 44,932,460 |
| 2023-10-09 | $4.67 | $4.74 | $4.64 | $4.69 | $4.69 | 41,788,500 |
| 2023-09-28 | $4.64 | $4.70 | $4.63 | $4.68 | $4.68 | 43,770,460 |
| 2023-09-27 | $4.65 | $4.69 | $4.62 | $4.63 | $4.63 | 50,405,390 |
| 2023-09-26 | $4.70 | $4.71 | $4.65 | $4.65 | $4.65 | 57,625,700 |
| 2023-09-25 | $4.70 | $4.80 | $4.67 | $4.73 | $4.73 | 72,785,310 |
| 2023-09-22 | $4.68 | $4.71 | $4.62 | $4.70 | $4.70 | 65,476,710 |
| 2023-09-21 | $4.67 | $4.74 | $4.66 | $4.67 | $4.67 | 50,603,270 |
| 2023-09-20 | $4.75 | $4.77 | $4.67 | $4.68 | $4.68 | 92,945,820 |
| 2023-09-19 | $4.79 | $4.95 | $4.75 | $4.79 | $4.79 | 112,423,680 |
| 2023-09-18 | $4.87 | $4.88 | $4.79 | $4.81 | $4.81 | 89,488,050 |
| 2023-09-15 | $4.93 | $4.97 | $4.81 | $4.93 | $4.93 | 171,113,150 |
| 2023-09-14 | $4.77 | $5.08 | $4.76 | $4.98 | $4.98 | 238,110,840 |
| 2023-09-13 | $4.87 | $4.88 | $4.71 | $4.79 | $4.79 | 158,715,540 |
| 2023-09-12 | $4.92 | $5.00 | $4.83 | $4.88 | $4.88 | 221,009,900 |
| 2023-09-11 | $4.80 | $5.15 | $4.68 | $5.00 | $5.00 | 408,270,220 |
| 2023-09-08 | $4.43 | $4.91 | $4.43 | $4.73 | $4.73 | 252,961,390 |
| 2023-09-07 | $4.65 | $4.65 | $4.45 | $4.46 | $4.46 | 122,917,470 |
| 2023-09-06 | $4.57 | $4.85 | $4.52 | $4.75 | $4.75 | 141,296,350 |
| 2023-09-05 | $4.51 | $4.57 | $4.50 | $4.57 | $4.57 | 26,108,000 |
| 2023-09-04 | $4.48 | $4.56 | $4.47 | $4.55 | $4.55 | 28,443,440 |
| 2023-09-01 | $4.48 | $4.50 | $4.45 | $4.47 | $4.47 | 23,168,230 |
| 2023-08-31 | $4.46 | $4.51 | $4.42 | $4.47 | $4.47 | 38,598,580 |
| 2023-08-30 | $4.47 | $4.50 | $4.43 | $4.44 | $4.44 | 23,794,770 |
| 2023-08-29 | $4.42 | $4.47 | $4.40 | $4.47 | $4.47 | 32,842,740 |
| 2023-08-28 | $4.60 | $4.60 | $4.40 | $4.41 | $4.41 | 45,863,410 |
| 2023-08-25 | $4.38 | $4.45 | $4.36 | $4.39 | $4.39 | 18,878,100 |
| 2023-08-24 | $4.43 | $4.45 | $4.40 | $4.40 | $4.40 | 22,296,100 |
| 2023-08-23 | $4.45 | $4.50 | $4.42 | $4.43 | $4.43 | 20,368,440 |
| 2023-08-22 | $4.44 | $4.48 | $4.40 | $4.45 | $4.45 | 22,691,340 |
| 2023-08-21 | $4.50 | $4.51 | $4.43 | $4.43 | $4.43 | 25,917,220 |
| 2023-08-18 | $4.53 | $4.58 | $4.52 | $4.52 | $4.52 | 19,289,280 |
| 2023-08-17 | $4.51 | $4.56 | $4.46 | $4.54 | $4.54 | 21,545,260 |
| 2023-08-16 | $4.59 | $4.60 | $4.52 | $4.53 | $4.53 | 19,517,110 |
| 2023-08-15 | $4.61 | $4.62 | $4.55 | $4.59 | $4.59 | 18,302,200 |
| 2023-08-14 | $4.60 | $4.62 | $4.52 | $4.61 | $4.61 | 35,101,020 |
| 2023-08-11 | $4.71 | $4.72 | $4.63 | $4.63 | $4.63 | 25,566,420 |
| 2023-08-10 | $4.73 | $4.73 | $4.68 | $4.70 | $4.70 | 19,885,910 |
| 2023-08-09 | $4.75 | $4.75 | $4.69 | $4.73 | $4.73 | 27,261,490 |
| 2023-08-08 | $4.75 | $4.76 | $4.72 | $4.75 | $4.75 | 20,515,800 |
| 2023-08-07 | $4.79 | $4.80 | $4.73 | $4.75 | $4.75 | 21,380,900 |
| 2023-08-04 | $4.81 | $4.85 | $4.76 | $4.78 | $4.78 | 38,028,380 |
| 2023-08-03 | $4.83 | $4.83 | $4.76 | $4.80 | $4.80 | 27,301,560 |
| 2023-08-02 | $4.83 | $4.90 | $4.80 | $4.82 | $4.82 | 45,145,600 |
| 2023-08-01 | $4.81 | $4.83 | $4.78 | $4.82 | $4.82 | 46,514,230 |
| 2023-07-31 | $4.75 | $4.78 | $4.72 | $4.77 | $4.77 | 39,154,400 |
| 2023-07-28 | $4.70 | $4.74 | $4.67 | $4.74 | $4.74 | 24,342,090 |
| 2023-07-27 | $4.68 | $4.76 | $4.67 | $4.70 | $4.70 | 28,865,550 |
| 2023-07-26 | $4.68 | $4.70 | $4.66 | $4.68 | $4.68 | 13,850,710 |
| 2023-07-25 | $4.69 | $4.70 | $4.65 | $4.69 | $4.69 | 27,813,140 |
| 2023-07-24 | $4.63 | $4.66 | $4.60 | $4.65 | $4.65 | 17,299,200 |
| 2023-07-21 | $4.64 | $4.68 | $4.62 | $4.64 | $4.64 | 21,028,340 |
| 2023-07-20 | $4.74 | $4.76 | $4.65 | $4.66 | $4.66 | 27,767,790 |
| 2023-07-19 | $4.76 | $4.76 | $4.70 | $4.74 | $4.74 | 23,260,290 |
| 2023-07-18 | $4.75 | $4.77 | $4.72 | $4.75 | $4.75 | 30,689,540 |
| 2023-07-17 | $4.70 | $4.78 | $4.68 | $4.74 | $4.74 | 42,635,190 |
| 2023-07-14 | $4.68 | $4.72 | $4.66 | $4.69 | $4.69 | 36,135,020 |
| 2023-07-13 | $4.67 | $4.70 | $4.64 | $4.67 | $4.67 | 32,282,200 |
| 2023-07-12 | $4.68 | $4.70 | $4.62 | $4.63 | $4.63 | 37,120,040 |
| 2023-07-11 | $4.65 | $4.68 | $4.62 | $4.66 | $4.66 | 29,727,930 |
| 2023-07-10 | $4.59 | $4.68 | $4.58 | $4.65 | $4.65 | 50,549,150 |
| 2023-07-07 | $4.55 | $4.59 | $4.54 | $4.56 | $4.56 | 13,114,030 |
| 2023-07-06 | $4.58 | $4.60 | $4.55 | $4.57 | $4.57 | 18,982,920 |
| 2023-07-05 | $4.61 | $4.64 | $4.57 | $4.59 | $4.59 | 17,832,700 |
| 2023-07-04 | $4.65 | $4.65 | $4.60 | $4.62 | $4.62 | 21,923,810 |
| 2023-07-03 | $4.57 | $4.68 | $4.57 | $4.64 | $4.64 | 34,730,940 |
| 2023-06-30 | $4.60 | $4.63 | $4.57 | $4.57 | $4.57 | 27,282,600 |
| 2023-06-29 | $4.63 | $4.66 | $4.58 | $4.60 | $4.60 | 25,664,020 |
| 2023-06-28 | $4.60 | $4.64 | $4.55 | $4.63 | $4.63 | 32,884,500 |
| 2023-06-27 | $4.46 | $4.63 | $4.45 | $4.61 | $4.61 | 41,727,490 |
| 2023-06-26 | $4.53 | $4.53 | $4.44 | $4.46 | $4.46 | 34,045,120 |
| 2023-06-21 | $4.59 | $4.63 | $4.53 | $4.54 | $4.54 | 29,667,380 |
| 2023-06-20 | $4.64 | $4.65 | $4.59 | $4.61 | $4.61 | 23,935,930 |
| 2023-06-19 | $4.58 | $4.65 | $4.57 | $4.64 | $4.64 | 32,584,630 |
| 2023-06-16 | $4.54 | $4.61 | $4.53 | $4.60 | $4.60 | 44,366,710 |
| 2023-06-15 | $4.52 | $4.53 | $4.48 | $4.53 | $4.53 | 24,390,800 |
| 2023-06-14 | $4.56 | $4.56 | $4.47 | $4.50 | $4.50 | 28,286,990 |
| 2023-06-13 | $4.54 | $4.58 | $4.52 | $4.54 | $4.54 | 21,985,680 |
| 2023-06-12 | $4.57 | $4.58 | $4.52 | $4.53 | $4.53 | 24,953,970 |
| 2023-06-09 | $4.59 | $4.59 | $4.54 | $4.57 | $4.57 | 34,166,200 |
| 2023-06-08 | $4.56 | $4.61 | $4.52 | $4.61 | $4.61 | 36,462,900 |
| 2023-06-07 | $4.58 | $4.60 | $4.53 | $4.57 | $4.57 | 31,654,920 |
| 2023-06-06 | $4.63 | $4.67 | $4.57 | $4.59 | $4.59 | 40,317,080 |
| 2023-06-05 | $4.69 | $4.70 | $4.62 | $4.64 | $4.64 | 34,407,920 |
| 2023-06-02 | $4.74 | $4.76 | $4.66 | $4.67 | $4.67 | 49,855,810 |
| 2023-06-01 | $4.75 | $4.80 | $4.71 | $4.73 | $4.73 | 75,173,370 |
| 2023-05-31 | $4.45 | $4.94 | $4.45 | $4.83 | $4.83 | 211,251,420 |
| 2023-05-30 | $4.44 | $4.49 | $4.41 | $4.49 | $4.49 | 32,676,620 |
| 2023-05-29 | $4.43 | $4.50 | $4.40 | $4.45 | $4.45 | 33,504,320 |
| 2023-05-26 | $4.41 | $4.42 | $4.36 | $4.41 | $4.41 | 18,623,800 |
| 2023-05-25 | $4.36 | $4.42 | $4.35 | $4.41 | $4.41 | 27,831,600 |
| 2023-05-24 | $4.44 | $4.45 | $4.38 | $4.39 | $4.39 | 34,743,980 |
| 2023-05-23 | $4.55 | $4.55 | $4.44 | $4.45 | $4.45 | 40,942,770 |
| 2023-05-22 | $4.55 | $4.59 | $4.53 | $4.56 | $4.56 | 25,819,850 |
| 2023-05-19 | $4.62 | $4.62 | $4.55 | $4.55 | $4.55 | 39,302,840 |
| 2023-05-18 | $4.64 | $4.68 | $4.61 | $4.63 | $4.63 | 32,818,290 |
| 2023-05-17 | $4.69 | $4.70 | $4.61 | $4.66 | $4.66 | 44,615,560 |
| 2023-05-16 | $4.69 | $4.77 | $4.67 | $4.72 | $4.72 | 54,397,310 |
| 2023-05-15 | $4.68 | $4.71 | $4.60 | $4.69 | $4.69 | 44,052,700 |
| 2023-05-12 | $4.73 | $4.77 | $4.67 | $4.69 | $4.69 | 44,459,590 |
| 2023-05-11 | $4.69 | $4.81 | $4.67 | $4.74 | $4.74 | 62,560,140 |
| 2023-05-10 | $4.63 | $4.74 | $4.58 | $4.70 | $4.70 | 68,318,180 |
| 2023-05-09 | $4.59 | $4.72 | $4.54 | $4.65 | $4.65 | 99,263,040 |
| 2023-05-08 | $4.61 | $4.71 | $4.57 | $4.58 | $4.58 | 118,619,900 |
| 2023-05-05 | $4.66 | $4.68 | $4.56 | $4.58 | $4.58 | 61,340,580 |
| 2023-05-04 | $4.66 | $4.85 | $4.64 | $4.70 | $4.70 | 144,187,230 |
| 2023-05-03 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 0 |
| 2023-05-02 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 0 |
| 2023-04-28 | $4.70 | $4.71 | $4.65 | $4.69 | $4.69 | 40,887,350 |
| 2023-04-27 | $4.68 | $4.75 | $4.62 | $4.71 | $4.71 | 63,254,600 |
| 2023-04-26 | $4.60 | $4.72 | $4.56 | $4.71 | $4.71 | 107,151,250 |
| 2023-04-25 | $4.52 | $4.53 | $4.41 | $4.48 | $4.48 | 33,681,570 |
| 2023-04-24 | $4.54 | $4.57 | $4.48 | $4.52 | $4.52 | 33,602,720 |
| 2023-04-21 | $4.66 | $4.66 | $4.52 | $4.53 | $4.53 | 39,626,840 |
| 2023-04-20 | $4.61 | $4.67 | $4.56 | $4.66 | $4.66 | 31,397,540 |
| 2023-04-19 | $4.64 | $4.67 | $4.59 | $4.62 | $4.62 | 28,192,040 |
| 2023-04-18 | $4.69 | $4.71 | $4.58 | $4.66 | $4.66 | 46,893,650 |
| 2023-04-17 | $4.71 | $4.76 | $4.67 | $4.70 | $4.70 | 50,752,860 |
| 2023-04-14 | $4.58 | $4.73 | $4.55 | $4.70 | $4.70 | 80,166,990 |
| 2023-04-13 | $4.61 | $4.74 | $4.55 | $4.56 | $4.56 | 58,392,590 |
| 2023-04-12 | $4.57 | $4.62 | $4.54 | $4.60 | $4.60 | 27,565,190 |
| 2023-04-11 | $4.61 | $4.62 | $4.52 | $4.57 | $4.57 | 35,796,080 |
| 2023-04-10 | $4.59 | $4.67 | $4.58 | $4.60 | $4.60 | 40,371,110 |
| 2023-04-07 | $4.62 | $4.68 | $4.56 | $4.58 | $4.58 | 36,539,890 |
| 2023-04-06 | $4.50 | $4.67 | $4.47 | $4.63 | $4.63 | 62,771,610 |
| 2023-04-05 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2023-04-04 | $4.50 | $4.55 | $4.46 | $4.50 | $4.50 | 35,272,580 |
| 2023-04-03 | $4.42 | $4.52 | $4.42 | $4.50 | $4.50 | 46,568,680 |
| 2023-03-31 | $4.50 | $4.51 | $4.39 | $4.42 | $4.42 | 46,846,980 |
| 2023-03-30 | $4.45 | $4.53 | $4.42 | $4.52 | $4.52 | 55,363,260 |
| 2023-03-29 | $4.46 | $4.47 | $4.38 | $4.41 | $4.41 | 32,648,610 |
| 2023-03-28 | $4.48 | $4.49 | $4.43 | $4.45 | $4.45 | 26,382,670 |
| 2023-03-27 | $4.52 | $4.53 | $4.44 | $4.46 | $4.46 | 35,471,810 |
| 2023-03-24 | $4.57 | $4.57 | $4.48 | $4.51 | $4.51 | 48,293,670 |
| 2023-03-23 | $4.58 | $4.60 | $4.53 | $4.57 | $4.57 | 37,699,440 |
| 2023-03-22 | $4.61 | $4.63 | $4.54 | $4.58 | $4.58 | 44,114,750 |
| 2023-03-21 | $4.60 | $4.69 | $4.57 | $4.60 | $4.60 | 63,915,540 |
| 2023-03-20 | $4.54 | $4.74 | $4.54 | $4.60 | $4.60 | 103,632,680 |
| 2023-03-17 | $4.42 | $4.64 | $4.42 | $4.53 | $4.53 | 87,731,590 |
| 2023-03-16 | $4.50 | $4.51 | $4.38 | $4.39 | $4.39 | 51,726,500 |
| 2023-03-15 | $4.22 | $4.54 | $4.21 | $4.47 | $4.47 | 110,332,580 |
| 2023-03-14 | $4.20 | $4.24 | $4.16 | $4.19 | $4.19 | 23,844,200 |
| 2023-03-13 | $4.19 | $4.23 | $4.18 | $4.21 | $4.21 | 19,269,580 |
| 2023-03-10 | $4.26 | $4.26 | $4.19 | $4.20 | $4.20 | 29,928,510 |
| 2023-03-09 | $4.28 | $4.30 | $4.25 | $4.28 | $4.28 | 19,799,830 |
| 2023-03-08 | $4.31 | $4.32 | $4.24 | $4.27 | $4.27 | 25,468,830 |
| 2023-03-07 | $4.33 | $4.39 | $4.28 | $4.29 | $4.29 | 40,572,490 |
| 2023-03-06 | $4.34 | $4.35 | $4.31 | $4.34 | $4.34 | 29,396,540 |
| 2023-03-03 | $4.28 | $4.34 | $4.25 | $4.33 | $4.33 | 54,753,590 |
| 2023-03-02 | $4.22 | $4.31 | $4.20 | $4.27 | $4.27 | 52,618,930 |
| 2023-03-01 | $4.19 | $4.25 | $4.17 | $4.19 | $4.19 | 49,321,950 |
| 2023-02-28 | $4.16 | $4.20 | $4.13 | $4.19 | $4.19 | 25,787,690 |
| 2023-02-27 | $4.14 | $4.18 | $4.14 | $4.15 | $4.15 | 13,370,820 |
| 2023-02-24 | $4.18 | $4.18 | $4.15 | $4.17 | $4.17 | 13,081,500 |
| 2023-02-23 | $4.20 | $4.22 | $4.16 | $4.18 | $4.18 | 16,490,450 |
| 2023-02-22 | $4.18 | $4.21 | $4.18 | $4.20 | $4.20 | 15,263,000 |
| 2023-02-21 | $4.17 | $4.21 | $4.15 | $4.20 | $4.20 | 29,468,000 |
| 2023-02-20 | $4.14 | $4.17 | $4.12 | $4.16 | $4.16 | 22,389,090 |
| 2023-02-17 | $4.12 | $4.16 | $4.10 | $4.12 | $4.12 | 23,960,100 |
| 2023-02-16 | $4.19 | $4.22 | $4.10 | $4.12 | $4.12 | 36,230,700 |
| 2023-02-15 | $4.20 | $4.21 | $4.17 | $4.19 | $4.19 | 15,050,990 |
| 2023-02-14 | $4.21 | $4.21 | $4.17 | $4.20 | $4.20 | 17,332,200 |
| 2023-02-13 | $4.20 | $4.22 | $4.19 | $4.20 | $4.20 | 25,824,890 |
| 2023-02-10 | $4.16 | $4.20 | $4.15 | $4.19 | $4.19 | 26,119,360 |
| 2023-02-09 | $4.11 | $4.16 | $4.10 | $4.16 | $4.16 | 20,814,410 |
| 2023-02-08 | $4.14 | $4.15 | $4.11 | $4.11 | $4.11 | 15,588,300 |
| 2023-02-07 | $4.13 | $4.14 | $4.11 | $4.14 | $4.14 | 14,351,910 |
| 2023-02-06 | $4.12 | $4.14 | $4.09 | $4.13 | $4.13 | 15,865,040 |
| 2023-02-03 | $4.14 | $4.14 | $4.08 | $4.12 | $4.12 | 19,063,600 |
| 2023-02-02 | $4.15 | $4.17 | $4.12 | $4.14 | $4.14 | 21,934,910 |
| 2023-02-01 | $4.09 | $4.14 | $4.09 | $4.14 | $4.14 | 23,877,700 |
| 2023-01-31 | $4.08 | $4.11 | $4.06 | $4.09 | $4.09 | 20,080,310 |
| 2023-01-30 | $4.10 | $4.13 | $4.08 | $4.11 | $4.11 | 24,594,700 |
| 2023-01-20 | $4.02 | $4.07 | $4.01 | $4.07 | $4.07 | 21,704,600 |
| 2023-01-19 | $4.01 | $4.02 | $3.98 | $4.02 | $4.02 | 15,874,470 |
| 2023-01-18 | $4.02 | $4.03 | $3.99 | $4.01 | $4.01 | 11,078,260 |
| 2023-01-17 | $4.03 | $4.03 | $3.99 | $4.01 | $4.01 | 11,580,380 |
| 2023-01-16 | $3.99 | $4.03 | $3.98 | $4.03 | $4.03 | 19,783,670 |
| 2023-01-13 | $3.97 | $3.98 | $3.95 | $3.98 | $3.98 | 9,941,060 |
| 2023-01-12 | $3.95 | $3.98 | $3.93 | $3.97 | $3.97 | 11,633,670 |
| 2023-01-11 | $3.99 | $4.00 | $3.94 | $3.95 | $3.95 | 14,047,800 |
| 2023-01-10 | $4.01 | $4.01 | $3.98 | $3.99 | $3.99 | 10,903,780 |
| 2023-01-09 | $3.99 | $4.03 | $3.99 | $4.01 | $4.01 | 13,155,200 |
| 2023-01-06 | $4.01 | $4.04 | $3.98 | $3.99 | $3.99 | 17,559,590 |
| 2023-01-05 | $4.01 | $4.02 | $3.97 | $4.01 | $4.01 | 16,920,920 |
| 2023-01-04 | $3.99 | $4.01 | $3.97 | $4.00 | $4.00 | 18,199,410 |
| 2023-01-03 | $3.95 | $4.01 | $3.92 | $4.00 | $4.00 | 19,082,180 |
| 2023-01-02 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2022-12-30 | $3.96 | $3.97 | $3.93 | $3.94 | $3.94 | 11,507,340 |
| 2022-12-29 | $3.97 | $3.98 | $3.94 | $3.94 | $3.94 | 14,883,510 |
| 2022-12-28 | $3.98 | $4.00 | $3.96 | $3.99 | $3.99 | 11,719,780 |
| 2022-12-27 | $3.96 | $3.98 | $3.96 | $3.98 | $3.98 | 10,623,600 |
| 2022-12-26 | $3.96 | $3.97 | $3.93 | $3.96 | $3.96 | 16,297,410 |
| 2022-12-23 | $3.96 | $4.00 | $3.94 | $3.94 | $3.94 | 13,907,200 |
| 2022-12-22 | $4.02 | $4.04 | $3.97 | $3.97 | $3.97 | 13,318,250 |
| 2022-12-21 | $4.03 | $4.04 | $3.98 | $4.01 | $4.01 | 11,856,120 |
| 2022-12-20 | $4.01 | $4.05 | $4.00 | $4.03 | $4.03 | 12,539,840 |
| 2022-12-19 | $4.09 | $4.11 | $4.01 | $4.02 | $4.02 | 19,498,270 |
| 2022-12-16 | $4.12 | $4.15 | $4.10 | $4.11 | $4.11 | 15,715,260 |
| 2022-12-15 | $4.13 | $4.15 | $4.11 | $4.13 | $4.13 | 12,549,240 |
| 2022-12-14 | $4.21 | $4.22 | $4.11 | $4.12 | $4.12 | 23,474,850 |
| 2022-12-13 | $4.17 | $4.23 | $4.15 | $4.21 | $4.21 | 21,848,370 |
| 2022-12-12 | $4.21 | $4.24 | $4.15 | $4.16 | $4.16 | 26,018,890 |
| 2022-12-09 | $4.23 | $4.26 | $4.22 | $4.24 | $4.24 | 20,020,030 |
| 2022-12-08 | $4.23 | $4.26 | $4.21 | $4.22 | $4.22 | 20,129,000 |
| 2022-12-07 | $4.28 | $4.31 | $4.23 | $4.24 | $4.24 | 25,985,680 |
| 2022-12-06 | $4.33 | $4.33 | $4.25 | $4.27 | $4.27 | 31,175,460 |
| 2022-12-05 | $4.25 | $4.34 | $4.24 | $4.33 | $4.33 | 45,076,030 |
| 2022-12-01 | $4.25 | $4.32 | $4.21 | $4.23 | $4.23 | 40,573,290 |
| 2022-11-30 | $4.18 | $4.25 | $4.17 | $4.24 | $4.24 | 34,323,700 |
| 2022-11-29 | $4.15 | $4.20 | $4.15 | $4.18 | $4.18 | 28,866,490 |
| 2022-11-28 | $4.20 | $4.20 | $4.14 | $4.17 | $4.17 | 41,273,730 |
| 2022-11-25 | $4.15 | $4.29 | $4.10 | $4.25 | $4.25 | 63,942,440 |
| 2022-11-24 | $4.18 | $4.23 | $4.15 | $4.16 | $4.16 | 26,679,920 |
| 2022-11-23 | $4.14 | $4.17 | $4.10 | $4.17 | $4.17 | 31,682,000 |
| 2022-11-22 | $4.06 | $4.19 | $4.04 | $4.13 | $4.13 | 50,967,510 |
| 2022-11-21 | $4.09 | $4.09 | $4.04 | $4.06 | $4.06 | 17,652,800 |
| 2022-11-18 | $4.08 | $4.11 | $4.06 | $4.09 | $4.09 | 22,015,830 |
| 2022-11-17 | $4.08 | $4.08 | $4.04 | $4.07 | $4.07 | 17,004,100 |
| 2022-11-16 | $4.09 | $4.12 | $4.07 | $4.09 | $4.09 | 21,769,840 |
| 2022-11-15 | $4.05 | $4.10 | $4.04 | $4.10 | $4.10 | 22,102,070 |
| 2022-11-14 | $4.09 | $4.10 | $4.03 | $4.04 | $4.04 | 21,628,270 |
| 2022-11-11 | $4.11 | $4.14 | $4.07 | $4.08 | $4.08 | 25,149,680 |
| 2022-11-10 | $4.04 | $4.08 | $4.01 | $4.07 | $4.07 | 18,695,150 |
| 2022-11-09 | $4.09 | $4.10 | $4.05 | $4.06 | $4.06 | 13,843,760 |
| 2022-11-08 | $4.12 | $4.12 | $4.05 | $4.09 | $4.09 | 18,933,330 |
| 2022-11-07 | $4.13 | $4.14 | $4.08 | $4.12 | $4.12 | 31,346,650 |
| 2022-11-04 | $3.98 | $4.11 | $3.97 | $4.08 | $4.08 | 37,368,130 |
| 2022-11-03 | $3.99 | $4.01 | $3.96 | $3.98 | $3.98 | 17,889,000 |
| 2022-11-02 | $3.97 | $4.02 | $3.96 | $4.01 | $4.01 | 24,108,470 |
| 2022-11-01 | $3.89 | $3.97 | $3.86 | $3.97 | $3.97 | 20,568,900 |
| 2022-10-31 | $3.87 | $3.93 | $3.84 | $3.88 | $3.88 | 23,549,550 |
| 2022-10-28 | $3.97 | $3.98 | $3.87 | $3.91 | $3.91 | 21,826,700 |
| 2022-10-27 | $4.03 | $4.05 | $3.98 | $3.99 | $3.99 | 20,219,700 |
| 2022-10-26 | $4.05 | $4.07 | $4.02 | $4.04 | $4.04 | 18,311,070 |
| 2022-10-25 | $3.98 | $4.04 | $3.92 | $4.03 | $4.03 | 21,279,030 |
| 2022-10-24 | $4.05 | $4.07 | $3.94 | $3.98 | $3.98 | 24,552,310 |
| 2022-10-21 | $4.00 | $4.07 | $4.00 | $4.03 | $4.03 | 19,533,260 |
| 2022-10-20 | $3.99 | $4.04 | $3.96 | $3.99 | $3.99 | 16,672,850 |
| 2022-10-19 | $4.04 | $4.06 | $3.99 | $4.00 | $4.00 | 22,984,700 |
| 2022-10-18 | $4.05 | $4.12 | $4.04 | $4.06 | $4.06 | 25,599,860 |
| 2022-10-17 | $4.01 | $4.03 | $3.97 | $4.02 | $4.02 | 18,321,860 |
| 2022-10-14 | $4.00 | $4.04 | $3.99 | $4.02 | $4.02 | 23,479,210 |
| 2022-10-13 | $3.95 | $4.03 | $3.94 | $4.00 | $4.00 | 19,196,010 |
| 2022-10-12 | $3.89 | $3.98 | $3.85 | $3.97 | $3.97 | 22,058,500 |
| 2022-10-11 | $3.82 | $3.89 | $3.77 | $3.89 | $3.89 | 20,371,700 |
| 2022-10-10 | $3.86 | $3.90 | $3.80 | $3.81 | $3.81 | 22,319,610 |
| 2022-09-30 | $3.89 | $3.91 | $3.86 | $3.87 | $3.87 | 19,449,980 |
| 2022-09-29 | $4.01 | $4.03 | $3.86 | $3.89 | $3.89 | 30,330,800 |
| 2022-09-28 | $4.04 | $4.05 | $3.97 | $3.98 | $3.98 | 23,456,200 |
| 2022-09-27 | $3.99 | $4.05 | $3.95 | $4.05 | $4.05 | 33,243,890 |
| 2022-09-26 | $4.09 | $4.09 | $3.95 | $3.98 | $3.98 | 48,575,100 |
| 2022-09-23 | $4.22 | $4.27 | $4.12 | $4.13 | $4.13 | 45,266,560 |
| 2022-09-22 | $4.23 | $4.27 | $4.19 | $4.23 | $4.23 | 22,026,720 |
| 2022-09-21 | $4.21 | $4.25 | $4.12 | $4.22 | $4.22 | 27,431,290 |
| 2022-09-20 | $4.27 | $4.28 | $4.21 | $4.23 | $4.23 | 29,543,550 |
| 2022-09-19 | $4.34 | $4.35 | $4.20 | $4.24 | $4.24 | 46,712,850 |
| 2022-09-16 | $4.45 | $4.52 | $4.35 | $4.35 | $4.35 | 55,763,030 |
| 2022-09-15 | $4.53 | $4.60 | $4.40 | $4.46 | $4.46 | 65,122,440 |
| 2022-09-14 | $4.47 | $4.51 | $4.41 | $4.46 | $4.46 | 38,810,280 |
| 2022-09-13 | $4.59 | $4.61 | $4.48 | $4.52 | $4.52 | 48,643,330 |
| 2022-09-12 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| 2022-09-09 | $4.60 | $4.63 | $4.52 | $4.56 | $4.56 | 56,546,960 |
