China Merchants Energy Shipping Company Ltd (601872) Exchange: SHG
Data as of July 9, 2025
$6.15 ($0.03) 0.49%
China Merchants Energy Shipping Company Ltd - Daily Information
Click for more stock information on China Merchants Energy Shipping Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $6.14 |
| Previous Close | $6.15 |
| High | $6.16 |
| Low | $6.11 |
| Adjusted Open | $6.14 |
| Previous Adjusted Close | $6.15 |
| Adjusted High | $6.16 |
| Adjusted Low | $6.11 |
About China Merchants Energy Shipping Company Ltd (601872)
China Merchants Energy Shipping Co., Ltd. is principally engaged in deep sea shipping business. The Company operates through tanker transportation, bulk cargo vessel transportation as well as liquefied natural gas (LNG) vessel transportation. It also involves in the shipping operation and management business. The Company provides transportation services of oil, iron mineral ores, crops, steel materials, aluminum oxide and LNG.
Invest in China Merchants Energy Shipping Company Ltd (601872)
Historical Stock Data for China Merchants Energy Shipping Company Ltd (601872)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $6.14 | $6.16 | $6.11 | $6.15 | $6.15 | 26,071,850 |
| 2025-07-07 | $6.13 | $6.14 | $6.10 | $6.12 | $6.12 | 21,443,220 |
| 2025-07-04 | $6.14 | $6.17 | $6.12 | $6.13 | $6.13 | 27,512,750 |
| 2025-07-03 | $6.17 | $6.18 | $6.12 | $6.15 | $6.15 | 34,059,620 |
| 2025-07-02 | $6.24 | $6.26 | $6.17 | $6.17 | $6.17 | 40,170,860 |
| 2025-06-30 | $6.22 | $6.27 | $6.19 | $6.26 | $6.26 | 44,421,320 |
| 2025-06-27 | $6.22 | $6.27 | $6.18 | $6.25 | $6.25 | 41,882,420 |
| 2025-06-26 | $6.17 | $6.30 | $6.17 | $6.25 | $6.25 | 60,214,790 |
| 2025-06-25 | $6.14 | $6.21 | $6.10 | $6.20 | $6.20 | 85,667,930 |
| 2025-06-24 | $6.17 | $6.25 | $6.00 | $6.20 | $6.20 | 161,620,230 |
| 2025-06-23 | $6.77 | $6.79 | $6.41 | $6.56 | $6.56 | 146,524,460 |
| 2025-06-20 | $6.48 | $6.60 | $6.42 | $6.52 | $6.52 | 62,948,200 |
| 2025-06-19 | $6.50 | $6.57 | $6.40 | $6.49 | $6.49 | 58,365,370 |
| 2025-06-18 | $6.78 | $6.80 | $6.64 | $6.67 | $6.67 | 59,823,860 |
| 2025-06-17 | $6.60 | $6.76 | $6.51 | $6.69 | $6.69 | 101,749,720 |
| 2025-06-13 | $6.35 | $6.68 | $6.35 | $6.61 | $6.61 | 194,347,200 |
| 2025-06-12 | $6.16 | $6.21 | $6.12 | $6.20 | $6.20 | 40,137,000 |
| 2025-06-11 | $6.15 | $6.18 | $6.10 | $6.16 | $6.16 | 32,568,330 |
| 2025-06-10 | $6.08 | $6.18 | $6.08 | $6.13 | $6.13 | 61,546,690 |
| 2025-06-09 | $6.07 | $6.11 | $6.03 | $6.09 | $6.09 | 39,601,350 |
| 2025-06-06 | $6.04 | $6.10 | $6.02 | $6.09 | $6.09 | 35,420,900 |
| 2025-06-05 | $6.04 | $6.06 | $6.02 | $6.04 | $6.04 | 22,212,040 |
| 2025-06-04 | $6.02 | $6.06 | $6.00 | $6.04 | $6.04 | 31,380,320 |
| 2025-06-03 | $6.03 | $6.08 | $6.01 | $6.03 | $6.03 | 32,654,740 |
| 2025-05-30 | $6.13 | $6.13 | $6.02 | $6.05 | $6.05 | 39,059,120 |
| 2025-05-29 | $6.11 | $6.16 | $6.09 | $6.13 | $6.13 | 29,129,460 |
| 2025-05-28 | $6.06 | $6.15 | $6.03 | $6.12 | $6.12 | 41,715,540 |
| 2025-05-27 | $6.06 | $6.06 | $6.02 | $6.05 | $6.05 | 14,377,780 |
| 2025-05-26 | $6.01 | $6.06 | $5.96 | $6.06 | $6.06 | 28,111,900 |
| 2025-05-23 | $6.09 | $6.10 | $6.01 | $6.02 | $6.02 | 45,931,270 |
| 2025-05-22 | $6.07 | $6.14 | $6.05 | $6.10 | $6.10 | 31,153,420 |
| 2025-05-21 | $6.09 | $6.11 | $6.07 | $6.09 | $6.09 | 28,999,210 |
| 2025-05-20 | $6.14 | $6.14 | $6.05 | $6.09 | $6.09 | 47,964,220 |
| 2025-05-19 | $6.13 | $6.19 | $6.10 | $6.13 | $6.13 | 40,894,820 |
| 2025-05-16 | $6.15 | $6.19 | $6.08 | $6.12 | $6.12 | 53,344,620 |
| 2025-05-15 | $6.40 | $6.44 | $6.18 | $6.18 | $6.18 | 92,724,280 |
| 2025-05-14 | $6.15 | $6.37 | $6.15 | $6.35 | $6.35 | 127,984,110 |
| 2025-05-13 | $6.20 | $6.23 | $6.09 | $6.14 | $6.14 | 88,417,660 |
| 2025-05-12 | $6.04 | $6.10 | $6.01 | $6.08 | $6.08 | 57,938,030 |
| 2025-05-09 | $6.04 | $6.06 | $5.98 | $6.01 | $6.01 | 40,753,700 |
| 2025-05-08 | $6.15 | $6.15 | $6.02 | $6.03 | $6.03 | 93,089,910 |
| 2025-05-07 | $6.18 | $6.21 | $6.06 | $6.19 | $6.19 | 74,025,300 |
| 2025-05-06 | $5.93 | $6.20 | $5.93 | $6.08 | $6.08 | 140,233,810 |
| 2025-04-30 | $5.96 | $6.09 | $5.85 | $5.85 | $5.85 | 67,277,910 |
| 2025-04-29 | $6.07 | $6.13 | $6.01 | $6.03 | $6.03 | 35,360,590 |
| 2025-04-28 | $6.00 | $6.17 | $5.99 | $6.11 | $6.11 | 85,748,860 |
| 2025-04-25 | $5.92 | $5.97 | $5.88 | $5.94 | $5.94 | 33,355,880 |
| 2025-04-24 | $5.92 | $5.98 | $5.89 | $5.93 | $5.93 | 51,895,190 |
| 2025-04-23 | $5.88 | $5.95 | $5.86 | $5.89 | $5.89 | 42,684,380 |
| 2025-04-22 | $5.88 | $5.91 | $5.85 | $5.85 | $5.85 | 33,880,470 |
| 2025-04-21 | $5.83 | $5.89 | $5.81 | $5.87 | $5.87 | 24,931,620 |
| 2025-04-18 | $5.89 | $5.91 | $5.84 | $5.86 | $5.86 | 32,752,720 |
| 2025-04-17 | $5.90 | $5.93 | $5.86 | $5.92 | $5.92 | 33,291,600 |
| 2025-04-16 | $5.89 | $5.94 | $5.84 | $5.94 | $5.94 | 46,867,670 |
| 2025-04-15 | $6.00 | $6.01 | $5.86 | $5.89 | $5.89 | 47,750,480 |
| 2025-04-14 | $6.04 | $6.05 | $5.99 | $5.99 | $5.99 | 45,082,590 |
| 2025-04-11 | $6.18 | $6.18 | $5.98 | $6.01 | $6.01 | 77,300,690 |
| 2025-04-10 | $6.09 | $6.20 | $6.00 | $6.18 | $6.18 | 76,525,300 |
| 2025-04-09 | $6.00 | $6.00 | $5.84 | $5.94 | $5.94 | 80,869,060 |
| 2025-04-08 | $5.79 | $6.04 | $5.74 | $6.04 | $6.04 | 83,870,330 |
| 2025-04-07 | $6.16 | $6.16 | $5.81 | $5.81 | $5.81 | 97,186,190 |
| 2025-04-03 | $6.51 | $6.54 | $6.39 | $6.45 | $6.45 | 49,015,010 |
| 2025-04-02 | $6.62 | $6.69 | $6.53 | $6.56 | $6.56 | 45,533,710 |
| 2025-04-01 | $6.53 | $6.63 | $6.47 | $6.61 | $6.61 | 57,134,010 |
| 2025-03-31 | $6.41 | $6.55 | $6.40 | $6.52 | $6.52 | 73,948,200 |
| 2025-03-28 | $6.46 | $6.56 | $6.36 | $6.38 | $6.38 | 60,151,130 |
| 2025-03-27 | $6.39 | $6.44 | $6.38 | $6.42 | $6.42 | 33,896,100 |
| 2025-03-26 | $6.51 | $6.52 | $6.37 | $6.41 | $6.41 | 47,264,170 |
| 2025-03-25 | $6.48 | $6.52 | $6.43 | $6.50 | $6.50 | 32,991,780 |
| 2025-03-24 | $6.52 | $6.53 | $6.41 | $6.48 | $6.48 | 38,910,040 |
| 2025-03-21 | $6.55 | $6.65 | $6.50 | $6.50 | $6.50 | 64,338,470 |
| 2025-03-20 | $6.39 | $6.60 | $6.39 | $6.52 | $6.52 | 122,406,140 |
| 2025-03-19 | $6.45 | $6.45 | $6.35 | $6.37 | $6.37 | 49,610,650 |
| 2025-03-18 | $6.38 | $6.47 | $6.34 | $6.47 | $6.47 | 65,412,230 |
| 2025-03-17 | $6.40 | $6.41 | $6.35 | $6.37 | $6.37 | 32,968,380 |
| 2025-03-14 | $6.32 | $6.38 | $6.31 | $6.38 | $6.38 | 45,800,210 |
| 2025-03-13 | $6.31 | $6.33 | $6.28 | $6.31 | $6.31 | 27,184,380 |
| 2025-03-12 | $6.37 | $6.38 | $6.30 | $6.31 | $6.31 | 39,222,500 |
| 2025-03-11 | $6.31 | $6.36 | $6.29 | $6.36 | $6.36 | 22,344,200 |
| 2025-03-10 | $6.34 | $6.37 | $6.30 | $6.36 | $6.36 | 29,806,490 |
| 2025-03-07 | $6.25 | $6.42 | $6.23 | $6.37 | $6.37 | 72,838,080 |
| 2025-03-06 | $6.24 | $6.26 | $6.19 | $6.26 | $6.26 | 45,260,240 |
| 2025-03-05 | $6.24 | $6.28 | $6.20 | $6.27 | $6.27 | 29,419,060 |
| 2025-03-04 | $6.23 | $6.27 | $6.21 | $6.26 | $6.26 | 25,253,210 |
| 2025-03-03 | $6.30 | $6.34 | $6.22 | $6.24 | $6.24 | 46,378,960 |
| 2025-02-28 | $6.36 | $6.38 | $6.27 | $6.30 | $6.30 | 53,346,310 |
| 2025-02-27 | $6.30 | $6.38 | $6.29 | $6.38 | $6.38 | 46,885,470 |
| 2025-02-26 | $6.32 | $6.35 | $6.28 | $6.30 | $6.30 | 53,907,510 |
| 2025-02-25 | $6.31 | $6.39 | $6.29 | $6.32 | $6.32 | 39,917,290 |
| 2025-02-24 | $6.44 | $6.44 | $6.31 | $6.34 | $6.34 | 76,529,210 |
| 2025-02-20 | $6.55 | $6.57 | $6.42 | $6.46 | $6.46 | 46,261,140 |
| 2025-02-19 | $6.61 | $6.66 | $6.50 | $6.54 | $6.54 | 61,478,940 |
| 2025-02-18 | $6.77 | $6.78 | $6.62 | $6.65 | $6.65 | 37,771,380 |
| 2025-02-17 | $6.83 | $6.83 | $6.71 | $6.76 | $6.76 | 53,057,490 |
| 2025-02-14 | $6.88 | $6.90 | $6.80 | $6.83 | $6.83 | 39,170,560 |
| 2025-02-13 | $6.97 | $7.01 | $6.88 | $6.88 | $6.88 | 39,236,860 |
| 2025-02-12 | $7.10 | $7.12 | $6.94 | $6.98 | $6.98 | 51,774,060 |
| 2025-02-11 | $6.97 | $7.19 | $6.94 | $7.12 | $7.12 | 74,000,750 |
| 2025-02-10 | $6.96 | $6.99 | $6.86 | $6.98 | $6.98 | 37,136,670 |
| 2025-02-07 | $6.88 | $6.99 | $6.82 | $6.99 | $6.99 | 58,576,370 |
| 2025-02-06 | $7.04 | $7.09 | $6.82 | $6.88 | $6.88 | 80,849,060 |
| 2025-02-05 | $6.99 | $7.14 | $6.97 | $7.10 | $7.10 | 73,803,150 |
| 2025-01-27 | $6.78 | $6.95 | $6.76 | $6.92 | $6.92 | 53,488,870 |
| 2025-01-24 | $6.85 | $6.88 | $6.78 | $6.80 | $6.80 | 40,975,720 |
| 2025-01-23 | $6.90 | $6.95 | $6.81 | $6.87 | $6.87 | 57,546,080 |
| 2025-01-22 | $6.91 | $6.95 | $6.80 | $6.87 | $6.87 | 50,537,020 |
| 2025-01-21 | $6.80 | $7.02 | $6.64 | $7.00 | $7.00 | 80,636,120 |
| 2025-01-20 | $7.06 | $7.07 | $6.78 | $6.80 | $6.80 | 86,112,280 |
| 2025-01-17 | $6.87 | $7.14 | $6.87 | $7.05 | $7.05 | 81,431,140 |
| 2025-01-16 | $6.92 | $7.05 | $6.85 | $6.98 | $6.98 | 81,539,960 |
| 2025-01-15 | $6.85 | $7.07 | $6.71 | $6.95 | $6.95 | 148,754,440 |
| 2025-01-14 | $6.65 | $6.90 | $6.63 | $6.82 | $6.82 | 116,029,110 |
| 2025-01-13 | $6.40 | $6.79 | $6.40 | $6.62 | $6.62 | 150,946,870 |
| 2025-01-09 | $6.55 | $6.58 | $6.36 | $6.37 | $6.37 | 82,984,490 |
| 2025-01-08 | $6.56 | $6.71 | $6.50 | $6.63 | $6.63 | 172,131,150 |
| 2025-01-07 | $6.37 | $6.45 | $6.23 | $6.29 | $6.29 | 46,300,030 |
| 2025-01-06 | $6.26 | $6.38 | $6.21 | $6.33 | $6.33 | 42,760,470 |
| 2025-01-03 | $6.19 | $6.34 | $6.19 | $6.26 | $6.26 | 57,825,690 |
| 2025-01-02 | $6.42 | $6.45 | $6.16 | $6.19 | $6.19 | 70,039,830 |
| 2024-12-31 | $6.52 | $6.55 | $6.40 | $6.41 | $6.41 | 48,379,430 |
| 2024-12-30 | $6.47 | $6.54 | $6.46 | $6.52 | $6.52 | 37,771,940 |
| 2024-12-27 | $6.39 | $6.48 | $6.39 | $6.47 | $6.47 | 37,116,110 |
| 2024-12-26 | $6.49 | $6.49 | $6.38 | $6.42 | $6.42 | 37,417,980 |
| 2024-12-25 | $6.53 | $6.59 | $6.47 | $6.49 | $6.49 | 45,661,050 |
| 2024-12-24 | $6.27 | $6.57 | $6.26 | $6.53 | $6.53 | 112,921,610 |
| 2024-12-23 | $6.18 | $6.31 | $6.18 | $6.29 | $6.29 | 67,518,720 |
| 2024-12-20 | $6.31 | $6.33 | $6.20 | $6.20 | $6.20 | 70,193,050 |