| 2022-09-08 | $4.50 | $4.68 | $4.49 | $4.58 | $4.58 | 103,462,910 |
| 2022-09-07 | $4.32 | $4.58 | $4.30 | $4.52 | $4.52 | 108,464,690 |
| 2022-09-06 | $4.27 | $4.34 | $4.27 | $4.34 | $4.34 | 32,552,070 |
| 2022-09-05 | $4.20 | $4.32 | $4.19 | $4.27 | $4.27 | 26,129,110 |
| 2022-09-02 | $4.18 | $4.23 | $4.17 | $4.19 | $4.19 | 22,005,890 |
| 2022-09-01 | $4.27 | $4.28 | $4.17 | $4.18 | $4.18 | 38,706,360 |
| 2022-08-31 | $4.40 | $4.40 | $4.24 | $4.24 | $4.24 | 54,795,100 |
| 2022-08-30 | $4.38 | $4.51 | $4.35 | $4.41 | $4.41 | 55,085,590 |
| 2022-08-29 | $4.28 | $4.38 | $4.27 | $4.37 | $4.37 | 23,957,740 |
| 2022-08-26 | $4.33 | $4.38 | $4.28 | $4.34 | $4.34 | 30,774,720 |
| 2022-08-25 | $4.33 | $4.35 | $4.25 | $4.31 | $4.31 | 31,066,080 |
| 2022-08-24 | $4.47 | $4.48 | $4.30 | $4.33 | $4.33 | 42,003,600 |
| 2022-08-23 | $4.41 | $4.48 | $4.39 | $4.47 | $4.47 | 29,378,280 |
| 2022-08-22 | $4.45 | $4.52 | $4.40 | $4.43 | $4.43 | 37,892,600 |
| 2022-08-19 | $4.46 | $4.49 | $4.42 | $4.47 | $4.47 | 33,879,130 |
| 2022-08-18 | $4.50 | $4.55 | $4.45 | $4.47 | $4.47 | 37,243,070 |
| 2022-08-17 | $4.45 | $4.53 | $4.44 | $4.50 | $4.50 | 42,490,180 |
| 2022-08-16 | $4.36 | $4.47 | $4.36 | $4.44 | $4.44 | 41,369,460 |
| 2022-08-15 | $4.36 | $4.38 | $4.31 | $4.36 | $4.36 | 26,426,900 |
| 2022-08-12 | $4.34 | $4.37 | $4.33 | $4.37 | $4.37 | 23,784,420 |
| 2022-08-11 | $4.30 | $4.36 | $4.28 | $4.35 | $4.35 | 32,472,430 |
| 2022-08-10 | $4.32 | $4.34 | $4.28 | $4.29 | $4.29 | 22,480,020 |
| 2022-08-09 | $4.29 | $4.35 | $4.27 | $4.33 | $4.33 | 27,769,170 |
| 2022-08-08 | $4.28 | $4.33 | $4.25 | $4.29 | $4.29 | 27,998,200 |
| 2022-08-05 | $4.30 | $4.31 | $4.22 | $4.28 | $4.28 | 37,882,200 |
| 2022-08-04 | $4.28 | $4.31 | $4.24 | $4.29 | $4.29 | 32,092,650 |
| 2022-08-03 | $4.34 | $4.40 | $4.24 | $4.26 | $4.26 | 54,029,450 |
| 2022-08-02 | $4.41 | $4.42 | $4.24 | $4.31 | $4.31 | 61,529,590 |
| 2022-08-01 | $4.44 | $4.50 | $4.36 | $4.47 | $4.47 | 53,963,360 |
| 2022-07-29 | $4.46 | $4.58 | $4.43 | $4.45 | $4.45 | 58,136,580 |
| 2022-07-28 | $4.43 | $4.49 | $4.42 | $4.46 | $4.46 | 44,371,540 |
| 2022-07-27 | $4.44 | $4.47 | $4.41 | $4.42 | $4.42 | 33,966,720 |
| 2022-07-26 | $4.43 | $4.44 | $4.37 | $4.43 | $4.43 | 35,806,830 |
| 2022-07-25 | $4.53 | $4.55 | $4.41 | $4.44 | $4.44 | 59,266,060 |
| 2022-07-22 | $4.51 | $4.58 | $4.48 | $4.53 | $4.53 | 66,189,980 |
| 2022-07-21 | $4.47 | $4.64 | $4.45 | $4.53 | $4.53 | 116,200,940 |
| 2022-07-20 | $4.45 | $4.54 | $4.42 | $4.49 | $4.49 | 77,123,850 |
| 2022-07-19 | $4.50 | $4.50 | $4.40 | $4.45 | $4.45 | 59,240,470 |
| 2022-07-18 | $4.38 | $4.52 | $4.38 | $4.51 | $4.51 | 80,538,580 |
| 2022-07-15 | $4.48 | $4.50 | $4.36 | $4.38 | $4.38 | 100,572,440 |
| 2022-07-14 | $4.51 | $4.62 | $4.44 | $4.56 | $4.56 | 103,276,210 |
| 2022-07-13 | $4.54 | $4.68 | $4.46 | $4.53 | $4.53 | 111,878,080 |
| 2022-07-12 | $4.45 | $4.76 | $4.44 | $4.54 | $4.54 | 163,991,580 |
| 2022-07-11 | $4.33 | $4.61 | $4.29 | $4.51 | $4.51 | 148,776,570 |
| 2022-07-08 | $4.48 | $4.48 | $4.30 | $4.31 | $4.31 | 104,093,160 |
| 2022-07-07 | $4.34 | $4.53 | $4.34 | $4.47 | $4.47 | 142,989,750 |
| 2022-07-06 | $4.62 | $4.63 | $4.38 | $4.41 | $4.41 | 233,821,090 |
| 2022-07-05 | $4.23 | $4.60 | $4.23 | $4.60 | $4.60 | 321,819,930 |
| 2022-07-04 | $4.13 | $4.21 | $4.08 | $4.18 | $4.18 | 48,581,300 |
| 2022-07-01 | $4.11 | $4.13 | $4.07 | $4.07 | $4.07 | 27,779,030 |
| 2022-06-30 | $4.11 | $4.17 | $4.11 | $4.11 | $4.11 | 45,592,820 |
| 2022-06-29 | $4.27 | $4.30 | $4.12 | $4.12 | $4.12 | 53,256,080 |
| 2022-06-28 | $4.10 | $4.30 | $4.07 | $4.27 | $4.27 | 77,652,470 |
| 2022-06-27 | $4.10 | $4.10 | $4.06 | $4.10 | $4.10 | 25,946,680 |
| 2022-06-24 | $4.11 | $4.12 | $4.08 | $4.09 | $4.09 | 22,717,960 |
| 2022-06-23 | $4.09 | $4.12 | $4.06 | $4.10 | $4.10 | 33,465,990 |
| 2022-06-22 | $4.16 | $4.17 | $4.09 | $4.09 | $4.09 | 18,574,830 |
| 2022-06-21 | $4.16 | $4.18 | $4.12 | $4.15 | $4.15 | 23,731,980 |
| 2022-06-20 | $4.07 | $4.17 | $4.06 | $4.16 | $4.16 | 38,109,720 |
| 2022-06-17 | $4.03 | $4.10 | $4.03 | $4.07 | $4.07 | 27,642,880 |
| 2022-06-16 | $4.10 | $4.12 | $4.05 | $4.06 | $4.06 | 31,185,820 |
| 2022-06-15 | $4.15 | $4.17 | $4.10 | $4.11 | $4.11 | 42,092,060 |
| 2022-06-14 | $4.06 | $4.13 | $4.00 | $4.12 | $4.12 | 30,983,500 |
| 2022-06-13 | $4.11 | $4.13 | $4.05 | $4.09 | $4.09 | 31,659,630 |
| 2022-06-10 | $4.07 | $4.15 | $4.06 | $4.13 | $4.13 | 23,866,210 |
| 2022-06-09 | $4.15 | $4.19 | $4.08 | $4.09 | $4.09 | 26,606,140 |
| 2022-06-08 | $4.16 | $4.22 | $4.10 | $4.16 | $4.16 | 26,432,320 |
| 2022-06-07 | $4.18 | $4.19 | $4.12 | $4.16 | $4.16 | 23,850,990 |
| 2022-06-06 | $4.18 | $4.20 | $4.13 | $4.19 | $4.19 | 31,313,050 |
| 2022-06-02 | $4.15 | $4.22 | $4.12 | $4.20 | $4.20 | 30,079,860 |
| 2022-06-01 | $4.07 | $4.17 | $4.05 | $4.16 | $4.16 | 38,916,480 |
| 2022-05-31 | $4.01 | $4.11 | $4.01 | $4.07 | $4.07 | 44,548,270 |
| 2022-05-30 | $4.01 | $4.05 | $3.99 | $4.00 | $4.00 | 19,479,860 |
| 2022-05-27 | $4.04 | $4.05 | $4.00 | $4.02 | $4.02 | 17,216,830 |
| 2022-05-26 | $4.02 | $4.05 | $3.99 | $4.04 | $4.04 | 21,911,410 |
| 2022-05-25 | $3.92 | $4.02 | $3.91 | $4.02 | $4.02 | 21,547,320 |
| 2022-05-24 | $4.03 | $4.08 | $3.91 | $3.93 | $3.93 | 29,507,990 |
| 2022-05-23 | $4.02 | $4.04 | $3.96 | $4.02 | $4.02 | 20,472,170 |
| 2022-05-20 | $4.00 | $4.03 | $3.96 | $4.00 | $4.00 | 25,174,230 |
| 2022-05-19 | $3.85 | $4.03 | $3.84 | $4.00 | $4.00 | 36,937,650 |
| 2022-05-18 | $3.86 | $3.91 | $3.82 | $3.89 | $3.89 | 21,185,530 |
| 2022-05-17 | $3.82 | $3.84 | $3.79 | $3.84 | $3.84 | 11,551,280 |
| 2022-05-16 | $3.84 | $3.85 | $3.81 | $3.83 | $3.83 | 13,851,080 |
| 2022-05-13 | $3.81 | $3.83 | $3.78 | $3.83 | $3.83 | 11,275,080 |
| 2022-05-12 | $3.82 | $3.84 | $3.78 | $3.81 | $3.81 | 14,699,570 |
| 2022-05-11 | $3.78 | $3.86 | $3.78 | $3.82 | $3.82 | 26,660,640 |
| 2022-05-10 | $3.71 | $3.80 | $3.70 | $3.78 | $3.78 | 19,469,650 |
| 2022-05-09 | $3.71 | $3.78 | $3.71 | $3.74 | $3.74 | 10,385,560 |
| 2022-05-06 | $3.77 | $3.79 | $3.73 | $3.75 | $3.75 | 16,875,820 |
| 2022-05-05 | $3.82 | $3.87 | $3.78 | $3.84 | $3.84 | 23,671,580 |
| 2022-05-04 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 0 |
| 2022-05-03 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 0 |
| 2022-04-29 | $3.76 | $3.85 | $3.75 | $3.84 | $3.84 | 23,243,680 |
| 2022-04-28 | $3.77 | $3.79 | $3.70 | $3.74 | $3.74 | 16,459,280 |
| 2022-04-27 | $3.63 | $3.77 | $3.60 | $3.77 | $3.77 | 23,401,010 |
| 2022-04-26 | $3.70 | $3.82 | $3.65 | $3.68 | $3.68 | 28,820,550 |
| 2022-04-25 | $3.85 | $3.87 | $3.69 | $3.70 | $3.70 | 28,468,490 |
| 2022-04-22 | $3.89 | $3.92 | $3.83 | $3.90 | $3.90 | 22,585,160 |
| 2022-04-21 | $4.01 | $4.06 | $3.91 | $3.91 | $3.91 | 29,376,300 |
| 2022-04-20 | $4.00 | $4.02 | $3.95 | $3.98 | $3.98 | 17,040,260 |
| 2022-04-19 | $3.98 | $4.03 | $3.96 | $4.00 | $4.00 | 21,817,360 |
| 2022-04-18 | $3.95 | $3.97 | $3.90 | $3.96 | $3.96 | 14,186,620 |
| 2022-04-15 | $3.98 | $3.99 | $3.95 | $3.95 | $3.95 | 18,090,040 |
| 2022-04-14 | $4.02 | $4.03 | $3.99 | $4.00 | $4.00 | 17,607,510 |
| 2022-04-13 | $3.98 | $4.03 | $3.95 | $4.01 | $4.01 | 19,905,600 |
| 2022-04-12 | $3.93 | $4.00 | $3.90 | $3.99 | $3.99 | 20,976,910 |
| 2022-04-11 | $4.00 | $4.00 | $3.92 | $3.93 | $3.93 | 24,175,220 |
| 2022-04-08 | $4.00 | $4.03 | $3.94 | $4.01 | $4.01 | 26,843,700 |
| 2022-04-07 | $4.09 | $4.10 | $4.01 | $4.01 | $4.01 | 22,703,210 |
| 2022-04-06 | $4.03 | $4.11 | $4.01 | $4.11 | $4.11 | 24,157,600 |
| 2022-04-05 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2022-04-04 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2022-04-01 | $4.02 | $4.05 | $3.99 | $4.05 | $4.05 | 19,450,370 |
| 2022-03-31 | $4.04 | $4.07 | $4.03 | $4.04 | $4.04 | 20,419,830 |
| 2022-03-30 | $4.03 | $4.07 | $4.02 | $4.06 | $4.06 | 21,731,100 |
| 2022-03-29 | $4.07 | $4.08 | $3.99 | $4.01 | $4.01 | 22,464,580 |
| 2022-03-28 | $4.04 | $4.09 | $3.98 | $4.07 | $4.07 | 22,102,300 |
| 2022-03-25 | $4.10 | $4.14 | $4.06 | $4.07 | $4.07 | 21,543,400 |
| 2022-03-24 | $4.15 | $4.18 | $4.10 | $4.12 | $4.12 | 21,719,400 |
| 2022-03-23 | $4.16 | $4.24 | $4.16 | $4.17 | $4.17 | 34,727,030 |
| 2022-03-22 | $4.11 | $4.16 | $4.09 | $4.13 | $4.13 | 19,219,880 |
| 2022-03-21 | $4.14 | $4.18 | $4.08 | $4.11 | $4.11 | 25,855,730 |
| 2022-03-18 | $4.11 | $4.16 | $4.08 | $4.15 | $4.15 | 23,888,720 |
| 2022-03-17 | $4.17 | $4.18 | $4.11 | $4.12 | $4.12 | 34,576,140 |
| 2022-03-16 | $3.95 | $4.15 | $3.90 | $4.12 | $4.12 | 47,842,970 |
| 2022-03-15 | $4.17 | $4.18 | $3.90 | $3.91 | $3.91 | 62,341,450 |
| 2022-03-14 | $4.27 | $4.30 | $4.18 | $4.19 | $4.19 | 22,318,320 |
| 2022-03-11 | $4.26 | $4.31 | $4.17 | $4.30 | $4.30 | 30,261,500 |
| 2022-03-10 | $4.33 | $4.35 | $4.28 | $4.30 | $4.30 | 26,426,200 |
| 2022-03-09 | $4.30 | $4.33 | $4.10 | $4.26 | $4.26 | 37,835,930 |
| 2022-03-08 | $4.42 | $4.44 | $4.28 | $4.29 | $4.29 | 34,068,170 |
| 2022-03-07 | $4.46 | $4.47 | $4.40 | $4.42 | $4.42 | 24,570,860 |
| 2022-03-04 | $4.51 | $4.52 | $4.46 | $4.48 | $4.48 | 23,511,730 |
| 2022-03-03 | $4.51 | $4.57 | $4.50 | $4.53 | $4.53 | 33,581,640 |
| 2022-03-02 | $4.47 | $4.50 | $4.45 | $4.49 | $4.49 | 16,461,330 |
| 2022-03-01 | $4.44 | $4.53 | $4.43 | $4.49 | $4.49 | 31,002,700 |
| 2022-02-28 | $4.44 | $4.44 | $4.35 | $4.41 | $4.41 | 27,191,670 |
| 2022-02-25 | $4.41 | $4.46 | $4.40 | $4.43 | $4.43 | 22,263,530 |
| 2022-02-24 | $4.49 | $4.53 | $4.35 | $4.40 | $4.40 | 43,435,890 |
| 2022-02-23 | $4.50 | $4.52 | $4.48 | $4.50 | $4.50 | 20,751,270 |
| 2022-02-22 | $4.54 | $4.54 | $4.45 | $4.49 | $4.49 | 24,573,220 |
| 2022-02-21 | $4.53 | $4.55 | $4.50 | $4.55 | $4.55 | 19,923,840 |
| 2022-02-18 | $4.44 | $4.54 | $4.41 | $4.54 | $4.54 | 29,439,680 |
| 2022-02-17 | $4.49 | $4.52 | $4.45 | $4.47 | $4.47 | 21,158,870 |
| 2022-02-16 | $4.53 | $4.54 | $4.49 | $4.50 | $4.50 | 18,965,380 |
| 2022-02-15 | $4.50 | $4.54 | $4.49 | $4.51 | $4.51 | 16,681,330 |
| 2022-02-14 | $4.51 | $4.55 | $4.47 | $4.50 | $4.50 | 27,324,700 |
| 2022-02-11 | $4.57 | $4.60 | $4.51 | $4.52 | $4.52 | 30,622,600 |
| 2022-02-10 | $4.52 | $4.66 | $4.50 | $4.58 | $4.58 | 46,256,300 |
| 2022-02-09 | $4.51 | $4.55 | $4.46 | $4.52 | $4.52 | 34,694,350 |
| 2022-02-08 | $4.41 | $4.52 | $4.41 | $4.51 | $4.51 | 42,201,000 |
| 2022-02-07 | $4.32 | $4.50 | $4.32 | $4.39 | $4.39 | 54,265,180 |
| 2022-02-04 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 0 |
| 2022-02-03 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 0 |
| 2022-02-02 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 0 |
| 2022-02-01 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 0 |
| 2022-01-28 | $4.24 | $4.33 | $4.17 | $4.28 | $4.28 | 32,805,090 |
| 2022-01-27 | $4.31 | $4.33 | $4.21 | $4.21 | $4.21 | 29,687,310 |
| 2022-01-26 | $4.33 | $4.36 | $4.29 | $4.31 | $4.31 | 28,810,460 |
| 2022-01-25 | $4.45 | $4.45 | $4.27 | $4.31 | $4.31 | 47,264,860 |
| 2022-01-24 | $4.46 | $4.46 | $4.40 | $4.45 | $4.45 | 27,571,540 |
| 2022-01-21 | $4.63 | $4.63 | $4.48 | $4.50 | $4.50 | 62,286,050 |
| 2022-01-20 | $4.64 | $4.66 | $4.61 | $4.63 | $4.63 | 24,900,850 |
| 2022-01-19 | $4.70 | $4.71 | $4.62 | $4.64 | $4.64 | 30,098,670 |
| 2022-01-18 | $4.65 | $4.71 | $4.61 | $4.69 | $4.69 | 34,907,300 |
| 2022-01-17 | $4.62 | $4.65 | $4.60 | $4.65 | $4.65 | 25,198,150 |
| 2022-01-14 | $4.64 | $4.66 | $4.60 | $4.61 | $4.61 | 38,160,530 |
| 2022-01-13 | $4.71 | $4.72 | $4.65 | $4.66 | $4.66 | 41,443,870 |
| 2022-01-12 | $4.70 | $4.73 | $4.68 | $4.71 | $4.71 | 44,938,020 |
| 2022-01-11 | $4.74 | $4.78 | $4.69 | $4.71 | $4.71 | 44,526,600 |
| 2022-01-10 | $4.75 | $4.76 | $4.69 | $4.75 | $4.75 | 42,325,950 |
| 2022-01-07 | $4.80 | $4.81 | $4.75 | $4.76 | $4.76 | 42,933,610 |
| 2022-01-06 | $4.76 | $4.84 | $4.74 | $4.79 | $4.79 | 41,583,330 |
| 2022-01-05 | $4.92 | $4.93 | $4.77 | $4.79 | $4.79 | 65,301,200 |
| 2022-01-04 | $4.90 | $4.94 | $4.87 | $4.88 | $4.88 | 52,030,500 |
| 2022-01-03 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 0 |
| 2021-12-31 | $4.91 | $4.94 | $4.82 | $4.86 | $4.86 | 59,872,530 |
| 2021-12-30 | $4.90 | $4.94 | $4.88 | $4.88 | $4.88 | 47,734,480 |
| 2021-12-29 | $5.01 | $5.02 | $4.89 | $4.91 | $4.91 | 49,526,510 |
| 2021-12-28 | $5.04 | $5.04 | $4.95 | $4.99 | $4.99 | 49,399,740 |
| 2021-12-27 | $4.94 | $5.15 | $4.94 | $5.04 | $5.04 | 87,092,460 |
| 2021-12-24 | $5.04 | $5.05 | $4.91 | $4.93 | $4.93 | 59,874,810 |
| 2021-12-23 | $4.89 | $5.07 | $4.87 | $5.04 | $5.04 | 96,714,370 |
| 2021-12-22 | $5.00 | $5.00 | $4.89 | $4.90 | $4.90 | 52,823,250 |
| 2021-12-21 | $4.94 | $5.00 | $4.88 | $5.00 | $5.00 | 63,230,310 |
| 2021-12-20 | $4.98 | $5.05 | $4.92 | $4.97 | $4.97 | 104,852,630 |
| 2021-12-17 | $4.76 | $5.17 | $4.72 | $4.95 | $4.95 | 185,951,390 |
| 2021-12-16 | $4.72 | $4.77 | $4.71 | $4.75 | $4.75 | 37,774,910 |
| 2021-12-15 | $4.66 | $4.79 | $4.62 | $4.72 | $4.72 | 66,482,110 |
| 2021-12-14 | $4.71 | $4.74 | $4.66 | $4.67 | $4.67 | 44,773,190 |
| 2021-12-13 | $4.66 | $4.80 | $4.63 | $4.73 | $4.73 | 76,535,550 |
| 2021-12-10 | $4.71 | $4.72 | $4.60 | $4.68 | $4.68 | 116,667,470 |
| 2021-12-09 | $4.76 | $4.76 | $4.70 | $4.73 | $4.73 | 53,608,290 |
| 2021-12-08 | $4.76 | $4.81 | $4.74 | $4.75 | $4.75 | 44,022,010 |
| 2021-12-07 | $4.83 | $4.86 | $4.71 | $4.76 | $4.76 | 55,458,540 |
| 2021-12-06 | $4.84 | $4.91 | $4.80 | $4.83 | $4.83 | 61,897,940 |
| 2021-12-03 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 59,179,500 |
| 2021-12-02 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 38,808,570 |
| 2021-12-01 | $4.81 | $4.83 | $4.78 | $4.81 | $4.81 | 47,481,650 |
| 2021-11-30 | $4.81 | $4.85 | $4.78 | $4.84 | $4.84 | 68,332,180 |
| 2021-11-29 | $4.81 | $4.87 | $4.79 | $4.81 | $4.81 | 56,993,780 |
| 2021-11-26 | $4.87 | $4.91 | $4.81 | $4.89 | $4.89 | 38,872,200 |
| 2021-11-25 | $4.87 | $4.93 | $4.84 | $4.87 | $4.87 | 43,322,590 |
| 2021-11-24 | $5.00 | $5.02 | $4.86 | $4.88 | $4.88 | 75,119,380 |
| 2021-11-23 | $4.91 | $5.07 | $4.89 | $5.02 | $5.02 | 90,964,960 |
| 2021-11-22 | $4.94 | $5.00 | $4.89 | $4.93 | $4.93 | 66,455,820 |
| 2021-11-19 | $4.80 | $4.96 | $4.73 | $4.91 | $4.91 | 83,061,460 |
| 2021-11-18 | $4.78 | $4.86 | $4.75 | $4.79 | $4.79 | 54,544,050 |
| 2021-11-17 | $4.76 | $4.84 | $4.70 | $4.80 | $4.80 | 41,728,400 |
| 2021-11-16 | $4.90 | $4.90 | $4.76 | $4.76 | $4.76 | 50,245,330 |
| 2021-11-15 | $4.91 | $4.96 | $4.84 | $4.85 | $4.85 | 47,631,630 |
| 2021-11-12 | $4.91 | $5.02 | $4.87 | $4.91 | $4.91 | 64,615,010 |
| 2021-11-11 | $4.92 | $4.95 | $4.84 | $4.90 | $4.90 | 51,906,390 |
| 2021-11-10 | $4.95 | $5.01 | $4.85 | $4.93 | $4.93 | 56,186,030 |
| 2021-11-09 | $4.97 | $5.10 | $4.95 | $4.99 | $4.99 | 60,350,980 |
| 2021-11-08 | $4.98 | $5.08 | $4.93 | $4.97 | $4.97 | 74,910,350 |
| 2021-11-05 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 126,946,860 |
| 2021-11-04 | $4.81 | $5.05 | $4.79 | $5.03 | $5.03 | 119,905,930 |
| 2021-11-03 | $4.71 | $4.90 | $4.71 | $4.79 | $4.79 | 62,800,650 |
| 2021-11-02 | $4.79 | $4.91 | $4.70 | $4.75 | $4.75 | 72,777,920 |
| 2021-11-01 | $4.73 | $4.91 | $4.71 | $4.81 | $4.81 | 71,540,070 |
| 2021-10-29 | $4.56 | $4.79 | $4.47 | $4.75 | $4.75 | 83,725,440 |
| 2021-10-28 | $4.62 | $4.70 | $4.51 | $4.56 | $4.56 | 49,779,800 |
| 2021-10-27 | $4.59 | $4.71 | $4.59 | $4.61 | $4.61 | 52,385,200 |
| 2021-10-26 | $4.70 | $4.76 | $4.58 | $4.61 | $4.61 | 57,543,650 |
| 2021-10-25 | $4.48 | $4.71 | $4.46 | $4.70 | $4.70 | 64,534,560 |
| 2021-10-22 | $4.61 | $4.64 | $4.48 | $4.48 | $4.48 | 52,138,110 |
| 2021-10-21 | $4.71 | $4.72 | $4.59 | $4.61 | $4.61 | 48,394,170 |
| 2021-10-20 | $4.66 | $4.75 | $4.62 | $4.68 | $4.68 | 47,457,020 |
| 2021-10-19 | $4.72 | $4.81 | $4.68 | $4.69 | $4.69 | 57,888,200 |
| 2021-10-18 | $4.71 | $4.81 | $4.71 | $4.76 | $4.76 | 42,108,320 |
| 2021-10-15 | $4.81 | $4.85 | $4.68 | $4.70 | $4.70 | 55,132,950 |
| 2021-10-14 | $4.73 | $4.89 | $4.71 | $4.82 | $4.82 | 42,896,690 |
| 2021-10-13 | $4.76 | $4.80 | $4.70 | $4.76 | $4.76 | 41,136,470 |
| 2021-10-12 | $4.89 | $4.95 | $4.71 | $4.76 | $4.76 | 75,780,240 |
| 2021-10-11 | $5.07 | $5.11 | $4.88 | $4.90 | $4.90 | 92,556,210 |
| 2021-10-08 | $5.23 | $5.28 | $5.02 | $5.08 | $5.08 | 105,739,410 |
| 2021-10-07 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2021-10-06 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2021-09-30 | $5.23 | $5.31 | $5.05 | $5.20 | $5.20 | 138,146,500 |
| 2021-09-29 | $5.18 | $5.51 | $5.09 | $5.24 | $5.24 | 198,946,300 |
| 2021-09-28 | $5.08 | $5.35 | $5.07 | $5.21 | $5.21 | 115,918,130 |
| 2021-09-27 | $5.55 | $5.56 | $5.13 | $5.13 | $5.13 | 230,575,800 |
| 2021-09-24 | $5.22 | $5.55 | $5.10 | $5.47 | $5.47 | 268,537,020 |
| 2021-09-23 | $5.30 | $5.32 | $5.08 | $5.18 | $5.18 | 173,332,720 |
| 2021-09-22 | $4.83 | $5.29 | $4.78 | $5.21 | $5.21 | 218,505,230 |
| 2021-09-21 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2021-09-20 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2021-09-17 | $4.80 | $5.03 | $4.77 | $4.88 | $4.88 | 122,256,820 |
| 2021-09-16 | $4.90 | $4.99 | $4.77 | $4.79 | $4.79 | 87,989,570 |
| 2021-09-15 | $4.57 | $4.97 | $4.54 | $4.90 | $4.90 | 148,445,140 |
| 2021-09-14 | $4.77 | $4.82 | $4.55 | $4.59 | $4.59 | 99,160,420 |
| 2021-09-13 | $4.77 | $4.84 | $4.73 | $4.76 | $4.76 | 64,292,590 |
| 2021-09-10 | $4.88 | $4.96 | $4.75 | $4.77 | $4.77 | 114,241,980 |
| 2021-09-09 | $4.96 | $4.97 | $4.88 | $4.91 | $4.91 | 85,430,280 |
| 2021-09-08 | $4.93 | $5.07 | $4.86 | $4.99 | $4.99 | 128,326,750 |
| 2021-09-07 | $4.86 | $4.92 | $4.82 | $4.89 | $4.89 | 68,152,750 |
| 2021-09-06 | $4.92 | $4.98 | $4.80 | $4.88 | $4.88 | 83,502,860 |
| 2021-09-03 | $4.95 | $5.09 | $4.92 | $4.93 | $4.93 | 126,959,350 |
| 2021-09-02 | $4.75 | $5.02 | $4.73 | $5.00 | $5.00 | 166,331,550 |
| 2021-09-01 | $4.82 | $4.90 | $4.68 | $4.76 | $4.76 | 98,031,810 |