| 2024-12-19 | $6.38 | $6.39 | $6.26 | $6.32 | $6.32 | 52,878,130 |
| 2024-12-18 | $6.34 | $6.51 | $6.33 | $6.41 | $6.41 | 84,274,350 |
| 2024-12-17 | $6.24 | $6.36 | $6.24 | $6.31 | $6.31 | 59,792,420 |
| 2024-12-16 | $6.26 | $6.29 | $6.21 | $6.25 | $6.25 | 38,779,400 |
| 2024-12-13 | $6.45 | $6.46 | $6.25 | $6.26 | $6.26 | 97,741,550 |
| 2024-12-12 | $6.47 | $6.49 | $6.43 | $6.48 | $6.48 | 39,759,550 |
| 2024-12-11 | $6.38 | $6.49 | $6.35 | $6.48 | $6.48 | 62,226,620 |
| 2024-12-10 | $6.51 | $6.54 | $6.37 | $6.37 | $6.37 | 100,600,200 |
| 2024-12-09 | $6.37 | $6.46 | $6.34 | $6.41 | $6.41 | 60,056,580 |
| 2024-12-06 | $6.32 | $6.38 | $6.29 | $6.37 | $6.37 | 54,504,620 |
| 2024-12-05 | $6.39 | $6.40 | $6.30 | $6.31 | $6.31 | 45,198,360 |
| 2024-12-04 | $6.35 | $6.49 | $6.34 | $6.38 | $6.38 | 67,126,610 |
| 2024-12-03 | $6.32 | $6.37 | $6.29 | $6.37 | $6.37 | 58,599,630 |
| 2024-12-02 | $6.29 | $6.35 | $6.27 | $6.33 | $6.33 | 63,053,590 |
| 2024-11-29 | $6.28 | $6.35 | $6.23 | $6.31 | $6.31 | 56,952,510 |
| 2024-11-28 | $6.45 | $6.45 | $6.29 | $6.29 | $6.29 | 67,702,710 |
| 2024-11-27 | $6.50 | $6.50 | $6.37 | $6.45 | $6.45 | 57,241,090 |
| 2024-11-26 | $6.52 | $6.56 | $6.42 | $6.50 | $6.50 | 24,947,950 |
| 2024-11-25 | $6.47 | $6.60 | $6.45 | $6.59 | $6.59 | 38,313,050 |
| 2024-11-22 | $6.75 | $6.75 | $6.48 | $6.48 | $6.48 | 71,714,970 |
| 2024-11-21 | $6.78 | $6.83 | $6.72 | $6.75 | $6.75 | 40,110,420 |
| 2024-11-20 | $6.74 | $6.81 | $6.72 | $6.81 | $6.81 | 45,791,450 |
| 2024-11-19 | $6.74 | $6.78 | $6.64 | $6.76 | $6.76 | 47,057,700 |
| 2024-11-18 | $6.82 | $6.86 | $6.71 | $6.74 | $6.74 | 59,987,350 |
| 2024-11-15 | $6.74 | $6.93 | $6.72 | $6.77 | $6.77 | 69,532,430 |
| 2024-11-14 | $6.92 | $6.94 | $6.75 | $6.76 | $6.76 | 56,769,130 |
| 2024-11-13 | $6.87 | $6.97 | $6.82 | $6.94 | $6.94 | 56,565,240 |
| 2024-11-12 | $6.92 | $7.04 | $6.82 | $6.87 | $6.87 | 74,941,600 |
| 2024-11-11 | $6.85 | $6.94 | $6.75 | $6.94 | $6.94 | 82,139,200 |
| 2024-11-08 | $6.92 | $7.04 | $6.84 | $6.87 | $6.87 | 98,007,550 |
| 2024-11-07 | $6.78 | $6.92 | $6.67 | $6.91 | $6.91 | 96,804,580 |
| 2024-11-06 | $6.82 | $6.84 | $6.73 | $6.76 | $6.76 | 68,259,270 |
| 2024-11-05 | $6.73 | $6.83 | $6.65 | $6.82 | $6.82 | 68,466,270 |
| 2024-11-04 | $6.87 | $6.89 | $6.66 | $6.75 | $6.75 | 71,634,490 |
| 2024-11-01 | $6.71 | $6.91 | $6.68 | $6.87 | $6.87 | 80,481,670 |
| 2024-10-31 | $6.71 | $6.79 | $6.58 | $6.72 | $6.72 | 69,885,940 |
| 2024-10-30 | $6.78 | $6.85 | $6.67 | $6.81 | $6.81 | 83,132,650 |
| 2024-10-29 | $6.95 | $7.01 | $6.73 | $6.79 | $6.79 | 81,847,470 |
| 2024-10-28 | $7.02 | $7.05 | $6.90 | $6.99 | $6.99 | 78,880,110 |
| 2024-10-25 | $7.01 | $7.03 | $6.94 | $7.02 | $7.02 | 45,492,930 |
| 2024-10-24 | $7.12 | $7.12 | $6.96 | $7.03 | $7.03 | 49,910,120 |
| 2024-10-23 | $7.20 | $7.21 | $7.11 | $7.17 | $7.17 | 56,667,920 |
| 2024-10-22 | $7.14 | $7.29 | $7.10 | $7.19 | $7.19 | 52,885,920 |
| 2024-10-21 | $7.30 | $7.30 | $7.06 | $7.18 | $7.18 | 85,051,240 |
| 2024-10-18 | $7.00 | $7.14 | $6.90 | $7.05 | $7.05 | 68,480,890 |
| 2024-10-17 | $7.12 | $7.20 | $6.92 | $6.93 | $6.93 | 49,185,870 |
| 2024-10-16 | $7.01 | $7.15 | $6.95 | $7.09 | $7.09 | 50,877,610 |
| 2024-10-15 | $7.53 | $7.53 | $7.08 | $7.08 | $7.08 | 98,573,940 |
| 2024-10-14 | $7.40 | $7.68 | $7.33 | $7.51 | $7.51 | 96,215,610 |
| 2024-10-11 | $7.45 | $7.49 | $7.17 | $7.25 | $7.25 | 43,997,430 |
| 2024-10-10 | $7.21 | $7.73 | $7.20 | $7.45 | $7.45 | 92,975,310 |
| 2024-10-09 | $7.93 | $7.93 | $7.21 | $7.22 | $7.22 | 103,920,840 |
| 2024-10-08 | $8.79 | $8.83 | $7.78 | $8.01 | $8.01 | 152,182,150 |
| 2024-09-30 | $7.80 | $8.15 | $7.52 | $8.04 | $8.04 | 127,328,210 |
| 2024-09-27 | $7.05 | $7.67 | $7.02 | $7.58 | $7.58 | 77,241,820 |
| 2024-09-26 | $6.83 | $6.98 | $6.69 | $6.97 | $6.97 | 78,997,930 |
| 2024-09-25 | $7.08 | $7.16 | $6.84 | $6.88 | $6.88 | 59,613,380 |
| 2024-09-24 | $6.81 | $7.04 | $6.70 | $7.00 | $7.00 | 39,692,020 |
| 2024-09-23 | $6.68 | $6.84 | $6.59 | $6.77 | $6.77 | 35,725,220 |
| 2024-09-20 | $6.64 | $6.73 | $6.54 | $6.69 | $6.69 | 37,804,400 |
| 2024-09-19 | $6.63 | $6.64 | $6.44 | $6.55 | $6.55 | 31,548,190 |
| 2024-09-18 | $6.44 | $6.59 | $6.40 | $6.58 | $6.58 | 30,132,590 |
| 2024-09-13 | $6.37 | $6.47 | $6.31 | $6.42 | $6.42 | 37,050,740 |
| 2024-09-12 | $6.26 | $6.42 | $6.23 | $6.35 | $6.35 | 38,885,290 |
| 2024-09-11 | $6.39 | $6.42 | $6.15 | $6.23 | $6.23 | 57,581,820 |
| 2024-09-10 | $6.50 | $6.58 | $6.42 | $6.47 | $6.47 | 41,116,460 |
| 2024-09-09 | $6.67 | $6.67 | $6.39 | $6.46 | $6.46 | 77,080,410 |
| 2024-09-06 | $6.88 | $6.96 | $6.63 | $6.67 | $6.67 | 55,603,270 |
| 2024-09-05 | $7.18 | $7.20 | $6.86 | $6.91 | $6.91 | 56,636,680 |
| 2024-09-04 | $7.33 | $7.36 | $7.14 | $7.18 | $7.18 | 34,391,540 |
| 2024-09-03 | $7.25 | $7.45 | $7.16 | $7.40 | $7.40 | 40,858,310 |
| 2024-09-02 | $7.46 | $7.56 | $7.27 | $7.29 | $7.29 | 46,541,790 |
| 2024-08-30 | $7.75 | $7.76 | $7.38 | $7.51 | $7.51 | 66,644,260 |
| 2024-08-29 | $7.75 | $7.96 | $7.46 | $7.75 | $7.75 | 73,240,830 |
| 2024-08-28 | $8.25 | $8.45 | $8.18 | $8.21 | $8.21 | 17,264,490 |
| 2024-08-27 | $8.30 | $8.48 | $8.20 | $8.31 | $8.31 | 24,128,570 |
| 2024-08-26 | $8.13 | $8.32 | $8.13 | $8.25 | $8.25 | 20,816,680 |
| 2024-08-23 | $8.18 | $8.23 | $8.07 | $8.15 | $8.15 | 15,995,830 |
| 2024-08-22 | $8.04 | $8.21 | $7.92 | $8.18 | $8.18 | 20,106,590 |
| 2024-08-21 | $8.16 | $8.24 | $7.97 | $8.12 | $8.12 | 22,290,900 |
| 2024-08-20 | $8.26 | $8.33 | $8.04 | $8.19 | $8.19 | 29,499,100 |
| 2024-08-19 | $8.01 | $8.32 | $7.97 | $8.26 | $8.26 | 36,677,140 |
| 2024-08-16 | $7.69 | $8.24 | $7.67 | $8.07 | $8.07 | 56,799,480 |
| 2024-08-15 | $7.64 | $7.72 | $7.54 | $7.67 | $7.67 | 23,059,270 |
| 2024-08-14 | $7.69 | $7.72 | $7.56 | $7.63 | $7.63 | 12,756,290 |
| 2024-08-13 | $7.77 | $7.84 | $7.65 | $7.73 | $7.73 | 16,503,000 |
| 2024-08-12 | $7.55 | $7.80 | $7.53 | $7.70 | $7.70 | 20,038,720 |
| 2024-08-09 | $7.62 | $7.64 | $7.51 | $7.56 | $7.56 | 20,277,070 |
| 2024-08-08 | $7.85 | $7.88 | $7.53 | $7.58 | $7.58 | 26,987,270 |
| 2024-08-07 | $7.75 | $7.96 | $7.67 | $7.86 | $7.86 | 32,446,390 |
| 2024-08-06 | $7.44 | $7.75 | $7.44 | $7.74 | $7.74 | 42,818,920 |
| 2024-08-05 | $7.76 | $7.83 | $7.40 | $7.43 | $7.43 | 48,368,580 |
| 2024-08-02 | $7.65 | $7.92 | $7.58 | $7.80 | $7.80 | 23,607,350 |
| 2024-08-01 | $7.76 | $7.94 | $7.72 | $7.74 | $7.74 | 27,245,320 |
| 2024-07-31 | $7.64 | $7.84 | $7.43 | $7.80 | $7.80 | 52,389,170 |
| 2024-07-30 | $7.67 | $7.76 | $7.57 | $7.65 | $7.65 | 21,113,050 |
| 2024-07-29 | $7.82 | $7.83 | $7.63 | $7.72 | $7.72 | 25,408,210 |
| 2024-07-26 | $7.70 | $7.82 | $7.58 | $7.78 | $7.78 | 27,408,170 |
| 2024-07-25 | $8.19 | $8.19 | $7.68 | $7.70 | $7.70 | 61,269,140 |
| 2024-07-24 | $8.15 | $8.28 | $7.96 | $8.19 | $8.19 | 43,763,450 |
| 2024-07-23 | $7.95 | $8.35 | $7.95 | $8.11 | $8.11 | 63,422,910 |
| 2024-07-22 | $8.06 | $8.26 | $7.95 | $8.11 | $8.11 | 34,204,410 |
| 2024-07-19 | $8.04 | $8.12 | $7.94 | $8.04 | $8.04 | 27,169,920 |
| 2024-07-18 | $7.90 | $8.09 | $7.80 | $8.06 | $8.06 | 23,621,950 |
| 2024-07-17 | $8.07 | $8.08 | $7.83 | $7.92 | $7.92 | 24,723,850 |
| 2024-07-16 | $7.96 | $8.18 | $7.95 | $8.09 | $8.09 | 25,110,960 |
| 2024-07-15 | $7.94 | $8.04 | $7.83 | $7.95 | $7.95 | 35,186,050 |
| 2024-07-12 | $8.25 | $8.27 | $7.88 | $8.01 | $8.01 | 56,190,530 |
| 2024-07-11 | $8.20 | $8.31 | $8.05 | $8.27 | $8.27 | 30,991,890 |
| 2024-07-10 | $8.46 | $8.47 | $8.11 | $8.14 | $8.14 | 44,304,930 |
| 2024-07-09 | $8.45 | $8.50 | $8.35 | $8.47 | $8.47 | 28,808,580 |
| 2024-07-08 | $8.78 | $8.79 | $8.16 | $8.49 | $8.49 | 62,991,310 |
| 2024-07-05 | $8.60 | $8.88 | $8.47 | $8.80 | $8.80 | 43,454,830 |
| 2024-07-04 | $8.44 | $8.65 | $8.36 | $8.60 | $8.60 | 34,156,680 |
| 2024-07-03 | $8.60 | $8.77 | $8.38 | $8.39 | $8.39 | 29,835,930 |
| 2024-07-02 | $8.78 | $8.89 | $8.48 | $8.57 | $8.57 | 37,531,810 |
| 2024-07-01 | $8.46 | $8.80 | $8.41 | $8.73 | $8.73 | 32,080,560 |
| 2024-06-28 | $8.20 | $8.50 | $8.16 | $8.45 | $8.45 | 40,614,690 |
| 2024-06-27 | $8.30 | $8.33 | $8.13 | $8.15 | $8.15 | 27,353,900 |
| 2024-06-26 | $8.40 | $8.43 | $8.16 | $8.31 | $8.31 | 29,554,800 |
| 2024-06-25 | $8.41 | $8.53 | $8.35 | $8.40 | $8.40 | 24,689,860 |
| 2024-06-24 | $8.61 | $8.63 | $8.44 | $8.47 | $8.47 | 20,857,770 |
| 2024-06-21 | $8.64 | $8.75 | $8.52 | $8.57 | $8.57 | 35,400,100 |
| 2024-06-20 | $8.37 | $8.71 | $8.18 | $8.66 | $8.66 | 59,458,110 |
| 2024-06-19 | $8.31 | $8.44 | $8.20 | $8.36 | $8.36 | 35,160,800 |
| 2024-06-18 | $8.28 | $8.45 | $8.20 | $8.36 | $8.36 | 42,438,880 |
| 2024-06-17 | $8.40 | $8.44 | $8.09 | $8.28 | $8.28 | 74,206,050 |
| 2024-06-14 | $8.66 | $8.67 | $8.32 | $8.42 | $8.42 | 60,918,360 |
| 2024-06-13 | $8.75 | $8.90 | $8.51 | $8.67 | $8.67 | 50,947,250 |
| 2024-06-12 | $8.60 | $8.76 | $8.55 | $8.73 | $8.73 | 45,688,900 |
| 2024-06-11 | $9.35 | $9.36 | $8.41 | $8.68 | $8.68 | 112,410,430 |
| 2024-06-07 | $9.03 | $9.36 | $8.92 | $9.30 | $9.30 | 63,910,580 |
| 2024-06-06 | $8.89 | $9.21 | $8.84 | $8.99 | $8.99 | 65,594,200 |
| 2024-06-05 | $9.11 | $9.14 | $8.78 | $8.84 | $8.84 | 37,269,610 |
| 2024-06-04 | $9.05 | $9.10 | $8.79 | $9.07 | $9.07 | 53,456,320 |
| 2024-06-03 | $8.76 | $9.20 | $8.76 | $9.08 | $9.08 | 71,689,500 |
| 2024-05-31 | $9.12 | $9.13 | $8.65 | $8.87 | $8.87 | 95,315,230 |
| 2024-05-30 | $9.20 | $9.31 | $9.00 | $9.10 | $9.10 | 58,348,000 |
| 2024-05-29 | $9.49 | $9.53 | $9.03 | $9.40 | $9.40 | 81,056,400 |
| 2024-05-28 | $9.22 | $9.56 | $9.21 | $9.53 | $9.53 | 50,734,230 |
| 2024-05-27 | $9.15 | $9.55 | $9.15 | $9.30 | $9.30 | 51,970,100 |
| 2024-05-24 | $9.12 | $9.21 | $8.99 | $9.12 | $9.12 | 26,976,850 |
| 2024-05-23 | $8.97 | $9.22 | $8.96 | $9.10 | $9.10 | 29,448,340 |
| 2024-05-22 | $9.36 | $9.39 | $8.99 | $9.07 | $9.07 | 49,979,730 |