| 2021-08-31 | $4.84 | $4.93 | $4.73 | $4.89 | $4.89 | 132,224,600 |
| 2021-08-30 | $4.64 | $4.93 | $4.54 | $4.85 | $4.85 | 165,567,590 |
| 2021-08-27 | $4.81 | $4.85 | $4.66 | $4.72 | $4.72 | 108,210,370 |
| 2021-08-26 | $4.70 | $4.87 | $4.64 | $4.74 | $4.74 | 137,156,140 |
| 2021-08-25 | $4.44 | $4.75 | $4.40 | $4.71 | $4.71 | 158,478,230 |
| 2021-08-24 | $4.55 | $4.60 | $4.44 | $4.45 | $4.45 | 88,053,270 |
| 2021-08-23 | $4.51 | $4.64 | $4.47 | $4.51 | $4.51 | 105,162,650 |
| 2021-08-20 | $4.36 | $4.61 | $4.35 | $4.50 | $4.50 | 146,075,450 |
| 2021-08-19 | $4.47 | $4.48 | $4.35 | $4.37 | $4.37 | 121,768,370 |
| 2021-08-18 | $4.54 | $4.74 | $4.50 | $4.52 | $4.52 | 167,511,740 |
| 2021-08-17 | $4.86 | $4.98 | $4.60 | $4.63 | $4.63 | 158,045,950 |
| 2021-08-16 | $4.85 | $4.96 | $4.71 | $4.84 | $4.84 | 155,558,780 |
| 2021-08-13 | $4.76 | $5.09 | $4.66 | $4.90 | $4.90 | 254,266,640 |
| 2021-08-12 | $4.48 | $4.94 | $4.43 | $4.87 | $4.87 | 259,321,800 |
| 2021-08-11 | $4.46 | $4.65 | $4.37 | $4.52 | $4.52 | 219,665,320 |
| 2021-08-10 | $4.11 | $4.54 | $4.10 | $4.48 | $4.48 | 260,028,540 |
| 2021-08-09 | $4.12 | $4.20 | $4.06 | $4.13 | $4.13 | 96,975,310 |
| 2021-08-06 | $4.05 | $4.41 | $3.94 | $4.30 | $4.23 | 166,759,130 |
| 2021-08-05 | $4.21 | $4.30 | $4.16 | $4.19 | $4.12 | 92,585,160 |
| 2021-08-04 | $4.10 | $4.31 | $4.06 | $4.22 | $4.15 | 117,779,370 |
| 2021-08-03 | $4.26 | $4.26 | $4.13 | $4.16 | $4.09 | 124,226,610 |
| 2021-08-02 | $4.18 | $4.44 | $4.07 | $4.33 | $4.26 | 257,228,920 |
| 2021-07-30 | $3.68 | $4.06 | $3.65 | $4.06 | $3.99 | 174,265,590 |
| 2021-07-29 | $3.78 | $3.80 | $3.63 | $3.69 | $3.63 | 75,264,010 |
| 2021-07-28 | $3.88 | $3.88 | $3.73 | $3.78 | $3.72 | 58,850,870 |
| 2021-07-27 | $3.94 | $3.96 | $3.90 | $3.91 | $3.84 | 35,493,820 |
| 2021-07-26 | $3.99 | $3.99 | $3.91 | $3.94 | $3.87 | 48,744,760 |
| 2021-07-23 | $4.02 | $4.03 | $3.99 | $4.00 | $3.93 | 30,592,150 |
| 2021-07-22 | $4.01 | $4.05 | $3.97 | $4.03 | $3.96 | 32,665,430 |
| 2021-07-21 | $4.02 | $4.04 | $3.99 | $4.01 | $3.94 | 29,118,980 |
| 2021-07-20 | $3.98 | $4.02 | $3.96 | $4.01 | $3.94 | 25,866,810 |
| 2021-07-19 | $4.03 | $4.03 | $3.97 | $3.99 | $3.92 | 41,361,690 |
| 2021-07-16 | $3.98 | $4.15 | $3.97 | $4.05 | $3.98 | 72,301,860 |
| 2021-07-15 | $4.00 | $4.00 | $3.92 | $3.98 | $3.91 | 35,652,450 |
| 2021-07-14 | $4.05 | $4.06 | $3.98 | $3.99 | $3.92 | 40,538,070 |
| 2021-07-13 | $4.04 | $4.08 | $4.01 | $4.05 | $3.98 | 32,972,270 |
| 2021-07-12 | $4.06 | $4.11 | $4.04 | $4.04 | $3.97 | 38,748,460 |
| 2021-07-09 | $4.08 | $4.09 | $4.02 | $4.04 | $3.97 | 31,009,910 |
| 2021-07-08 | $3.99 | $4.08 | $3.97 | $4.07 | $4.00 | 59,307,890 |
| 2021-07-07 | $3.94 | $4.02 | $3.91 | $3.98 | $3.91 | 52,912,550 |
| 2021-07-06 | $4.03 | $4.09 | $3.91 | $3.97 | $3.90 | 105,632,770 |
| 2021-07-05 | $4.16 | $4.20 | $4.16 | $4.17 | $4.10 | 24,857,990 |
| 2021-07-02 | $4.18 | $4.18 | $4.15 | $4.16 | $4.09 | 27,182,740 |
| 2021-07-01 | $4.24 | $4.24 | $4.18 | $4.19 | $4.12 | 30,307,220 |
| 2021-06-30 | $4.23 | $4.25 | $4.17 | $4.24 | $4.17 | 34,828,100 |
| 2021-06-29 | $4.28 | $4.28 | $4.23 | $4.23 | $4.16 | 32,502,740 |
| 2021-06-28 | $4.28 | $4.29 | $4.26 | $4.27 | $4.20 | 30,695,530 |
| 2021-06-25 | $4.29 | $4.31 | $4.25 | $4.27 | $4.20 | 28,662,380 |
| 2021-06-24 | $4.26 | $4.31 | $4.23 | $4.29 | $4.22 | 38,368,660 |
| 2021-06-23 | $4.28 | $4.30 | $4.25 | $4.27 | $4.20 | 29,332,290 |
| 2021-06-22 | $4.21 | $4.28 | $4.19 | $4.27 | $4.20 | 39,364,050 |
| 2021-06-21 | $4.22 | $4.25 | $4.19 | $4.22 | $4.15 | 35,494,010 |
| 2021-06-18 | $4.24 | $4.24 | $4.15 | $4.20 | $4.13 | 43,793,570 |
| 2021-06-17 | $4.25 | $4.28 | $4.21 | $4.23 | $4.16 | 37,851,980 |
| 2021-06-16 | $4.26 | $4.32 | $4.24 | $4.27 | $4.20 | 28,050,800 |
| 2021-06-15 | $4.36 | $4.37 | $4.20 | $4.28 | $4.21 | 66,163,710 |
| 2021-06-14 | $4.37 | $4.37 | $4.37 | $4.37 | $4.30 | 0 |
| 2021-06-11 | $4.38 | $4.38 | $4.35 | $4.37 | $4.30 | 73,224,910 |
| 2021-06-10 | $4.38 | $4.39 | $4.35 | $4.38 | $4.31 | 55,407,450 |
| 2021-06-09 | $4.38 | $4.39 | $4.35 | $4.38 | $4.31 | 35,606,740 |
| 2021-06-08 | $4.38 | $4.39 | $4.35 | $4.38 | $4.31 | 42,441,030 |
| 2021-06-07 | $4.43 | $4.43 | $4.35 | $4.38 | $4.31 | 46,916,990 |
| 2021-06-04 | $4.46 | $4.49 | $4.42 | $4.44 | $4.37 | 48,240,270 |
| 2021-06-03 | $4.35 | $4.52 | $4.34 | $4.45 | $4.38 | 94,005,970 |
| 2021-06-02 | $4.38 | $4.41 | $4.33 | $4.36 | $4.29 | 123,413,830 |
| 2021-06-01 | $4.30 | $4.55 | $4.30 | $4.47 | $4.40 | 207,126,120 |
| 2021-05-31 | $4.61 | $4.61 | $4.61 | $4.61 | $4.53 | 41,368,000 |
| 2021-05-28 | $5.09 | $5.18 | $5.07 | $5.12 | $5.03 | 38,991,870 |
| 2021-05-27 | $5.06 | $5.08 | $5.04 | $5.08 | $5.00 | 27,631,010 |
| 2021-05-26 | $5.08 | $5.08 | $5.06 | $5.06 | $4.98 | 25,772,060 |
| 2021-05-25 | $5.05 | $5.09 | $5.00 | $5.08 | $5.00 | 33,546,700 |
| 2021-05-24 | $5.02 | $5.06 | $5.00 | $5.05 | $4.97 | 21,781,030 |
| 2021-05-21 | $5.10 | $5.11 | $5.02 | $5.03 | $4.95 | 31,644,470 |
| 2021-05-20 | $5.10 | $5.11 | $5.05 | $5.09 | $5.01 | 19,762,440 |
| 2021-05-19 | $5.15 | $5.15 | $5.07 | $5.08 | $5.00 | 27,528,300 |
| 2021-05-18 | $5.15 | $5.17 | $5.13 | $5.16 | $5.07 | 22,151,220 |
| 2021-05-17 | $5.12 | $5.15 | $5.11 | $5.13 | $5.04 | 26,369,760 |
| 2021-05-14 | $5.08 | $5.14 | $5.08 | $5.14 | $5.05 | 27,800,620 |
| 2021-05-13 | $5.11 | $5.13 | $5.06 | $5.08 | $5.00 | 25,234,830 |
| 2021-05-12 | $5.09 | $5.17 | $5.05 | $5.14 | $5.05 | 34,408,430 |
| 2021-05-11 | $4.98 | $5.09 | $4.96 | $5.08 | $5.00 | 42,621,380 |
| 2021-05-10 | $5.07 | $5.08 | $4.96 | $5.00 | $4.92 | 62,611,580 |
| 2021-05-07 | $5.12 | $5.14 | $5.08 | $5.09 | $5.01 | 32,103,090 |
| 2021-05-06 | $5.10 | $5.15 | $5.10 | $5.12 | $5.03 | 32,223,980 |
| 2021-05-05 | $5.11 | $5.11 | $5.11 | $5.11 | $5.02 | 0 |
| 2021-05-04 | $5.11 | $5.11 | $5.11 | $5.11 | $5.02 | 0 |
| 2021-04-30 | $5.19 | $5.20 | $5.07 | $5.11 | $5.02 | 40,290,260 |
| 2021-04-29 | $5.14 | $5.18 | $5.11 | $5.16 | $5.07 | 23,902,230 |
| 2021-04-28 | $5.11 | $5.15 | $5.07 | $5.15 | $5.06 | 21,535,550 |
| 2021-04-27 | $5.18 | $5.19 | $5.06 | $5.11 | $5.02 | 42,267,260 |
| 2021-04-26 | $5.24 | $5.28 | $5.17 | $5.18 | $5.09 | 44,181,570 |
| 2021-04-23 | $5.34 | $5.34 | $5.22 | $5.24 | $5.15 | 54,139,580 |
| 2021-04-22 | $5.30 | $5.38 | $5.28 | $5.34 | $5.25 | 37,303,580 |
| 2021-04-21 | $5.34 | $5.37 | $5.30 | $5.31 | $5.22 | 37,511,390 |
| 2021-04-20 | $5.41 | $5.42 | $5.35 | $5.37 | $5.28 | 40,831,910 |
| 2021-04-19 | $5.40 | $5.44 | $5.36 | $5.41 | $5.32 | 55,049,290 |
| 2021-04-16 | $5.39 | $5.41 | $5.28 | $5.41 | $5.32 | 41,628,490 |
| 2021-04-15 | $5.39 | $5.49 | $5.35 | $5.39 | $5.30 | 49,309,960 |
| 2021-04-14 | $5.31 | $5.36 | $5.30 | $5.35 | $5.26 | 26,069,150 |
| 2021-04-13 | $5.34 | $5.35 | $5.30 | $5.31 | $5.22 | 28,668,850 |
| 2021-04-12 | $5.40 | $5.41 | $5.32 | $5.33 | $5.24 | 44,219,170 |
| 2021-04-09 | $5.38 | $5.43 | $5.38 | $5.41 | $5.32 | 30,834,680 |
| 2021-04-08 | $5.47 | $5.48 | $5.39 | $5.40 | $5.31 | 74,027,800 |
| 2021-04-07 | $5.49 | $5.52 | $5.45 | $5.50 | $5.41 | 43,511,200 |
| 2021-04-06 | $5.48 | $5.53 | $5.47 | $5.49 | $5.40 | 43,271,670 |
| 2021-04-05 | $5.46 | $5.46 | $5.46 | $5.46 | $5.37 | 0 |
| 2021-04-02 | $5.51 | $5.51 | $5.45 | $5.46 | $5.37 | 41,162,510 |
| 2021-04-01 | $5.52 | $5.58 | $5.51 | $5.51 | $5.42 | 41,308,760 |
| 2021-03-31 | $5.48 | $5.59 | $5.46 | $5.55 | $5.46 | 53,417,380 |
| 2021-03-30 | $5.52 | $5.53 | $5.44 | $5.49 | $5.40 | 68,989,000 |
| 2021-03-29 | $5.66 | $5.67 | $5.53 | $5.55 | $5.46 | 109,349,610 |
| 2021-03-26 | $5.44 | $5.82 | $5.44 | $5.72 | $5.62 | 130,099,120 |
| 2021-03-25 | $5.57 | $5.59 | $5.43 | $5.43 | $5.34 | 63,096,250 |
| 2021-03-24 | $5.58 | $5.67 | $5.56 | $5.60 | $5.51 | 56,639,150 |
| 2021-03-23 | $5.69 | $5.83 | $5.59 | $5.62 | $5.53 | 109,764,690 |
| 2021-03-22 | $5.60 | $5.75 | $5.60 | $5.71 | $5.61 | 108,829,690 |
| 2021-03-19 | $5.48 | $5.61 | $5.45 | $5.54 | $5.45 | 68,300,430 |
| 2021-03-18 | $5.52 | $5.58 | $5.48 | $5.52 | $5.43 | 50,975,890 |
| 2021-03-17 | $5.57 | $5.57 | $5.48 | $5.53 | $5.44 | 49,983,710 |
| 2021-03-16 | $5.46 | $5.59 | $5.45 | $5.58 | $5.49 | 73,057,710 |
| 2021-03-15 | $5.47 | $5.51 | $5.43 | $5.46 | $5.37 | 47,611,060 |
| 2021-03-12 | $5.39 | $5.55 | $5.36 | $5.47 | $5.38 | 71,205,320 |
| 2021-03-11 | $5.31 | $5.39 | $5.30 | $5.39 | $5.30 | 41,226,770 |
| 2021-03-10 | $5.45 | $5.48 | $5.32 | $5.32 | $5.23 | 73,522,860 |
| 2021-03-09 | $5.49 | $5.56 | $5.36 | $5.43 | $5.34 | 69,049,670 |
| 2021-03-08 | $5.47 | $5.65 | $5.46 | $5.52 | $5.43 | 94,534,970 |
| 2021-03-05 | $5.40 | $5.48 | $5.38 | $5.44 | $5.35 | 44,434,070 |
| 2021-03-04 | $5.50 | $5.50 | $5.39 | $5.43 | $5.34 | 96,164,730 |
| 2021-03-03 | $5.47 | $5.55 | $5.46 | $5.52 | $5.43 | 65,569,540 |
| 2021-03-02 | $5.61 | $5.61 | $5.45 | $5.49 | $5.40 | 75,001,770 |
| 2021-03-01 | $5.62 | $5.66 | $5.55 | $5.59 | $5.50 | 52,519,780 |
| 2021-02-26 | $5.40 | $5.61 | $5.38 | $5.58 | $5.49 | 86,711,680 |
| 2021-02-25 | $5.55 | $5.59 | $5.43 | $5.51 | $5.42 | 114,213,960 |
| 2021-02-24 | $5.80 | $5.80 | $5.57 | $5.65 | $5.56 | 137,710,810 |
| 2021-02-23 | $5.82 | $5.93 | $5.78 | $5.80 | $5.70 | 120,819,850 |
| 2021-02-22 | $5.90 | $6.06 | $5.81 | $5.84 | $5.74 | 186,076,720 |
| 2021-02-19 | $5.80 | $5.93 | $5.76 | $5.88 | $5.78 | 130,386,520 |
| 2021-02-18 | $5.71 | $5.93 | $5.67 | $5.80 | $5.70 | 149,773,980 |
| 2021-02-17 | $5.63 | $5.63 | $5.63 | $5.63 | $5.54 | 0 |
| 2021-02-16 | $5.63 | $5.63 | $5.63 | $5.63 | $5.54 | 0 |
| 2021-02-15 | $5.63 | $5.63 | $5.63 | $5.63 | $5.54 | 0 |
| 2021-02-12 | $5.63 | $5.63 | $5.63 | $5.63 | $5.54 | 0 |
| 2021-02-11 | $5.63 | $5.63 | $5.63 | $5.63 | $5.54 | 0 |
| 2021-02-10 | $5.80 | $5.80 | $5.63 | $5.63 | $5.54 | 94,475,520 |
| 2021-02-09 | $5.75 | $5.82 | $5.70 | $5.79 | $5.69 | 100,027,160 |
| 2021-02-08 | $5.60 | $5.82 | $5.47 | $5.76 | $5.66 | 112,375,440 |
| 2021-02-05 | $5.71 | $5.74 | $5.55 | $5.57 | $5.48 | 115,679,160 |
| 2021-02-04 | $5.63 | $5.93 | $5.55 | $5.71 | $5.61 | 168,482,310 |
| 2021-02-03 | $5.58 | $5.75 | $5.53 | $5.69 | $5.60 | 148,204,260 |
| 2021-02-02 | $5.35 | $5.67 | $5.32 | $5.58 | $5.49 | 142,165,160 |
| 2021-02-01 | $5.35 | $5.43 | $5.28 | $5.35 | $5.26 | 67,238,800 |
| 2021-01-29 | $5.45 | $5.46 | $5.31 | $5.37 | $5.28 | 73,504,010 |
| 2021-01-28 | $5.45 | $5.48 | $5.41 | $5.44 | $5.35 | 73,456,010 |
| 2021-01-27 | $5.46 | $5.52 | $5.43 | $5.51 | $5.42 | 68,136,770 |
| 2021-01-26 | $5.54 | $5.54 | $5.41 | $5.48 | $5.39 | 106,803,060 |
| 2021-01-25 | $5.47 | $5.66 | $5.45 | $5.60 | $5.51 | 171,922,110 |
| 2021-01-22 | $5.34 | $5.51 | $5.27 | $5.48 | $5.39 | 124,375,120 |
| 2021-01-21 | $5.25 | $5.38 | $5.22 | $5.35 | $5.26 | 95,591,900 |
| 2021-01-20 | $5.31 | $5.34 | $5.22 | $5.26 | $5.17 | 92,398,550 |
| 2021-01-19 | $5.44 | $5.46 | $5.28 | $5.31 | $5.22 | 131,066,000 |
| 2021-01-18 | $5.39 | $5.52 | $5.38 | $5.46 | $5.37 | 100,223,580 |
| 2021-01-15 | $5.50 | $5.59 | $5.41 | $5.46 | $5.37 | 114,772,460 |
| 2021-01-14 | $5.45 | $5.64 | $5.42 | $5.51 | $5.42 | 171,856,580 |
| 2021-01-13 | $5.37 | $5.68 | $5.27 | $5.52 | $5.43 | 242,766,180 |
| 2021-01-12 | $5.44 | $5.48 | $5.31 | $5.43 | $5.34 | 200,457,710 |
| 2021-01-11 | $5.77 | $5.83 | $5.55 | $5.55 | $5.46 | 399,814,890 |
| 2021-01-08 | $5.50 | $6.08 | $5.42 | $6.08 | $5.98 | 204,176,290 |
| 2021-01-07 | $5.59 | $5.62 | $5.46 | $5.53 | $5.44 | 92,475,630 |
| 2021-01-06 | $5.56 | $5.62 | $5.51 | $5.56 | $5.47 | 68,451,560 |
| 2021-01-05 | $5.60 | $5.60 | $5.52 | $5.54 | $5.45 | 70,703,470 |
| 2021-01-04 | $5.42 | $5.63 | $5.39 | $5.62 | $5.53 | 121,734,840 |
| 2021-01-01 | $5.40 | $5.40 | $5.40 | $5.40 | $5.31 | 0 |
| 2020-12-31 | $5.45 | $5.47 | $5.37 | $5.40 | $5.31 | 47,195,380 |
| 2020-12-30 | $5.46 | $5.52 | $5.33 | $5.43 | $5.34 | 55,646,580 |
| 2020-12-29 | $5.55 | $5.57 | $5.43 | $5.46 | $5.37 | 70,409,840 |
| 2020-12-28 | $5.64 | $5.66 | $5.53 | $5.55 | $5.46 | 58,623,060 |
| 2020-12-25 | $5.55 | $5.67 | $5.52 | $5.63 | $5.54 | 71,569,890 |
| 2020-12-24 | $5.60 | $5.69 | $5.49 | $5.57 | $5.48 | 63,716,560 |
| 2020-12-23 | $5.50 | $5.73 | $5.47 | $5.62 | $5.53 | 89,686,520 |
| 2020-12-22 | $5.60 | $5.67 | $5.46 | $5.48 | $5.39 | 54,607,990 |
| 2020-12-21 | $5.56 | $5.65 | $5.51 | $5.62 | $5.53 | 61,821,830 |
| 2020-12-18 | $5.44 | $5.57 | $5.40 | $5.54 | $5.45 | 47,371,180 |
| 2020-12-17 | $5.53 | $5.54 | $5.32 | $5.44 | $5.35 | 51,477,950 |
| 2020-12-16 | $5.53 | $5.62 | $5.46 | $5.55 | $5.46 | 38,294,950 |
| 2020-12-15 | $5.48 | $5.54 | $5.43 | $5.51 | $5.42 | 34,125,360 |
| 2020-12-14 | $5.58 | $5.59 | $5.41 | $5.48 | $5.39 | 76,820,810 |
| 2020-12-11 | $5.73 | $5.75 | $5.50 | $5.55 | $5.46 | 86,476,750 |
| 2020-12-10 | $5.64 | $5.83 | $5.58 | $5.80 | $5.70 | 104,975,830 |
| 2020-12-09 | $5.69 | $5.77 | $5.56 | $5.69 | $5.60 | 81,774,940 |
| 2020-12-08 | $5.45 | $5.77 | $5.45 | $5.71 | $5.61 | 102,451,540 |
| 2020-12-07 | $5.32 | $5.64 | $5.32 | $5.49 | $5.40 | 72,755,940 |
| 2020-12-04 | $5.33 | $5.34 | $5.28 | $5.31 | $5.22 | 21,374,460 |
| 2020-12-03 | $5.39 | $5.40 | $5.30 | $5.35 | $5.26 | 30,292,170 |
| 2020-12-02 | $5.41 | $5.43 | $5.35 | $5.38 | $5.29 | 23,858,770 |
| 2020-12-01 | $5.32 | $5.45 | $5.26 | $5.39 | $5.30 | 36,681,980 |
| 2020-11-30 | $5.31 | $5.37 | $5.28 | $5.30 | $5.21 | 38,761,300 |
| 2020-11-27 | $5.32 | $5.33 | $5.25 | $5.32 | $5.23 | 19,992,140 |
| 2020-11-26 | $5.29 | $5.37 | $5.25 | $5.33 | $5.24 | 24,623,420 |
| 2020-11-25 | $5.41 | $5.48 | $5.28 | $5.29 | $5.20 | 49,168,200 |
| 2020-11-24 | $5.27 | $5.43 | $5.27 | $5.40 | $5.31 | 55,888,120 |
| 2020-11-23 | $5.21 | $5.35 | $5.18 | $5.27 | $5.18 | 36,926,700 |
| 2020-11-20 | $5.17 | $5.25 | $5.15 | $5.22 | $5.13 | 25,885,030 |
| 2020-11-19 | $5.18 | $5.22 | $5.15 | $5.16 | $5.07 | 23,307,090 |
| 2020-11-18 | $5.22 | $5.24 | $5.18 | $5.20 | $5.11 | 20,997,500 |
| 2020-11-17 | $5.21 | $5.28 | $5.16 | $5.24 | $5.15 | 26,472,150 |
| 2020-11-16 | $5.20 | $5.23 | $5.14 | $5.21 | $5.12 | 24,699,540 |
| 2020-11-13 | $5.14 | $5.19 | $5.13 | $5.14 | $5.05 | 21,338,960 |
| 2020-11-12 | $5.18 | $5.20 | $5.14 | $5.15 | $5.06 | 14,196,270 |
| 2020-11-11 | $5.18 | $5.18 | $5.12 | $5.15 | $5.06 | 17,825,040 |
| 2020-11-10 | $5.18 | $5.23 | $5.13 | $5.18 | $5.09 | 26,585,600 |
| 2020-11-09 | $5.10 | $5.20 | $5.09 | $5.17 | $5.08 | 35,799,760 |
| 2020-11-06 | $5.11 | $5.11 | $5.04 | $5.08 | $5.00 | 15,977,830 |
| 2020-11-05 | $5.04 | $5.09 | $5.02 | $5.09 | $5.01 | 19,573,160 |
| 2020-11-04 | $5.05 | $5.07 | $4.98 | $5.01 | $4.93 | 17,989,790 |
| 2020-11-03 | $5.04 | $5.10 | $5.03 | $5.06 | $4.98 | 23,969,840 |
| 2020-11-02 | $4.94 | $5.05 | $4.92 | $5.04 | $4.96 | 22,362,570 |
| 2020-10-30 | $5.09 | $5.10 | $4.92 | $4.94 | $4.86 | 33,311,680 |
| 2020-10-29 | $5.03 | $5.08 | $5.02 | $5.07 | $4.99 | 17,925,420 |
| 2020-10-28 | $5.07 | $5.09 | $5.00 | $5.09 | $5.01 | 19,785,860 |
| 2020-10-27 | $5.10 | $5.12 | $5.01 | $5.06 | $4.98 | 20,362,340 |
| 2020-10-26 | $5.11 | $5.14 | $5.04 | $5.10 | $5.02 | 17,101,540 |
| 2020-10-23 | $5.12 | $5.16 | $5.09 | $5.11 | $5.02 | 13,603,210 |
| 2020-10-22 | $5.14 | $5.15 | $5.09 | $5.12 | $5.03 | 12,707,860 |
| 2020-10-21 | $5.24 | $5.24 | $5.12 | $5.14 | $5.05 | 17,846,580 |
| 2020-10-20 | $5.23 | $5.23 | $5.13 | $5.22 | $5.13 | 17,906,210 |
| 2020-10-19 | $5.29 | $5.33 | $5.20 | $5.21 | $5.12 | 18,468,800 |
| 2020-10-16 | $5.29 | $5.31 | $5.23 | $5.26 | $5.17 | 24,961,130 |
| 2020-10-15 | $5.35 | $5.41 | $5.24 | $5.26 | $5.17 | 29,310,270 |
| 2020-10-14 | $5.34 | $5.42 | $5.26 | $5.37 | $5.28 | 52,657,680 |
| 2020-10-13 | $5.28 | $5.36 | $5.24 | $5.33 | $5.24 | 27,434,050 |
| 2020-10-12 | $5.18 | $5.30 | $5.18 | $5.29 | $5.20 | 28,639,210 |
| 2020-10-09 | $5.09 | $5.21 | $5.08 | $5.16 | $5.07 | 27,261,190 |
| 2020-10-08 | $5.02 | $5.02 | $5.02 | $5.02 | $4.94 | 0 |
| 2020-10-07 | $5.02 | $5.02 | $5.02 | $5.02 | $4.94 | 0 |
| 2020-10-06 | $5.02 | $5.02 | $5.02 | $5.02 | $4.94 | 0 |
| 2020-10-05 | $5.02 | $5.02 | $5.02 | $5.02 | $4.94 | 0 |
| 2020-10-02 | $5.02 | $5.02 | $5.02 | $5.02 | $4.94 | 0 |
| 2020-10-01 | $5.02 | $5.02 | $5.02 | $5.02 | $4.94 | 0 |
| 2020-09-30 | $5.07 | $5.10 | $4.99 | $5.02 | $4.94 | 16,639,720 |
| 2020-09-29 | $5.07 | $5.11 | $5.03 | $5.06 | $4.98 | 18,735,560 |
| 2020-09-28 | $5.17 | $5.18 | $5.03 | $5.04 | $4.96 | 17,770,680 |
| 2020-09-25 | $5.15 | $5.16 | $5.10 | $5.14 | $5.05 | 13,269,360 |
| 2020-09-24 | $5.21 | $5.22 | $5.09 | $5.13 | $5.04 | 24,599,020 |
| 2020-09-23 | $5.26 | $5.29 | $5.23 | $5.24 | $5.15 | 17,180,580 |
| 2020-09-22 | $5.32 | $5.35 | $5.25 | $5.26 | $5.17 | 21,485,720 |
| 2020-09-21 | $5.42 | $5.49 | $5.32 | $5.36 | $5.27 | 21,687,410 |
| 2020-09-18 | $5.32 | $5.41 | $5.28 | $5.41 | $5.32 | 27,726,190 |
| 2020-09-17 | $5.30 | $5.33 | $5.25 | $5.29 | $5.20 | 21,793,220 |
| 2020-09-16 | $5.33 | $5.37 | $5.26 | $5.30 | $5.21 | 30,261,470 |
| 2020-09-15 | $5.36 | $5.38 | $5.30 | $5.37 | $5.28 | 14,262,490 |
| 2020-09-14 | $5.36 | $5.41 | $5.32 | $5.36 | $5.27 | 18,440,220 |
| 2020-09-11 | $5.29 | $5.33 | $5.23 | $5.31 | $5.22 | 20,288,190 |
| 2020-09-10 | $5.50 | $5.51 | $5.30 | $5.30 | $5.21 | 37,548,760 |
| 2020-09-09 | $5.52 | $5.55 | $5.40 | $5.43 | $5.34 | 28,357,470 |
| 2020-09-08 | $5.48 | $5.58 | $5.42 | $5.57 | $5.48 | 24,850,400 |
| 2020-09-07 | $5.53 | $5.62 | $5.46 | $5.46 | $5.37 | 34,364,390 |
| 2020-09-04 | $5.57 | $5.59 | $5.51 | $5.56 | $5.47 | 31,458,090 |
| 2020-09-03 | $5.65 | $5.79 | $5.61 | $5.64 | $5.55 | 60,899,380 |
| 2020-09-02 | $5.58 | $5.65 | $5.56 | $5.58 | $5.49 | 32,499,080 |
| 2020-09-01 | $5.60 | $5.60 | $5.53 | $5.58 | $5.49 | 28,762,770 |
| 2020-08-31 | $5.58 | $5.73 | $5.52 | $5.56 | $5.47 | 45,222,830 |
| 2020-08-28 | $5.47 | $5.57 | $5.43 | $5.55 | $5.46 | 27,067,200 |
| 2020-08-27 | $5.55 | $5.58 | $5.46 | $5.49 | $5.40 | 28,501,130 |
| 2020-08-26 | $5.66 | $5.69 | $5.48 | $5.50 | $5.41 | 33,504,520 |
| 2020-08-25 | $5.72 | $5.75 | $5.58 | $5.62 | $5.53 | 43,946,420 |
| 2020-08-24 | $5.76 | $5.80 | $5.68 | $5.72 | $5.62 | 34,537,940 |
| 2020-08-21 | $5.73 | $5.80 | $5.69 | $5.72 | $5.62 | 43,510,110 |
| 2020-08-20 | $5.82 | $5.86 | $5.71 | $5.71 | $5.61 | 63,324,600 |
| 2020-08-19 | $6.06 | $6.06 | $5.85 | $5.88 | $5.78 | 80,745,890 |
| 2020-08-18 | $5.91 | $6.14 | $5.87 | $6.06 | $5.96 | 111,883,880 |
| 2020-08-17 | $5.88 | $5.98 | $5.82 | $5.89 | $5.79 | 64,636,620 |
| 2020-08-14 | $5.93 | $5.94 | $5.70 | $5.87 | $5.77 | 73,853,540 |
| 2020-08-13 | $5.89 | $6.07 | $5.84 | $5.96 | $5.86 | 102,178,860 |
| 2020-08-12 | $5.96 | $6.02 | $5.70 | $5.85 | $5.75 | 100,375,030 |
| 2020-08-11 | $5.72 | $6.23 | $5.67 | $5.99 | $5.89 | 162,216,280 |
| 2020-08-10 | $5.67 | $5.85 | $5.63 | $5.74 | $5.64 | 58,032,720 |
| 2020-08-07 | $5.65 | $5.74 | $5.54 | $5.66 | $5.57 | 55,310,520 |
| 2020-08-06 | $5.85 | $5.85 | $5.61 | $5.68 | $5.59 | 91,963,840 |
| 2020-08-05 | $5.90 | $5.96 | $5.73 | $5.89 | $5.79 | 85,432,860 |
| 2020-08-04 | $5.98 | $5.99 | $5.74 | $5.76 | $5.66 | 104,416,690 |
| 2020-08-03 | $5.56 | $6.05 | $5.56 | $6.03 | $5.93 | 122,246,080 |
| 2020-07-31 | $5.43 | $5.63 | $5.41 | $5.50 | $5.41 | 44,774,530 |
| 2020-07-30 | $5.47 | $5.52 | $5.38 | $5.43 | $5.34 | 31,157,970 |
| 2020-07-29 | $5.33 | $5.48 | $5.26 | $5.47 | $5.38 | 31,869,810 |
| 2020-07-28 | $5.34 | $5.40 | $5.28 | $5.33 | $5.24 | 23,146,790 |
| 2020-07-27 | $5.43 | $5.45 | $5.28 | $5.31 | $5.22 | 23,893,650 |
| 2020-07-24 | $5.47 | $5.59 | $5.33 | $5.37 | $5.28 | 45,939,790 |
| 2020-07-23 | $5.51 | $5.55 | $5.36 | $5.50 | $5.41 | 36,582,410 |
| 2020-07-22 | $5.51 | $5.64 | $5.46 | $5.50 | $5.41 | 41,118,240 |
| 2020-07-21 | $5.58 | $5.66 | $5.50 | $5.53 | $5.44 | 29,542,750 |
| 2020-07-20 | $5.40 | $5.56 | $5.40 | $5.55 | $5.46 | 41,078,590 |
| 2020-07-17 | $5.38 | $5.49 | $5.28 | $5.34 | $5.25 | 43,633,840 |
| 2020-07-16 | $5.62 | $5.71 | $5.37 | $5.38 | $5.29 | 57,046,640 |
| 2020-07-15 | $5.85 | $5.89 | $5.49 | $5.61 | $5.52 | 82,410,290 |
| 2020-07-14 | $5.91 | $6.04 | $5.75 | $5.84 | $5.74 | 83,814,310 |
| 2020-07-13 | $5.85 | $5.94 | $5.77 | $5.90 | $5.80 | 59,359,430 |
| 2020-07-10 | $5.91 | $5.95 | $5.74 | $5.78 | $5.68 | 93,551,930 |
| 2020-07-09 | $5.96 | $6.06 | $5.88 | $5.94 | $5.84 | 73,238,900 |
| 2020-07-08 | $5.88 | $6.02 | $5.73 | $5.98 | $5.88 | 100,146,350 |
| 2020-07-07 | $5.86 | $5.98 | $5.73 | $5.74 | $5.64 | 103,452,920 |
| 2020-07-06 | $5.30 | $5.88 | $5.28 | $5.82 | $5.72 | 136,076,200 |
| 2020-07-03 | $5.10 | $5.43 | $5.08 | $5.35 | $5.26 | 93,935,360 |
| 2020-07-02 | $4.99 | $5.12 | $4.97 | $5.10 | $5.02 | 43,692,970 |
| 2020-07-01 | $5.04 | $5.04 | $4.93 | $4.99 | $4.91 | 31,922,480 |
| 2020-06-30 | $5.04 | $5.06 | $5.01 | $5.04 | $4.96 | 27,570,830 |
| 2020-06-29 | $5.01 | $5.11 | $4.97 | $5.02 | $4.94 | 28,815,310 |
| 2020-06-26 | $5.06 | $5.06 | $5.06 | $5.06 | $4.98 | 0 |
| 2020-06-25 | $5.06 | $5.06 | $5.06 | $5.06 | $4.98 | 0 |
| 2020-06-24 | $5.18 | $5.19 | $5.04 | $5.06 | $4.98 | 37,275,860 |
| 2020-06-23 | $5.15 | $5.25 | $5.11 | $5.16 | $5.07 | 49,995,260 |
| 2020-06-22 | $5.26 | $5.27 | $5.11 | $5.11 | $5.02 | 60,382,900 |
| 2020-06-19 | $4.97 | $5.25 | $4.94 | $5.19 | $5.10 | 108,649,560 |
| 2020-06-18 | $5.01 | $5.04 | $4.91 | $4.95 | $4.87 | 36,914,280 |
| 2020-06-17 | $4.93 | $5.10 | $4.88 | $5.03 | $4.95 | 69,359,950 |
| 2020-06-16 | $4.93 | $5.03 | $4.87 | $4.93 | $4.85 | 43,896,350 |
| 2020-06-15 | $4.74 | $5.09 | $4.69 | $4.89 | $4.81 | 94,915,830 |
| 2020-06-12 | $4.73 | $4.85 | $4.72 | $4.78 | $4.70 | 63,397,510 |
| 2020-06-11 | $4.78 | $5.04 | $4.75 | $4.86 | $4.78 | 83,841,830 |
| 2020-06-10 | $4.84 | $4.90 | $4.74 | $4.79 | $4.71 | 50,676,120 |
| 2020-06-09 | $4.94 | $4.99 | $4.81 | $4.84 | $4.76 | 100,925,780 |
| 2020-06-08 | $5.06 | $5.30 | $4.94 | $5.10 | $5.02 | 179,767,200 |
| 2020-06-05 | $4.44 | $4.86 | $4.40 | $4.86 | $4.78 | 87,249,800 |
| 2020-06-04 | $4.46 | $4.48 | $4.41 | $4.42 | $4.35 | 12,430,930 |
| 2020-06-03 | $4.49 | $4.50 | $4.45 | $4.45 | $4.38 | 14,751,440 |
| 2020-06-02 | $4.50 | $4.51 | $4.47 | $4.48 | $4.41 | 16,713,820 |
| 2020-06-01 | $4.45 | $4.54 | $4.43 | $4.49 | $4.42 | 28,649,690 |
| 2020-05-29 | $4.42 | $4.42 | $4.34 | $4.36 | $4.29 | 19,201,150 |
| 2020-05-28 | $4.41 | $4.48 | $4.40 | $4.41 | $4.34 | 10,864,100 |
| 2020-05-27 | $4.40 | $4.47 | $4.36 | $4.43 | $4.36 | 13,431,140 |
| 2020-05-26 | $4.37 | $4.42 | $4.37 | $4.40 | $4.33 | 14,454,450 |
| 2020-05-25 | $4.50 | $4.51 | $4.34 | $4.36 | $4.29 | 20,789,020 |
| 2020-05-22 | $4.60 | $4.61 | $4.47 | $4.48 | $4.41 | 25,157,310 |
| 2020-05-21 | $4.64 | $4.70 | $4.61 | $4.62 | $4.54 | 18,179,200 |
| 2020-05-20 | $4.65 | $4.65 | $4.61 | $4.62 | $4.54 | 10,795,300 |
| 2020-05-19 | $4.65 | $4.71 | $4.65 | $4.66 | $4.58 | 15,616,530 |
| 2020-05-18 | $4.65 | $4.67 | $4.60 | $4.63 | $4.55 | 16,580,140 |
| 2020-05-15 | $4.62 | $4.64 | $4.59 | $4.59 | $4.51 | 11,641,310 |
| 2020-05-14 | $4.64 | $4.65 | $4.60 | $4.61 | $4.53 | 10,711,260 |
| 2020-05-13 | $4.63 | $4.66 | $4.62 | $4.65 | $4.57 | 13,181,810 |
| 2020-05-12 | $4.70 | $4.71 | $4.62 | $4.63 | $4.55 | 18,035,670 |
| 2020-05-11 | $4.74 | $4.75 | $4.68 | $4.69 | $4.61 | 18,937,610 |
| 2020-05-08 | $4.75 | $4.77 | $4.72 | $4.74 | $4.66 | 16,079,780 |
| 2020-05-07 | $4.77 | $4.77 | $4.70 | $4.73 | $4.65 | 18,442,580 |
| 2020-05-06 | $4.77 | $4.80 | $4.71 | $4.76 | $4.68 | 38,809,530 |
| 2020-05-05 | $4.85 | $4.85 | $4.85 | $4.85 | $4.77 | 0 |
| 2020-05-04 | $4.85 | $4.85 | $4.85 | $4.85 | $4.77 | 0 |
| 2020-05-01 | $4.85 | $4.85 | $4.85 | $4.85 | $4.77 | 0 |
| 2020-04-30 | $4.85 | $4.91 | $4.82 | $4.85 | $4.77 | 30,807,670 |
| 2020-04-29 | $4.88 | $4.90 | $4.84 | $4.87 | $4.79 | 15,499,030 |
| 2020-04-28 | $4.85 | $4.90 | $4.68 | $4.84 | $4.76 | 25,333,810 |
| 2020-04-27 | $4.88 | $4.95 | $4.83 | $4.83 | $4.75 | 19,301,610 |
| 2020-04-24 | $4.92 | $4.96 | $4.84 | $4.88 | $4.80 | 19,137,960 |
| 2020-04-23 | $4.90 | $4.96 | $4.85 | $4.92 | $4.84 | 26,057,720 |
| 2020-04-22 | $4.89 | $4.98 | $4.87 | $4.90 | $4.82 | 24,927,710 |
| 2020-04-21 | $4.91 | $4.96 | $4.86 | $4.92 | $4.84 | 28,351,510 |
| 2020-04-20 | $4.81 | $4.96 | $4.77 | $4.91 | $4.83 | 41,397,290 |
| 2020-04-17 | $4.88 | $4.88 | $4.75 | $4.76 | $4.68 | 27,924,560 |
| 2020-04-16 | $4.61 | $4.88 | $4.61 | $4.83 | $4.75 | 54,681,440 |
| 2020-04-15 | $4.65 | $4.65 | $4.60 | $4.60 | $4.52 | 8,531,290 |
| 2020-04-14 | $4.64 | $4.66 | $4.62 | $4.64 | $4.56 | 9,323,190 |
| 2020-04-13 | $4.59 | $4.63 | $4.58 | $4.62 | $4.54 | 8,426,220 |
| 2020-04-10 | $4.69 | $4.70 | $4.60 | $4.61 | $4.53 | 11,915,870 |
| 2020-04-09 | $4.71 | $4.72 | $4.69 | $4.69 | $4.61 | 9,916,680 |
| 2020-04-08 | $4.71 | $4.71 | $4.68 | $4.69 | $4.61 | 9,364,420 |
| 2020-04-07 | $4.68 | $4.74 | $4.68 | $4.72 | $4.64 | 21,494,860 |
| 2020-04-06 | $4.63 | $4.63 | $4.63 | $4.63 | $4.55 | 0 |
| 2020-04-03 | $4.67 | $4.68 | $4.59 | $4.63 | $4.55 | 10,214,160 |
| 2020-04-02 | $4.64 | $4.69 | $4.62 | $4.69 | $4.61 | 12,715,930 |
| 2020-04-01 | $4.64 | $4.73 | $4.61 | $4.64 | $4.56 | 14,035,250 |
| 2020-03-31 | $4.68 | $4.69 | $4.60 | $4.60 | $4.52 | 9,646,050 |
| 2020-03-30 | $4.59 | $4.68 | $4.53 | $4.65 | $4.57 | 16,174,210 |
| 2020-03-27 | $4.65 | $4.69 | $4.61 | $4.63 | $4.55 | 14,667,690 |
| 2020-03-26 | $4.70 | $4.70 | $4.60 | $4.60 | $4.52 | 19,745,420 |
| 2020-03-25 | $4.74 | $4.76 | $4.68 | $4.71 | $4.63 | 21,463,600 |
| 2020-03-24 | $4.69 | $4.72 | $4.57 | $4.66 | $4.58 | 20,323,320 |
| 2020-03-23 | $4.72 | $4.76 | $4.60 | $4.61 | $4.53 | 27,410,600 |
| 2020-03-20 | $4.86 | $4.88 | $4.76 | $4.81 | $4.73 | 24,062,110 |
| 2020-03-19 | $4.81 | $4.90 | $4.73 | $4.80 | $4.72 | 38,453,650 |
| 2020-03-18 | $5.00 | $5.03 | $4.83 | $4.83 | $4.75 | 48,697,520 |
| 2020-03-17 | $4.90 | $5.08 | $4.71 | $4.97 | $4.89 | 59,506,350 |
| 2020-03-16 | $5.11 | $5.13 | $4.81 | $4.84 | $4.76 | 59,670,010 |
| 2020-03-13 | $4.74 | $5.11 | $4.66 | $5.07 | $4.99 | 67,973,100 |
| 2020-03-12 | $4.97 | $4.98 | $4.87 | $4.93 | $4.85 | 33,937,570 |
| 2020-03-11 | $5.16 | $5.19 | $5.00 | $5.02 | $4.94 | 50,710,150 |
| 2020-03-10 | $4.83 | $5.27 | $4.83 | $5.14 | $5.05 | 82,531,280 |
| 2020-03-09 | $5.00 | $5.06 | $4.87 | $4.88 | $4.80 | 53,288,220 |
| 2020-03-06 | $4.84 | $5.09 | $4.80 | $5.02 | $4.94 | 70,837,570 |
| 2020-03-05 | $4.80 | $4.94 | $4.76 | $4.87 | $4.79 | 51,724,270 |
| 2020-03-04 | $4.71 | $4.74 | $4.65 | $4.73 | $4.65 | 17,529,980 |
| 2020-03-03 | $4.73 | $4.79 | $4.68 | $4.72 | $4.64 | 24,384,900 |
| 2020-03-02 | $4.53 | $4.70 | $4.51 | $4.66 | $4.58 | 23,226,820 |
| 2020-02-28 | $4.60 | $4.63 | $4.48 | $4.49 | $4.42 | 31,230,980 |
| 2020-02-27 | $4.71 | $4.75 | $4.68 | $4.69 | $4.61 | 18,876,630 |
| 2020-02-26 | $4.65 | $4.78 | $4.60 | $4.70 | $4.62 | 34,588,100 |
| 2020-02-25 | $4.70 | $4.72 | $4.56 | $4.68 | $4.60 | 33,460,490 |
| 2020-02-24 | $4.82 | $4.83 | $4.76 | $4.78 | $4.70 | 23,620,410 |
| 2020-02-21 | $4.82 | $4.86 | $4.80 | $4.82 | $4.74 | 24,865,090 |
| 2020-02-20 | $4.73 | $4.85 | $4.72 | $4.84 | $4.76 | 32,089,230 |
| 2020-02-19 | $4.75 | $4.76 | $4.71 | $4.71 | $4.63 | 17,428,540 |
| 2020-02-18 | $4.78 | $4.80 | $4.72 | $4.76 | $4.68 | 27,883,470 |
| 2020-02-17 | $4.63 | $4.72 | $4.63 | $4.71 | $4.63 | 23,320,220 |
| 2020-02-14 | $4.60 | $4.64 | $4.57 | $4.61 | $4.53 | 13,065,320 |
| 2020-02-13 | $4.68 | $4.71 | $4.61 | $4.61 | $4.53 | 15,802,150 |
| 2020-02-12 | $4.65 | $4.69 | $4.64 | $4.68 | $4.60 | 11,599,550 |
| 2020-02-11 | $4.71 | $4.74 | $4.66 | $4.67 | $4.59 | 14,527,500 |
| 2020-02-10 | $4.60 | $4.78 | $4.57 | $4.70 | $4.62 | 22,454,800 |
| 2020-02-07 | $4.54 | $4.67 | $4.44 | $4.64 | $4.56 | 25,884,270 |
| 2020-02-06 | $4.44 | $4.49 | $4.39 | $4.48 | $4.41 | 23,071,710 |
| 2020-02-05 | $4.34 | $4.51 | $4.33 | $4.41 | $4.34 | 24,070,910 |
| 2020-02-04 | $4.22 | $4.43 | $4.22 | $4.34 | $4.27 | 33,981,130 |
| 2020-02-03 | $4.37 | $4.37 | $4.37 | $4.37 | $4.30 | 18,407,700 |
| 2020-01-31 | $4.85 | $4.85 | $4.85 | $4.85 | $4.77 | 0 |
| 2020-01-30 | $4.85 | $4.85 | $4.85 | $4.85 | $4.77 | 0 |
| 2020-01-29 | $4.85 | $4.85 | $4.85 | $4.85 | $4.77 | 0 |
| 2020-01-28 | $4.85 | $4.85 | $4.85 | $4.85 | $4.77 | 0 |
| 2020-01-27 | $4.85 | $4.85 | $4.85 | $4.85 | $4.77 | 0 |
| 2020-01-24 | $4.85 | $4.85 | $4.85 | $4.85 | $4.77 | 0 |
| 2020-01-23 | $4.93 | $4.98 | $4.81 | $4.85 | $4.77 | 19,265,660 |
| 2020-01-22 | $4.96 | $4.99 | $4.90 | $4.96 | $4.88 | 13,894,820 |
| 2020-01-21 | $5.03 | $5.04 | $4.98 | $4.99 | $4.91 | 11,324,590 |
| 2020-01-20 | $5.01 | $5.05 | $4.99 | $5.04 | $4.96 | 11,660,940 |
| 2020-01-17 | $5.03 | $5.05 | $4.99 | $5.01 | $4.93 | 9,358,130 |
| 2020-01-16 | $5.05 | $5.06 | $5.01 | $5.02 | $4.94 | 8,479,060 |
| 2020-01-15 | $5.10 | $5.11 | $5.02 | $5.04 | $4.96 | 13,665,850 |
| 2020-01-14 | $5.11 | $5.12 | $5.07 | $5.09 | $5.01 | 13,637,830 |
| 2020-01-13 | $5.08 | $5.11 | $5.04 | $5.11 | $5.02 | 13,043,790 |
| 2020-01-10 | $5.13 | $5.14 | $5.06 | $5.08 | $5.00 | 14,379,370 |
| 2020-01-09 | $5.13 | $5.16 | $5.08 | $5.12 | $5.03 | 17,142,150 |
| 2020-01-08 | $5.10 | $5.18 | $5.06 | $5.09 | $5.01 | 30,428,540 |
| 2020-01-07 | $5.24 | $5.27 | $5.12 | $5.15 | $5.06 | 42,480,770 |
| 2020-01-06 | $5.00 | $5.12 | $4.98 | $5.06 | $4.98 | 28,880,640 |
| 2020-01-03 | $5.05 | $5.05 | $4.98 | $5.02 | $4.94 | 19,035,510 |
| 2020-01-02 | $5.00 | $5.04 | $5.00 | $5.03 | $4.95 | 23,633,460 |
| 2020-01-01 | $4.98 | $4.98 | $4.98 | $4.98 | $4.90 | 0 |
| 2019-12-31 | $4.95 | $4.98 | $4.93 | $4.98 | $4.90 | 13,019,170 |
| 2019-12-30 | $4.89 | $4.98 | $4.85 | $4.94 | $4.86 | 17,326,490 |
| 2019-12-27 | $4.92 | $4.94 | $4.88 | $4.89 | $4.81 | 14,790,670 |
| 2019-12-26 | $4.87 | $4.93 | $4.86 | $4.92 | $4.84 | 11,565,630 |
| 2019-12-25 | $4.88 | $4.89 | $4.85 | $4.86 | $4.78 | 7,696,330 |
| 2019-12-24 | $4.84 | $4.89 | $4.84 | $4.88 | $4.80 | 8,848,000 |
| 2019-12-23 | $4.93 | $4.94 | $4.83 | $4.84 | $4.76 | 13,283,640 |
| 2019-12-20 | $4.98 | $4.99 | $4.91 | $4.91 | $4.83 | 19,668,500 |
| 2019-12-19 | $4.95 | $5.02 | $4.95 | $4.98 | $4.90 | 12,889,110 |
| 2019-12-18 | $5.01 | $5.03 | $4.94 | $4.96 | $4.88 | 25,399,400 |
| 2019-12-17 | $4.95 | $5.09 | $4.92 | $5.04 | $4.96 | 40,391,510 |
| 2019-12-16 | $4.80 | $5.19 | $4.80 | $5.06 | $4.98 | 62,127,970 |
| 2019-12-13 | $4.70 | $4.75 | $4.69 | $4.75 | $4.67 | 13,616,110 |
| 2019-12-12 | $4.72 | $4.72 | $4.67 | $4.67 | $4.59 | 10,087,880 |
| 2019-12-11 | $4.74 | $4.74 | $4.70 | $4.72 | $4.64 | 9,482,320 |
| 2019-12-10 | $4.73 | $4.75 | $4.72 | $4.74 | $4.66 | 6,397,000 |
| 2019-12-09 | $4.75 | $4.75 | $4.72 | $4.74 | $4.66 | 8,494,040 |
| 2019-12-06 | $4.73 | $4.75 | $4.71 | $4.74 | $4.66 | 7,274,490 |
| 2019-12-05 | $4.70 | $4.74 | $4.69 | $4.72 | $4.64 | 8,200,900 |
| 2019-12-04 | $4.67 | $4.71 | $4.65 | $4.70 | $4.62 | 6,498,040 |
| 2019-12-03 | $4.68 | $4.69 | $4.64 | $4.69 | $4.61 | 7,073,200 |
| 2019-12-02 | $4.67 | $4.71 | $4.67 | $4.68 | $4.60 | 5,727,560 |
| 2019-11-29 | $4.69 | $4.69 | $4.66 | $4.68 | $4.60 | 5,657,640 |
| 2019-11-28 | $4.71 | $4.73 | $4.67 | $4.68 | $4.60 | 5,791,830 |
| 2019-11-27 | $4.73 | $4.74 | $4.69 | $4.71 | $4.63 | 6,961,180 |
| 2019-11-26 | $4.73 | $4.75 | $4.70 | $4.71 | $4.63 | 17,238,780 |
| 2019-11-25 | $4.66 | $4.75 | $4.64 | $4.72 | $4.64 | 11,608,300 |
| 2019-11-22 | $4.65 | $4.69 | $4.63 | $4.66 | $4.58 | 10,450,300 |
| 2019-11-21 | $4.66 | $4.67 | $4.62 | $4.64 | $4.56 | 6,386,790 |
| 2019-11-20 | $4.70 | $4.70 | $4.64 | $4.64 | $4.56 | 6,096,790 |
| 2019-11-19 | $4.64 | $4.70 | $4.63 | $4.69 | $4.61 | 9,292,390 |
| 2019-11-18 | $4.63 | $4.66 | $4.60 | $4.63 | $4.55 | 10,126,050 |
| 2019-11-15 | $4.74 | $4.74 | $4.63 | $4.63 | $4.55 | 11,898,550 |
| 2019-11-14 | $4.74 | $4.76 | $4.71 | $4.74 | $4.66 | 10,207,520 |
| 2019-11-13 | $4.85 | $4.86 | $4.75 | $4.76 | $4.68 | 15,617,220 |
| 2019-11-12 | $4.86 | $4.87 | $4.81 | $4.84 | $4.76 | 8,072,900 |
| 2019-11-11 | $4.88 | $4.92 | $4.82 | $4.84 | $4.76 | 11,678,870 |
| 2019-11-08 | $4.92 | $4.93 | $4.87 | $4.88 | $4.80 | 6,876,010 |
| 2019-11-07 | $4.88 | $4.90 | $4.86 | $4.90 | $4.82 | 7,149,620 |
| 2019-11-06 | $4.94 | $4.94 | $4.86 | $4.87 | $4.79 | 11,003,660 |
| 2019-11-05 | $4.92 | $4.96 | $4.90 | $4.94 | $4.86 | 10,741,090 |
| 2019-11-04 | $4.90 | $4.94 | $4.90 | $4.91 | $4.83 | 6,816,010 |
| 2019-11-01 | $4.88 | $4.92 | $4.85 | $4.90 | $4.82 | 9,678,340 |
| 2019-10-31 | $4.91 | $4.93 | $4.88 | $4.88 | $4.80 | 8,836,100 |
| 2019-10-30 | $4.96 | $4.96 | $4.90 | $4.91 | $4.83 | 11,752,700 |
| 2019-10-29 | $5.06 | $5.06 | $4.97 | $4.99 | $4.91 | 11,772,860 |
| 2019-10-28 | $4.95 | $5.15 | $4.95 | $5.07 | $4.99 | 16,764,490 |
| 2019-10-25 | $4.94 | $4.96 | $4.90 | $4.96 | $4.88 | 7,936,930 |
| 2019-10-24 | $4.92 | $4.95 | $4.92 | $4.93 | $4.85 | 5,169,510 |
| 2019-10-23 | $4.97 | $4.97 | $4.92 | $4.93 | $4.85 | 5,664,400 |
| 2019-10-22 | $4.93 | $4.97 | $4.92 | $4.96 | $4.88 | 6,702,920 |
| 2019-10-21 | $4.93 | $4.95 | $4.88 | $4.93 | $4.85 | 9,947,760 |
| 2019-10-18 | $5.02 | $5.03 | $4.92 | $4.94 | $4.86 | 12,064,520 |
| 2019-10-17 | $5.01 | $5.03 | $4.99 | $5.01 | $4.93 | 6,667,330 |
| 2019-10-16 | $5.06 | $5.09 | $5.01 | $5.02 | $4.94 | 10,104,810 |
| 2019-10-15 | $5.09 | $5.12 | $5.05 | $5.07 | $4.99 | 7,168,220 |
| 2019-10-14 | $5.12 | $5.15 | $5.09 | $5.10 | $5.02 | 13,051,660 |
| 2019-10-11 | $5.05 | $5.08 | $5.01 | $5.08 | $5.00 | 8,823,510 |
| 2019-10-10 | $5.03 | $5.05 | $5.02 | $5.05 | $4.97 | 8,254,940 |
| 2019-10-09 | $5.00 | $5.03 | $4.97 | $5.03 | $4.95 | 7,205,830 |
| 2019-10-08 | $5.00 | $5.06 | $4.99 | $5.02 | $4.94 | 7,831,770 |
| 2019-10-07 | $5.02 | $5.02 | $5.02 | $5.02 | $4.94 | 0 |
| 2019-10-04 | $5.02 | $5.02 | $5.02 | $5.02 | $4.94 | 0 |
| 2019-10-03 | $5.02 | $5.02 | $5.02 | $5.02 | $4.94 | 0 |
| 2019-10-02 | $5.02 | $5.02 | $5.02 | $5.02 | $4.94 | 0 |
| 2019-10-01 | $5.02 | $5.02 | $5.02 | $5.02 | $4.94 | 0 |
| 2019-09-30 | $5.02 | $5.05 | $5.01 | $5.02 | $4.94 | 8,874,130 |
| 2019-09-27 | $5.03 | $5.06 | $5.01 | $5.02 | $4.94 | 11,072,780 |
| 2019-09-26 | $5.12 | $5.13 | $5.02 | $5.02 | $4.94 | 13,028,180 |
| 2019-09-25 | $5.17 | $5.17 | $5.09 | $5.09 | $5.01 | 12,643,690 |
| 2019-09-24 | $5.14 | $5.21 | $5.12 | $5.15 | $5.06 | 12,376,390 |
| 2019-09-23 | $5.20 | $5.20 | $5.11 | $5.14 | $5.05 | 13,162,180 |
| 2019-09-20 | $5.15 | $5.20 | $5.15 | $5.20 | $5.11 | 17,865,830 |
| 2019-09-19 | $5.17 | $5.17 | $5.11 | $5.17 | $5.08 | 16,024,460 |
| 2019-09-18 | $5.21 | $5.21 | $5.13 | $5.14 | $5.05 | 12,276,440 |
| 2019-09-17 | $5.32 | $5.32 | $5.16 | $5.16 | $5.07 | 22,201,220 |
| 2019-09-16 | $5.34 | $5.35 | $5.29 | $5.33 | $5.24 | 12,828,800 |
| 2019-09-13 | $5.33 | $5.33 | $5.33 | $5.33 | $5.24 | 0 |
| 2019-09-12 | $5.33 | $5.35 | $5.29 | $5.33 | $5.24 | 15,021,550 |
| 2019-09-11 | $5.35 | $5.37 | $5.30 | $5.33 | $5.24 | 14,747,300 |
| 2019-09-10 | $5.33 | $5.36 | $5.29 | $5.34 | $5.25 | 17,407,110 |
| 2019-09-09 | $5.30 | $5.35 | $5.28 | $5.33 | $5.24 | 20,432,290 |
| 2019-09-06 | $5.29 | $5.32 | $5.25 | $5.27 | $5.18 | 16,379,310 |
| 2019-09-05 | $5.21 | $5.32 | $5.21 | $5.26 | $5.17 | 29,849,800 |
| 2019-09-04 | $5.17 | $5.19 | $5.14 | $5.19 | $5.10 | 16,761,920 |
| 2019-09-03 | $5.19 | $5.20 | $5.13 | $5.16 | $5.07 | 18,266,770 |
| 2019-09-02 | $5.09 | $5.20 | $5.09 | $5.20 | $5.11 | 18,652,210 |
| 2019-08-30 | $5.18 | $5.20 | $5.08 | $5.10 | $5.02 | 16,566,210 |
| 2019-08-29 | $5.20 | $5.20 | $5.14 | $5.15 | $5.06 | 12,500,770 |
| 2019-08-28 | $5.25 | $5.26 | $5.15 | $5.17 | $5.08 | 22,466,140 |
| 2019-08-27 | $5.25 | $5.29 | $5.21 | $5.27 | $5.18 | 41,827,810 |
| 2019-08-26 | $5.33 | $5.45 | $5.12 | $5.19 | $5.10 | 66,775,660 |
| 2019-08-23 | $5.25 | $5.45 | $5.24 | $5.36 | $5.27 | 46,704,500 |
| 2019-08-22 | $5.03 | $5.33 | $5.03 | $5.31 | $5.22 | 62,441,440 |
| 2019-08-21 | $4.96 | $5.02 | $4.96 | $4.99 | $4.91 | 9,554,370 |
| 2019-08-20 | $5.01 | $5.03 | $4.96 | $4.99 | $4.91 | 15,085,830 |