| 2024-05-21 | $9.42 | $9.52 | $9.30 | $9.37 | $9.37 | 29,640,300 |
| 2024-05-20 | $9.16 | $9.50 | $9.15 | $9.48 | $9.48 | 42,315,950 |
| 2024-05-17 | $9.09 | $9.20 | $9.01 | $9.15 | $9.15 | 31,244,470 |
| 2024-05-16 | $9.83 | $9.85 | $9.03 | $9.18 | $9.18 | 92,030,750 |
| 2024-05-15 | $9.41 | $9.95 | $9.28 | $9.83 | $9.83 | 50,172,230 |
| 2024-05-14 | $9.50 | $9.53 | $9.23 | $9.45 | $9.45 | 34,218,970 |
| 2024-05-13 | $9.14 | $9.55 | $9.01 | $9.47 | $9.47 | 81,877,460 |
| 2024-05-10 | $9.09 | $9.21 | $9.04 | $9.14 | $9.14 | 33,232,910 |
| 2024-05-09 | $8.91 | $9.22 | $8.76 | $9.09 | $9.09 | 77,932,440 |
| 2024-05-08 | $8.55 | $8.86 | $8.53 | $8.82 | $8.82 | 50,666,540 |
| 2024-05-07 | $8.64 | $8.72 | $8.48 | $8.53 | $8.53 | 40,940,750 |
| 2024-05-06 | $8.59 | $8.68 | $8.20 | $8.65 | $8.65 | 56,486,860 |
| 2024-04-30 | $8.36 | $8.75 | $8.30 | $8.53 | $8.53 | 49,908,800 |
| 2024-04-29 | $8.52 | $8.55 | $8.14 | $8.28 | $8.28 | 76,937,900 |
| 2024-04-26 | $8.56 | $8.77 | $8.46 | $8.58 | $8.58 | 32,200,750 |
| 2024-04-25 | $8.55 | $8.70 | $8.43 | $8.55 | $8.55 | 29,006,640 |
| 2024-04-24 | $8.42 | $8.55 | $8.30 | $8.55 | $8.55 | 40,172,530 |
| 2024-04-23 | $8.77 | $8.77 | $8.41 | $8.48 | $8.48 | 44,958,770 |
| 2024-04-22 | $8.81 | $9.04 | $8.76 | $8.79 | $8.79 | 38,864,340 |
| 2024-04-19 | $8.59 | $9.06 | $8.55 | $8.87 | $8.87 | 72,985,380 |
| 2024-04-18 | $8.71 | $8.77 | $8.48 | $8.60 | $8.60 | 39,081,140 |
| 2024-04-17 | $8.36 | $8.74 | $8.36 | $8.72 | $8.72 | 35,554,650 |
| 2024-04-16 | $8.57 | $8.70 | $8.42 | $8.49 | $8.49 | 43,524,950 |
| 2024-04-15 | $8.41 | $8.70 | $8.25 | $8.63 | $8.63 | 69,201,240 |
| 2024-04-12 | $8.00 | $8.54 | $7.95 | $8.45 | $8.45 | 77,686,600 |
| 2024-04-11 | $8.02 | $8.12 | $7.95 | $7.97 | $7.97 | 25,158,580 |
| 2024-04-10 | $7.98 | $8.13 | $7.96 | $8.06 | $8.06 | 38,174,490 |
| 2024-04-09 | $8.06 | $8.07 | $7.89 | $7.98 | $7.98 | 31,608,390 |
| 2024-04-08 | $8.20 | $8.30 | $7.92 | $7.99 | $7.99 | 54,789,220 |
| 2024-04-03 | $8.26 | $8.34 | $8.06 | $8.22 | $8.22 | 74,871,430 |
| 2024-04-02 | $7.96 | $8.25 | $7.88 | $8.19 | $8.19 | 57,962,270 |
| 2024-04-01 | $7.91 | $8.12 | $7.61 | $7.96 | $7.96 | 71,150,880 |
| 2024-03-29 | $7.74 | $8.03 | $7.71 | $7.96 | $7.96 | 38,208,410 |
| 2024-03-28 | $7.71 | $7.80 | $7.58 | $7.71 | $7.71 | 31,926,690 |
| 2024-03-27 | $7.78 | $7.86 | $7.72 | $7.74 | $7.74 | 24,136,100 |
| 2024-03-26 | $7.74 | $7.84 | $7.59 | $7.78 | $7.78 | 32,880,820 |
| 2024-03-25 | $7.60 | $7.83 | $7.51 | $7.70 | $7.70 | 36,225,990 |
| 2024-03-22 | $7.83 | $7.83 | $7.58 | $7.67 | $7.67 | 36,751,200 |
| 2024-03-21 | $7.78 | $7.84 | $7.62 | $7.81 | $7.81 | 41,435,600 |
| 2024-03-20 | $7.60 | $7.86 | $7.57 | $7.81 | $7.81 | 39,862,280 |
| 2024-03-19 | $7.80 | $7.98 | $7.59 | $7.65 | $7.65 | 56,440,590 |
| 2024-03-18 | $7.50 | $7.80 | $7.42 | $7.76 | $7.76 | 54,493,590 |
| 2024-03-15 | $7.35 | $7.53 | $7.24 | $7.51 | $7.51 | 44,972,730 |
| 2024-03-14 | $7.24 | $7.42 | $7.20 | $7.39 | $7.39 | 33,683,880 |
| 2024-03-13 | $7.28 | $7.32 | $7.13 | $7.21 | $7.21 | 42,460,600 |
| 2024-03-12 | $7.45 | $7.50 | $7.20 | $7.31 | $7.31 | 58,417,730 |
| 2024-03-11 | $7.51 | $7.55 | $7.38 | $7.51 | $7.51 | 26,109,740 |
| 2024-03-08 | $7.52 | $7.62 | $7.44 | $7.53 | $7.53 | 30,758,780 |
| 2024-03-07 | $7.44 | $7.56 | $7.37 | $7.52 | $7.52 | 43,631,990 |
| 2024-03-06 | $7.66 | $7.67 | $7.38 | $7.45 | $7.45 | 44,479,070 |
| 2024-03-05 | $7.71 | $7.71 | $7.54 | $7.59 | $7.59 | 29,900,520 |
| 2024-03-04 | $7.29 | $7.76 | $7.29 | $7.68 | $7.68 | 68,856,770 |
| 2024-03-01 | $7.16 | $7.27 | $7.08 | $7.21 | $7.21 | 40,907,170 |
| 2024-02-29 | $6.85 | $7.21 | $6.83 | $7.20 | $7.20 | 69,997,380 |
| 2024-02-28 | $6.86 | $6.89 | $6.78 | $6.79 | $6.79 | 29,897,400 |
| 2024-02-27 | $6.86 | $6.88 | $6.77 | $6.86 | $6.86 | 27,074,530 |
| 2024-02-26 | $6.93 | $6.96 | $6.83 | $6.87 | $6.87 | 26,931,170 |
| 2024-02-23 | $7.14 | $7.17 | $6.90 | $6.94 | $6.94 | 36,199,570 |
| 2024-02-22 | $7.00 | $7.12 | $6.95 | $7.12 | $7.12 | 29,405,410 |
| 2024-02-21 | $6.97 | $7.13 | $6.92 | $7.00 | $7.00 | 28,537,750 |
| 2024-02-20 | $7.13 | $7.19 | $6.95 | $6.99 | $6.99 | 46,692,630 |
| 2024-02-19 | $6.77 | $7.13 | $6.77 | $7.13 | $7.13 | 50,169,840 |
| 2024-02-08 | $6.78 | $6.78 | $6.57 | $6.70 | $6.70 | 50,295,010 |
| 2024-02-07 | $6.56 | $6.75 | $6.45 | $6.75 | $6.75 | 36,199,340 |
| 2024-02-06 | $6.35 | $6.59 | $6.22 | $6.54 | $6.54 | 34,909,380 |
| 2024-02-05 | $6.34 | $6.41 | $6.20 | $6.33 | $6.33 | 42,902,890 |
| 2024-02-02 | $6.37 | $6.42 | $6.16 | $6.33 | $6.33 | 46,124,200 |
| 2024-02-01 | $6.48 | $6.55 | $6.35 | $6.37 | $6.37 | 30,415,980 |
| 2024-01-31 | $6.56 | $6.66 | $6.49 | $6.53 | $6.53 | 32,050,020 |
| 2024-01-30 | $6.67 | $6.75 | $6.51 | $6.53 | $6.53 | 30,770,670 |
| 2024-01-29 | $6.75 | $6.88 | $6.68 | $6.71 | $6.71 | 31,193,920 |
| 2024-01-26 | $6.60 | $6.80 | $6.54 | $6.74 | $6.74 | 44,926,090 |
| 2024-01-25 | $6.52 | $6.64 | $6.48 | $6.62 | $6.62 | 33,269,840 |
| 2024-01-24 | $6.41 | $6.55 | $6.31 | $6.50 | $6.50 | 31,143,320 |
| 2024-01-23 | $6.28 | $6.45 | $6.21 | $6.38 | $6.38 | 29,474,450 |
| 2024-01-22 | $6.46 | $6.48 | $6.24 | $6.30 | $6.30 | 37,018,060 |
| 2024-01-19 | $6.58 | $6.58 | $6.37 | $6.43 | $6.43 | 41,348,650 |
| 2024-01-18 | $6.58 | $6.62 | $6.43 | $6.58 | $6.58 | 49,648,260 |
| 2024-01-17 | $6.72 | $6.75 | $6.57 | $6.58 | $6.58 | 36,098,600 |
| 2024-01-16 | $6.61 | $6.72 | $6.58 | $6.72 | $6.72 | 44,296,890 |
| 2024-01-15 | $6.46 | $6.82 | $6.46 | $6.67 | $6.67 | 75,790,190 |
| 2024-01-12 | $6.40 | $6.60 | $6.40 | $6.45 | $6.45 | 41,564,370 |
| 2024-01-11 | $6.24 | $6.40 | $6.22 | $6.37 | $6.37 | 37,749,000 |
| 2024-01-10 | $6.27 | $6.34 | $6.22 | $6.26 | $6.26 | 30,409,600 |
| 2024-01-09 | $6.41 | $6.46 | $6.21 | $6.27 | $6.27 | 57,796,000 |
| 2024-01-08 | $6.52 | $6.57 | $6.40 | $6.49 | $6.49 | 47,277,710 |
| 2024-01-05 | $6.40 | $6.58 | $6.39 | $6.46 | $6.46 | 65,864,510 |
| 2024-01-04 | $6.37 | $6.54 | $6.33 | $6.46 | $6.46 | 78,524,830 |
| 2024-01-03 | $6.08 | $6.38 | $6.03 | $6.32 | $6.32 | 86,732,320 |
| 2024-01-02 | $5.92 | $6.08 | $5.92 | $6.05 | $6.05 | 57,464,480 |
| 2024-01-01 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2023-12-29 | $5.85 | $5.89 | $5.82 | $5.88 | $5.88 | 42,255,100 |
| 2023-12-28 | $5.99 | $5.99 | $5.83 | $5.90 | $5.90 | 56,607,790 |
| 2023-12-27 | $5.87 | $6.13 | $5.86 | $6.00 | $6.00 | 58,910,790 |
| 2023-12-26 | $5.84 | $5.92 | $5.80 | $5.87 | $5.87 | 20,977,010 |
| 2023-12-25 | $5.96 | $5.96 | $5.77 | $5.85 | $5.85 | 41,606,950 |
| 2023-12-22 | $5.99 | $6.11 | $5.92 | $6.05 | $6.05 | 57,804,360 |
| 2023-12-21 | $5.87 | $5.97 | $5.78 | $5.94 | $5.94 | 46,944,520 |
| 2023-12-20 | $5.81 | $6.03 | $5.79 | $5.87 | $5.87 | 40,570,980 |
| 2023-12-19 | $5.99 | $6.10 | $5.81 | $5.88 | $5.88 | 53,784,250 |
| 2023-12-18 | $5.87 | $6.08 | $5.85 | $5.95 | $5.95 | 96,566,300 |
| 2023-12-15 | $5.69 | $5.71 | $5.60 | $5.63 | $5.63 | 20,567,530 |
| 2023-12-14 | $5.77 | $5.81 | $5.66 | $5.67 | $5.67 | 18,895,920 |
| 2023-12-13 | $5.83 | $5.83 | $5.73 | $5.74 | $5.74 | 16,442,050 |
| 2023-12-12 | $5.85 | $5.86 | $5.77 | $5.84 | $5.84 | 16,492,470 |
| 2023-12-11 | $5.73 | $5.87 | $5.66 | $5.86 | $5.86 | 24,648,140 |
| 2023-12-08 | $5.82 | $5.84 | $5.73 | $5.75 | $5.75 | 20,791,670 |
| 2023-12-07 | $5.86 | $5.86 | $5.76 | $5.80 | $5.80 | 23,815,700 |
| 2023-12-06 | $5.86 | $5.90 | $5.72 | $5.88 | $5.88 | 30,434,600 |
| 2023-12-05 | $6.09 | $6.09 | $5.93 | $5.93 | $5.93 | 27,700,010 |
| 2023-12-04 | $6.00 | $6.14 | $5.98 | $6.08 | $6.08 | 42,909,090 |
| 2023-12-01 | $6.03 | $6.07 | $5.93 | $5.99 | $5.99 | 27,079,820 |
| 2023-11-30 | $6.09 | $6.13 | $5.96 | $6.01 | $6.01 | 44,603,910 |
| 2023-11-29 | $6.01 | $6.09 | $5.97 | $6.01 | $6.01 | 26,479,620 |
| 2023-11-28 | $6.07 | $6.10 | $5.99 | $6.02 | $6.02 | 17,061,890 |
| 2023-11-27 | $5.94 | $6.08 | $5.91 | $6.07 | $6.07 | 37,532,940 |
| 2023-11-24 | $6.00 | $6.01 | $5.89 | $5.92 | $5.92 | 24,754,910 |
| 2023-11-23 | $5.90 | $6.01 | $5.86 | $6.00 | $6.00 | 27,271,100 |
| 2023-11-22 | $5.98 | $5.99 | $5.86 | $5.92 | $5.92 | 44,647,900 |
| 2023-11-21 | $5.98 | $6.07 | $5.97 | $6.00 | $6.00 | 35,881,780 |
| 2023-11-20 | $6.14 | $6.14 | $5.95 | $5.99 | $5.99 | 49,031,800 |
| 2023-11-17 | $6.17 | $6.26 | $6.09 | $6.12 | $6.12 | 29,050,520 |
| 2023-11-16 | $6.13 | $6.17 | $6.11 | $6.15 | $6.15 | 16,359,530 |
| 2023-11-15 | $6.18 | $6.19 | $6.11 | $6.15 | $6.15 | 22,345,070 |
| 2023-11-14 | $6.19 | $6.21 | $6.12 | $6.16 | $6.16 | 19,746,730 |
| 2023-11-13 | $6.21 | $6.24 | $6.11 | $6.18 | $6.18 | 21,128,520 |
| 2023-11-10 | $6.20 | $6.28 | $6.17 | $6.21 | $6.21 | 24,067,410 |
| 2023-11-09 | $6.24 | $6.30 | $6.20 | $6.21 | $6.21 | 20,403,960 |
| 2023-11-08 | $6.32 | $6.32 | $6.20 | $6.28 | $6.28 | 29,514,800 |
| 2023-11-07 | $6.48 | $6.49 | $6.28 | $6.37 | $6.37 | 23,955,590 |
| 2023-11-06 | $6.58 | $6.58 | $6.32 | $6.48 | $6.48 | 40,681,770 |
| 2023-11-03 | $6.55 | $6.63 | $6.42 | $6.59 | $6.59 | 32,288,100 |
| 2023-11-02 | $6.44 | $6.68 | $6.40 | $6.52 | $6.52 | 32,871,760 |
| 2023-11-01 | $6.45 | $6.46 | $6.36 | $6.43 | $6.43 | 23,351,060 |
| 2023-10-31 | $6.36 | $6.48 | $6.26 | $6.43 | $6.43 | 30,240,720 |
| 2023-10-30 | $6.36 | $6.54 | $6.36 | $6.42 | $6.42 | 26,791,280 |
| 2023-10-27 | $6.24 | $6.35 | $6.20 | $6.31 | $6.31 | 24,336,370 |
| 2023-10-26 | $6.37 | $6.40 | $6.16 | $6.26 | $6.26 | 33,648,620 |
| 2023-10-25 | $6.27 | $6.53 | $6.27 | $6.43 | $6.43 | 28,953,700 |
| 2023-10-24 | $6.16 | $6.30 | $6.14 | $6.27 | $6.27 | 19,127,030 |
| 2023-10-23 | $6.36 | $6.36 | $6.11 | $6.17 | $6.17 | 20,746,600 |
| 2023-10-20 | $6.32 | $6.48 | $6.31 | $6.37 | $6.37 | 24,056,240 |
| 2023-10-19 | $6.57 | $6.58 | $6.38 | $6.39 | $6.39 | 23,932,000 |
| 2023-10-18 | $6.59 | $6.80 | $6.51 | $6.57 | $6.57 | 41,956,250 |