| 2019-08-19 | $4.92 | $5.02 | $4.90 | $5.02 | $4.94 | 19,160,840 |
| 2019-08-16 | $4.92 | $4.93 | $4.87 | $4.90 | $4.82 | 9,603,310 |
| 2019-08-15 | $4.85 | $4.92 | $4.82 | $4.91 | $4.83 | 9,429,800 |
| 2019-08-14 | $4.94 | $4.98 | $4.93 | $4.93 | $4.85 | 9,739,000 |
| 2019-08-13 | $4.89 | $4.92 | $4.88 | $4.90 | $4.82 | 8,176,830 |
| 2019-08-12 | $4.88 | $4.93 | $4.86 | $4.93 | $4.85 | 8,902,450 |
| 2019-08-09 | $4.93 | $4.94 | $4.87 | $4.88 | $4.80 | 7,902,280 |
| 2019-08-08 | $4.91 | $4.92 | $4.87 | $4.90 | $4.82 | 8,552,600 |
| 2019-08-07 | $4.95 | $4.97 | $4.92 | $4.93 | $4.79 | 10,092,090 |
| 2019-08-06 | $5.00 | $5.04 | $4.83 | $4.91 | $4.77 | 27,057,600 |
| 2019-08-05 | $5.17 | $5.18 | $5.08 | $5.09 | $4.94 | 15,053,410 |
| 2019-08-02 | $5.17 | $5.21 | $5.17 | $5.19 | $5.04 | 19,394,590 |
| 2019-08-01 | $5.29 | $5.33 | $5.26 | $5.30 | $5.15 | 11,564,700 |
| 2019-07-31 | $5.39 | $5.39 | $5.29 | $5.33 | $5.18 | 12,576,420 |
| 2019-07-30 | $5.38 | $5.42 | $5.37 | $5.39 | $5.24 | 11,862,600 |
| 2019-07-29 | $5.40 | $5.43 | $5.36 | $5.38 | $5.23 | 12,682,780 |
| 2019-07-26 | $5.45 | $5.45 | $5.38 | $5.42 | $5.27 | 13,102,470 |
| 2019-07-25 | $5.40 | $5.48 | $5.37 | $5.45 | $5.29 | 22,073,250 |
| 2019-07-24 | $5.38 | $5.54 | $5.38 | $5.43 | $5.27 | 35,051,100 |
| 2019-07-23 | $5.27 | $5.31 | $5.23 | $5.31 | $5.16 | 10,565,260 |
| 2019-07-22 | $5.35 | $5.38 | $5.25 | $5.26 | $5.11 | 16,709,750 |
| 2019-07-19 | $5.28 | $5.35 | $5.28 | $5.30 | $5.15 | 9,266,970 |
| 2019-07-18 | $5.33 | $5.33 | $5.26 | $5.27 | $5.12 | 10,485,270 |
| 2019-07-17 | $5.29 | $5.39 | $5.26 | $5.36 | $5.21 | 19,840,180 |
| 2019-07-16 | $5.28 | $5.31 | $5.26 | $5.30 | $5.15 | 9,141,420 |
| 2019-07-15 | $5.26 | $5.31 | $5.16 | $5.30 | $5.15 | 16,487,140 |
| 2019-07-12 | $5.25 | $5.29 | $5.24 | $5.27 | $5.12 | 8,144,280 |
| 2019-07-11 | $5.27 | $5.32 | $5.23 | $5.27 | $5.12 | 9,302,210 |
| 2019-07-10 | $5.29 | $5.31 | $5.25 | $5.27 | $5.12 | 9,778,560 |
| 2019-07-09 | $5.26 | $5.32 | $5.21 | $5.29 | $5.14 | 12,945,310 |
| 2019-07-08 | $5.45 | $5.45 | $5.27 | $5.29 | $5.14 | 23,608,660 |
| 2019-07-05 | $5.52 | $5.52 | $5.45 | $5.48 | $5.32 | 11,014,880 |
| 2019-07-04 | $5.45 | $5.54 | $5.45 | $5.50 | $5.34 | 17,636,990 |
| 2019-07-03 | $5.53 | $5.53 | $5.43 | $5.44 | $5.28 | 15,496,840 |
| 2019-07-02 | $5.55 | $5.57 | $5.50 | $5.53 | $5.37 | 19,699,030 |
| 2019-07-01 | $5.49 | $5.57 | $5.45 | $5.53 | $5.37 | 29,278,720 |
| 2019-06-28 | $5.47 | $5.48 | $5.35 | $5.38 | $5.23 | 13,987,790 |
| 2019-06-27 | $5.46 | $5.51 | $5.46 | $5.47 | $5.31 | 14,571,020 |
| 2019-06-26 | $5.44 | $5.49 | $5.41 | $5.45 | $5.29 | 10,169,220 |
| 2019-06-25 | $5.54 | $5.55 | $5.40 | $5.43 | $5.27 | 17,327,090 |
| 2019-06-24 | $5.56 | $5.56 | $5.51 | $5.53 | $5.37 | 16,645,660 |
| 2019-06-21 | $5.52 | $5.60 | $5.52 | $5.57 | $5.41 | 26,820,540 |
| 2019-06-20 | $5.39 | $5.50 | $5.36 | $5.50 | $5.34 | 27,742,370 |
| 2019-06-19 | $5.43 | $5.49 | $5.37 | $5.40 | $5.25 | 18,993,150 |
| 2019-06-18 | $5.35 | $5.35 | $5.28 | $5.35 | $5.20 | 9,933,700 |
| 2019-06-17 | $5.30 | $5.35 | $5.30 | $5.32 | $5.17 | 10,181,400 |
| 2019-06-14 | $5.40 | $5.45 | $5.30 | $5.33 | $5.18 | 18,405,530 |
| 2019-06-13 | $5.33 | $5.44 | $5.30 | $5.41 | $5.26 | 24,914,190 |
| 2019-06-12 | $5.37 | $5.39 | $5.30 | $5.36 | $5.21 | 18,899,020 |
| 2019-06-11 | $5.22 | $5.39 | $5.20 | $5.38 | $5.23 | 27,538,380 |
| 2019-06-10 | $5.21 | $5.26 | $5.19 | $5.23 | $5.08 | 11,111,580 |
| 2019-06-07 | $5.20 | $5.20 | $5.20 | $5.20 | $5.05 | 0 |
| 2019-06-06 | $5.28 | $5.28 | $5.17 | $5.20 | $5.05 | 14,866,930 |
| 2019-06-05 | $5.28 | $5.30 | $5.24 | $5.26 | $5.11 | 11,590,740 |
| 2019-06-04 | $5.30 | $5.30 | $5.21 | $5.24 | $5.09 | 13,475,260 |
| 2019-06-03 | $5.32 | $5.35 | $5.23 | $5.28 | $5.13 | 15,502,160 |
| 2019-05-31 | $5.31 | $5.35 | $5.28 | $5.32 | $5.17 | 14,808,640 |
| 2019-05-30 | $5.30 | $5.31 | $5.24 | $5.27 | $5.12 | 13,262,490 |
| 2019-05-29 | $5.30 | $5.38 | $5.29 | $5.33 | $5.18 | 16,805,470 |
| 2019-05-28 | $5.32 | $5.36 | $5.26 | $5.36 | $5.21 | 23,774,000 |
| 2019-05-27 | $5.19 | $5.33 | $5.18 | $5.32 | $5.17 | 20,758,950 |
| 2019-05-24 | $5.19 | $5.26 | $5.16 | $5.19 | $5.04 | 17,116,720 |
| 2019-05-23 | $5.22 | $5.29 | $5.20 | $5.20 | $5.05 | 17,273,170 |
| 2019-05-22 | $5.37 | $5.37 | $5.25 | $5.27 | $5.12 | 15,813,440 |
| 2019-05-21 | $5.22 | $5.35 | $5.21 | $5.33 | $5.18 | 18,319,450 |
| 2019-05-20 | $5.27 | $5.28 | $5.13 | $5.23 | $5.08 | 19,708,910 |
| 2019-05-17 | $5.48 | $5.49 | $5.24 | $5.27 | $5.12 | 35,368,490 |
| 2019-05-16 | $5.43 | $5.48 | $5.41 | $5.48 | $5.32 | 26,213,420 |
| 2019-05-15 | $5.36 | $5.44 | $5.36 | $5.43 | $5.27 | 25,958,320 |
| 2019-05-14 | $5.34 | $5.38 | $5.28 | $5.33 | $5.18 | 25,238,090 |
| 2019-05-13 | $5.42 | $5.46 | $5.36 | $5.39 | $5.24 | 25,582,730 |
| 2019-05-10 | $5.40 | $5.50 | $5.29 | $5.49 | $5.33 | 39,307,470 |
| 2019-05-09 | $5.32 | $5.45 | $5.30 | $5.34 | $5.19 | 24,884,070 |
| 2019-05-08 | $5.34 | $5.51 | $5.28 | $5.40 | $5.25 | 31,899,250 |
| 2019-05-07 | $5.45 | $5.52 | $5.34 | $5.47 | $5.31 | 36,832,670 |
| 2019-05-06 | $5.64 | $5.73 | $5.32 | $5.40 | $5.25 | 69,615,740 |
| 2019-05-03 | $5.91 | $5.91 | $5.91 | $5.91 | $5.74 | 0 |
| 2019-05-02 | $5.91 | $5.91 | $5.91 | $5.91 | $5.74 | 0 |
| 2019-05-01 | $5.91 | $5.91 | $5.91 | $5.91 | $5.74 | 0 |
| 2019-04-30 | $5.83 | $5.96 | $5.83 | $5.91 | $5.74 | 28,817,170 |
| 2019-04-29 | $6.11 | $6.16 | $5.71 | $5.83 | $5.66 | 61,295,600 |
| 2019-04-26 | $6.16 | $6.23 | $6.07 | $6.09 | $5.92 | 48,126,070 |
| 2019-04-25 | $6.50 | $6.53 | $6.06 | $6.20 | $6.02 | 103,991,780 |
| 2019-04-24 | $6.47 | $6.71 | $6.41 | $6.64 | $6.45 | 104,194,850 |
| 2019-04-23 | $6.61 | $6.64 | $6.38 | $6.41 | $6.23 | 63,650,440 |
| 2019-04-22 | $6.79 | $6.85 | $6.58 | $6.61 | $6.42 | 75,802,360 |
| 2019-04-19 | $6.82 | $6.85 | $6.66 | $6.75 | $6.56 | 76,402,140 |
| 2019-04-18 | $7.00 | $7.07 | $6.87 | $6.88 | $6.68 | 141,194,520 |
| 2019-04-17 | $6.70 | $7.39 | $6.61 | $7.25 | $7.04 | 168,212,150 |
| 2019-04-16 | $6.60 | $6.78 | $6.55 | $6.77 | $6.58 | 86,905,450 |
| 2019-04-15 | $6.56 | $6.91 | $6.47 | $6.71 | $6.52 | 91,793,980 |
| 2019-04-12 | $6.45 | $6.59 | $6.41 | $6.46 | $6.28 | 51,420,600 |
| 2019-04-11 | $6.58 | $6.72 | $6.37 | $6.39 | $6.21 | 78,150,540 |
| 2019-04-10 | $6.30 | $6.71 | $6.24 | $6.59 | $6.40 | 93,390,500 |
| 2019-04-09 | $6.28 | $6.30 | $6.20 | $6.24 | $6.06 | 24,934,880 |
| 2019-04-08 | $6.31 | $6.38 | $6.18 | $6.26 | $6.08 | 38,322,170 |
| 2019-04-05 | $6.26 | $6.26 | $6.26 | $6.26 | $6.08 | 0 |
| 2019-04-04 | $6.31 | $6.37 | $6.21 | $6.26 | $6.08 | 36,140,230 |
| 2019-04-03 | $6.17 | $6.29 | $6.12 | $6.26 | $6.08 | 39,219,600 |
| 2019-04-02 | $6.22 | $6.26 | $6.15 | $6.18 | $6.00 | 42,094,000 |
| 2019-04-01 | $5.99 | $6.27 | $5.99 | $6.19 | $6.01 | 49,933,950 |
| 2019-03-29 | $5.82 | $5.98 | $5.81 | $5.97 | $5.80 | 22,168,600 |
| 2019-03-28 | $5.86 | $5.93 | $5.81 | $5.83 | $5.66 | 16,835,580 |
| 2019-03-27 | $5.94 | $5.96 | $5.81 | $5.85 | $5.68 | 16,637,770 |
| 2019-03-26 | $6.05 | $6.09 | $5.86 | $5.89 | $5.72 | 27,274,270 |
| 2019-03-25 | $6.06 | $6.12 | $6.02 | $6.04 | $5.87 | 24,168,830 |
| 2019-03-22 | $6.12 | $6.17 | $6.05 | $6.14 | $5.96 | 26,206,260 |
| 2019-03-21 | $6.13 | $6.19 | $6.09 | $6.14 | $5.96 | 39,959,880 |
| 2019-03-20 | $6.11 | $6.16 | $6.05 | $6.13 | $5.95 | 36,068,150 |
| 2019-03-19 | $6.35 | $6.53 | $6.16 | $6.17 | $5.99 | 71,139,650 |
| 2019-03-18 | $6.10 | $6.10 | $5.96 | $6.09 | $5.92 | 40,058,880 |
| 2019-03-15 | $5.92 | $6.21 | $5.92 | $6.02 | $5.85 | 68,526,070 |
| 2019-03-14 | $5.99 | $6.02 | $5.78 | $5.86 | $5.69 | 34,641,700 |
| 2019-03-13 | $6.10 | $6.14 | $6.00 | $6.03 | $5.86 | 51,782,880 |
| 2019-03-12 | $6.39 | $6.46 | $6.10 | $6.17 | $5.99 | 103,263,020 |
| 2019-03-11 | $5.64 | $6.19 | $5.64 | $6.19 | $6.01 | 96,767,300 |
| 2019-03-08 | $5.91 | $5.92 | $5.62 | $5.63 | $5.47 | 49,159,140 |
| 2019-03-07 | $5.97 | $6.02 | $5.92 | $5.98 | $5.81 | 45,144,260 |
| 2019-03-06 | $5.92 | $6.05 | $5.85 | $5.97 | $5.80 | 48,734,660 |
| 2019-03-05 | $5.70 | $5.91 | $5.68 | $5.90 | $5.73 | 44,141,450 |
| 2019-03-04 | $5.72 | $5.85 | $5.66 | $5.74 | $5.58 | 50,309,140 |
| 2019-03-01 | $5.65 | $5.67 | $5.55 | $5.64 | $5.48 | 22,196,940 |
| 2019-02-28 | $5.62 | $5.68 | $5.53 | $5.58 | $5.42 | 25,189,070 |
| 2019-02-27 | $5.68 | $5.79 | $5.52 | $5.60 | $5.44 | 39,844,310 |
| 2019-02-26 | $5.50 | $5.93 | $5.46 | $5.68 | $5.52 | 61,339,380 |
| 2019-02-25 | $5.25 | $5.49 | $5.22 | $5.49 | $5.33 | 52,143,390 |
| 2019-02-22 | $5.16 | $5.21 | $5.13 | $5.21 | $5.06 | 17,720,360 |
| 2019-02-21 | $5.19 | $5.22 | $5.14 | $5.17 | $5.02 | 21,620,490 |
| 2019-02-20 | $5.20 | $5.21 | $5.15 | $5.19 | $5.04 | 11,096,260 |
| 2019-02-19 | $5.23 | $5.25 | $5.16 | $5.20 | $5.05 | 21,284,540 |
| 2019-02-18 | $5.12 | $5.23 | $5.12 | $5.23 | $5.08 | 22,396,230 |
| 2019-02-15 | $5.17 | $5.19 | $5.12 | $5.13 | $4.98 | 11,778,480 |
| 2019-02-14 | $5.18 | $5.19 | $5.14 | $5.17 | $5.02 | 16,078,400 |
| 2019-02-13 | $5.10 | $5.19 | $5.10 | $5.18 | $5.03 | 20,369,610 |
| 2019-02-12 | $5.04 | $5.10 | $5.04 | $5.09 | $4.94 | 12,093,130 |
| 2019-02-11 | $4.99 | $5.05 | $4.99 | $5.05 | $4.91 | 10,943,170 |
| 2019-02-08 | $4.98 | $4.98 | $4.98 | $4.98 | $4.84 | 0 |
| 2019-02-07 | $4.98 | $4.98 | $4.98 | $4.98 | $4.84 | 0 |
| 2019-02-06 | $4.98 | $4.98 | $4.98 | $4.98 | $4.84 | 0 |
| 2019-02-05 | $4.98 | $4.98 | $4.98 | $4.98 | $4.84 | 0 |
| 2019-02-04 | $4.98 | $4.98 | $4.98 | $4.98 | $4.84 | 0 |
| 2019-02-01 | $4.94 | $4.99 | $4.93 | $4.98 | $4.84 | 7,505,000 |
| 2019-01-31 | $5.01 | $5.01 | $4.90 | $4.92 | $4.78 | 9,386,720 |
| 2019-01-30 | $5.00 | $5.02 | $4.96 | $5.01 | $4.87 | 6,043,800 |
| 2019-01-29 | $5.06 | $5.07 | $4.94 | $5.00 | $4.86 | 9,627,720 |
| 2019-01-28 | $4.98 | $5.12 | $4.98 | $5.09 | $4.94 | 16,037,480 |
| 2019-01-25 | $4.97 | $5.00 | $4.94 | $4.98 | $4.84 | 6,162,180 |
| 2019-01-24 | $4.96 | $5.00 | $4.94 | $4.97 | $4.83 | 8,220,720 |
| 2019-01-23 | $4.99 | $5.00 | $4.96 | $4.96 | $4.82 | 5,307,240 |
| 2019-01-22 | $5.06 | $5.06 | $4.99 | $4.99 | $4.85 | 5,645,610 |
| 2019-01-21 | $5.11 | $5.12 | $5.05 | $5.07 | $4.93 | 6,753,660 |
| 2019-01-18 | $5.06 | $5.08 | $5.04 | $5.06 | $4.92 | 6,366,330 |
| 2019-01-17 | $5.08 | $5.10 | $5.03 | $5.04 | $4.90 | 6,735,100 |
| 2019-01-16 | $5.14 | $5.14 | $5.07 | $5.08 | $4.93 | 6,259,050 |
| 2019-01-15 | $5.08 | $5.14 | $5.07 | $5.14 | $4.99 | 5,276,650 |
| 2019-01-14 | $5.13 | $5.16 | $5.05 | $5.07 | $4.93 | 7,680,000 |
| 2019-01-11 | $5.12 | $5.16 | $5.10 | $5.14 | $4.99 | 5,869,370 |
| 2019-01-10 | $5.11 | $5.17 | $5.09 | $5.10 | $4.95 | 7,831,720 |
| 2019-01-09 | $5.17 | $5.20 | $5.08 | $5.08 | $4.93 | 12,040,390 |
| 2019-01-08 | $5.15 | $5.17 | $5.10 | $5.14 | $4.99 | 7,884,140 |
| 2019-01-07 | $5.10 | $5.18 | $5.07 | $5.16 | $5.01 | 15,519,440 |
| 2019-01-04 | $4.96 | $5.11 | $4.94 | $5.10 | $4.95 | 13,321,610 |
| 2019-01-03 | $4.93 | $5.00 | $4.91 | $5.00 | $4.86 | 7,424,900 |
| 2019-01-02 | $4.94 | $4.96 | $4.90 | $4.95 | $4.81 | 6,247,850 |
| 2019-01-01 | $4.94 | $4.94 | $4.94 | $4.94 | $4.80 | 0 |
| 2018-12-31 | $4.94 | $4.94 | $4.94 | $4.94 | $4.80 | 0 |
| 2018-12-28 | $4.92 | $4.94 | $4.87 | $4.94 | $4.80 | 5,706,690 |
| 2018-12-27 | $4.94 | $4.97 | $4.90 | $4.93 | $4.79 | 5,986,710 |
| 2018-12-26 | $4.88 | $4.92 | $4.87 | $4.89 | $4.75 | 7,027,950 |
| 2018-12-25 | $4.93 | $4.94 | $4.81 | $4.87 | $4.73 | 8,666,240 |
| 2018-12-24 | $5.01 | $5.01 | $4.94 | $4.97 | $4.83 | 6,766,020 |
| 2018-12-21 | $4.96 | $5.02 | $4.94 | $5.00 | $4.86 | 6,817,500 |
| 2018-12-20 | $4.95 | $4.99 | $4.94 | $4.96 | $4.82 | 5,930,870 |
| 2018-12-19 | $5.00 | $5.00 | $4.96 | $4.98 | $4.84 | 4,052,410 |
| 2018-12-18 | $4.96 | $5.01 | $4.95 | $4.98 | $4.84 | 7,441,160 |
| 2018-12-17 | $4.99 | $5.02 | $4.93 | $4.98 | $4.84 | 11,511,600 |
| 2018-12-14 | $5.07 | $5.07 | $5.00 | $5.00 | $4.86 | 9,169,040 |
| 2018-12-13 | $5.02 | $5.09 | $4.99 | $5.06 | $4.92 | 8,320,940 |
| 2018-12-12 | $5.04 | $5.04 | $5.00 | $5.02 | $4.88 | 4,977,500 |
| 2018-12-11 | $5.00 | $5.02 | $4.98 | $5.00 | $4.86 | 4,742,900 |
| 2018-12-10 | $5.02 | $5.03 | $4.98 | $4.99 | $4.85 | 6,351,530 |
| 2018-12-07 | $5.03 | $5.06 | $5.03 | $5.03 | $4.89 | 5,223,300 |
| 2018-12-06 | $5.10 | $5.10 | $5.03 | $5.04 | $4.90 | 8,718,430 |
| 2018-12-05 | $5.09 | $5.13 | $5.08 | $5.10 | $4.95 | 9,555,680 |
| 2018-12-04 | $5.15 | $5.19 | $5.13 | $5.17 | $5.02 | 8,813,350 |
| 2018-12-03 | $5.16 | $5.21 | $5.13 | $5.18 | $5.03 | 11,544,290 |
| 2018-11-30 | $5.10 | $5.11 | $5.02 | $5.08 | $4.93 | 7,108,680 |
| 2018-11-29 | $5.13 | $5.16 | $5.07 | $5.07 | $4.93 | 7,649,300 |
| 2018-11-28 | $5.11 | $5.13 | $5.03 | $5.12 | $4.97 | 5,491,080 |
| 2018-11-27 | $5.13 | $5.13 | $5.08 | $5.09 | $4.94 | 4,546,710 |
| 2018-11-26 | $5.08 | $5.13 | $5.07 | $5.10 | $4.95 | 6,865,050 |
| 2018-11-23 | $5.20 | $5.20 | $5.08 | $5.08 | $4.93 | 12,017,380 |
| 2018-11-22 | $5.24 | $5.25 | $5.15 | $5.19 | $5.04 | 8,692,010 |
| 2018-11-21 | $5.16 | $5.23 | $5.15 | $5.21 | $5.06 | 8,777,800 |
| 2018-11-20 | $5.36 | $5.36 | $5.21 | $5.24 | $5.09 | 12,474,720 |
| 2018-11-19 | $5.28 | $5.42 | $5.28 | $5.34 | $5.19 | 18,089,500 |
| 2018-11-16 | $5.25 | $5.33 | $5.25 | $5.30 | $5.15 | 14,502,160 |
| 2018-11-15 | $5.21 | $5.27 | $5.20 | $5.27 | $5.12 | 11,754,680 |
| 2018-11-14 | $5.27 | $5.29 | $5.20 | $5.21 | $5.06 | 13,317,870 |
| 2018-11-13 | $5.15 | $5.28 | $5.13 | $5.28 | $5.13 | 15,733,410 |
| 2018-11-12 | $5.12 | $5.19 | $5.12 | $5.19 | $5.04 | 8,224,730 |
| 2018-11-09 | $5.20 | $5.22 | $5.10 | $5.14 | $4.99 | 11,893,060 |
| 2018-11-08 | $5.28 | $5.29 | $5.21 | $5.23 | $5.08 | 7,539,280 |
| 2018-11-07 | $5.31 | $5.33 | $5.25 | $5.26 | $5.11 | 9,291,910 |
| 2018-11-06 | $5.36 | $5.36 | $5.27 | $5.32 | $5.17 | 11,089,130 |
| 2018-11-05 | $5.38 | $5.46 | $5.33 | $5.36 | $5.21 | 12,742,980 |
| 2018-11-02 | $5.38 | $5.40 | $5.31 | $5.39 | $5.24 | 11,794,410 |
| 2018-11-01 | $5.41 | $5.43 | $5.28 | $5.33 | $5.18 | 13,401,560 |
| 2018-10-31 | $5.41 | $5.48 | $5.37 | $5.40 | $5.25 | 9,558,170 |
| 2018-10-30 | $5.34 | $5.49 | $5.33 | $5.41 | $5.26 | 8,772,640 |
| 2018-10-29 | $5.43 | $5.47 | $5.28 | $5.34 | $5.19 | 8,220,930 |
| 2018-10-26 | $5.43 | $5.52 | $5.41 | $5.43 | $5.27 | 7,927,080 |
| 2018-10-25 | $5.33 | $5.44 | $5.23 | $5.37 | $5.22 | 10,358,060 |
| 2018-10-24 | $5.48 | $5.51 | $5.37 | $5.44 | $5.28 | 8,253,200 |
| 2018-10-23 | $5.52 | $5.57 | $5.43 | $5.50 | $5.34 | 14,069,640 |
| 2018-10-22 | $5.38 | $5.57 | $5.37 | $5.50 | $5.34 | 22,140,930 |
| 2018-10-19 | $4.94 | $5.40 | $4.93 | $5.36 | $5.21 | 23,710,390 |
| 2018-10-18 | $5.31 | $5.34 | $5.00 | $5.00 | $4.86 | 15,624,820 |
| 2018-10-17 | $5.36 | $5.39 | $5.26 | $5.32 | $5.17 | 8,751,530 |
| 2018-10-16 | $5.34 | $5.37 | $5.24 | $5.28 | $5.13 | 13,922,120 |
| 2018-10-15 | $5.16 | $5.39 | $5.15 | $5.29 | $5.14 | 17,087,890 |
| 2018-10-12 | $5.12 | $5.21 | $5.02 | $5.14 | $4.99 | 14,154,490 |
| 2018-10-11 | $5.30 | $5.36 | $5.01 | $5.20 | $5.05 | 19,107,600 |
| 2018-10-10 | $5.16 | $5.43 | $5.15 | $5.40 | $5.25 | 21,692,770 |
| 2018-10-09 | $5.28 | $5.31 | $5.15 | $5.16 | $5.01 | 9,090,500 |
| 2018-10-08 | $5.21 | $5.32 | $5.18 | $5.26 | $5.11 | 12,155,310 |
| 2018-10-05 | $5.27 | $5.27 | $5.27 | $5.27 | $5.12 | 0 |
| 2018-10-04 | $5.27 | $5.27 | $5.27 | $5.27 | $5.12 | 0 |
| 2018-10-03 | $5.27 | $5.27 | $5.27 | $5.27 | $5.12 | 0 |
| 2018-10-02 | $5.27 | $5.27 | $5.27 | $5.27 | $5.12 | 0 |
| 2018-10-01 | $5.27 | $5.27 | $5.27 | $5.27 | $5.12 | 0 |
| 2018-09-28 | $5.29 | $5.30 | $5.21 | $5.27 | $5.12 | 6,536,490 |
| 2018-09-27 | $5.33 | $5.34 | $5.27 | $5.29 | $5.14 | 7,379,700 |
| 2018-09-26 | $5.34 | $5.36 | $5.27 | $5.28 | $5.13 | 7,731,820 |
| 2018-09-25 | $5.26 | $5.33 | $5.24 | $5.31 | $5.16 | 6,816,100 |
| 2018-09-24 | $5.32 | $5.32 | $5.32 | $5.32 | $5.17 | 0 |
| 2018-09-21 | $5.26 | $5.32 | $5.24 | $5.32 | $5.17 | 8,780,700 |
| 2018-09-20 | $5.25 | $5.30 | $5.24 | $5.28 | $5.13 | 6,863,600 |
| 2018-09-19 | $5.17 | $5.30 | $5.17 | $5.25 | $5.10 | 12,246,930 |
| 2018-09-18 | $5.11 | $5.20 | $5.11 | $5.19 | $5.04 | 9,807,850 |
| 2018-09-17 | $5.11 | $5.16 | $5.07 | $5.12 | $4.97 | 8,430,000 |
| 2018-09-14 | $5.16 | $5.19 | $5.11 | $5.12 | $4.97 | 10,062,960 |
| 2018-09-13 | $5.15 | $5.20 | $5.09 | $5.16 | $5.01 | 9,100,360 |
| 2018-09-12 | $5.07 | $5.17 | $5.04 | $5.15 | $5.00 | 12,277,140 |
| 2018-09-11 | $4.95 | $5.07 | $4.95 | $5.06 | $4.92 | 10,725,410 |
| 2018-09-10 | $5.03 | $5.04 | $4.97 | $4.97 | $4.83 | 6,114,990 |
| 2018-09-07 | $4.98 | $5.04 | $4.96 | $5.02 | $4.88 | 8,084,600 |
| 2018-09-06 | $4.99 | $5.03 | $4.96 | $4.99 | $4.85 | 7,570,240 |
| 2018-09-05 | $4.90 | $5.00 | $4.90 | $4.98 | $4.84 | 14,676,190 |
| 2018-09-04 | $4.94 | $4.96 | $4.88 | $4.91 | $4.77 | 10,274,130 |
| 2018-09-03 | $5.00 | $5.01 | $4.90 | $4.93 | $4.79 | 5,906,520 |
| 2018-08-31 | $4.93 | $5.00 | $4.89 | $4.99 | $4.85 | 7,770,350 |
| 2018-08-30 | $5.01 | $5.01 | $4.91 | $4.91 | $4.77 | 4,877,600 |
| 2018-08-29 | $5.02 | $5.03 | $4.98 | $5.00 | $4.86 | 4,351,670 |
| 2018-08-28 | $5.02 | $5.06 | $5.00 | $5.02 | $4.88 | 6,081,880 |
| 2018-08-27 | $5.05 | $5.13 | $5.05 | $5.09 | $4.86 | 7,394,140 |
| 2018-08-24 | $5.07 | $5.07 | $5.02 | $5.03 | $4.80 | 3,777,690 |
| 2018-08-23 | $5.09 | $5.09 | $5.01 | $5.04 | $4.81 | 5,120,950 |
| 2018-08-22 | $5.00 | $5.07 | $4.99 | $5.07 | $4.84 | 6,161,870 |
| 2018-08-21 | $5.01 | $5.02 | $4.97 | $5.00 | $4.77 | 7,358,200 |
| 2018-08-20 | $5.00 | $5.00 | $4.87 | $4.95 | $4.72 | 10,539,110 |
| 2018-08-17 | $5.08 | $5.11 | $4.98 | $5.00 | $4.77 | 11,089,650 |
| 2018-08-16 | $5.15 | $5.15 | $5.05 | $5.07 | $4.84 | 11,097,050 |
| 2018-08-15 | $5.23 | $5.25 | $5.17 | $5.17 | $4.93 | 10,901,210 |
| 2018-08-14 | $5.28 | $5.29 | $5.22 | $5.23 | $4.99 | 12,776,030 |
| 2018-08-13 | $5.28 | $5.32 | $5.22 | $5.26 | $5.02 | 13,416,380 |
| 2018-08-10 | $5.38 | $5.40 | $5.33 | $5.35 | $5.11 | 14,366,110 |
| 2018-08-09 | $5.21 | $5.41 | $5.19 | $5.39 | $5.14 | 25,826,960 |
| 2018-08-08 | $5.18 | $5.60 | $5.18 | $5.38 | $5.13 | 55,302,760 |
| 2018-08-07 | $5.71 | $5.71 | $5.71 | $5.71 | $5.45 | 7,539,300 |
| 2018-08-06 | $6.34 | $6.34 | $6.34 | $6.34 | $6.05 | 0 |
| 2018-08-03 | $6.34 | $6.34 | $6.34 | $6.34 | $6.05 | 0 |
| 2018-08-02 | $6.34 | $6.34 | $6.34 | $6.34 | $6.05 | 0 |
| 2018-08-01 | $6.34 | $6.34 | $6.34 | $6.34 | $6.05 | 0 |
| 2018-07-31 | $6.34 | $6.34 | $6.34 | $6.34 | $6.05 | 0 |
| 2018-07-30 | $6.34 | $6.34 | $6.34 | $6.34 | $6.05 | 0 |
| 2018-07-27 | $6.34 | $6.34 | $6.34 | $6.34 | $6.05 | 0 |
| 2018-07-26 | $6.34 | $6.34 | $6.34 | $6.34 | $6.05 | 0 |
| 2018-07-25 | $6.34 | $6.34 | $6.34 | $6.34 | $6.05 | 0 |
| 2018-07-24 | $6.34 | $6.34 | $6.34 | $6.34 | $6.05 | 0 |
| 2018-07-23 | $6.34 | $6.34 | $6.34 | $6.34 | $6.05 | 0 |
| 2018-07-20 | $6.34 | $6.34 | $6.34 | $6.34 | $6.05 | 0 |
| 2018-07-19 | $6.34 | $6.34 | $6.34 | $6.34 | $6.05 | 0 |
| 2018-07-18 | $6.34 | $6.34 | $6.34 | $6.34 | $6.05 | 0 |
| 2018-07-17 | $6.34 | $6.34 | $6.34 | $6.34 | $6.05 | 0 |
| 2018-07-16 | $6.34 | $6.34 | $6.34 | $6.34 | $6.05 | 0 |
| 2018-07-13 | $6.34 | $6.34 | $6.34 | $6.34 | $6.05 | 0 |
| 2018-07-12 | $6.34 | $6.34 | $6.34 | $6.34 | $6.05 | 0 |
| 2018-07-11 | $6.34 | $6.34 | $6.34 | $6.34 | $6.05 | 0 |
| 2018-07-10 | $6.34 | $6.34 | $6.34 | $6.34 | $6.05 | 0 |
| 2018-07-09 | $6.34 | $6.34 | $6.34 | $6.34 | $6.05 | 0 |
| 2018-07-06 | $6.34 | $6.34 | $6.34 | $6.34 | $6.05 | 0 |
| 2018-07-05 | $6.34 | $6.34 | $6.34 | $6.34 | $6.05 | 0 |
| 2018-07-04 | $6.34 | $6.34 | $6.34 | $6.34 | $6.05 | 0 |
| 2018-07-03 | $6.34 | $6.34 | $6.34 | $6.34 | $6.05 | 0 |
| 2018-07-02 | $6.34 | $6.34 | $6.34 | $6.34 | $6.05 | 0 |
| 2018-06-29 | $6.34 | $6.34 | $6.34 | $6.34 | $6.05 | 0 |
| 2018-06-28 | $6.34 | $6.34 | $6.34 | $6.34 | $6.05 | 0 |
| 2018-06-27 | $6.34 | $6.34 | $6.34 | $6.34 | $6.05 | 0 |
| 2018-06-26 | $6.34 | $6.34 | $6.34 | $6.34 | $6.05 | 0 |
| 2018-06-25 | $6.34 | $6.34 | $6.34 | $6.34 | $6.05 | 0 |
| 2018-06-22 | $6.34 | $6.34 | $6.34 | $6.34 | $6.05 | 0 |
| 2018-06-21 | $6.34 | $6.34 | $6.34 | $6.34 | $6.05 | 0 |
| 2018-06-20 | $6.34 | $6.34 | $6.34 | $6.34 | $6.05 | 0 |
| 2018-06-19 | $6.34 | $6.34 | $6.34 | $6.34 | $6.05 | 0 |
| 2018-06-18 | $6.34 | $6.34 | $6.34 | $6.34 | $6.05 | 0 |
| 2018-06-15 | $6.34 | $6.34 | $6.34 | $6.34 | $6.05 | 0 |
| 2018-06-14 | $6.34 | $6.34 | $6.34 | $6.34 | $6.05 | 0 |
| 2018-06-13 | $6.34 | $6.34 | $6.34 | $6.34 | $6.05 | 0 |
| 2018-06-12 | $6.34 | $6.34 | $6.34 | $6.34 | $6.05 | 0 |
| 2018-06-11 | $6.34 | $6.34 | $6.34 | $6.34 | $6.05 | 0 |
| 2018-06-08 | $6.34 | $6.34 | $6.34 | $6.34 | $6.05 | 0 |
| 2018-06-07 | $6.34 | $6.34 | $6.34 | $6.34 | $6.05 | 0 |
| 2018-06-06 | $6.34 | $6.34 | $6.34 | $6.34 | $6.05 | 0 |
| 2018-06-05 | $6.30 | $6.35 | $6.24 | $6.34 | $6.05 | 16,822,930 |
| 2018-06-04 | $6.35 | $6.39 | $6.26 | $6.32 | $6.03 | 15,408,290 |
| 2018-06-01 | $6.10 | $6.36 | $6.09 | $6.33 | $6.04 | 34,992,140 |
| 2018-05-31 | $6.02 | $6.14 | $6.02 | $6.12 | $5.84 | 14,106,000 |
| 2018-05-30 | $6.07 | $6.10 | $5.97 | $5.98 | $5.71 | 14,631,870 |
| 2018-05-29 | $6.04 | $6.16 | $6.04 | $6.13 | $5.85 | 11,068,560 |
| 2018-05-28 | $6.27 | $6.29 | $6.05 | $6.07 | $5.79 | 19,490,690 |
| 2018-05-25 | $6.17 | $6.29 | $6.16 | $6.29 | $6.00 | 21,361,740 |
| 2018-05-24 | $6.16 | $6.23 | $6.15 | $6.17 | $5.89 | 7,639,800 |
| 2018-05-23 | $6.16 | $6.25 | $6.13 | $6.18 | $5.90 | 14,257,870 |
| 2018-05-22 | $6.22 | $6.24 | $6.13 | $6.15 | $5.87 | 10,013,040 |
| 2018-05-21 | $6.21 | $6.26 | $6.18 | $6.21 | $5.93 | 12,798,050 |
| 2018-05-18 | $6.17 | $6.21 | $6.13 | $6.20 | $5.92 | 11,780,160 |
| 2018-05-17 | $6.17 | $6.19 | $6.08 | $6.17 | $5.89 | 12,876,210 |
| 2018-05-16 | $6.13 | $6.27 | $6.10 | $6.17 | $5.89 | 21,036,540 |
| 2018-05-15 | $6.02 | $6.27 | $6.02 | $6.15 | $5.87 | 31,189,150 |
| 2018-05-14 | $5.88 | $5.93 | $5.88 | $5.91 | $5.64 | 7,794,590 |
| 2018-05-11 | $5.92 | $5.93 | $5.88 | $5.88 | $5.61 | 7,968,550 |
| 2018-05-10 | $5.85 | $5.91 | $5.83 | $5.91 | $5.64 | 11,659,950 |
| 2018-05-09 | $5.85 | $5.87 | $5.82 | $5.85 | $5.58 | 5,552,380 |
| 2018-05-08 | $5.85 | $5.88 | $5.82 | $5.86 | $5.59 | 8,617,780 |
| 2018-05-07 | $5.83 | $5.88 | $5.81 | $5.86 | $5.59 | 12,206,940 |
| 2018-05-04 | $5.81 | $5.89 | $5.76 | $5.85 | $5.58 | 11,152,420 |
| 2018-05-03 | $5.70 | $5.85 | $5.69 | $5.84 | $5.57 | 12,260,260 |
| 2018-05-02 | $5.74 | $5.78 | $5.68 | $5.69 | $5.43 | 6,537,670 |
| 2018-05-01 | $5.74 | $5.74 | $5.74 | $5.74 | $5.48 | 0 |
| 2018-04-30 | $5.74 | $5.74 | $5.74 | $5.74 | $5.48 | 0 |
| 2018-04-27 | $5.73 | $5.75 | $5.65 | $5.74 | $5.48 | 6,734,590 |
| 2018-04-26 | $5.68 | $5.77 | $5.67 | $5.70 | $5.44 | 10,796,120 |
| 2018-04-25 | $5.79 | $5.79 | $5.65 | $5.68 | $5.42 | 10,081,500 |
| 2018-04-24 | $5.73 | $5.80 | $5.72 | $5.79 | $5.53 | 6,975,600 |
| 2018-04-23 | $5.74 | $5.75 | $5.67 | $5.72 | $5.46 | 6,495,310 |
| 2018-04-20 | $5.74 | $5.76 | $5.61 | $5.74 | $5.48 | 12,090,400 |
| 2018-04-19 | $5.75 | $5.76 | $5.70 | $5.75 | $5.49 | 6,455,220 |
| 2018-04-18 | $5.76 | $5.78 | $5.68 | $5.75 | $5.49 | 8,027,960 |
| 2018-04-17 | $5.81 | $5.84 | $5.72 | $5.75 | $5.49 | 8,772,910 |
| 2018-04-16 | $5.85 | $5.87 | $5.74 | $5.81 | $5.54 | 8,001,430 |
| 2018-04-13 | $5.82 | $5.89 | $5.82 | $5.82 | $5.55 | 4,744,720 |
| 2018-04-12 | $5.87 | $5.89 | $5.82 | $5.83 | $5.56 | 5,471,820 |
| 2018-04-11 | $5.84 | $5.88 | $5.82 | $5.86 | $5.59 | 7,384,930 |
| 2018-04-10 | $5.78 | $5.83 | $5.76 | $5.82 | $5.55 | 6,133,100 |
| 2018-04-09 | $5.75 | $5.82 | $5.74 | $5.78 | $5.52 | 6,426,880 |
| 2018-04-06 | $5.78 | $5.78 | $5.78 | $5.78 | $5.52 | 0 |
| 2018-04-05 | $5.78 | $5.78 | $5.78 | $5.78 | $5.52 | 0 |
| 2018-04-04 | $5.82 | $5.89 | $5.77 | $5.78 | $5.52 | 7,694,260 |
| 2018-04-03 | $5.89 | $5.89 | $5.80 | $5.80 | $5.54 | 11,192,590 |
| 2018-04-02 | $5.94 | $5.97 | $5.91 | $5.95 | $5.68 | 9,970,890 |
| 2018-03-30 | $5.96 | $5.98 | $5.91 | $5.94 | $5.67 | 7,872,900 |
| 2018-03-29 | $5.93 | $5.97 | $5.90 | $5.95 | $5.68 | 9,040,960 |
| 2018-03-28 | $5.94 | $5.98 | $5.84 | $5.94 | $5.67 | 12,939,900 |
| 2018-03-27 | $5.99 | $6.07 | $5.95 | $5.97 | $5.70 | 13,876,120 |
| 2018-03-26 | $6.00 | $6.02 | $5.69 | $5.97 | $5.70 | 17,016,000 |
| 2018-03-23 | $6.00 | $6.20 | $5.84 | $6.13 | $5.85 | 33,776,940 |
| 2018-03-22 | $6.11 | $6.14 | $6.01 | $6.12 | $5.84 | 10,465,670 |
| 2018-03-21 | $6.12 | $6.23 | $6.06 | $6.12 | $5.84 | 12,987,130 |
| 2018-03-20 | $5.99 | $6.13 | $5.96 | $6.11 | $5.83 | 10,790,290 |
| 2018-03-19 | $6.07 | $6.10 | $6.00 | $6.02 | $5.75 | 7,902,150 |
| 2018-03-16 | $6.12 | $6.14 | $6.06 | $6.08 | $5.80 | 6,438,230 |
| 2018-03-15 | $6.14 | $6.18 | $6.03 | $6.07 | $5.79 | 9,852,540 |
| 2018-03-14 | $6.17 | $6.27 | $6.16 | $6.18 | $5.90 | 10,141,100 |
| 2018-03-13 | $6.19 | $6.27 | $6.13 | $6.14 | $5.86 | 9,903,030 |
| 2018-03-12 | $6.15 | $6.26 | $6.10 | $6.21 | $5.93 | 14,077,980 |
| 2018-03-09 | $6.02 | $6.18 | $6.00 | $6.15 | $5.87 | 18,545,330 |
| 2018-03-08 | $5.98 | $6.02 | $5.93 | $6.02 | $5.75 | 8,359,400 |
| 2018-03-07 | $5.95 | $6.03 | $5.93 | $5.99 | $5.72 | 10,569,810 |
| 2018-03-06 | $5.90 | $5.95 | $5.89 | $5.95 | $5.68 | 8,880,510 |
| 2018-03-05 | $5.92 | $5.96 | $5.88 | $5.90 | $5.63 | 5,766,340 |
| 2018-03-02 | $5.89 | $5.98 | $5.87 | $5.93 | $5.66 | 7,456,590 |
| 2018-03-01 | $5.88 | $5.96 | $5.85 | $5.92 | $5.65 | 6,696,080 |
| 2018-02-28 | $5.90 | $5.95 | $5.86 | $5.91 | $5.64 | 9,190,690 |
| 2018-02-27 | $5.86 | $6.04 | $5.81 | $5.97 | $5.70 | 15,823,550 |
| 2018-02-26 | $5.77 | $5.87 | $5.76 | $5.86 | $5.59 | 9,335,440 |
| 2018-02-23 | $5.83 | $5.83 | $5.74 | $5.78 | $5.52 | 6,001,270 |
| 2018-02-22 | $5.74 | $5.82 | $5.74 | $5.80 | $5.54 | 5,203,120 |
| 2018-02-21 | $5.73 | $5.73 | $5.73 | $5.73 | $5.47 | 0 |
| 2018-02-20 | $5.73 | $5.73 | $5.73 | $5.73 | $5.47 | 0 |
| 2018-02-19 | $5.73 | $5.73 | $5.73 | $5.73 | $5.47 | 0 |
| 2018-02-16 | $5.73 | $5.73 | $5.73 | $5.73 | $5.47 | 0 |
| 2018-02-15 | $5.73 | $5.73 | $5.73 | $5.73 | $5.47 | 0 |
| 2018-02-14 | $5.66 | $5.76 | $5.66 | $5.73 | $5.47 | 6,238,990 |
| 2018-02-13 | $5.64 | $5.70 | $5.63 | $5.65 | $5.39 | 7,444,950 |
| 2018-02-12 | $5.52 | $5.65 | $5.52 | $5.61 | $5.35 | 7,184,500 |
| 2018-02-09 | $5.70 | $5.73 | $5.43 | $5.50 | $5.25 | 18,225,110 |
| 2018-02-08 | $5.79 | $5.88 | $5.77 | $5.83 | $5.56 | 10,040,360 |
| 2018-02-07 | $5.86 | $5.92 | $5.68 | $5.80 | $5.54 | 14,238,650 |
| 2018-02-06 | $6.18 | $6.18 | $5.71 | $5.72 | $5.46 | 29,411,970 |
| 2018-02-05 | $6.33 | $6.35 | $6.24 | $6.28 | $5.99 | 9,900,460 |
| 2018-02-02 | $6.34 | $6.41 | $6.27 | $6.36 | $6.07 | 15,159,180 |
| 2018-02-01 | $6.66 | $6.72 | $6.31 | $6.34 | $6.05 | 23,015,100 |
| 2018-01-31 | $6.85 | $6.86 | $6.68 | $6.68 | $6.37 | 15,484,030 |
| 2018-01-30 | $6.72 | $6.94 | $6.71 | $6.86 | $6.55 | 18,872,060 |
| 2018-01-29 | $6.82 | $6.85 | $6.72 | $6.73 | $6.42 | 13,572,100 |
| 2018-01-26 | $6.82 | $6.88 | $6.79 | $6.81 | $6.50 | 13,167,650 |
| 2018-01-25 | $6.85 | $6.92 | $6.83 | $6.84 | $6.53 | 23,791,530 |
| 2018-01-24 | $6.68 | $6.94 | $6.66 | $6.82 | $6.51 | 22,428,990 |
| 2018-01-23 | $6.64 | $6.68 | $6.62 | $6.68 | $6.37 | 10,688,110 |
| 2018-01-22 | $6.63 | $6.65 | $6.58 | $6.64 | $6.34 | 8,972,550 |
| 2018-01-19 | $6.61 | $6.65 | $6.58 | $6.64 | $6.34 | 12,695,280 |
| 2018-01-18 | $6.64 | $6.65 | $6.56 | $6.60 | $6.30 | 9,485,140 |
| 2018-01-17 | $6.58 | $6.64 | $6.53 | $6.63 | $6.33 | 12,786,720 |
| 2018-01-16 | $6.56 | $6.63 | $6.54 | $6.59 | $6.29 | 11,230,190 |
| 2018-01-15 | $6.78 | $6.80 | $6.56 | $6.56 | $6.26 | 20,072,790 |
| 2018-01-12 | $6.84 | $6.84 | $6.78 | $6.79 | $6.48 | 8,815,420 |
| 2018-01-11 | $6.81 | $6.85 | $6.76 | $6.85 | $6.54 | 12,112,240 |
| 2018-01-10 | $6.86 | $6.90 | $6.79 | $6.81 | $6.50 | 13,447,560 |
| 2018-01-09 | $6.88 | $6.92 | $6.84 | $6.85 | $6.54 | 10,810,090 |
| 2018-01-08 | $6.93 | $6.93 | $6.84 | $6.88 | $6.57 | 13,204,070 |
| 2018-01-05 | $6.94 | $6.96 | $6.89 | $6.93 | $6.61 | 13,844,620 |
| 2018-01-04 | $6.93 | $6.99 | $6.87 | $6.98 | $6.66 | 22,652,550 |
| 2018-01-03 | $6.91 | $6.97 | $6.80 | $6.93 | $6.61 | 21,013,800 |
| 2018-01-02 | $6.68 | $6.90 | $6.68 | $6.87 | $6.56 | 22,667,140 |
| 2018-01-01 | $6.69 | $6.69 | $6.69 | $6.69 | $6.38 | 0 |
| 2017-12-29 | $6.65 | $6.70 | $6.65 | $6.69 | $6.38 | 7,761,490 |
| 2017-12-28 | $6.72 | $6.72 | $6.63 | $6.63 | $6.33 | 11,423,420 |
| 2017-12-27 | $6.58 | $6.72 | $6.56 | $6.67 | $6.37 | 14,283,770 |
| 2017-12-26 | $6.62 | $6.63 | $6.55 | $6.63 | $6.33 | 9,667,480 |
| 2017-12-25 | $6.55 | $6.64 | $6.52 | $6.54 | $6.24 | 11,822,960 |
| 2017-12-22 | $6.65 | $6.68 | $6.60 | $6.62 | $6.32 | 10,108,920 |
| 2017-12-21 | $6.66 | $6.72 | $6.55 | $6.63 | $6.33 | 15,723,070 |
| 2017-12-20 | $6.79 | $6.80 | $6.71 | $6.72 | $6.41 | 10,345,740 |
| 2017-12-19 | $6.66 | $6.73 | $6.66 | $6.72 | $6.41 | 12,411,770 |
| 2017-12-18 | $6.72 | $6.77 | $6.58 | $6.65 | $6.35 | 14,115,410 |
| 2017-12-15 | $6.84 | $6.85 | $6.69 | $6.73 | $6.42 | 13,398,090 |
| 2017-12-14 | $6.90 | $6.92 | $6.81 | $6.84 | $6.53 | 10,962,690 |
| 2017-12-13 | $6.93 | $6.93 | $6.86 | $6.91 | $6.59 | 9,546,010 |
| 2017-12-12 | $6.98 | $6.99 | $6.91 | $6.92 | $6.60 | 15,642,800 |
| 2017-12-11 | $6.90 | $6.98 | $6.90 | $6.97 | $6.65 | 18,170,720 |
| 2017-12-08 | $6.82 | $6.91 | $6.78 | $6.88 | $6.57 | 12,611,650 |
| 2017-12-07 | $6.71 | $6.91 | $6.71 | $6.81 | $6.50 | 17,730,450 |
| 2017-12-06 | $6.73 | $6.78 | $6.63 | $6.78 | $6.47 | 15,719,760 |
| 2017-12-05 | $6.92 | $6.92 | $6.71 | $6.75 | $6.44 | 16,829,660 |
| 2017-12-04 | $6.94 | $6.95 | $6.89 | $6.94 | $6.62 | 11,348,970 |
| 2017-12-01 | $6.90 | $6.93 | $6.82 | $6.91 | $6.59 | 10,568,210 |
| 2017-11-30 | $6.90 | $6.97 | $6.86 | $6.88 | $6.57 | 11,895,970 |
| 2017-11-29 | $6.96 | $6.96 | $6.78 | $6.90 | $6.58 | 21,432,220 |
| 2017-11-28 | $6.88 | $6.97 | $6.88 | $6.97 | $6.65 | 9,829,100 |
| 2017-11-27 | $7.00 | $7.01 | $6.87 | $6.88 | $6.57 | 15,630,920 |
| 2017-11-24 | $7.01 | $7.07 | $6.95 | $7.00 | $6.68 | 15,574,650 |
| 2017-11-23 | $7.23 | $7.24 | $6.99 | $7.04 | $6.72 | 21,678,260 |
| 2017-11-22 | $7.22 | $7.33 | $7.13 | $7.24 | $6.91 | 24,002,900 |
| 2017-11-21 | $7.26 | $7.35 | $7.14 | $7.22 | $6.89 | 26,468,690 |
| 2017-11-20 | $7.16 | $7.27 | $6.96 | $7.26 | $6.93 | 24,873,430 |
| 2017-11-17 | $7.44 | $7.54 | $7.11 | $7.17 | $6.84 | 38,772,310 |
| 2017-11-16 | $7.73 | $7.74 | $7.39 | $7.45 | $7.11 | 48,552,930 |
| 2017-11-15 | $8.04 | $8.09 | $7.72 | $7.73 | $7.38 | 51,133,280 |
| 2017-11-14 | $8.15 | $8.18 | $8.01 | $8.03 | $7.66 | 35,849,850 |
| 2017-11-13 | $8.30 | $8.37 | $8.12 | $8.17 | $7.80 | 44,416,670 |
| 2017-11-10 | $8.20 | $8.39 | $8.09 | $8.35 | $7.97 | 52,044,070 |
| 2017-11-09 | $8.09 | $8.26 | $8.05 | $8.24 | $7.86 | 40,561,430 |
| 2017-11-08 | $8.23 | $8.23 | $8.01 | $8.10 | $7.73 | 50,906,620 |
| 2017-11-07 | $8.31 | $8.38 | $8.18 | $8.25 | $7.87 | 52,262,350 |
| 2017-11-06 | $8.28 | $8.34 | $8.15 | $8.33 | $7.95 | 36,433,180 |
| 2017-11-03 | $8.38 | $8.43 | $8.15 | $8.25 | $7.87 | 53,455,030 |
| 2017-11-02 | $8.65 | $8.68 | $8.33 | $8.36 | $7.98 | 91,003,890 |
| 2017-11-01 | $8.91 | $9.04 | $8.68 | $8.70 | $8.30 | 100,429,950 |
| 2017-10-31 | $8.88 | $9.16 | $8.73 | $8.98 | $8.57 | 110,266,700 |
| 2017-10-30 | $8.64 | $9.04 | $8.39 | $8.90 | $8.49 | 132,429,720 |
| 2017-10-27 | $8.20 | $8.96 | $8.18 | $8.69 | $8.29 | 129,357,040 |
| 2017-10-26 | $8.06 | $8.38 | $8.00 | $8.24 | $7.86 | 54,146,500 |
| 2017-10-25 | $7.98 | $8.14 | $7.93 | $8.07 | $7.70 | 25,062,880 |
| 2017-10-24 | $8.07 | $8.07 | $7.95 | $8.01 | $7.64 | 28,728,060 |
| 2017-10-23 | $8.20 | $8.48 | $8.12 | $8.16 | $7.79 | 58,580,620 |
| 2017-10-20 | $8.14 | $8.19 | $8.07 | $8.09 | $7.72 | 27,735,670 |
| 2017-10-19 | $8.09 | $8.15 | $7.99 | $8.14 | $7.77 | 40,520,800 |
| 2017-10-18 | $8.02 | $8.10 | $7.96 | $8.09 | $7.72 | 39,247,910 |
| 2017-10-17 | $7.89 | $8.05 | $7.88 | $8.00 | $7.63 | 26,172,370 |
| 2017-10-16 | $7.96 | $7.97 | $7.85 | $7.90 | $7.54 | 16,472,220 |
| 2017-10-13 | $7.86 | $7.95 | $7.86 | $7.94 | $7.58 | 13,926,660 |
| 2017-10-12 | $7.91 | $7.92 | $7.85 | $7.88 | $7.52 | 16,704,890 |
| 2017-10-11 | $7.94 | $7.95 | $7.90 | $7.91 | $7.55 | 15,927,320 |
| 2017-10-10 | $8.00 | $8.02 | $7.90 | $7.95 | $7.59 | 20,116,720 |
| 2017-10-09 | $8.05 | $8.07 | $7.97 | $7.99 | $7.63 | 23,147,650 |
| 2017-10-06 | $8.02 | $8.02 | $8.02 | $8.02 | $7.65 | 0 |
| 2017-10-05 | $8.02 | $8.02 | $8.02 | $8.02 | $7.65 | 0 |
| 2017-10-04 | $8.02 | $8.02 | $8.02 | $8.02 | $7.65 | 0 |
| 2017-10-03 | $8.02 | $8.02 | $8.02 | $8.02 | $7.65 | 0 |
| 2017-10-02 | $8.02 | $8.02 | $8.02 | $8.02 | $7.65 | 0 |
| 2017-09-29 | $8.16 | $8.18 | $8.00 | $8.02 | $7.65 | 27,410,230 |
| 2017-09-28 | $8.13 | $8.18 | $8.01 | $8.13 | $7.76 | 35,200,490 |
| 2017-09-27 | $8.04 | $8.28 | $8.02 | $8.14 | $7.77 | 65,536,260 |
| 2017-09-26 | $8.03 | $8.08 | $7.96 | $8.04 | $7.67 | 26,029,490 |
| 2017-09-25 | $7.94 | $8.09 | $7.90 | $8.06 | $7.69 | 39,481,690 |
| 2017-09-22 | $7.91 | $8.06 | $7.80 | $8.00 | $7.63 | 39,046,440 |
| 2017-09-21 | $7.86 | $8.12 | $7.80 | $7.98 | $7.62 | 52,999,250 |
| 2017-09-20 | $7.79 | $7.95 | $7.72 | $7.86 | $7.50 | 22,099,150 |
| 2017-09-19 | $7.87 | $7.89 | $7.73 | $7.79 | $7.43 | 24,191,130 |
| 2017-09-18 | $7.90 | $7.94 | $7.82 | $7.87 | $7.51 | 15,684,150 |
| 2017-09-15 | $7.87 | $7.96 | $7.81 | $7.90 | $7.54 | 22,639,050 |
| 2017-09-14 | $7.95 | $7.95 | $7.86 | $7.88 | $7.52 | 21,735,200 |
| 2017-09-13 | $8.04 | $8.04 | $7.92 | $7.95 | $7.59 | 26,858,070 |
| 2017-09-12 | $8.08 | $8.14 | $7.97 | $8.04 | $7.67 | 46,433,920 |
| 2017-09-11 | $8.00 | $8.07 | $7.94 | $8.06 | $7.69 | 25,513,060 |
| 2017-09-08 | $8.01 | $8.12 | $7.96 | $8.02 | $7.65 | 35,652,950 |
| 2017-09-07 | $7.99 | $8.18 | $7.92 | $8.06 | $7.69 | 45,464,920 |
| 2017-09-06 | $7.91 | $8.10 | $7.89 | $8.01 | $7.64 | 25,986,810 |
| 2017-09-05 | $8.10 | $8.13 | $7.92 | $7.98 | $7.62 | 29,251,120 |
| 2017-09-04 | $8.06 | $8.22 | $7.96 | $8.10 | $7.73 | 42,847,780 |
| 2017-09-01 | $8.10 | $8.20 | $8.05 | $8.11 | $7.74 | 73,720,600 |
| 2017-08-31 | $7.69 | $8.32 | $7.65 | $8.28 | $7.90 | 100,766,480 |
| 2017-08-30 | $7.64 | $7.73 | $7.63 | $7.67 | $7.32 | 17,884,280 |
| 2017-08-29 | $7.64 | $7.68 | $7.60 | $7.64 | $7.29 | 13,080,170 |
| 2017-08-28 | $7.57 | $7.73 | $7.56 | $7.64 | $7.29 | 16,447,500 |
| 2017-08-25 | $7.55 | $7.64 | $7.54 | $7.60 | $7.25 | 11,895,600 |
| 2017-08-24 | $7.73 | $7.74 | $7.54 | $7.55 | $7.21 | 18,903,490 |
| 2017-08-23 | $7.75 | $7.82 | $7.70 | $7.72 | $7.37 | 22,955,570 |
| 2017-08-22 | $7.65 | $7.97 | $7.60 | $7.85 | $7.49 | 40,584,660 |
| 2017-08-21 | $7.58 | $7.72 | $7.56 | $7.66 | $7.31 | 17,772,330 |
| 2017-08-18 | $7.56 | $7.66 | $7.50 | $7.59 | $7.24 | 16,405,010 |
| 2017-08-17 | $7.53 | $7.64 | $7.53 | $7.58 | $7.23 | 12,614,920 |
| 2017-08-16 | $7.61 | $7.63 | $7.51 | $7.53 | $7.19 | 15,226,000 |
| 2017-08-15 | $7.71 | $7.72 | $7.61 | $7.64 | $7.29 | 13,531,410 |
| 2017-08-14 | $7.69 | $7.73 | $7.60 | $7.69 | $7.34 | 17,542,620 |
| 2017-08-11 | $7.55 | $7.68 | $7.46 | $7.67 | $7.32 | 28,667,440 |
| 2017-08-10 | $7.56 | $7.63 | $7.39 | $7.63 | $7.28 | 26,137,250 |
| 2017-08-09 | $7.63 | $7.63 | $7.54 | $7.55 | $7.21 | 13,628,500 |
| 2017-08-08 | $7.61 | $7.67 | $7.58 | $7.64 | $7.29 | 12,722,590 |
| 2017-08-07 | $7.63 | $7.67 | $7.57 | $7.62 | $7.27 | 12,037,730 |
| 2017-08-04 | $7.59 | $7.75 | $7.53 | $7.64 | $7.29 | 20,804,330 |
| 2017-08-03 | $7.65 | $7.71 | $7.52 | $7.54 | $7.20 | 20,422,020 |
| 2017-08-02 | $7.77 | $7.78 | $7.66 | $7.68 | $7.33 | 15,876,320 |
| 2017-08-01 | $7.73 | $7.82 | $7.70 | $7.75 | $7.40 | 17,444,060 |
| 2017-07-31 | $7.81 | $7.81 | $7.70 | $7.72 | $7.37 | 23,062,350 |