| 2023-10-17 | $6.61 | $6.62 | $6.43 | $6.56 | $6.56 | 43,128,620 |
| 2023-10-16 | $6.29 | $6.72 | $6.28 | $6.64 | $6.64 | 62,482,390 |
| 2023-10-13 | $6.30 | $6.35 | $6.23 | $6.24 | $6.24 | 20,005,270 |
| 2023-10-12 | $6.21 | $6.36 | $6.21 | $6.29 | $6.29 | 26,196,510 |
| 2023-10-11 | $6.37 | $6.40 | $6.23 | $6.26 | $6.26 | 37,111,560 |
| 2023-10-10 | $6.49 | $6.53 | $6.33 | $6.35 | $6.35 | 22,652,450 |
| 2023-10-09 | $6.45 | $6.50 | $6.30 | $6.43 | $6.43 | 33,920,950 |
| 2023-09-28 | $6.58 | $6.62 | $6.38 | $6.43 | $6.43 | 28,513,080 |
| 2023-09-27 | $6.67 | $6.73 | $6.52 | $6.55 | $6.55 | 44,867,670 |
| 2023-09-26 | $6.73 | $6.80 | $6.64 | $6.65 | $6.65 | 27,371,730 |
| 2023-09-25 | $6.73 | $6.80 | $6.63 | $6.70 | $6.70 | 47,923,820 |
| 2023-09-22 | $6.72 | $6.83 | $6.62 | $6.74 | $6.74 | 84,037,770 |
| 2023-09-21 | $6.18 | $6.70 | $6.18 | $6.62 | $6.62 | 116,212,770 |
| 2023-09-20 | $6.16 | $6.20 | $6.07 | $6.17 | $6.17 | 37,921,770 |
| 2023-09-19 | $6.05 | $6.20 | $6.05 | $6.11 | $6.11 | 38,507,520 |
| 2023-09-18 | $6.01 | $6.11 | $5.94 | $6.09 | $6.09 | 30,375,480 |
| 2023-09-15 | $5.96 | $6.18 | $5.94 | $5.98 | $5.98 | 55,428,210 |
| 2023-09-14 | $5.83 | $5.95 | $5.80 | $5.93 | $5.93 | 35,140,950 |
| 2023-09-13 | $5.83 | $5.92 | $5.79 | $5.83 | $5.83 | 23,729,090 |
| 2023-09-12 | $5.84 | $5.87 | $5.78 | $5.82 | $5.82 | 20,668,750 |
| 2023-09-11 | $5.83 | $5.90 | $5.80 | $5.88 | $5.88 | 29,734,370 |
| 2023-09-08 | $5.83 | $5.84 | $5.75 | $5.83 | $5.83 | 15,260,220 |
| 2023-09-07 | $5.82 | $5.89 | $5.80 | $5.82 | $5.82 | 28,847,060 |
| 2023-09-06 | $6.08 | $6.08 | $5.68 | $5.89 | $5.89 | 92,197,190 |
| 2023-09-05 | $6.29 | $6.29 | $6.10 | $6.12 | $6.12 | 28,318,860 |
| 2023-09-04 | $6.15 | $6.35 | $6.10 | $6.29 | $6.29 | 48,862,520 |
| 2023-09-01 | $5.89 | $6.14 | $5.87 | $6.12 | $6.12 | 46,173,570 |
| 2023-08-31 | $6.08 | $6.10 | $5.78 | $5.89 | $5.89 | 47,923,780 |
| 2023-08-30 | $6.23 | $6.35 | $5.99 | $6.07 | $6.07 | 51,680,200 |
| 2023-08-29 | $6.18 | $6.26 | $6.08 | $6.22 | $6.22 | 38,033,150 |
| 2023-08-28 | $6.29 | $6.40 | $6.14 | $6.18 | $6.18 | 38,529,350 |
| 2023-08-25 | $6.08 | $6.13 | $6.02 | $6.07 | $6.07 | 15,724,410 |
| 2023-08-24 | $6.16 | $6.21 | $6.10 | $6.12 | $6.12 | 16,047,280 |
| 2023-08-23 | $6.09 | $6.25 | $6.07 | $6.15 | $6.15 | 33,262,620 |
| 2023-08-22 | $6.04 | $6.18 | $5.94 | $6.10 | $6.10 | 27,696,560 |
| 2023-08-21 | $6.33 | $6.34 | $6.04 | $6.04 | $6.04 | 34,336,860 |
| 2023-08-18 | $6.26 | $6.48 | $6.22 | $6.28 | $6.28 | 42,386,300 |
| 2023-08-17 | $6.08 | $6.27 | $6.03 | $6.24 | $6.24 | 19,287,250 |
| 2023-08-16 | $6.17 | $6.21 | $6.08 | $6.12 | $6.12 | 21,782,580 |
| 2023-08-15 | $6.24 | $6.26 | $6.14 | $6.21 | $6.21 | 19,696,240 |
| 2023-08-14 | $6.18 | $6.34 | $6.15 | $6.25 | $6.25 | 20,804,540 |
| 2023-08-11 | $6.50 | $6.50 | $6.20 | $6.23 | $6.23 | 39,397,260 |
| 2023-08-10 | $6.27 | $6.63 | $6.27 | $6.52 | $6.52 | 47,033,610 |
| 2023-08-09 | $6.22 | $6.32 | $6.20 | $6.26 | $6.26 | 16,761,460 |
| 2023-08-08 | $6.27 | $6.30 | $6.23 | $6.24 | $6.24 | 12,413,020 |
| 2023-08-07 | $6.33 | $6.34 | $6.26 | $6.29 | $6.29 | 17,478,890 |
| 2023-08-04 | $6.38 | $6.47 | $6.32 | $6.34 | $6.34 | 20,621,270 |
| 2023-08-03 | $6.40 | $6.42 | $6.21 | $6.35 | $6.35 | 34,638,380 |
| 2023-08-02 | $6.53 | $6.59 | $6.40 | $6.41 | $6.41 | 25,237,550 |
| 2023-08-01 | $6.36 | $6.67 | $6.34 | $6.59 | $6.59 | 64,953,860 |
| 2023-07-31 | $6.46 | $6.47 | $6.13 | $6.39 | $6.39 | 52,733,870 |
| 2023-07-28 | $6.31 | $6.47 | $6.30 | $6.41 | $6.41 | 27,002,250 |
| 2023-07-27 | $6.45 | $6.48 | $6.32 | $6.33 | $6.33 | 16,432,240 |
| 2023-07-26 | $6.39 | $6.48 | $6.35 | $6.39 | $6.39 | 16,799,380 |
| 2023-07-25 | $6.38 | $6.47 | $6.35 | $6.41 | $6.41 | 19,683,760 |
| 2023-07-24 | $6.34 | $6.42 | $6.29 | $6.32 | $6.32 | 14,303,840 |
| 2023-07-21 | $6.38 | $6.40 | $6.30 | $6.35 | $6.35 | 20,237,970 |
| 2023-07-20 | $6.49 | $6.51 | $6.37 | $6.38 | $6.38 | 27,326,750 |
| 2023-07-19 | $6.41 | $6.53 | $6.39 | $6.50 | $6.50 | 27,625,050 |
| 2023-07-18 | $6.37 | $6.46 | $6.30 | $6.40 | $6.40 | 27,069,000 |
| 2023-07-17 | $6.46 | $6.50 | $6.37 | $6.41 | $6.41 | 23,228,120 |
| 2023-07-14 | $6.47 | $6.60 | $6.35 | $6.48 | $6.48 | 43,305,390 |
| 2023-07-13 | $6.23 | $6.49 | $6.23 | $6.44 | $6.44 | 55,769,120 |
| 2023-07-12 | $6.09 | $6.30 | $6.09 | $6.19 | $6.19 | 51,690,430 |
| 2023-07-11 | $6.08 | $6.10 | $6.03 | $6.09 | $6.09 | 15,908,570 |
| 2023-07-10 | $6.16 | $6.18 | $6.02 | $6.08 | $6.08 | 25,873,780 |
| 2023-07-07 | $6.11 | $6.25 | $6.03 | $6.13 | $6.13 | 44,821,780 |
| 2023-07-06 | $6.03 | $6.18 | $6.01 | $6.06 | $6.06 | 25,596,460 |
| 2023-07-05 | $6.09 | $6.09 | $6.00 | $6.03 | $6.03 | 18,312,540 |
| 2023-07-04 | $6.08 | $6.19 | $6.02 | $6.08 | $6.08 | 37,939,910 |
| 2023-07-03 | $5.81 | $6.11 | $5.79 | $6.08 | $6.08 | 58,888,650 |
| 2023-06-30 | $5.62 | $5.82 | $5.59 | $5.79 | $5.79 | 45,660,680 |
| 2023-06-29 | $5.71 | $5.72 | $5.60 | $5.62 | $5.62 | 33,599,050 |
| 2023-06-28 | $5.70 | $5.72 | $5.59 | $5.70 | $5.70 | 26,814,530 |
| 2023-06-27 | $5.62 | $5.71 | $5.59 | $5.70 | $5.70 | 26,114,450 |
| 2023-06-26 | $5.71 | $5.73 | $5.60 | $5.62 | $5.62 | 39,133,530 |
| 2023-06-21 | $5.81 | $5.87 | $5.76 | $5.76 | $5.76 | 20,624,230 |
| 2023-06-20 | $6.08 | $6.10 | $5.82 | $5.83 | $5.83 | 40,262,250 |
| 2023-06-19 | $6.19 | $6.38 | $6.17 | $6.20 | $6.01 | 58,541,920 |
| 2023-06-16 | $6.12 | $6.29 | $6.11 | $6.19 | $6.00 | 45,241,800 |
| 2023-06-15 | $6.20 | $6.28 | $6.03 | $6.12 | $5.94 | 63,264,970 |
| 2023-06-14 | $6.14 | $6.28 | $6.07 | $6.25 | $6.06 | 74,242,110 |
| 2023-06-13 | $6.18 | $6.29 | $5.99 | $6.06 | $5.88 | 60,584,160 |
| 2023-06-12 | $6.03 | $6.18 | $5.97 | $6.06 | $5.88 | 62,240,240 |
| 2023-06-09 | $5.82 | $6.11 | $5.82 | $6.03 | $5.85 | 129,720,620 |
| 2023-06-08 | $5.71 | $5.85 | $5.70 | $5.77 | $5.60 | 38,857,330 |
| 2023-06-07 | $5.77 | $5.82 | $5.68 | $5.74 | $5.57 | 25,087,570 |
| 2023-06-06 | $5.81 | $5.87 | $5.75 | $5.77 | $5.60 | 22,334,600 |
| 2023-06-05 | $5.98 | $6.02 | $5.81 | $5.83 | $5.66 | 45,195,970 |
| 2023-06-02 | $5.71 | $6.04 | $5.70 | $6.01 | $5.83 | 73,024,600 |
| 2023-06-01 | $5.66 | $5.75 | $5.62 | $5.71 | $5.54 | 24,679,270 |
| 2023-05-31 | $5.77 | $5.77 | $5.65 | $5.71 | $5.54 | 28,897,650 |
| 2023-05-30 | $5.80 | $5.82 | $5.70 | $5.80 | $5.63 | 18,764,200 |
| 2023-05-29 | $5.75 | $5.84 | $5.70 | $5.81 | $5.64 | 27,705,410 |
| 2023-05-26 | $5.77 | $5.79 | $5.63 | $5.73 | $5.56 | 27,299,150 |
| 2023-05-25 | $5.81 | $5.83 | $5.65 | $5.76 | $5.59 | 54,133,060 |
| 2023-05-24 | $5.88 | $5.91 | $5.84 | $5.85 | $5.67 | 23,595,610 |
| 2023-05-23 | $6.05 | $6.05 | $5.86 | $5.90 | $5.72 | 38,858,040 |
| 2023-05-22 | $5.87 | $6.06 | $5.86 | $6.05 | $5.87 | 49,545,480 |
| 2023-05-19 | $5.94 | $5.94 | $5.82 | $5.87 | $5.69 | 28,000,910 |
| 2023-05-18 | $6.01 | $6.04 | $5.87 | $5.92 | $5.74 | 38,836,670 |
| 2023-05-17 | $6.00 | $6.03 | $5.96 | $5.99 | $5.81 | 26,985,350 |
| 2023-05-16 | $6.08 | $6.17 | $6.00 | $6.02 | $5.84 | 33,635,260 |
| 2023-05-15 | $5.89 | $6.08 | $5.86 | $6.07 | $5.89 | 39,845,550 |
| 2023-05-12 | $6.05 | $6.10 | $5.89 | $5.91 | $5.73 | 46,730,370 |
| 2023-05-11 | $5.98 | $6.11 | $5.91 | $6.03 | $5.85 | 35,680,790 |
| 2023-05-10 | $6.12 | $6.15 | $5.91 | $5.96 | $5.78 | 67,843,850 |
| 2023-05-09 | $6.22 | $6.37 | $6.08 | $6.15 | $5.97 | 72,164,900 |
| 2023-05-08 | $6.12 | $6.27 | $6.07 | $6.16 | $5.98 | 57,716,580 |
| 2023-05-05 | $6.34 | $6.38 | $6.03 | $6.12 | $5.94 | 72,074,790 |
| 2023-05-04 | $6.60 | $6.63 | $6.30 | $6.33 | $6.14 | 62,130,540 |
| 2023-05-03 | $6.63 | $6.63 | $6.63 | $6.63 | $6.43 | 0 |
| 2023-05-02 | $6.63 | $6.63 | $6.63 | $6.63 | $6.43 | 0 |
| 2023-04-28 | $6.60 | $6.73 | $6.57 | $6.63 | $6.63 | 34,557,930 |
| 2023-04-27 | $6.68 | $6.71 | $6.51 | $6.62 | $6.62 | 28,498,220 |
| 2023-04-26 | $6.73 | $6.81 | $6.58 | $6.69 | $6.69 | 35,599,080 |
| 2023-04-25 | $6.85 | $6.95 | $6.59 | $6.72 | $6.72 | 35,497,020 |
| 2023-04-24 | $6.97 | $7.00 | $6.73 | $6.80 | $6.80 | 33,468,090 |
| 2023-04-21 | $7.10 | $7.17 | $6.97 | $6.97 | $6.97 | 44,534,730 |
| 2023-04-20 | $7.21 | $7.28 | $7.11 | $7.17 | $7.17 | 34,635,670 |
| 2023-04-19 | $7.33 | $7.37 | $7.25 | $7.27 | $7.27 | 22,823,260 |
| 2023-04-18 | $7.32 | $7.39 | $7.19 | $7.32 | $7.32 | 33,458,990 |
| 2023-04-17 | $7.11 | $7.38 | $7.00 | $7.31 | $7.31 | 65,243,320 |
| 2023-04-14 | $6.95 | $7.16 | $6.95 | $7.10 | $7.10 | 44,834,380 |
| 2023-04-13 | $6.84 | $7.09 | $6.81 | $6.95 | $6.95 | 43,243,440 |
| 2023-04-12 | $6.75 | $6.90 | $6.69 | $6.84 | $6.84 | 33,907,250 |
| 2023-04-11 | $6.76 | $6.78 | $6.64 | $6.72 | $6.72 | 30,811,810 |
| 2023-04-10 | $6.76 | $6.89 | $6.72 | $6.81 | $6.81 | 48,991,440 |
| 2023-04-07 | $6.50 | $6.86 | $6.48 | $6.72 | $6.72 | 49,678,680 |
| 2023-04-06 | $6.34 | $6.61 | $6.28 | $6.55 | $6.55 | 69,670,660 |
| 2023-04-05 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2023-04-04 | $6.39 | $6.44 | $6.23 | $6.35 | $6.35 | 104,822,300 |
| 2023-04-03 | $6.78 | $6.78 | $6.33 | $6.45 | $6.45 | 178,852,810 |
| 2023-03-31 | $7.06 | $7.10 | $6.93 | $7.01 | $7.01 | 34,216,460 |
| 2023-03-30 | $6.92 | $7.11 | $6.71 | $7.07 | $7.07 | 54,285,440 |
| 2023-03-29 | $6.97 | $7.02 | $6.83 | $6.89 | $6.89 | 35,112,010 |
| 2023-03-28 | $7.09 | $7.18 | $6.92 | $6.97 | $6.97 | 45,205,180 |
| 2023-03-27 | $7.02 | $7.13 | $6.79 | $7.01 | $7.01 | 58,924,740 |
| 2023-03-24 | $7.09 | $7.11 | $6.90 | $6.99 | $6.99 | 40,557,350 |
| 2023-03-23 | $7.03 | $7.16 | $7.01 | $7.11 | $7.11 | 48,772,630 |
| 2023-03-22 | $7.40 | $7.43 | $7.12 | $7.22 | $7.22 | 50,598,140 |
| 2023-03-21 | $7.30 | $7.44 | $7.27 | $7.31 | $7.31 | 57,083,780 |
| 2023-03-20 | $7.31 | $7.41 | $7.17 | $7.18 | $7.18 | 55,416,420 |
| 2023-03-17 | $7.28 | $7.40 | $7.25 | $7.29 | $7.29 | 60,173,250 |
| 2023-03-16 | $7.74 | $7.76 | $7.25 | $7.33 | $7.33 | 117,365,500 |