| 2017-07-28 | $7.92 | $7.92 | $7.76 | $7.77 | $7.42 | 24,984,230 |
| 2017-07-27 | $7.99 | $8.02 | $7.82 | $7.95 | $7.59 | 32,286,920 |
| 2017-07-26 | $7.89 | $8.03 | $7.77 | $7.99 | $7.63 | 39,718,820 |
| 2017-07-25 | $7.93 | $8.04 | $7.83 | $7.95 | $7.59 | 28,397,510 |
| 2017-07-24 | $8.05 | $8.07 | $7.92 | $7.97 | $7.61 | 30,916,430 |
| 2017-07-21 | $7.77 | $8.07 | $7.77 | $8.04 | $7.67 | 53,731,950 |
| 2017-07-20 | $7.84 | $7.91 | $7.77 | $7.78 | $7.42 | 25,457,560 |
| 2017-07-19 | $7.57 | $7.84 | $7.55 | $7.83 | $7.47 | 32,822,970 |
| 2017-07-18 | $7.51 | $7.64 | $7.47 | $7.60 | $7.25 | 16,573,070 |
| 2017-07-17 | $7.80 | $7.82 | $7.32 | $7.58 | $7.23 | 47,096,450 |
| 2017-07-14 | $7.87 | $8.06 | $7.82 | $7.88 | $7.52 | 30,362,830 |
| 2017-07-13 | $7.91 | $7.94 | $7.77 | $7.85 | $7.49 | 25,662,360 |
| 2017-07-12 | $7.85 | $8.00 | $7.74 | $7.96 | $7.60 | 39,325,560 |
| 2017-07-11 | $7.99 | $8.06 | $7.83 | $7.85 | $7.49 | 38,053,520 |
| 2017-07-10 | $7.71 | $8.12 | $7.66 | $8.01 | $7.64 | 61,686,590 |
| 2017-07-07 | $7.70 | $7.86 | $7.62 | $7.77 | $7.42 | 31,441,300 |
| 2017-07-06 | $7.88 | $7.96 | $7.64 | $7.74 | $7.39 | 49,531,230 |
| 2017-07-05 | $7.86 | $7.93 | $7.76 | $7.89 | $7.53 | 42,601,270 |
| 2017-07-04 | $7.87 | $8.11 | $7.75 | $7.93 | $7.57 | 57,342,080 |
| 2017-07-03 | $7.54 | $8.25 | $7.44 | $7.89 | $7.53 | 90,379,030 |
| 2017-06-30 | $7.57 | $7.57 | $7.57 | $7.57 | $7.22 | 0 |
| 2017-06-29 | $7.57 | $7.57 | $7.57 | $7.57 | $7.22 | 0 |
| 2017-06-28 | $7.57 | $7.57 | $7.57 | $7.57 | $7.22 | 0 |
| 2017-06-27 | $7.57 | $7.57 | $7.57 | $7.57 | $7.22 | 0 |
| 2017-06-26 | $7.57 | $7.57 | $7.57 | $7.57 | $7.22 | 0 |
| 2017-06-23 | $7.57 | $7.57 | $7.57 | $7.57 | $7.22 | 0 |
| 2017-06-22 | $7.57 | $7.57 | $7.57 | $7.57 | $7.22 | 0 |
| 2017-06-21 | $7.30 | $7.77 | $7.17 | $7.57 | $7.22 | 92,008,030 |
| 2017-06-20 | $6.98 | $7.29 | $6.94 | $7.26 | $6.93 | 55,395,700 |
| 2017-06-19 | $6.95 | $7.05 | $6.94 | $6.97 | $6.65 | 17,727,860 |
| 2017-06-16 | $7.05 | $7.05 | $6.92 | $6.96 | $6.64 | 25,897,410 |
| 2017-06-15 | $6.78 | $7.38 | $6.73 | $7.04 | $6.72 | 46,914,320 |
| 2017-06-14 | $6.80 | $6.81 | $6.70 | $6.78 | $6.47 | 16,101,540 |
| 2017-06-13 | $6.78 | $6.82 | $6.71 | $6.80 | $6.49 | 14,244,140 |
| 2017-06-12 | $6.80 | $6.87 | $6.73 | $6.77 | $6.46 | 21,106,810 |
| 2017-06-09 | $6.68 | $6.91 | $6.65 | $6.81 | $6.50 | 43,577,130 |
| 2017-06-08 | $6.74 | $6.75 | $6.68 | $6.69 | $6.38 | 19,268,590 |
| 2017-06-07 | $6.66 | $6.75 | $6.63 | $6.75 | $6.44 | 22,774,620 |
| 2017-06-06 | $6.62 | $6.67 | $6.60 | $6.66 | $6.36 | 14,757,820 |
| 2017-06-05 | $6.64 | $6.69 | $6.61 | $6.66 | $6.36 | 13,154,050 |
| 2017-06-02 | $6.69 | $6.69 | $6.50 | $6.63 | $6.33 | 19,392,810 |
| 2017-06-01 | $6.76 | $6.81 | $6.58 | $6.70 | $6.39 | 23,572,270 |
| 2017-05-31 | $6.87 | $6.94 | $6.79 | $6.81 | $6.50 | 17,205,070 |
| 2017-05-30 | $6.84 | $6.84 | $6.84 | $6.84 | $6.53 | 0 |
| 2017-05-29 | $6.84 | $6.84 | $6.84 | $6.84 | $6.53 | 0 |
| 2017-05-26 | $6.84 | $6.99 | $6.79 | $6.84 | $6.53 | 23,975,480 |
| 2017-05-25 | $6.82 | $6.87 | $6.70 | $6.82 | $6.51 | 18,084,970 |
| 2017-05-24 | $6.87 | $6.88 | $6.70 | $6.81 | $6.50 | 17,695,420 |
| 2017-05-23 | $6.98 | $6.98 | $6.50 | $6.96 | $6.64 | 37,400,230 |
| 2017-05-22 | $7.09 | $7.15 | $6.95 | $6.98 | $6.66 | 16,101,780 |
| 2017-05-19 | $7.16 | $7.19 | $7.08 | $7.10 | $6.78 | 13,659,370 |
| 2017-05-18 | $7.18 | $7.26 | $7.12 | $7.14 | $6.81 | 14,229,930 |
| 2017-05-17 | $7.22 | $7.32 | $7.18 | $7.25 | $6.92 | 18,819,740 |
| 2017-05-16 | $7.20 | $7.27 | $7.06 | $7.24 | $6.91 | 21,458,480 |
| 2017-05-15 | $7.28 | $7.38 | $7.12 | $7.16 | $6.83 | 21,524,540 |
| 2017-05-12 | $7.32 | $7.45 | $7.25 | $7.30 | $6.97 | 27,153,200 |
| 2017-05-11 | $7.10 | $7.48 | $7.02 | $7.38 | $7.04 | 37,560,930 |
| 2017-05-10 | $7.80 | $7.90 | $7.27 | $7.29 | $6.96 | 68,259,360 |
| 2017-05-09 | $8.70 | $8.78 | $7.98 | $7.99 | $7.63 | 91,780,910 |
| 2017-05-08 | $8.46 | $9.26 | $8.30 | $8.87 | $8.46 | 132,605,910 |
| 2017-05-05 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-05-04 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-05-03 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-05-02 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-05-01 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-04-28 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-04-27 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-04-26 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-04-25 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-04-24 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-04-21 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-04-20 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-04-19 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-04-18 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-04-17 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-04-14 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-04-13 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-04-12 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-04-11 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-04-10 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-04-07 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-04-06 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-04-05 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-04-04 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-04-03 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-03-31 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-03-30 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-03-29 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-03-28 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-03-27 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-03-24 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-03-23 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-03-22 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-03-21 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-03-20 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-03-17 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-03-16 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-03-15 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-03-14 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-03-13 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-03-10 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-03-09 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-03-08 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-03-07 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-03-06 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-03-03 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-03-02 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-03-01 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-02-28 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-02-27 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-02-24 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-02-23 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-02-22 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-02-21 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-02-20 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-02-17 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-02-16 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-02-15 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-02-14 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-02-13 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-02-10 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-02-09 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-02-08 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-02-07 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-02-06 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-02-03 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-02-02 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-02-01 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-01-31 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-01-30 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-01-27 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-01-26 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-01-25 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-01-24 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-01-23 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-01-20 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-01-19 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-01-18 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-01-17 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-01-16 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-01-13 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-01-12 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-01-11 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-01-10 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-01-09 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-01-06 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-01-05 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-01-04 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-01-03 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2017-01-02 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-12-30 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-12-29 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-12-28 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-12-27 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-12-26 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-12-23 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-12-22 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-12-21 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-12-20 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-12-19 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-12-16 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-12-15 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-12-14 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-12-13 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-12-12 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-12-09 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-12-08 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-12-07 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-12-06 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-12-05 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-12-02 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-12-01 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-11-30 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-11-29 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-11-28 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-11-25 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-11-24 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-11-23 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-11-22 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-11-21 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-11-18 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-11-17 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-11-16 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-11-15 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-11-14 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-11-11 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-11-10 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-11-09 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-11-08 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-11-07 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-11-04 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-11-03 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-11-02 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-11-01 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-10-31 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-10-28 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-10-27 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-10-26 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-10-25 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-10-24 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-10-21 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-10-20 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-10-19 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-10-18 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-10-17 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-10-14 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-10-13 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-10-12 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-10-11 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-10-10 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-10-07 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-10-06 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-10-05 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-10-04 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-10-03 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-09-30 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-09-29 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-09-28 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-09-27 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-09-26 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-09-23 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-09-22 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-09-21 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-09-20 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-09-19 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-09-16 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-09-15 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-09-14 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-09-13 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-09-12 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-09-09 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-09-08 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-09-07 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-09-06 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-09-05 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-09-02 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-09-01 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-08-31 | $8.42 | $8.42 | $8.42 | $8.42 | $8.04 | 0 |
| 2016-08-30 | $8.41 | $8.46 | $8.36 | $8.42 | $8.04 | 12,368,880 |
| 2016-08-29 | $8.50 | $8.55 | $8.38 | $8.40 | $8.02 | 18,079,790 |
| 2016-08-26 | $8.65 | $8.69 | $8.48 | $8.50 | $8.11 | 19,905,650 |
| 2016-08-25 | $8.65 | $8.66 | $8.51 | $8.62 | $8.23 | 24,470,240 |
| 2016-08-24 | $8.51 | $8.75 | $8.46 | $8.69 | $8.29 | 42,813,450 |
| 2016-08-23 | $8.44 | $8.61 | $8.41 | $8.51 | $8.12 | 20,795,000 |
| 2016-08-22 | $8.66 | $8.70 | $8.41 | $8.44 | $8.05 | 21,701,600 |
| 2016-08-19 | $8.51 | $8.68 | $8.51 | $8.62 | $8.23 | 25,750,330 |
| 2016-08-18 | $8.48 | $8.64 | $8.46 | $8.52 | $8.13 | 27,095,470 |
| 2016-08-17 | $8.55 | $8.61 | $8.44 | $8.53 | $8.14 | 38,661,650 |
| 2016-08-16 | $8.26 | $8.86 | $8.24 | $8.65 | $8.25 | 83,953,650 |
| 2016-08-15 | $8.26 | $8.34 | $8.16 | $8.26 | $7.88 | 59,563,060 |
| 2016-08-12 | $8.04 | $8.12 | $8.00 | $8.11 | $7.74 | 15,327,480 |
| 2016-08-11 | $8.12 | $8.17 | $8.03 | $8.05 | $7.68 | 15,148,170 |
| 2016-08-10 | $8.16 | $8.16 | $8.07 | $8.07 | $7.70 | 18,910,500 |
| 2016-08-09 | $8.20 | $8.20 | $8.09 | $8.17 | $7.80 | 23,025,710 |
| 2016-08-08 | $8.13 | $8.27 | $8.13 | $8.20 | $7.83 | 35,668,680 |
| 2016-08-05 | $8.07 | $8.18 | $8.01 | $8.09 | $7.72 | 22,706,650 |
| 2016-08-04 | $8.11 | $8.18 | $8.00 | $8.07 | $7.70 | 23,541,170 |
| 2016-08-03 | $7.88 | $8.27 | $7.88 | $8.11 | $7.74 | 60,450,290 |
| 2016-08-02 | $7.71 | $7.96 | $7.71 | $7.94 | $7.58 | 17,036,270 |
| 2016-08-01 | $7.83 | $7.87 | $7.64 | $7.71 | $7.36 | 18,360,550 |
| 2016-07-29 | $8.01 | $8.08 | $7.88 | $7.89 | $7.53 | 23,191,790 |
| 2016-07-28 | $7.70 | $8.12 | $7.64 | $8.04 | $7.67 | 38,054,150 |
| 2016-07-27 | $8.01 | $8.07 | $7.58 | $7.76 | $7.41 | 32,412,350 |
| 2016-07-26 | $7.99 | $8.00 | $7.95 | $7.99 | $7.63 | 11,817,890 |
| 2016-07-25 | $7.94 | $7.99 | $7.90 | $7.98 | $7.62 | 10,669,330 |
| 2016-07-22 | $7.96 | $8.00 | $7.88 | $7.90 | $7.54 | 13,322,800 |
| 2016-07-21 | $7.93 | $8.04 | $7.93 | $7.97 | $7.61 | 13,871,110 |
| 2016-07-20 | $8.00 | $8.03 | $7.94 | $7.95 | $7.59 | 13,034,990 |
| 2016-07-19 | $7.97 | $8.13 | $7.95 | $8.01 | $7.64 | 20,329,570 |
| 2016-07-18 | $8.02 | $8.06 | $7.93 | $7.99 | $7.63 | 17,225,990 |
| 2016-07-15 | $8.15 | $8.17 | $8.00 | $8.02 | $7.65 | 24,010,700 |
| 2016-07-14 | $8.10 | $8.18 | $8.06 | $8.10 | $7.73 | 18,994,720 |
| 2016-07-13 | $8.09 | $8.16 | $8.05 | $8.07 | $7.70 | 28,409,340 |
| 2016-07-12 | $7.93 | $8.09 | $7.90 | $8.07 | $7.70 | 22,964,900 |
| 2016-07-11 | $7.92 | $8.03 | $7.91 | $7.93 | $7.57 | 15,221,400 |
| 2016-07-08 | $8.04 | $8.04 | $7.93 | $7.95 | $7.59 | 15,236,950 |
| 2016-07-07 | $8.17 | $8.17 | $8.00 | $8.04 | $7.67 | 23,978,730 |
| 2016-07-06 | $8.03 | $8.22 | $7.90 | $8.17 | $7.80 | 47,371,380 |
| 2016-07-05 | $7.67 | $8.28 | $7.63 | $8.06 | $7.69 | 69,085,170 |
| 2016-07-04 | $7.50 | $7.67 | $7.47 | $7.63 | $7.28 | 22,060,950 |
| 2016-07-01 | $7.57 | $7.59 | $7.52 | $7.52 | $7.18 | 9,524,480 |
| 2016-06-30 | $7.51 | $7.61 | $7.46 | $7.56 | $7.21 | 20,050,460 |
| 2016-06-29 | $7.46 | $7.62 | $7.43 | $7.50 | $7.16 | 22,994,840 |
| 2016-06-28 | $7.41 | $7.51 | $7.35 | $7.44 | $7.10 | 18,027,040 |
| 2016-06-27 | $7.21 | $7.55 | $7.21 | $7.47 | $7.13 | 20,070,650 |