| 2023-03-15 | $7.56 | $7.98 | $7.51 | $7.92 | $7.92 | 76,290,140 |
| 2023-03-14 | $7.77 | $7.77 | $7.39 | $7.48 | $7.48 | 81,325,640 |
| 2023-03-13 | $7.88 | $8.00 | $7.77 | $7.90 | $7.90 | 49,132,060 |
| 2023-03-10 | $7.97 | $8.09 | $7.80 | $7.95 | $7.95 | 83,990,430 |
| 2023-03-09 | $7.78 | $8.05 | $7.71 | $8.02 | $8.02 | 140,860,630 |
| 2023-03-08 | $7.27 | $7.38 | $7.19 | $7.33 | $7.33 | 37,889,030 |
| 2023-03-07 | $7.44 | $7.50 | $7.20 | $7.29 | $7.29 | 53,191,850 |
| 2023-03-06 | $7.59 | $7.72 | $7.48 | $7.52 | $7.52 | 51,037,750 |
| 2023-03-03 | $7.62 | $7.76 | $7.53 | $7.65 | $7.65 | 59,489,230 |
| 2023-03-02 | $7.65 | $7.73 | $7.46 | $7.59 | $7.59 | 65,437,390 |
| 2023-03-01 | $7.13 | $7.70 | $7.07 | $7.62 | $7.62 | 139,205,800 |
| 2023-02-28 | $7.13 | $7.14 | $7.00 | $7.04 | $7.04 | 36,240,510 |
| 2023-02-27 | $7.10 | $7.25 | $6.95 | $7.15 | $7.15 | 55,081,780 |
| 2023-02-24 | $7.20 | $7.38 | $7.08 | $7.18 | $7.18 | 82,578,980 |
| 2023-02-23 | $7.08 | $7.12 | $6.91 | $6.97 | $6.97 | 42,638,900 |
| 2023-02-22 | $7.14 | $7.17 | $7.06 | $7.09 | $7.09 | 31,188,150 |
| 2023-02-21 | $7.13 | $7.20 | $7.00 | $7.10 | $7.10 | 48,735,780 |
| 2023-02-20 | $7.04 | $7.17 | $6.99 | $7.09 | $7.09 | 39,214,840 |
| 2023-02-17 | $6.92 | $7.13 | $6.92 | $7.00 | $7.00 | 50,117,430 |
| 2023-02-16 | $7.09 | $7.12 | $6.88 | $6.93 | $6.93 | 50,840,930 |
| 2023-02-15 | $7.28 | $7.33 | $7.00 | $7.11 | $7.11 | 57,530,210 |
| 2023-02-14 | $7.18 | $7.35 | $7.17 | $7.27 | $7.27 | 63,050,530 |
| 2023-02-13 | $7.34 | $7.37 | $7.03 | $7.09 | $7.09 | 100,150,200 |
| 2023-02-10 | $7.30 | $7.39 | $7.19 | $7.38 | $7.38 | 68,256,740 |
| 2023-02-09 | $7.12 | $7.21 | $7.04 | $7.18 | $7.18 | 58,194,580 |
| 2023-02-08 | $6.89 | $7.26 | $6.84 | $7.14 | $7.14 | 88,900,710 |
| 2023-02-07 | $6.89 | $6.98 | $6.83 | $6.89 | $6.89 | 55,897,670 |
| 2023-02-06 | $6.74 | $6.93 | $6.68 | $6.81 | $6.81 | 61,297,700 |
| 2023-02-03 | $6.57 | $6.86 | $6.55 | $6.79 | $6.79 | 96,849,180 |
| 2023-02-02 | $6.53 | $6.76 | $6.46 | $6.59 | $6.59 | 67,238,010 |
| 2023-02-01 | $6.41 | $6.56 | $6.30 | $6.55 | $6.55 | 67,143,590 |
| 2023-01-31 | $6.29 | $6.46 | $6.27 | $6.39 | $6.39 | 57,052,760 |
| 2023-01-30 | $6.42 | $6.42 | $6.24 | $6.27 | $6.27 | 51,960,530 |
| 2023-01-20 | $6.31 | $6.40 | $6.27 | $6.34 | $6.34 | 49,236,760 |
| 2023-01-19 | $6.25 | $6.32 | $6.21 | $6.30 | $6.30 | 34,697,380 |
| 2023-01-18 | $6.08 | $6.31 | $6.07 | $6.29 | $6.29 | 81,664,160 |
| 2023-01-17 | $6.14 | $6.14 | $6.00 | $6.04 | $6.04 | 30,121,510 |
| 2023-01-16 | $6.05 | $6.15 | $6.02 | $6.13 | $6.13 | 46,510,210 |
| 2023-01-13 | $6.06 | $6.18 | $6.04 | $6.07 | $6.07 | 57,716,660 |
| 2023-01-12 | $5.87 | $6.17 | $5.84 | $6.07 | $6.07 | 76,216,110 |
| 2023-01-11 | $5.75 | $6.02 | $5.75 | $5.93 | $5.93 | 66,051,910 |
| 2023-01-10 | $5.85 | $5.86 | $5.71 | $5.75 | $5.75 | 33,318,420 |
| 2023-01-09 | $5.90 | $5.91 | $5.81 | $5.83 | $5.83 | 37,606,220 |
| 2023-01-06 | $5.74 | $5.89 | $5.70 | $5.85 | $5.85 | 66,640,470 |
| 2023-01-05 | $5.66 | $5.77 | $5.63 | $5.73 | $5.73 | 34,167,080 |
| 2023-01-04 | $5.75 | $5.76 | $5.67 | $5.72 | $5.72 | 46,428,440 |
| 2023-01-03 | $5.60 | $5.87 | $5.57 | $5.82 | $5.82 | 68,514,410 |
| 2023-01-02 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-12-30 | $5.63 | $5.66 | $5.58 | $5.59 | $5.59 | 25,357,310 |
| 2022-12-29 | $5.65 | $5.68 | $5.57 | $5.60 | $5.60 | 30,840,660 |
| 2022-12-28 | $5.68 | $5.80 | $5.65 | $5.70 | $5.70 | 55,970,440 |
| 2022-12-27 | $5.70 | $5.72 | $5.61 | $5.67 | $5.67 | 32,536,490 |
| 2022-12-26 | $5.55 | $5.72 | $5.55 | $5.68 | $5.68 | 45,429,880 |
| 2022-12-23 | $5.63 | $5.70 | $5.50 | $5.55 | $5.55 | 56,861,610 |
| 2022-12-22 | $5.96 | $5.98 | $5.66 | $5.70 | $5.70 | 86,074,270 |
| 2022-12-21 | $5.97 | $6.04 | $5.86 | $5.92 | $5.92 | 38,002,160 |
| 2022-12-20 | $5.90 | $6.04 | $5.86 | $6.01 | $6.01 | 46,165,480 |
| 2022-12-19 | $6.10 | $6.14 | $5.85 | $5.90 | $5.90 | 82,850,450 |
| 2022-12-16 | $6.16 | $6.18 | $6.07 | $6.14 | $6.14 | 40,502,980 |
| 2022-12-15 | $6.17 | $6.22 | $6.12 | $6.16 | $6.16 | 35,264,090 |
| 2022-12-14 | $6.33 | $6.39 | $6.16 | $6.17 | $6.17 | 77,578,620 |
| 2022-12-13 | $6.29 | $6.50 | $6.26 | $6.41 | $6.41 | 149,649,510 |
| 2022-12-12 | $6.16 | $6.23 | $5.94 | $6.21 | $6.21 | 83,088,090 |
| 2022-12-09 | $6.14 | $6.24 | $6.10 | $6.15 | $6.15 | 81,345,710 |
| 2022-12-08 | $6.14 | $6.20 | $6.06 | $6.11 | $6.11 | 58,503,440 |
| 2022-12-07 | $6.15 | $6.22 | $6.10 | $6.15 | $6.15 | 70,480,340 |
| 2022-12-06 | $6.25 | $6.27 | $6.13 | $6.19 | $6.19 | 71,801,980 |
| 2022-12-05 | $6.12 | $6.30 | $6.09 | $6.25 | $6.25 | 126,386,970 |
| 2022-12-01 | $6.43 | $6.53 | $6.35 | $6.44 | $6.44 | 101,511,860 |
| 2022-11-30 | $6.66 | $6.66 | $6.23 | $6.57 | $6.57 | 195,009,900 |
| 2022-11-29 | $6.89 | $6.90 | $6.58 | $6.71 | $6.71 | 114,558,650 |
| 2022-11-28 | $6.90 | $6.93 | $6.79 | $6.91 | $6.91 | 60,937,240 |
| 2022-11-25 | $7.04 | $7.05 | $6.91 | $6.98 | $6.98 | 73,636,840 |
| 2022-11-24 | $7.18 | $7.18 | $7.02 | $7.11 | $7.11 | 81,966,550 |
| 2022-11-23 | $7.27 | $7.39 | $7.17 | $7.28 | $7.28 | 54,037,590 |
| 2022-11-22 | $7.23 | $7.58 | $7.19 | $7.40 | $7.40 | 111,966,370 |
| 2022-11-21 | $7.10 | $7.26 | $6.96 | $7.19 | $7.19 | 61,057,140 |
| 2022-11-18 | $7.76 | $7.76 | $7.13 | $7.16 | $7.16 | 129,512,540 |
| 2022-11-17 | $7.30 | $7.56 | $7.18 | $7.52 | $7.52 | 117,230,130 |
| 2022-11-16 | $7.36 | $7.51 | $7.28 | $7.37 | $7.37 | 117,829,780 |
| 2022-11-15 | $7.12 | $7.30 | $7.03 | $7.17 | $7.17 | 81,559,960 |
| 2022-11-14 | $7.10 | $7.27 | $6.97 | $7.11 | $7.11 | 91,047,710 |
| 2022-11-11 | $7.25 | $7.30 | $6.88 | $7.27 | $7.27 | 137,278,270 |
| 2022-11-10 | $7.04 | $7.23 | $6.91 | $7.17 | $7.17 | 80,961,870 |
| 2022-11-09 | $7.55 | $7.60 | $7.19 | $7.25 | $7.25 | 95,089,090 |
| 2022-11-08 | $7.80 | $7.86 | $7.20 | $7.34 | $7.34 | 140,614,880 |
| 2022-11-07 | $8.02 | $8.11 | $7.83 | $7.90 | $7.90 | 116,213,870 |
| 2022-11-04 | $7.49 | $8.04 | $7.45 | $8.04 | $8.04 | 160,438,970 |
| 2022-11-03 | $7.40 | $7.50 | $7.24 | $7.31 | $7.31 | 71,706,520 |
| 2022-11-02 | $7.14 | $7.54 | $7.00 | $7.50 | $7.50 | 169,224,960 |
| 2022-11-01 | $6.99 | $7.18 | $6.72 | $6.95 | $6.95 | 117,866,070 |
| 2022-10-31 | $7.22 | $7.28 | $6.91 | $6.97 | $6.97 | 110,002,600 |
| 2022-10-28 | $7.43 | $7.68 | $7.33 | $7.39 | $7.39 | 61,183,440 |
| 2022-10-27 | $7.34 | $7.72 | $7.23 | $7.47 | $7.47 | 66,223,170 |
| 2022-10-26 | $7.67 | $7.70 | $7.33 | $7.49 | $7.49 | 99,826,600 |
| 2022-10-25 | $7.65 | $7.96 | $7.60 | $7.79 | $7.79 | 69,532,550 |
| 2022-10-24 | $8.05 | $8.05 | $7.60 | $7.73 | $7.73 | 78,676,880 |
| 2022-10-21 | $8.09 | $8.19 | $7.92 | $8.07 | $8.07 | 91,714,530 |
| 2022-10-20 | $8.70 | $8.76 | $8.10 | $8.19 | $8.19 | 128,495,110 |
| 2022-10-19 | $8.25 | $8.75 | $8.25 | $8.66 | $8.66 | 148,567,590 |
| 2022-10-18 | $8.14 | $8.19 | $7.96 | $8.04 | $8.04 | 88,997,150 |
| 2022-10-17 | $7.58 | $8.12 | $7.41 | $8.10 | $8.10 | 123,465,120 |
| 2022-10-14 | $7.22 | $7.64 | $7.15 | $7.58 | $7.58 | 116,499,890 |
| 2022-10-13 | $7.32 | $7.47 | $7.05 | $7.08 | $7.08 | 83,206,450 |
| 2022-10-12 | $7.28 | $7.45 | $7.12 | $7.32 | $7.32 | 82,575,990 |
| 2022-10-11 | $7.10 | $7.45 | $6.98 | $7.37 | $7.37 | 101,789,370 |
| 2022-10-10 | $7.10 | $7.40 | $6.96 | $7.16 | $7.16 | 112,474,330 |
| 2022-09-30 | $6.89 | $7.24 | $6.88 | $7.10 | $7.10 | 103,558,370 |
| 2022-09-29 | $7.62 | $7.62 | $6.77 | $7.03 | $7.03 | 185,050,680 |
| 2022-09-28 | $7.83 | $7.95 | $7.37 | $7.51 | $7.51 | 108,139,510 |
| 2022-09-27 | $7.71 | $7.78 | $7.41 | $7.61 | $7.61 | 98,167,590 |
| 2022-09-26 | $7.70 | $8.04 | $7.60 | $7.74 | $7.74 | 99,954,060 |
| 2022-09-23 | $8.10 | $8.21 | $7.75 | $7.77 | $7.77 | 114,152,310 |
| 2022-09-22 | $8.24 | $8.64 | $8.00 | $8.17 | $8.17 | 211,793,610 |
| 2022-09-21 | $7.88 | $8.50 | $7.76 | $8.36 | $8.36 | 199,116,580 |
| 2022-09-20 | $7.79 | $8.05 | $7.66 | $7.85 | $7.85 | 143,730,230 |
| 2022-09-19 | $7.35 | $7.82 | $7.35 | $7.66 | $7.66 | 149,771,500 |
| 2022-09-16 | $7.27 | $7.47 | $7.05 | $7.12 | $7.12 | 108,299,600 |
| 2022-09-15 | $7.73 | $7.93 | $7.23 | $7.30 | $7.30 | 131,062,590 |
| 2022-09-14 | $7.22 | $7.79 | $7.18 | $7.60 | $7.60 | 147,601,570 |
| 2022-09-13 | $7.54 | $7.82 | $7.24 | $7.28 | $7.28 | 131,979,120 |
| 2022-09-12 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2022-09-09 | $7.50 | $7.69 | $7.22 | $7.24 | $7.24 | 81,370,760 |
| 2022-09-08 | $7.50 | $7.56 | $7.22 | $7.46 | $7.46 | 65,524,320 |
| 2022-09-07 | $7.67 | $7.88 | $7.52 | $7.61 | $7.61 | 82,343,900 |
| 2022-09-06 | $7.57 | $7.98 | $7.31 | $7.71 | $7.71 | 111,211,830 |
| 2022-09-05 | $7.34 | $7.70 | $7.20 | $7.60 | $7.60 | 109,854,770 |
| 2022-09-02 | $7.03 | $7.50 | $7.02 | $7.25 | $7.25 | 120,157,470 |
| 2022-09-01 | $7.35 | $7.45 | $6.93 | $7.01 | $7.01 | 125,883,080 |
| 2022-08-31 | $7.73 | $7.75 | $7.26 | $7.49 | $7.49 | 156,711,720 |
| 2022-08-30 | $7.98 | $8.13 | $7.80 | $7.85 | $7.85 | 78,353,040 |
| 2022-08-29 | $7.82 | $7.99 | $7.69 | $7.93 | $7.93 | 85,170,790 |
| 2022-08-26 | $8.46 | $8.46 | $7.71 | $7.73 | $7.73 | 157,604,680 |
| 2022-08-25 | $7.90 | $8.67 | $7.86 | $8.56 | $8.56 | 147,567,230 |
| 2022-08-24 | $8.05 | $8.22 | $7.82 | $7.88 | $7.88 | 86,005,810 |
| 2022-08-23 | $8.29 | $8.35 | $7.98 | $8.07 | $8.07 | 139,323,470 |
| 2022-08-22 | $7.57 | $8.28 | $7.57 | $8.28 | $8.28 | 139,040,720 |
| 2022-08-19 | $7.70 | $7.73 | $7.51 | $7.53 | $7.53 | 50,655,690 |
| 2022-08-18 | $7.80 | $7.98 | $7.61 | $7.68 | $7.68 | 72,776,980 |
| 2022-08-17 | $7.59 | $7.75 | $7.46 | $7.67 | $7.67 | 86,708,720 |
| 2022-08-16 | $7.08 | $7.70 | $6.97 | $7.59 | $7.59 | 100,845,130 |
| 2022-08-15 | $7.01 | $7.26 | $7.00 | $7.10 | $7.10 | 69,392,520 |
| 2022-08-12 | $6.84 | $7.28 | $6.81 | $7.05 | $7.05 | 82,097,420 |
| 2022-08-11 | $6.75 | $6.97 | $6.67 | $6.77 | $6.77 | 46,144,740 |
| 2022-08-10 | $6.87 | $7.02 | $6.60 | $6.76 | $6.76 | 70,955,870 |
| 2022-08-09 | $6.58 | $6.92 | $6.50 | $6.86 | $6.86 | 94,817,730 |
| 2022-08-08 | $6.59 | $6.69 | $6.40 | $6.55 | $6.55 | 57,766,970 |
| 2022-08-05 | $6.70 | $6.82 | $6.42 | $6.57 | $6.57 | 58,845,060 |
| 2022-08-04 | $6.78 | $6.81 | $6.49 | $6.55 | $6.55 | 75,181,870 |
| 2022-08-03 | $7.06 | $7.14 | $6.70 | $6.74 | $6.74 | 96,195,130 |
| 2022-08-02 | $7.17 | $7.30 | $6.99 | $7.05 | $7.05 | 67,871,590 |
| 2022-08-01 | $6.92 | $7.36 | $6.83 | $7.25 | $7.25 | 108,470,630 |
| 2022-07-29 | $6.98 | $7.06 | $6.80 | $6.92 | $6.92 | 71,970,160 |
| 2022-07-28 | $7.02 | $7.13 | $6.88 | $7.01 | $7.01 | 79,553,920 |
| 2022-07-27 | $7.12 | $7.19 | $6.93 | $7.00 | $7.00 | 78,989,240 |
| 2022-07-26 | $6.88 | $7.15 | $6.83 | $7.11 | $7.11 | 107,895,260 |
| 2022-07-25 | $6.70 | $7.09 | $6.67 | $6.88 | $6.88 | 101,645,370 |
| 2022-07-22 | $6.52 | $6.94 | $6.50 | $6.76 | $6.76 | 105,017,380 |
| 2022-07-21 | $6.56 | $6.78 | $6.46 | $6.59 | $6.59 | 109,538,200 |
| 2022-07-20 | $6.37 | $6.56 | $6.20 | $6.54 | $6.54 | 115,627,570 |
| 2022-07-19 | $6.16 | $6.45 | $6.16 | $6.27 | $6.27 | 195,824,200 |
| 2022-07-18 | $5.48 | $5.95 | $5.45 | $5.95 | $5.95 | 95,421,910 |
| 2022-07-15 | $5.59 | $5.69 | $5.41 | $5.41 | $5.41 | 65,823,540 |
| 2022-07-14 | $5.60 | $5.65 | $5.47 | $5.58 | $5.58 | 42,609,140 |
| 2022-07-13 | $5.47 | $5.59 | $5.36 | $5.58 | $5.58 | 48,173,940 |
| 2022-07-12 | $5.67 | $5.69 | $5.49 | $5.50 | $5.50 | 58,198,320 |
| 2022-07-11 | $5.63 | $5.78 | $5.48 | $5.73 | $5.73 | 70,114,590 |
| 2022-07-08 | $5.80 | $5.89 | $5.65 | $5.66 | $5.66 | 71,484,510 |
| 2022-07-07 | $5.86 | $5.91 | $5.59 | $5.66 | $5.66 | 105,041,520 |
| 2022-07-06 | $6.19 | $6.28 | $5.89 | $5.94 | $5.83 | 143,432,980 |
| 2022-07-05 | $6.10 | $6.36 | $6.04 | $6.21 | $6.09 | 172,409,300 |
| 2022-07-04 | $5.66 | $5.83 | $5.57 | $5.79 | $5.68 | 70,741,280 |
| 2022-07-01 | $5.74 | $5.76 | $5.62 | $5.63 | $5.52 | 53,470,630 |
| 2022-06-30 | $5.89 | $5.92 | $5.68 | $5.76 | $5.65 | 77,140,660 |
| 2022-06-29 | $6.11 | $6.31 | $5.88 | $5.91 | $5.80 | 87,277,710 |
| 2022-06-28 | $5.92 | $6.21 | $5.83 | $6.19 | $6.07 | 111,533,170 |
| 2022-06-27 | $5.78 | $5.99 | $5.71 | $5.89 | $5.78 | 86,400,500 |
| 2022-06-24 | $5.93 | $5.96 | $5.74 | $5.80 | $5.69 | 88,447,890 |
| 2022-06-23 | $5.65 | $6.02 | $5.56 | $5.96 | $5.85 | 121,740,550 |
| 2022-06-22 | $5.69 | $6.03 | $5.68 | $5.78 | $5.67 | 180,135,750 |
| 2022-06-21 | $5.49 | $5.69 | $5.47 | $5.63 | $5.52 | 126,814,330 |
| 2022-06-20 | $5.58 | $5.60 | $5.44 | $5.46 | $5.36 | 107,325,700 |
| 2022-06-17 | $5.69 | $5.73 | $5.48 | $5.61 | $5.50 | 133,501,790 |
| 2022-06-16 | $5.90 | $5.96 | $5.67 | $5.71 | $5.60 | 124,729,940 |
| 2022-06-15 | $6.12 | $6.13 | $5.87 | $5.90 | $5.79 | 96,870,770 |
| 2022-06-14 | $5.88 | $6.10 | $5.74 | $6.07 | $5.95 | 142,272,150 |
| 2022-06-13 | $6.28 | $6.30 | $5.85 | $5.96 | $5.85 | 196,099,780 |
| 2022-06-10 | $6.13 | $6.42 | $6.11 | $6.31 | $6.19 | 147,767,360 |
| 2022-06-09 | $6.56 | $6.66 | $6.15 | $6.25 | $6.13 | 193,216,700 |
| 2022-06-08 | $6.88 | $7.01 | $6.56 | $6.70 | $6.57 | 143,998,210 |
| 2022-06-07 | $6.71 | $7.19 | $6.58 | $6.97 | $6.84 | 192,220,120 |
| 2022-06-06 | $6.71 | $6.88 | $6.50 | $6.77 | $6.64 | 195,699,220 |
| 2022-06-02 | $6.70 | $6.92 | $6.53 | $6.64 | $6.51 | 205,191,650 |
| 2022-06-01 | $6.00 | $6.66 | $5.97 | $6.66 | $6.53 | 195,116,160 |
| 2022-05-31 | $6.03 | $6.30 | $5.98 | $6.05 | $5.93 | 121,250,190 |
| 2022-05-30 | $6.08 | $6.20 | $5.98 | $6.03 | $5.92 | 69,754,730 |
| 2022-05-27 | $6.06 | $6.28 | $5.95 | $6.08 | $5.96 | 95,931,910 |
| 2022-05-26 | $5.97 | $6.15 | $5.86 | $6.07 | $5.95 | 96,111,680 |
| 2022-05-25 | $5.80 | $6.24 | $5.73 | $6.00 | $5.89 | 162,548,570 |
| 2022-05-24 | $5.60 | $6.05 | $5.59 | $5.81 | $5.70 | 124,437,310 |
| 2022-05-23 | $5.54 | $5.69 | $5.52 | $5.58 | $5.47 | 61,387,790 |
| 2022-05-20 | $5.67 | $5.77 | $5.57 | $5.62 | $5.51 | 91,937,800 |
| 2022-05-19 | $5.55 | $5.92 | $5.50 | $5.73 | $5.62 | 104,485,830 |
| 2022-05-18 | $5.72 | $5.80 | $5.62 | $5.65 | $5.54 | 84,652,980 |
| 2022-05-17 | $5.83 | $5.96 | $5.70 | $5.83 | $5.72 | 95,597,560 |
| 2022-05-16 | $5.75 | $5.97 | $5.64 | $5.87 | $5.76 | 142,596,870 |
| 2022-05-13 | $5.41 | $5.86 | $5.40 | $5.79 | $5.68 | 156,329,420 |
| 2022-05-12 | $5.25 | $5.52 | $5.22 | $5.41 | $5.31 | 95,557,840 |
| 2022-05-11 | $5.00 | $5.37 | $4.97 | $5.28 | $5.18 | 111,840,910 |
| 2022-05-10 | $5.12 | $5.17 | $4.82 | $5.06 | $4.96 | 167,035,090 |
| 2022-05-09 | $5.35 | $5.45 | $5.23 | $5.36 | $5.26 | 95,361,050 |
| 2022-05-06 | $5.02 | $5.52 | $4.90 | $5.33 | $5.23 | 154,192,160 |
| 2022-05-05 | $5.00 | $5.24 | $4.98 | $5.13 | $5.03 | 103,162,340 |
| 2022-05-04 | $5.11 | $5.11 | $5.11 | $5.11 | $5.01 | 0 |
| 2022-05-03 | $5.11 | $5.11 | $5.11 | $5.11 | $5.01 | 0 |
| 2022-04-29 | $5.07 | $5.22 | $4.93 | $5.11 | $5.01 | 73,596,230 |
| 2022-04-28 | $4.91 | $5.21 | $4.88 | $5.04 | $4.94 | 80,964,980 |
| 2022-04-27 | $4.72 | $5.01 | $4.64 | $4.96 | $4.87 | 90,634,980 |
| 2022-04-26 | $5.04 | $5.10 | $4.75 | $4.78 | $4.69 | 102,730,910 |
| 2022-04-25 | $5.26 | $5.35 | $4.97 | $5.05 | $4.95 | 180,718,760 |
| 2022-04-22 | $4.96 | $5.61 | $4.95 | $5.43 | $5.33 | 156,252,020 |
| 2022-04-21 | $5.10 | $5.25 | $5.06 | $5.11 | $5.01 | 75,795,200 |
| 2022-04-20 | $5.30 | $5.34 | $5.13 | $5.15 | $5.05 | 61,965,310 |
| 2022-04-19 | $5.15 | $5.34 | $5.07 | $5.32 | $5.22 | 72,979,670 |
| 2022-04-18 | $5.26 | $5.30 | $5.08 | $5.14 | $5.04 | 69,029,120 |
| 2022-04-15 | $5.45 | $5.76 | $5.25 | $5.34 | $5.24 | 120,059,670 |
| 2022-04-14 | $5.23 | $5.50 | $5.16 | $5.47 | $5.37 | 111,583,310 |
| 2022-04-13 | $4.95 | $5.43 | $4.92 | $5.29 | $5.19 | 121,201,610 |
| 2022-04-12 | $4.85 | $5.09 | $4.84 | $5.00 | $4.90 | 98,392,860 |
| 2022-04-11 | $5.09 | $5.11 | $4.82 | $4.84 | $4.75 | 82,522,180 |
| 2022-04-08 | $4.92 | $5.03 | $4.80 | $4.90 | $4.81 | 92,335,650 |
| 2022-04-07 | $5.00 | $5.19 | $4.94 | $4.94 | $4.85 | 105,328,430 |
| 2022-04-06 | $4.93 | $4.98 | $4.78 | $4.96 | $4.87 | 112,009,240 |
| 2022-04-05 | $4.94 | $4.94 | $4.94 | $4.94 | $4.85 | 0 |
| 2022-04-04 | $4.94 | $4.94 | $4.94 | $4.94 | $4.85 | 0 |
| 2022-04-01 | $4.75 | $5.02 | $4.74 | $4.94 | $4.85 | 193,773,450 |
| 2022-03-31 | $4.62 | $4.88 | $4.61 | $4.72 | $4.63 | 181,682,540 |
| 2022-03-30 | $4.56 | $4.70 | $4.47 | $4.66 | $4.57 | 231,376,280 |
| 2022-03-29 | $4.28 | $4.64 | $4.23 | $4.64 | $4.55 | 165,865,690 |
| 2022-03-28 | $3.91 | $4.22 | $3.90 | $4.22 | $4.14 | 132,591,290 |
| 2022-03-25 | $3.80 | $3.88 | $3.76 | $3.84 | $3.77 | 38,649,030 |
| 2022-03-24 | $3.85 | $3.86 | $3.80 | $3.81 | $3.74 | 34,866,690 |
| 2022-03-23 | $3.90 | $3.90 | $3.84 | $3.86 | $3.79 | 33,702,370 |
| 2022-03-22 | $3.86 | $3.96 | $3.83 | $3.92 | $3.85 | 33,273,590 |
| 2022-03-21 | $3.90 | $3.93 | $3.84 | $3.87 | $3.80 | 45,405,110 |
| 2022-03-18 | $3.89 | $3.94 | $3.85 | $3.90 | $3.83 | 42,004,870 |
| 2022-03-17 | $3.95 | $3.97 | $3.87 | $3.89 | $3.82 | 54,194,750 |
| 2022-03-16 | $3.91 | $3.96 | $3.70 | $3.93 | $3.86 | 58,819,420 |
| 2022-03-15 | $4.18 | $4.21 | $3.81 | $3.82 | $3.75 | 83,836,200 |
| 2022-03-14 | $4.34 | $4.48 | $4.23 | $4.23 | $4.15 | 38,376,330 |
| 2022-03-11 | $4.17 | $4.40 | $4.09 | $4.39 | $4.31 | 48,430,560 |
| 2022-03-10 | $4.37 | $4.37 | $4.17 | $4.24 | $4.16 | 43,101,240 |
| 2022-03-09 | $4.36 | $4.40 | $4.02 | $4.32 | $4.24 | 67,516,570 |
| 2022-03-08 | $4.58 | $4.63 | $4.31 | $4.40 | $4.32 | 71,400,580 |
| 2022-03-07 | $4.58 | $4.68 | $4.49 | $4.51 | $4.42 | 66,551,110 |
| 2022-03-04 | $4.68 | $4.75 | $4.55 | $4.57 | $4.48 | 79,054,230 |
| 2022-03-03 | $4.62 | $4.80 | $4.58 | $4.75 | $4.66 | 119,392,230 |
| 2022-03-02 | $4.54 | $4.69 | $4.47 | $4.59 | $4.50 | 91,664,740 |
| 2022-03-01 | $4.64 | $4.67 | $4.37 | $4.49 | $4.40 | 72,478,490 |
| 2022-02-28 | $4.63 | $4.78 | $4.50 | $4.59 | $4.50 | 67,683,590 |
| 2022-02-25 | $4.53 | $4.62 | $4.46 | $4.50 | $4.41 | 66,201,670 |
| 2022-02-24 | $4.60 | $4.71 | $4.52 | $4.58 | $4.49 | 80,189,490 |
| 2022-02-23 | $4.60 | $4.87 | $4.56 | $4.61 | $4.52 | 106,951,550 |
| 2022-02-22 | $4.50 | $4.55 | $4.46 | $4.51 | $4.42 | 38,065,080 |
| 2022-02-21 | $4.43 | $4.57 | $4.33 | $4.49 | $4.40 | 62,787,040 |
| 2022-02-18 | $4.19 | $4.45 | $4.18 | $4.45 | $4.37 | 65,513,780 |
| 2022-02-17 | $4.26 | $4.27 | $4.17 | $4.18 | $4.10 | 27,349,050 |
| 2022-02-16 | $4.24 | $4.28 | $4.23 | $4.25 | $4.17 | 29,720,500 |
| 2022-02-15 | $4.28 | $4.31 | $4.21 | $4.24 | $4.16 | 32,646,230 |
| 2022-02-14 | $4.42 | $4.42 | $4.24 | $4.29 | $4.21 | 40,949,120 |
| 2022-02-11 | $4.34 | $4.41 | $4.32 | $4.36 | $4.28 | 51,100,710 |
| 2022-02-10 | $4.32 | $4.35 | $4.27 | $4.33 | $4.25 | 43,807,500 |
| 2022-02-09 | $4.31 | $4.35 | $4.25 | $4.28 | $4.20 | 58,142,930 |
| 2022-02-08 | $4.07 | $4.30 | $4.07 | $4.28 | $4.20 | 101,983,270 |
| 2022-02-07 | $3.91 | $4.09 | $3.91 | $4.09 | $4.01 | 51,834,590 |
| 2022-02-04 | $3.88 | $3.88 | $3.88 | $3.88 | $3.81 | 0 |
| 2022-02-03 | $3.88 | $3.88 | $3.88 | $3.88 | $3.81 | 0 |
| 2022-02-02 | $3.88 | $3.88 | $3.88 | $3.88 | $3.81 | 0 |
| 2022-02-01 | $3.88 | $3.88 | $3.88 | $3.88 | $3.81 | 0 |
| 2022-01-28 | $3.91 | $3.92 | $3.82 | $3.88 | $3.81 | 19,050,620 |
| 2022-01-27 | $3.95 | $3.97 | $3.86 | $3.87 | $3.80 | 20,600,160 |
| 2022-01-26 | $3.86 | $4.01 | $3.86 | $3.95 | $3.87 | 31,161,040 |
| 2022-01-25 | $3.91 | $3.92 | $3.85 | $3.86 | $3.79 | 31,224,820 |
| 2022-01-24 | $4.00 | $4.01 | $3.91 | $3.91 | $3.84 | 38,747,890 |
| 2022-01-21 | $4.02 | $4.04 | $4.01 | $4.04 | $3.96 | 22,985,080 |
| 2022-01-20 | $4.05 | $4.06 | $4.01 | $4.03 | $3.95 | 18,615,670 |
| 2022-01-19 | $4.00 | $4.06 | $3.98 | $4.06 | $3.98 | 24,547,000 |