| 2016-06-24 | $7.56 | $7.59 | $7.12 | $7.28 | $6.95 | 22,688,680 |
| 2016-06-23 | $7.57 | $7.60 | $7.53 | $7.56 | $7.21 | 10,618,650 |
| 2016-06-22 | $7.52 | $7.60 | $7.52 | $7.59 | $7.24 | 9,430,740 |
| 2016-06-21 | $7.63 | $7.68 | $7.53 | $7.55 | $7.21 | 11,757,550 |
| 2016-06-20 | $7.69 | $7.69 | $7.57 | $7.61 | $7.26 | 11,488,170 |
| 2016-06-17 | $7.75 | $7.79 | $7.65 | $7.69 | $7.34 | 20,670,700 |
| 2016-06-16 | $7.58 | $7.86 | $7.53 | $7.78 | $7.42 | 34,242,810 |
| 2016-06-15 | $7.48 | $7.64 | $7.44 | $7.61 | $7.26 | 15,643,790 |
| 2016-06-14 | $7.50 | $7.55 | $7.48 | $7.51 | $7.17 | 12,652,790 |
| 2016-06-13 | $7.68 | $7.74 | $7.52 | $7.53 | $7.19 | 15,693,230 |
| 2016-06-10 | $7.78 | $7.78 | $7.78 | $7.78 | $7.42 | 0 |
| 2016-06-09 | $7.78 | $7.78 | $7.78 | $7.78 | $7.42 | 0 |
| 2016-06-08 | $7.73 | $7.79 | $7.65 | $7.78 | $7.42 | 22,540,630 |
| 2016-06-07 | $7.82 | $7.83 | $7.68 | $7.75 | $7.40 | 20,764,150 |
| 2016-06-06 | $7.85 | $7.87 | $7.78 | $7.84 | $7.48 | 18,168,760 |
| 2016-06-03 | $7.78 | $7.84 | $7.77 | $7.84 | $7.48 | 22,260,140 |
| 2016-06-02 | $7.80 | $7.84 | $7.75 | $7.78 | $7.42 | 17,600,890 |
| 2016-06-01 | $7.80 | $7.80 | $7.80 | $7.80 | $7.44 | 0 |
| 2016-05-31 | $7.58 | $7.80 | $7.56 | $7.80 | $7.44 | 28,844,160 |
| 2016-05-30 | $7.60 | $7.63 | $7.53 | $7.57 | $7.22 | 11,188,240 |
| 2016-05-27 | $7.65 | $7.70 | $7.59 | $7.63 | $7.28 | 9,821,540 |
| 2016-05-26 | $7.70 | $7.73 | $7.54 | $7.67 | $7.32 | 10,824,040 |
| 2016-05-25 | $7.81 | $7.87 | $7.66 | $7.70 | $7.35 | 16,708,490 |
| 2016-05-24 | $7.64 | $7.75 | $7.53 | $7.71 | $7.36 | 21,405,590 |
| 2016-05-23 | $7.61 | $7.68 | $7.60 | $7.65 | $7.30 | 10,945,980 |
| 2016-05-20 | $7.60 | $7.63 | $7.52 | $7.62 | $7.27 | 7,437,340 |
| 2016-05-19 | $7.62 | $7.72 | $7.60 | $7.61 | $7.26 | 8,287,280 |
| 2016-05-18 | $7.76 | $7.76 | $7.52 | $7.67 | $7.32 | 14,595,170 |
| 2016-05-17 | $7.79 | $7.82 | $7.70 | $7.75 | $7.40 | 9,683,610 |
| 2016-05-16 | $7.61 | $7.86 | $7.61 | $7.79 | $7.43 | 13,215,950 |
| 2016-05-13 | $7.70 | $7.78 | $7.63 | $7.69 | $7.34 | 8,109,160 |
| 2016-05-12 | $7.72 | $7.73 | $7.55 | $7.70 | $7.35 | 11,628,410 |
| 2016-05-11 | $7.87 | $7.92 | $7.72 | $7.80 | $7.44 | 10,848,020 |
| 2016-05-10 | $7.77 | $8.09 | $7.71 | $7.90 | $7.54 | 16,222,200 |
| 2016-05-09 | $8.00 | $8.00 | $7.76 | $7.80 | $7.44 | 19,561,500 |
| 2016-05-06 | $8.32 | $8.33 | $8.01 | $8.02 | $7.65 | 19,868,580 |
| 2016-05-05 | $8.33 | $8.33 | $8.26 | $8.30 | $7.92 | 10,573,140 |
| 2016-05-04 | $8.34 | $8.39 | $8.30 | $8.33 | $7.95 | 12,337,630 |
| 2016-05-03 | $8.23 | $8.37 | $8.18 | $8.37 | $7.99 | 14,876,050 |
| 2016-05-02 | $8.23 | $8.23 | $8.23 | $8.23 | $7.85 | 0 |
| 2016-04-29 | $8.30 | $8.30 | $8.21 | $8.23 | $7.85 | 7,583,570 |
| 2016-04-28 | $8.35 | $8.36 | $8.15 | $8.21 | $7.84 | 10,549,370 |
| 2016-04-27 | $8.39 | $8.41 | $8.28 | $8.29 | $7.91 | 9,851,800 |
| 2016-04-26 | $8.34 | $8.43 | $8.32 | $8.38 | $8.00 | 8,992,790 |
| 2016-04-25 | $8.39 | $8.39 | $8.22 | $8.33 | $7.95 | 10,800,610 |
| 2016-04-22 | $8.26 | $8.39 | $8.20 | $8.38 | $8.00 | 13,788,110 |
| 2016-04-21 | $8.32 | $8.40 | $8.26 | $8.28 | $7.90 | 17,371,070 |
| 2016-04-20 | $8.81 | $8.84 | $8.13 | $8.42 | $8.04 | 36,938,040 |
| 2016-04-19 | $8.82 | $8.87 | $8.76 | $8.81 | $8.41 | 12,195,820 |
| 2016-04-18 | $8.94 | $8.94 | $8.78 | $8.78 | $8.38 | 20,098,330 |
| 2016-04-15 | $9.05 | $9.06 | $8.95 | $8.99 | $8.58 | 16,832,360 |
| 2016-04-14 | $9.04 | $9.07 | $8.95 | $9.04 | $8.63 | 23,555,970 |
| 2016-04-13 | $8.93 | $9.09 | $8.90 | $9.02 | $8.61 | 36,010,830 |
| 2016-04-12 | $9.07 | $9.09 | $8.82 | $8.89 | $8.48 | 21,231,280 |
| 2016-04-11 | $8.95 | $9.08 | $8.95 | $9.02 | $8.61 | 23,184,530 |
| 2016-04-08 | $9.05 | $9.08 | $8.80 | $8.89 | $8.48 | 26,131,390 |
| 2016-04-07 | $9.27 | $9.31 | $9.03 | $9.04 | $8.63 | 30,829,410 |
| 2016-04-06 | $9.28 | $9.33 | $9.20 | $9.25 | $8.83 | 33,419,230 |
| 2016-04-05 | $9.31 | $9.35 | $9.12 | $9.34 | $8.91 | 40,252,090 |
| 2016-04-04 | $9.29 | $9.29 | $9.29 | $9.29 | $8.87 | 0 |
| 2016-04-01 | $9.38 | $9.47 | $9.11 | $9.29 | $8.87 | 36,251,560 |
| 2016-03-31 | $9.33 | $9.97 | $9.30 | $9.43 | $9.00 | 88,844,890 |
| 2016-03-30 | $9.17 | $9.17 | $9.17 | $9.17 | $8.75 | 0 |
| 2016-03-29 | $9.17 | $9.17 | $9.17 | $9.17 | $8.75 | 0 |
| 2016-03-28 | $9.17 | $9.17 | $9.17 | $9.17 | $8.75 | 0 |
| 2016-03-25 | $9.17 | $9.17 | $9.17 | $9.17 | $8.75 | 0 |
| 2016-03-24 | $9.17 | $9.17 | $9.17 | $9.17 | $8.75 | 0 |
| 2016-03-23 | $9.15 | $9.21 | $9.05 | $9.17 | $8.75 | 41,210,070 |
| 2016-03-22 | $9.10 | $9.33 | $9.02 | $9.19 | $8.77 | 63,515,260 |
| 2016-03-21 | $9.05 | $9.21 | $8.98 | $9.11 | $8.69 | 61,206,850 |
| 2016-03-18 | $8.81 | $9.18 | $8.78 | $8.97 | $8.56 | 79,151,630 |
| 2016-03-17 | $8.78 | $8.90 | $8.58 | $8.79 | $8.39 | 32,454,370 |
| 2016-03-16 | $8.65 | $8.76 | $8.57 | $8.70 | $8.30 | 34,762,390 |
| 2016-03-15 | $8.71 | $8.78 | $8.55 | $8.62 | $8.23 | 17,902,760 |
| 2016-03-14 | $8.60 | $8.79 | $8.55 | $8.66 | $8.26 | 21,582,070 |
| 2016-03-11 | $8.50 | $8.58 | $8.41 | $8.47 | $8.08 | 15,564,100 |
| 2016-03-10 | $8.89 | $8.94 | $8.50 | $8.51 | $8.12 | 19,227,460 |
| 2016-03-09 | $8.81 | $8.92 | $8.70 | $8.89 | $8.48 | 24,960,700 |
| 2016-03-08 | $9.06 | $9.06 | $8.69 | $9.04 | $8.63 | 32,715,400 |
| 2016-03-07 | $9.00 | $9.26 | $8.98 | $9.04 | $8.63 | 32,806,310 |
| 2016-03-04 | $9.00 | $9.10 | $8.68 | $9.00 | $8.59 | 60,294,060 |
| 2016-03-03 | $8.96 | $9.14 | $8.90 | $9.07 | $8.66 | 70,707,460 |
| 2016-03-02 | $8.60 | $9.15 | $8.51 | $9.04 | $8.63 | 80,717,850 |
| 2016-03-01 | $8.48 | $8.78 | $8.16 | $8.68 | $8.28 | 61,635,660 |
| 2016-02-29 | $8.37 | $8.49 | $7.70 | $8.48 | $8.09 | 59,891,880 |
| 2016-02-26 | $8.18 | $8.27 | $7.85 | $8.15 | $7.78 | 29,461,860 |
| 2016-02-25 | $8.71 | $8.80 | $7.98 | $8.02 | $7.65 | 61,224,810 |
| 2016-02-24 | $8.34 | $8.99 | $8.26 | $8.87 | $8.46 | 72,233,130 |
| 2016-02-23 | $8.42 | $8.54 | $8.27 | $8.39 | $8.01 | 36,003,620 |
| 2016-02-22 | $8.30 | $8.45 | $8.25 | $8.39 | $8.01 | 36,627,790 |
| 2016-02-19 | $8.23 | $8.28 | $8.11 | $8.18 | $7.81 | 25,146,110 |
| 2016-02-18 | $8.30 | $8.39 | $8.18 | $8.25 | $7.87 | 40,107,550 |
| 2016-02-17 | $8.08 | $8.35 | $8.06 | $8.25 | $7.87 | 41,609,380 |
| 2016-02-16 | $7.85 | $8.10 | $7.83 | $8.08 | $7.71 | 30,124,290 |
| 2016-02-15 | $7.64 | $7.85 | $7.60 | $7.77 | $7.42 | 15,279,600 |
| 2016-02-12 | $7.90 | $7.90 | $7.90 | $7.90 | $7.54 | 0 |
| 2016-02-11 | $7.90 | $7.90 | $7.90 | $7.90 | $7.54 | 0 |
| 2016-02-10 | $7.90 | $7.90 | $7.90 | $7.90 | $7.54 | 0 |
| 2016-02-09 | $7.90 | $7.90 | $7.90 | $7.90 | $7.54 | 0 |
| 2016-02-08 | $7.90 | $7.90 | $7.90 | $7.90 | $7.54 | 0 |
| 2016-02-05 | $7.97 | $8.04 | $7.89 | $7.90 | $7.54 | 18,797,630 |
| 2016-02-04 | $7.89 | $8.02 | $7.86 | $7.95 | $7.59 | 27,129,440 |
| 2016-02-03 | $7.84 | $7.88 | $7.68 | $7.85 | $7.49 | 26,323,920 |
| 2016-02-02 | $7.69 | $8.20 | $7.69 | $7.97 | $7.61 | 25,623,560 |
| 2016-02-01 | $7.90 | $7.93 | $7.52 | $7.69 | $7.34 | 20,682,160 |
| 2016-01-29 | $7.69 | $7.97 | $7.60 | $7.92 | $7.56 | 25,917,600 |
| 2016-01-28 | $8.10 | $8.25 | $7.50 | $7.67 | $7.32 | 27,126,660 |
| 2016-01-27 | $8.47 | $8.50 | $7.68 | $8.12 | $7.75 | 29,841,010 |
| 2016-01-26 | $9.00 | $9.10 | $8.25 | $8.31 | $7.93 | 30,821,060 |
| 2016-01-25 | $9.17 | $9.24 | $9.05 | $9.12 | $8.70 | 18,988,370 |
| 2016-01-22 | $9.20 | $9.23 | $8.81 | $9.07 | $8.66 | 25,628,310 |
| 2016-01-21 | $9.30 | $9.53 | $9.00 | $9.02 | $8.61 | 41,467,670 |
| 2016-01-20 | $9.50 | $9.89 | $9.36 | $9.55 | $9.11 | 56,424,590 |
| 2016-01-19 | $9.24 | $9.72 | $9.12 | $9.52 | $9.09 | 44,424,910 |
| 2016-01-18 | $8.93 | $9.29 | $8.81 | $9.17 | $8.75 | 29,496,460 |
| 2016-01-15 | $9.52 | $9.52 | $9.01 | $9.13 | $8.71 | 47,784,180 |
| 2016-01-14 | $8.61 | $9.18 | $8.52 | $9.11 | $8.69 | 31,732,260 |
| 2016-01-13 | $9.27 | $9.36 | $8.81 | $8.88 | $8.47 | 39,722,190 |
| 2016-01-12 | $8.86 | $9.60 | $8.61 | $9.43 | $9.00 | 59,125,930 |
| 2016-01-11 | $9.50 | $9.59 | $8.68 | $8.73 | $8.33 | 40,676,090 |
| 2016-01-08 | $9.70 | $9.94 | $9.08 | $9.63 | $9.19 | 42,561,500 |
| 2016-01-07 | $10.21 | $10.21 | $9.45 | $9.50 | $9.07 | 11,536,310 |
| 2016-01-06 | $10.14 | $10.48 | $10.01 | $10.40 | $9.93 | 35,229,880 |
| 2016-01-05 | $9.86 | $10.44 | $9.61 | $10.09 | $9.63 | 47,520,980 |
| 2016-01-04 | $11.54 | $11.64 | $10.39 | $10.40 | $9.93 | 29,383,570 |
| 2016-01-01 | $11.54 | $11.54 | $11.54 | $11.54 | $11.01 | 0 |
| 2015-12-31 | $11.58 | $11.72 | $11.52 | $11.54 | $11.01 | 24,265,430 |
| 2015-12-30 | $11.71 | $11.72 | $11.50 | $11.57 | $11.04 | 25,047,330 |
| 2015-12-29 | $11.70 | $11.82 | $11.51 | $11.65 | $11.12 | 31,249,790 |
| 2015-12-28 | $12.27 | $12.27 | $11.74 | $11.76 | $11.22 | 40,073,990 |
| 2015-12-25 | $12.31 | $12.34 | $12.10 | $12.19 | $11.63 | 24,898,860 |
| 2015-12-24 | $12.14 | $12.27 | $12.00 | $12.24 | $11.68 | 32,961,770 |
| 2015-12-23 | $12.38 | $12.38 | $12.11 | $12.14 | $11.59 | 46,892,140 |
| 2015-12-22 | $12.48 | $12.52 | $12.25 | $12.39 | $11.82 | 38,963,530 |
| 2015-12-21 | $12.42 | $12.51 | $12.36 | $12.43 | $11.86 | 41,512,790 |
| 2015-12-18 | $12.63 | $12.64 | $12.34 | $12.42 | $11.85 | 51,936,210 |
| 2015-12-17 | $12.81 | $12.91 | $12.60 | $12.68 | $12.10 | 72,075,120 |
| 2015-12-16 | $12.45 | $12.74 | $12.40 | $12.51 | $11.94 | 50,189,220 |
| 2015-12-15 | $12.63 | $12.67 | $12.31 | $12.38 | $11.81 | 50,311,250 |
| 2015-12-14 | $12.09 | $12.67 | $11.99 | $12.61 | $12.03 | 59,169,390 |
| 2015-12-11 | $12.52 | $12.53 | $12.11 | $12.22 | $11.66 | 59,007,380 |
| 2015-12-10 | $12.99 | $13.00 | $12.55 | $12.61 | $12.03 | 96,551,660 |
| 2015-12-09 | $14.80 | $14.80 | $13.02 | $13.19 | $12.59 | 206,211,600 |
| 2015-12-08 | $13.59 | $13.59 | $13.59 | $13.59 | $12.97 | 6,522,730 |
| 2015-12-07 | $12.35 | $12.35 | $12.35 | $12.35 | $11.79 | 3,106,850 |
| 2015-12-04 | $11.23 | $11.23 | $11.23 | $11.23 | $10.72 | 0 |
| 2015-12-03 | $11.23 | $11.23 | $11.23 | $11.23 | $10.72 | 0 |
| 2015-12-02 | $11.23 | $11.23 | $11.23 | $11.23 | $10.72 | 0 |
| 2015-12-01 | $11.23 | $11.23 | $11.23 | $11.23 | $10.72 | 0 |
| 2015-11-30 | $11.23 | $11.23 | $11.23 | $11.23 | $10.72 | 0 |
| 2015-11-27 | $11.23 | $11.23 | $11.23 | $11.23 | $10.72 | 0 |
| 2015-11-26 | $11.23 | $11.23 | $11.23 | $11.23 | $10.72 | 0 |
| 2015-11-25 | $11.23 | $11.23 | $11.23 | $11.23 | $10.72 | 0 |
| 2015-11-24 | $11.23 | $11.23 | $11.23 | $11.23 | $10.72 | 0 |
| 2015-11-23 | $11.23 | $11.23 | $11.23 | $11.23 | $10.72 | 0 |
| 2015-11-20 | $11.23 | $11.23 | $11.23 | $11.23 | $10.72 | 0 |
| 2015-11-19 | $11.23 | $11.23 | $11.23 | $11.23 | $10.72 | 0 |
| 2015-11-18 | $11.23 | $11.23 | $11.23 | $11.23 | $10.72 | 0 |
| 2015-11-17 | $11.23 | $11.23 | $11.23 | $11.23 | $10.72 | 0 |
| 2015-11-16 | $11.23 | $11.23 | $11.23 | $11.23 | $10.72 | 0 |
| 2015-11-13 | $11.23 | $11.23 | $11.23 | $11.23 | $10.72 | 0 |
| 2015-11-12 | $11.23 | $11.23 | $11.23 | $11.23 | $10.72 | 0 |
| 2015-11-11 | $11.23 | $11.23 | $11.23 | $11.23 | $10.72 | 0 |
| 2015-11-10 | $11.23 | $11.23 | $11.23 | $11.23 | $10.72 | 0 |
| 2015-11-09 | $11.23 | $11.23 | $11.23 | $11.23 | $10.72 | 0 |
| 2015-11-06 | $11.23 | $11.23 | $11.23 | $11.23 | $10.72 | 0 |
| 2015-11-05 | $11.23 | $11.23 | $11.23 | $11.23 | $10.72 | 0 |
| 2015-11-04 | $11.23 | $11.23 | $11.23 | $11.23 | $10.72 | 0 |
| 2015-11-03 | $11.23 | $11.23 | $11.23 | $11.23 | $10.72 | 0 |
| 2015-11-02 | $11.23 | $11.23 | $11.23 | $11.23 | $10.72 | 0 |
| 2015-10-30 | $11.23 | $11.23 | $11.23 | $11.23 | $10.72 | 0 |
| 2015-10-29 | $11.23 | $11.23 | $11.23 | $11.23 | $10.72 | 0 |
| 2015-10-28 | $11.23 | $11.23 | $11.23 | $11.23 | $10.72 | 0 |
| 2015-10-27 | $11.23 | $11.23 | $11.23 | $11.23 | $10.72 | 0 |
| 2015-10-26 | $11.23 | $11.23 | $11.23 | $11.23 | $10.72 | 0 |
| 2015-10-23 | $11.23 | $11.23 | $11.23 | $11.23 | $10.72 | 0 |
| 2015-10-22 | $11.23 | $11.23 | $11.23 | $11.23 | $10.72 | 0 |
| 2015-10-21 | $11.23 | $11.23 | $11.23 | $11.23 | $10.72 | 0 |
| 2015-10-20 | $11.23 | $11.23 | $11.23 | $11.23 | $10.72 | 0 |
| 2015-10-19 | $11.23 | $11.23 | $11.23 | $11.23 | $10.72 | 0 |
| 2015-10-16 | $11.23 | $11.23 | $11.23 | $11.23 | $10.72 | 0 |
| 2015-10-15 | $11.23 | $11.23 | $11.23 | $11.23 | $10.72 | 0 |
| 2015-10-14 | $11.23 | $11.23 | $11.23 | $11.23 | $10.72 | 0 |
| 2015-10-13 | $11.23 | $11.23 | $11.23 | $11.23 | $10.72 | 0 |
| 2015-10-12 | $11.23 | $11.23 | $11.23 | $11.23 | $10.72 | 0 |
| 2015-10-09 | $11.23 | $11.23 | $11.23 | $11.23 | $10.72 | 0 |
| 2015-10-08 | $11.23 | $11.23 | $11.23 | $11.23 | $10.72 | 0 |
| 2015-10-07 | $11.23 | $11.23 | $11.23 | $11.23 | $10.72 | 0 |
| 2015-10-06 | $11.23 | $11.23 | $11.23 | $11.23 | $10.72 | 0 |
| 2015-10-05 | $11.23 | $11.23 | $11.23 | $11.23 | $10.72 | 0 |
| 2015-10-02 | $11.23 | $11.23 | $11.23 | $11.23 | $10.72 | 0 |
| 2015-10-01 | $11.23 | $11.23 | $11.23 | $11.23 | $10.72 | 0 |
| 2015-09-30 | $11.20 | $11.44 | $11.05 | $11.23 | $10.72 | 30,891,060 |
| 2015-09-29 | $11.30 | $11.39 | $11.00 | $11.07 | $10.56 | 32,921,720 |
| 2015-09-28 | $11.59 | $11.69 | $11.31 | $11.51 | $10.98 | 29,705,540 |
| 2015-09-25 | $11.93 | $12.01 | $11.27 | $11.41 | $10.89 | 50,924,900 |
| 2015-09-24 | $12.00 | $12.15 | $11.76 | $12.04 | $11.49 | 54,467,980 |
| 2015-09-23 | $11.67 | $12.18 | $11.60 | $11.82 | $11.28 | 59,277,990 |
| 2015-09-22 | $12.17 | $12.30 | $11.80 | $11.99 | $11.44 | 88,342,960 |
| 2015-09-21 | $11.41 | $12.17 | $11.35 | $12.12 | $11.57 | 89,314,400 |
| 2015-09-18 | $11.35 | $11.57 | $11.12 | $11.34 | $10.82 | 59,063,550 |
| 2015-09-17 | $11.30 | $12.14 | $11.09 | $11.10 | $10.59 | 100,858,760 |
| 2015-09-16 | $10.31 | $11.32 | $10.23 | $11.32 | $10.80 | 74,180,510 |
| 2015-09-15 | $11.05 | $11.39 | $10.29 | $10.29 | $9.82 | 57,063,050 |
| 2015-09-14 | $12.36 | $12.45 | $10.89 | $11.43 | $10.91 | 92,026,980 |
| 2015-09-11 | $12.24 | $12.50 | $11.86 | $12.06 | $11.51 | 68,537,100 |
| 2015-09-10 | $11.93 | $12.85 | $11.80 | $12.18 | $11.62 | 115,413,050 |
| 2015-09-09 | $12.01 | $12.35 | $11.83 | $12.15 | $11.60 | 98,954,980 |
| 2015-09-08 | $11.15 | $12.00 | $11.00 | $11.81 | $11.27 | 68,968,790 |
| 2015-09-07 | $11.38 | $12.00 | $11.10 | $11.18 | $10.67 | 84,174,710 |
| 2015-09-04 | $11.42 | $11.42 | $11.42 | $11.42 | $10.90 | 0 |
| 2015-09-03 | $11.42 | $11.42 | $11.42 | $11.42 | $10.90 | 0 |
| 2015-09-02 | $10.50 | $11.63 | $10.28 | $11.42 | $10.90 | 181,312,680 |
| 2015-09-01 | $10.74 | $11.03 | $9.99 | $10.98 | $10.48 | 115,735,390 |
| 2015-08-31 | $11.08 | $11.08 | $10.45 | $10.92 | $10.42 | 114,836,120 |
| 2015-08-28 | $10.29 | $11.12 | $10.13 | $11.12 | $10.61 | 134,683,540 |
| 2015-08-27 | $9.65 | $10.16 | $9.01 | $10.11 | $9.65 | 121,614,640 |
| 2015-08-26 | $10.22 | $10.64 | $9.20 | $9.30 | $8.88 | 134,136,030 |
| 2015-08-25 | $10.17 | $10.50 | $10.17 | $10.17 | $9.71 | 70,718,760 |
| 2015-08-24 | $12.00 | $12.29 | $11.30 | $11.30 | $10.78 | 85,615,400 |
| 2015-08-21 | $12.90 | $13.27 | $12.37 | $12.56 | $11.99 | 91,029,630 |
| 2015-08-20 | $13.92 | $14.00 | $13.01 | $13.07 | $12.47 | 90,798,670 |
| 2015-08-19 | $13.02 | $14.33 | $12.52 | $14.09 | $13.45 | 135,574,710 |
| 2015-08-18 | $15.40 | $15.50 | $13.80 | $13.80 | $13.17 | 197,877,530 |
| 2015-08-17 | $14.90 | $15.53 | $14.70 | $15.33 | $14.63 | 156,087,530 |
| 2015-08-14 | $15.65 | $15.75 | $14.80 | $14.91 | $14.23 | 204,041,460 |
| 2015-08-13 | $14.43 | $15.29 | $14.36 | $15.12 | $14.43 | 197,721,790 |
| 2015-08-12 | $14.70 | $15.06 | $14.50 | $14.51 | $13.85 | 182,938,060 |
| 2015-08-11 | $15.23 | $15.77 | $14.68 | $15.10 | $14.41 | 349,152,220 |
| 2015-08-10 | $14.10 | $15.02 | $13.82 | $15.02 | $14.33 | 264,330,790 |
| 2015-08-07 | $13.39 | $13.98 | $13.35 | $13.65 | $13.03 | 151,860,370 |
| 2015-08-06 | $12.47 | $13.50 | $12.35 | $13.20 | $12.60 | 129,542,380 |
| 2015-08-05 | $13.15 | $13.47 | $12.66 | $12.88 | $12.29 | 119,125,230 |
| 2015-08-04 | $12.30 | $13.24 | $12.25 | $13.17 | $12.57 | 112,174,410 |
| 2015-08-03 | $12.85 | $13.19 | $11.99 | $12.05 | $11.50 | 104,517,850 |
| 2015-07-31 | $13.53 | $14.00 | $12.80 | $13.24 | $12.64 | 125,292,960 |
| 2015-07-30 | $13.90 | $14.82 | $13.60 | $13.80 | $13.17 | 217,032,750 |
| 2015-07-29 | $12.85 | $13.81 | $12.51 | $13.79 | $13.16 | 149,634,330 |
| 2015-07-28 | $12.59 | $13.38 | $11.88 | $12.55 | $11.98 | 185,864,680 |
| 2015-07-27 | $14.26 | $14.86 | $13.20 | $13.20 | $12.60 | 172,561,620 |
| 2015-07-24 | $15.19 | $15.48 | $14.50 | $14.67 | $14.00 | 289,473,040 |
| 2015-07-23 | $14.09 | $15.50 | $14.09 | $15.25 | $14.55 | 333,618,150 |
| 2015-07-22 | $14.20 | $14.46 | $13.66 | $14.09 | $13.45 | 174,491,410 |
| 2015-07-21 | $13.90 | $14.80 | $13.60 | $14.32 | $13.67 | 220,732,760 |
| 2015-07-20 | $13.40 | $14.50 | $13.10 | $14.18 | $13.53 | 224,273,370 |
| 2015-07-17 | $12.71 | $13.52 | $12.61 | $13.36 | $12.75 | 171,672,130 |
| 2015-07-16 | $12.23 | $13.10 | $11.19 | $12.54 | $11.97 | 167,842,400 |
| 2015-07-15 | $13.27 | $13.45 | $12.23 | $12.23 | $11.67 | 154,096,560 |
| 2015-07-14 | $13.69 | $14.70 | $13.02 | $13.59 | $12.97 | 306,391,520 |
| 2015-07-13 | $13.00 | $13.76 | $12.70 | $13.76 | $13.13 | 260,601,930 |
| 2015-07-10 | $11.81 | $12.51 | $11.50 | $12.51 | $11.94 | 171,852,070 |
| 2015-07-09 | $10.34 | $11.37 | $9.50 | $11.37 | $10.85 | 218,124,630 |
| 2015-07-08 | $10.34 | $10.70 | $10.34 | $10.34 | $9.87 | 161,899,730 |
| 2015-07-07 | $11.08 | $11.58 | $10.60 | $11.49 | $10.97 | 260,050,740 |
| 2015-07-06 | $12.54 | $12.54 | $10.45 | $11.69 | $11.16 | 223,788,870 |
| 2015-07-03 | $12.61 | $13.07 | $11.39 | $11.40 | $10.88 | 191,372,430 |
| 2015-07-02 | $14.02 | $14.11 | $12.65 | $12.65 | $12.07 | 155,208,260 |
Shanghai Electric Group Company Ltd (601727) News Headlines
Recent Shanghai Electric Group Company Ltd (601727) News
Similar Companies to Shanghai Electric Group Company Ltd (601727) 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 | -- | -- | -- |