| 2022-01-18 | $3.98 | $4.01 | $3.95 | $4.00 | $3.92 | 27,469,120 |
| 2022-01-17 | $4.03 | $4.03 | $3.96 | $3.98 | $3.90 | 36,600,040 |
| 2022-01-14 | $4.11 | $4.12 | $4.03 | $4.03 | $3.95 | 44,485,880 |
| 2022-01-13 | $4.12 | $4.15 | $4.12 | $4.13 | $4.05 | 22,447,160 |
| 2022-01-12 | $4.16 | $4.17 | $4.12 | $4.13 | $4.05 | 40,304,810 |
| 2022-01-11 | $4.15 | $4.19 | $4.13 | $4.17 | $4.09 | 38,655,350 |
| 2022-01-10 | $4.14 | $4.15 | $4.09 | $4.15 | $4.07 | 38,398,930 |
| 2022-01-07 | $4.14 | $4.18 | $4.14 | $4.15 | $4.07 | 44,237,400 |
| 2022-01-06 | $4.11 | $4.16 | $4.11 | $4.15 | $4.07 | 38,289,600 |
| 2022-01-05 | $4.15 | $4.18 | $4.13 | $4.15 | $4.07 | 44,975,390 |
| 2022-01-04 | $4.12 | $4.16 | $4.11 | $4.15 | $4.07 | 46,253,930 |
| 2022-01-03 | $4.10 | $4.10 | $4.10 | $4.10 | $4.02 | 0 |
| 2021-12-31 | $4.09 | $4.11 | $4.06 | $4.10 | $4.02 | 29,140,330 |
| 2021-12-30 | $4.07 | $4.09 | $4.05 | $4.08 | $4.00 | 30,406,980 |
| 2021-12-29 | $4.08 | $4.09 | $4.06 | $4.07 | $3.99 | 27,778,790 |
| 2021-12-28 | $4.09 | $4.11 | $4.07 | $4.09 | $4.01 | 24,907,370 |
| 2021-12-27 | $4.08 | $4.12 | $4.08 | $4.09 | $4.01 | 19,539,610 |
| 2021-12-24 | $4.11 | $4.12 | $4.07 | $4.08 | $4.00 | 23,493,740 |
| 2021-12-23 | $4.11 | $4.13 | $4.08 | $4.11 | $4.03 | 25,947,760 |
| 2021-12-22 | $4.17 | $4.18 | $4.10 | $4.10 | $4.02 | 42,163,190 |
| 2021-12-21 | $4.12 | $4.20 | $4.10 | $4.18 | $4.10 | 29,593,700 |
| 2021-12-20 | $4.13 | $4.14 | $4.07 | $4.11 | $4.03 | 28,606,020 |
| 2021-12-17 | $4.13 | $4.17 | $4.13 | $4.14 | $4.06 | 30,434,610 |
| 2021-12-16 | $4.12 | $4.16 | $4.10 | $4.15 | $4.07 | 31,766,390 |
| 2021-12-15 | $4.12 | $4.15 | $4.10 | $4.13 | $4.05 | 31,719,670 |
| 2021-12-14 | $4.25 | $4.26 | $4.11 | $4.12 | $4.04 | 73,383,600 |
| 2021-12-13 | $4.33 | $4.39 | $4.26 | $4.27 | $4.19 | 64,769,850 |
| 2021-12-07 | $4.40 | $4.46 | $4.38 | $4.44 | $4.36 | 48,140,760 |
| 2021-12-06 | $4.48 | $4.51 | $4.36 | $4.37 | $4.29 | 57,439,130 |
| 2021-12-03 | $4.53 | $4.53 | $4.53 | $4.53 | $4.44 | 75,172,780 |
| 2021-12-02 | $4.41 | $4.41 | $4.41 | $4.41 | $4.33 | 26,891,990 |
| 2021-12-01 | $4.35 | $4.45 | $4.34 | $4.43 | $4.35 | 31,073,650 |
| 2021-11-30 | $4.31 | $4.49 | $4.30 | $4.37 | $4.29 | 41,072,030 |
| 2021-11-29 | $4.37 | $4.38 | $4.25 | $4.29 | $4.21 | 47,000,020 |
| 2021-11-26 | $4.46 | $4.46 | $4.40 | $4.41 | $4.33 | 20,075,370 |
| 2021-11-25 | $4.52 | $4.55 | $4.41 | $4.48 | $4.39 | 25,205,700 |
| 2021-11-24 | $4.53 | $4.60 | $4.48 | $4.55 | $4.46 | 28,465,230 |
| 2021-11-23 | $4.36 | $4.64 | $4.33 | $4.54 | $4.45 | 61,117,220 |
| 2021-11-22 | $4.31 | $4.40 | $4.29 | $4.34 | $4.26 | 23,110,320 |
| 2021-11-19 | $4.26 | $4.33 | $4.23 | $4.32 | $4.24 | 22,787,720 |
| 2021-11-18 | $4.30 | $4.33 | $4.25 | $4.29 | $4.21 | 30,065,960 |
| 2021-11-17 | $4.19 | $4.30 | $4.16 | $4.26 | $4.18 | 32,272,500 |
| 2021-11-16 | $4.29 | $4.31 | $4.19 | $4.20 | $4.12 | 28,452,750 |
| 2021-11-15 | $4.23 | $4.30 | $4.22 | $4.27 | $4.19 | 34,159,060 |
| 2021-11-12 | $4.24 | $4.28 | $4.17 | $4.22 | $4.14 | 39,551,500 |
| 2021-11-11 | $4.10 | $4.28 | $4.06 | $4.24 | $4.16 | 50,368,540 |
| 2021-11-10 | $4.13 | $4.14 | $4.04 | $4.12 | $4.04 | 38,937,970 |
| 2021-11-09 | $4.17 | $4.18 | $4.10 | $4.12 | $4.04 | 26,448,010 |
| 2021-11-08 | $4.11 | $4.22 | $4.10 | $4.14 | $4.06 | 37,655,220 |
| 2021-11-05 | $4.25 | $4.25 | $4.25 | $4.25 | $4.17 | 44,237,060 |
| 2021-11-04 | $4.25 | $4.30 | $4.22 | $4.25 | $4.17 | 37,940,900 |
| 2021-11-03 | $4.27 | $4.35 | $4.22 | $4.30 | $4.22 | 35,426,050 |
| 2021-11-02 | $4.30 | $4.37 | $4.20 | $4.27 | $4.19 | 58,142,450 |
| 2021-11-01 | $4.52 | $4.65 | $4.27 | $4.30 | $4.22 | 96,074,760 |
| 2021-10-29 | $4.34 | $4.62 | $4.30 | $4.58 | $4.49 | 65,354,080 |
| 2021-10-28 | $4.46 | $4.50 | $4.27 | $4.31 | $4.23 | 65,852,950 |
| 2021-10-27 | $4.61 | $4.65 | $4.45 | $4.50 | $4.41 | 42,951,570 |
| 2021-10-26 | $4.60 | $4.65 | $4.54 | $4.64 | $4.55 | 43,543,050 |
| 2021-10-25 | $4.50 | $4.66 | $4.46 | $4.60 | $4.51 | 39,688,890 |
| 2021-10-22 | $4.66 | $4.73 | $4.51 | $4.53 | $4.44 | 52,103,310 |
| 2021-10-21 | $4.71 | $4.74 | $4.57 | $4.62 | $4.53 | 60,696,330 |
| 2021-10-20 | $4.69 | $4.74 | $4.60 | $4.63 | $4.54 | 50,244,430 |
| 2021-10-19 | $4.73 | $4.74 | $4.63 | $4.68 | $4.59 | 63,664,040 |
| 2021-10-18 | $4.50 | $4.79 | $4.48 | $4.68 | $4.59 | 121,369,280 |
| 2021-10-15 | $4.55 | $4.58 | $4.43 | $4.50 | $4.41 | 71,400,370 |
| 2021-10-14 | $4.63 | $4.63 | $4.49 | $4.54 | $4.45 | 51,928,740 |
| 2021-10-13 | $4.91 | $4.91 | $4.58 | $4.65 | $4.56 | 80,160,220 |
| 2021-10-12 | $5.09 | $5.17 | $4.81 | $4.91 | $4.82 | 92,490,420 |
| 2021-10-11 | $5.30 | $5.42 | $4.99 | $5.10 | $5.00 | 101,817,240 |
| 2021-10-08 | $5.79 | $5.95 | $5.29 | $5.37 | $5.27 | 123,741,750 |
| 2021-10-07 | $5.52 | $5.52 | $5.52 | $5.52 | $5.41 | 0 |
| 2021-10-06 | $5.52 | $5.52 | $5.52 | $5.52 | $5.41 | 0 |
| 2021-09-30 | $5.57 | $5.65 | $5.42 | $5.52 | $5.41 | 58,551,080 |
| 2021-09-29 | $5.69 | $5.74 | $5.39 | $5.45 | $5.35 | 94,304,790 |
| 2021-09-28 | $5.40 | $5.71 | $5.37 | $5.67 | $5.56 | 96,527,580 |
| 2021-09-27 | $5.58 | $5.58 | $5.25 | $5.36 | $5.26 | 105,358,700 |
| 2021-09-24 | $5.84 | $6.01 | $5.56 | $5.64 | $5.53 | 103,819,600 |
| 2021-09-23 | $5.63 | $5.84 | $5.60 | $5.79 | $5.68 | 126,501,540 |
| 2021-09-22 | $5.31 | $5.56 | $5.29 | $5.53 | $5.42 | 82,058,390 |
| 2021-09-21 | $5.33 | $5.33 | $5.33 | $5.33 | $5.23 | 0 |
| 2021-09-20 | $5.33 | $5.33 | $5.33 | $5.33 | $5.23 | 0 |
| 2021-09-17 | $5.45 | $5.70 | $5.27 | $5.33 | $5.23 | 125,485,550 |
| 2021-09-16 | $5.59 | $5.84 | $5.47 | $5.49 | $5.39 | 134,189,270 |
| 2021-09-15 | $5.50 | $5.63 | $5.40 | $5.52 | $5.41 | 104,034,000 |
| 2021-09-14 | $5.46 | $5.60 | $5.31 | $5.44 | $5.34 | 142,306,320 |
| 2021-09-13 | $5.11 | $5.46 | $5.11 | $5.43 | $5.33 | 155,973,320 |
| 2021-09-10 | $4.95 | $5.25 | $4.94 | $5.04 | $4.94 | 112,859,690 |
| 2021-09-09 | $4.87 | $4.96 | $4.82 | $4.92 | $4.83 | 59,621,900 |
| 2021-09-08 | $4.80 | $4.91 | $4.76 | $4.87 | $4.78 | 49,311,230 |
| 2021-09-07 | $4.64 | $4.89 | $4.64 | $4.84 | $4.75 | 75,011,500 |
| 2021-09-06 | $4.71 | $4.73 | $4.56 | $4.67 | $4.58 | 52,561,770 |
| 2021-09-03 | $4.42 | $4.76 | $4.40 | $4.69 | $4.60 | 96,772,670 |
| 2021-09-02 | $4.40 | $4.46 | $4.35 | $4.44 | $4.36 | 54,446,110 |
| 2021-09-01 | $4.34 | $4.39 | $4.26 | $4.35 | $4.27 | 43,637,590 |
| 2021-08-31 | $4.25 | $4.36 | $4.23 | $4.34 | $4.26 | 30,181,020 |
| 2021-08-30 | $4.37 | $4.43 | $4.20 | $4.29 | $4.21 | 45,180,260 |
| 2021-08-27 | $4.15 | $4.38 | $4.12 | $4.32 | $4.24 | 62,472,950 |
| 2021-08-26 | $4.16 | $4.23 | $4.09 | $4.15 | $4.07 | 45,163,450 |
| 2021-08-25 | $4.05 | $4.25 | $4.03 | $4.21 | $4.13 | 55,195,080 |
| 2021-08-24 | $3.99 | $4.07 | $3.99 | $4.04 | $3.96 | 21,513,830 |
| 2021-08-23 | $3.90 | $4.00 | $3.90 | $3.99 | $3.91 | 19,720,660 |
| 2021-08-20 | $3.98 | $4.00 | $3.85 | $3.91 | $3.84 | 25,834,430 |
| 2021-08-19 | $4.00 | $4.05 | $3.97 | $3.98 | $3.90 | 22,406,260 |
| 2021-08-18 | $3.95 | $3.98 | $3.92 | $3.98 | $3.90 | 18,472,100 |
| 2021-08-17 | $4.00 | $4.07 | $3.93 | $3.96 | $3.88 | 31,226,690 |
| 2021-08-16 | $4.02 | $4.06 | $3.99 | $4.00 | $3.92 | 16,008,160 |
| 2021-08-13 | $3.99 | $4.07 | $3.98 | $4.02 | $3.94 | 24,004,610 |
| 2021-08-12 | $3.91 | $4.10 | $3.90 | $4.00 | $3.92 | 42,665,140 |
| 2021-08-11 | $3.89 | $3.94 | $3.88 | $3.90 | $3.83 | 21,218,990 |
| 2021-08-10 | $3.93 | $3.94 | $3.87 | $3.90 | $3.83 | 21,674,720 |
| 2021-08-09 | $3.88 | $3.95 | $3.87 | $3.93 | $3.86 | 17,200,790 |
| 2021-08-06 | $3.85 | $3.89 | $3.83 | $3.88 | $3.81 | 10,930,390 |
| 2021-08-05 | $3.92 | $3.94 | $3.84 | $3.87 | $3.80 | 13,051,190 |
| 2021-08-04 | $3.95 | $3.95 | $3.89 | $3.90 | $3.83 | 14,013,500 |
| 2021-08-03 | $3.89 | $3.96 | $3.86 | $3.96 | $3.88 | 19,164,730 |
| 2021-08-02 | $3.76 | $3.92 | $3.73 | $3.89 | $3.82 | 24,555,330 |
| 2021-07-30 | $3.79 | $3.80 | $3.72 | $3.77 | $3.70 | 18,234,930 |
| 2021-07-29 | $3.85 | $3.87 | $3.77 | $3.80 | $3.73 | 19,330,290 |
| 2021-07-28 | $3.88 | $3.89 | $3.71 | $3.83 | $3.76 | 21,009,900 |
| 2021-07-27 | $3.93 | $3.95 | $3.84 | $3.86 | $3.79 | 19,832,030 |
| 2021-07-26 | $4.03 | $4.04 | $3.90 | $3.91 | $3.84 | 31,277,980 |
| 2021-07-23 | $4.12 | $4.13 | $4.03 | $4.04 | $3.96 | 25,861,370 |
| 2021-07-22 | $4.10 | $4.15 | $4.09 | $4.13 | $4.05 | 18,983,210 |
| 2021-07-21 | $4.08 | $4.14 | $4.07 | $4.08 | $4.00 | 18,393,360 |
| 2021-07-20 | $4.07 | $4.10 | $4.05 | $4.10 | $4.02 | 13,705,700 |
| 2021-07-19 | $4.09 | $4.13 | $4.03 | $4.10 | $4.02 | 18,584,180 |
| 2021-07-16 | $4.14 | $4.16 | $4.10 | $4.12 | $4.04 | 16,084,360 |
| 2021-07-15 | $4.19 | $4.22 | $4.08 | $4.14 | $4.06 | 24,201,160 |
| 2021-07-14 | $4.22 | $4.22 | $4.14 | $4.17 | $4.09 | 22,805,490 |
| 2021-07-13 | $4.22 | $4.25 | $4.17 | $4.21 | $4.13 | 27,903,460 |
| 2021-07-12 | $4.33 | $4.38 | $4.18 | $4.22 | $4.14 | 45,664,630 |
| 2021-07-09 | $4.40 | $4.43 | $4.33 | $4.34 | $4.26 | 28,794,270 |
| 2021-07-08 | $4.58 | $4.60 | $4.44 | $4.45 | $4.37 | 38,854,620 |
| 2021-07-07 | $4.64 | $4.65 | $4.55 | $4.60 | $4.51 | 33,676,810 |
| 2021-07-06 | $4.64 | $4.81 | $4.57 | $4.70 | $4.61 | 58,079,870 |
| 2021-07-05 | $4.63 | $4.82 | $4.58 | $4.62 | $4.53 | 45,457,020 |
| 2021-07-02 | $4.45 | $4.64 | $4.43 | $4.59 | $4.50 | 42,192,470 |
| 2021-07-01 | $4.58 | $4.59 | $4.41 | $4.42 | $4.34 | 29,280,610 |
| 2021-06-30 | $4.68 | $4.72 | $4.60 | $4.62 | $4.53 | 25,028,260 |
| 2021-06-29 | $4.66 | $4.76 | $4.60 | $4.61 | $4.52 | 37,125,400 |
| 2021-06-28 | $4.62 | $4.73 | $4.52 | $4.72 | $4.63 | 46,397,390 |
| 2021-06-25 | $4.66 | $4.73 | $4.59 | $4.63 | $4.54 | 41,671,240 |
| 2021-06-24 | $4.68 | $4.75 | $4.62 | $4.63 | $4.54 | 29,662,850 |
| 2021-06-23 | $5.63 | $5.83 | $5.61 | $5.75 | $4.60 | 55,399,860 |
| 2021-06-22 | $5.51 | $5.77 | $5.50 | $5.64 | $4.51 | 53,885,910 |
| 2021-06-21 | $5.48 | $5.53 | $5.45 | $5.51 | $4.41 | 33,620,780 |
| 2021-06-18 | $5.47 | $5.57 | $5.38 | $5.57 | $4.45 | 71,133,110 |
| 2021-06-17 | $5.20 | $5.70 | $5.20 | $5.59 | $4.47 | 111,916,220 |
| 2021-06-16 | $5.20 | $5.24 | $5.16 | $5.18 | $4.14 | 11,856,700 |
| 2021-06-15 | $5.24 | $5.29 | $5.16 | $5.20 | $4.16 | 16,667,430 |
| 2021-06-14 | $5.23 | $5.23 | $5.23 | $5.23 | $4.18 | 0 |
| 2021-06-11 | $5.28 | $5.30 | $5.17 | $5.23 | $4.18 | 22,507,980 |
| 2021-06-10 | $5.17 | $5.30 | $5.16 | $5.27 | $4.21 | 17,331,240 |
| 2021-06-09 | $5.15 | $5.20 | $5.12 | $5.18 | $4.14 | 8,840,040 |
| 2021-06-08 | $5.13 | $5.15 | $5.10 | $5.15 | $4.12 | 11,896,240 |
| 2021-06-07 | $5.23 | $5.24 | $5.10 | $5.12 | $4.09 | 20,029,340 |
| 2021-06-04 | $5.25 | $5.30 | $5.21 | $5.23 | $4.18 | 13,220,580 |
| 2021-06-03 | $5.32 | $5.36 | $5.26 | $5.27 | $4.21 | 12,982,680 |
| 2021-06-02 | $5.33 | $5.41 | $5.32 | $5.34 | $4.27 | 17,418,740 |
| 2021-06-01 | $5.31 | $5.36 | $5.25 | $5.33 | $4.26 | 16,367,320 |
| 2021-05-31 | $5.35 | $5.37 | $5.29 | $5.31 | $4.25 | 10,223,670 |
| 2021-05-28 | $5.39 | $5.41 | $5.31 | $5.35 | $4.28 | 13,831,730 |
| 2021-05-27 | $5.37 | $5.44 | $5.36 | $5.42 | $4.33 | 9,897,680 |
| 2021-05-26 | $5.50 | $5.50 | $5.37 | $5.38 | $4.30 | 16,335,610 |
| 2021-05-25 | $5.57 | $5.58 | $5.48 | $5.52 | $4.41 | 22,943,410 |
| 2021-05-24 | $5.45 | $5.57 | $5.38 | $5.53 | $4.42 | 35,166,040 |
| 2021-05-21 | $5.31 | $5.46 | $5.31 | $5.45 | $4.36 | 29,735,400 |
| 2021-05-20 | $5.32 | $5.36 | $5.24 | $5.34 | $4.27 | 16,743,390 |
| 2021-05-19 | $5.33 | $5.35 | $5.25 | $5.30 | $4.24 | 11,090,110 |
| 2021-05-18 | $5.29 | $5.36 | $5.29 | $5.35 | $4.28 | 10,259,010 |
| 2021-05-17 | $5.30 | $5.38 | $5.30 | $5.34 | $4.27 | 13,630,010 |
| 2021-05-14 | $5.45 | $5.45 | $5.28 | $5.32 | $4.25 | 26,446,270 |
| 2021-05-13 | $5.36 | $5.46 | $5.35 | $5.42 | $4.33 | 23,216,870 |
| 2021-05-12 | $5.43 | $5.52 | $5.40 | $5.43 | $4.34 | 31,537,860 |
| 2021-05-11 | $5.36 | $5.44 | $5.30 | $5.43 | $4.34 | 33,243,220 |
| 2021-05-10 | $5.29 | $5.38 | $5.23 | $5.37 | $4.29 | 50,009,300 |
| 2021-05-07 | $5.08 | $5.39 | $5.05 | $5.32 | $4.25 | 77,560,790 |
| 2021-05-06 | $5.00 | $5.14 | $4.99 | $5.10 | $4.08 | 46,606,190 |
| 2021-05-05 | $4.91 | $4.91 | $4.91 | $4.91 | $3.93 | 0 |
| 2021-05-04 | $4.91 | $4.91 | $4.91 | $4.91 | $3.93 | 0 |
| 2021-04-30 | $4.92 | $4.93 | $4.88 | $4.91 | $3.93 | 14,291,920 |
| 2021-04-29 | $4.83 | $4.92 | $4.81 | $4.90 | $3.92 | 15,634,840 |
| 2021-04-28 | $4.83 | $4.86 | $4.79 | $4.82 | $3.85 | 10,167,480 |
| 2021-04-27 | $4.89 | $4.89 | $4.79 | $4.83 | $3.86 | 13,362,070 |
| 2021-04-26 | $4.93 | $4.94 | $4.86 | $4.87 | $3.89 | 18,103,620 |
| 2021-04-23 | $4.97 | $4.99 | $4.90 | $4.93 | $3.94 | 11,797,400 |
| 2021-04-22 | $4.96 | $5.03 | $4.94 | $4.98 | $3.98 | 20,259,650 |
| 2021-04-21 | $4.92 | $4.94 | $4.88 | $4.92 | $3.93 | 13,484,370 |
| 2021-04-20 | $4.95 | $4.99 | $4.93 | $4.94 | $3.95 | 13,732,680 |
| 2021-04-19 | $4.94 | $4.98 | $4.92 | $4.97 | $3.97 | 12,889,660 |
| 2021-04-16 | $4.90 | $4.97 | $4.88 | $4.94 | $3.95 | 14,099,310 |
| 2021-04-15 | $4.99 | $4.99 | $4.88 | $4.89 | $3.91 | 21,221,910 |
| 2021-04-14 | $5.01 | $5.04 | $4.98 | $4.99 | $3.99 | 14,095,160 |
| 2021-04-13 | $4.98 | $5.04 | $4.93 | $5.02 | $4.01 | 20,527,490 |
| 2021-04-12 | $4.98 | $5.03 | $4.91 | $5.00 | $4.00 | 30,318,210 |
| 2021-04-09 | $5.00 | $5.08 | $4.91 | $4.97 | $3.97 | 43,675,540 |
| 2021-04-08 | $5.25 | $5.29 | $5.07 | $5.07 | $4.05 | 115,158,950 |
| 2021-04-07 | $5.45 | $5.65 | $5.37 | $5.56 | $4.45 | 122,986,200 |
| 2021-04-06 | $5.13 | $5.17 | $5.13 | $5.14 | $4.11 | 10,528,820 |
| 2021-04-05 | $5.15 | $5.15 | $5.15 | $5.15 | $4.12 | 0 |
| 2021-04-02 | $5.16 | $5.20 | $5.13 | $5.15 | $4.12 | 15,486,800 |
| 2021-04-01 | $5.22 | $5.24 | $5.16 | $5.18 | $4.14 | 14,884,010 |
| 2021-03-31 | $5.13 | $5.23 | $5.11 | $5.22 | $4.17 | 28,193,510 |
| 2021-03-30 | $5.19 | $5.20 | $5.11 | $5.13 | $4.10 | 23,985,470 |
| 2021-03-29 | $5.23 | $5.30 | $5.19 | $5.24 | $4.19 | 21,632,820 |
| 2021-03-26 | $5.20 | $5.28 | $5.15 | $5.19 | $4.15 | 22,259,490 |
| 2021-03-25 | $5.15 | $5.22 | $5.10 | $5.16 | $4.13 | 21,260,110 |
| 2021-03-24 | $5.30 | $5.32 | $5.07 | $5.16 | $4.13 | 49,361,780 |
| 2021-03-23 | $5.51 | $5.53 | $5.33 | $5.37 | $4.29 | 34,598,430 |
| 2021-03-22 | $5.58 | $5.67 | $5.48 | $5.51 | $4.41 | 33,416,330 |
| 2021-03-19 | $5.53 | $5.67 | $5.52 | $5.55 | $4.44 | 43,202,090 |
| 2021-03-18 | $5.57 | $5.63 | $5.53 | $5.56 | $4.45 | 35,424,920 |
| 2021-03-17 | $5.38 | $5.61 | $5.34 | $5.57 | $4.45 | 61,780,210 |
| 2021-03-16 | $5.41 | $5.44 | $5.30 | $5.36 | $4.29 | 31,190,470 |
| 2021-03-15 | $5.36 | $5.47 | $5.30 | $5.41 | $4.33 | 36,915,050 |
| 2021-03-12 | $5.24 | $5.37 | $5.20 | $5.35 | $4.28 | 42,628,730 |
| 2021-03-11 | $5.07 | $5.27 | $5.06 | $5.23 | $4.18 | 31,207,120 |
| 2021-03-10 | $5.25 | $5.29 | $5.03 | $5.06 | $4.05 | 34,923,690 |
| 2021-03-09 | $5.21 | $5.34 | $5.14 | $5.23 | $4.18 | 43,556,110 |
| 2021-03-08 | $5.20 | $5.31 | $5.16 | $5.17 | $4.13 | 23,458,360 |
| 2021-03-05 | $5.19 | $5.23 | $5.16 | $5.20 | $4.16 | 19,121,810 |
| 2021-03-04 | $5.23 | $5.27 | $5.18 | $5.20 | $4.16 | 21,343,860 |
| 2021-03-03 | $5.20 | $5.26 | $5.17 | $5.23 | $4.18 | 26,414,560 |
| 2021-03-02 | $5.33 | $5.34 | $5.15 | $5.20 | $4.16 | 33,901,080 |
| 2021-03-01 | $5.28 | $5.37 | $5.23 | $5.29 | $4.23 | 20,662,080 |
| 2021-02-26 | $5.30 | $5.37 | $5.23 | $5.23 | $4.18 | 36,228,310 |
| 2021-02-25 | $5.40 | $5.42 | $5.34 | $5.38 | $4.30 | 40,703,430 |
| 2021-02-24 | $5.30 | $5.42 | $5.24 | $5.30 | $4.24 | 37,879,940 |
| 2021-02-23 | $5.45 | $5.45 | $5.23 | $5.26 | $4.21 | 44,528,190 |
| 2021-02-22 | $5.12 | $5.47 | $5.11 | $5.41 | $4.33 | 89,858,620 |
| 2021-02-19 | $5.04 | $5.14 | $4.97 | $5.09 | $4.07 | 51,955,210 |
| 2021-02-18 | $4.82 | $5.05 | $4.82 | $5.02 | $4.01 | 74,989,190 |
| 2021-02-17 | $4.66 | $4.66 | $4.66 | $4.66 | $3.73 | 0 |
| 2021-02-16 | $4.66 | $4.66 | $4.66 | $4.66 | $3.73 | 0 |
| 2021-02-15 | $4.66 | $4.66 | $4.66 | $4.66 | $3.73 | 0 |
| 2021-02-12 | $4.66 | $4.66 | $4.66 | $4.66 | $3.73 | 0 |
| 2021-02-11 | $4.66 | $4.66 | $4.66 | $4.66 | $3.73 | 0 |
| 2021-02-10 | $4.68 | $4.71 | $4.63 | $4.66 | $3.73 | 20,325,240 |
| 2021-02-09 | $4.55 | $4.72 | $4.51 | $4.68 | $3.74 | 32,165,700 |
| 2021-02-08 | $4.48 | $4.56 | $4.48 | $4.51 | $3.61 | 23,312,730 |
| 2021-02-05 | $4.53 | $4.57 | $4.44 | $4.44 | $3.55 | 23,075,800 |
| 2021-02-04 | $4.66 | $4.66 | $4.40 | $4.50 | $3.60 | 43,802,460 |
| 2021-02-03 | $4.81 | $4.82 | $4.65 | $4.66 | $3.73 | 26,622,690 |
| 2021-02-02 | $4.70 | $4.80 | $4.69 | $4.78 | $3.82 | 28,969,820 |
| 2021-02-01 | $4.83 | $4.83 | $4.56 | $4.73 | $3.78 | 59,732,110 |
| 2021-01-29 | $5.30 | $5.31 | $4.83 | $4.85 | $3.88 | 139,793,520 |
| 2021-01-28 | $5.46 | $5.47 | $5.35 | $5.37 | $4.29 | 28,028,300 |
| 2021-01-27 | $5.47 | $5.52 | $5.40 | $5.48 | $4.38 | 33,124,770 |
| 2021-01-26 | $5.54 | $5.58 | $5.46 | $5.48 | $4.38 | 31,458,480 |
| 2021-01-25 | $5.62 | $5.66 | $5.50 | $5.52 | $4.41 | 38,715,830 |
| 2021-01-22 | $5.66 | $5.74 | $5.55 | $5.67 | $4.53 | 49,225,810 |
| 2021-01-21 | $5.73 | $5.74 | $5.66 | $5.66 | $4.53 | 42,701,390 |
| 2021-01-20 | $5.72 | $5.78 | $5.71 | $5.73 | $4.58 | 24,165,140 |
| 2021-01-19 | $5.87 | $5.87 | $5.72 | $5.77 | $4.61 | 53,282,060 |
| 2021-01-18 | $5.84 | $5.95 | $5.79 | $5.91 | $4.73 | 65,497,080 |
| 2021-01-15 | $5.85 | $5.93 | $5.79 | $5.83 | $4.66 | 48,138,020 |
| 2021-01-14 | $5.91 | $5.99 | $5.81 | $5.84 | $4.67 | 74,688,480 |
| 2021-01-13 | $5.79 | $6.05 | $5.77 | $6.00 | $4.80 | 118,584,870 |
| 2021-01-12 | $5.60 | $5.81 | $5.56 | $5.79 | $4.63 | 47,698,060 |
| 2021-01-11 | $5.90 | $6.00 | $5.63 | $5.65 | $4.52 | 75,941,570 |
| 2021-01-08 | $5.68 | $5.92 | $5.68 | $5.90 | $4.72 | 77,707,700 |
| 2021-01-07 | $5.66 | $5.88 | $5.63 | $5.74 | $4.59 | 51,489,170 |
| 2021-01-06 | $5.78 | $5.80 | $5.65 | $5.70 | $4.56 | 41,052,000 |
| 2021-01-05 | $5.67 | $5.99 | $5.55 | $5.85 | $4.68 | 73,991,140 |
| 2021-01-04 | $5.63 | $5.75 | $5.60 | $5.70 | $4.56 | 40,248,190 |
| 2021-01-01 | $5.65 | $5.65 | $5.65 | $5.65 | $4.52 | 0 |
| 2020-12-31 | $5.65 | $5.68 | $5.61 | $5.65 | $4.52 | 29,109,630 |
| 2020-12-30 | $5.61 | $5.71 | $5.59 | $5.60 | $4.48 | 25,321,650 |
| 2020-12-29 | $5.55 | $5.71 | $5.49 | $5.65 | $4.52 | 39,946,910 |
| 2020-12-28 | $5.58 | $5.67 | $5.56 | $5.57 | $4.45 | 24,886,990 |
| 2020-12-25 | $5.50 | $5.68 | $5.43 | $5.62 | $4.49 | 34,346,290 |
| 2020-12-24 | $5.47 | $5.62 | $5.43 | $5.53 | $4.42 | 29,489,470 |
| 2020-12-23 | $5.51 | $5.55 | $5.45 | $5.47 | $4.37 | 25,237,860 |
| 2020-12-22 | $5.69 | $5.69 | $5.47 | $5.48 | $4.38 | 38,994,870 |
| 2020-12-21 | $5.66 | $5.71 | $5.58 | $5.70 | $4.56 | 25,295,060 |
| 2020-12-18 | $5.71 | $5.76 | $5.65 | $5.66 | $4.53 | 23,256,610 |
| 2020-12-17 | $5.59 | $5.78 | $5.55 | $5.75 | $4.60 | 38,654,670 |
| 2020-12-16 | $5.72 | $5.73 | $5.55 | $5.57 | $4.45 | 29,203,920 |
| 2020-12-15 | $5.70 | $5.76 | $5.67 | $5.68 | $4.54 | 23,356,560 |
| 2020-12-14 | $5.72 | $5.75 | $5.68 | $5.73 | $4.58 | 20,081,880 |
| 2020-12-11 | $5.74 | $5.77 | $5.68 | $5.70 | $4.56 | 37,016,240 |
| 2020-12-10 | $5.71 | $5.82 | $5.68 | $5.73 | $4.58 | 24,299,530 |
| 2020-12-09 | $5.78 | $5.84 | $5.71 | $5.74 | $4.59 | 24,587,400 |
| 2020-12-08 | $5.80 | $5.83 | $5.75 | $5.79 | $4.63 | 26,596,950 |
| 2020-12-07 | $5.99 | $6.02 | $5.80 | $5.81 | $4.65 | 49,883,110 |
| 2020-12-04 | $5.96 | $6.05 | $5.94 | $5.98 | $4.78 | 27,910,350 |
| 2020-12-03 | $6.08 | $6.08 | $5.97 | $5.98 | $4.78 | 35,209,870 |
| 2020-12-02 | $6.05 | $6.16 | $6.01 | $6.06 | $4.85 | 49,550,490 |
| 2020-12-01 | $5.99 | $6.08 | $5.94 | $6.04 | $4.83 | 37,157,120 |
| 2020-11-30 | $6.01 | $6.08 | $5.96 | $6.04 | $4.83 | 47,493,090 |
| 2020-11-27 | $5.99 | $6.03 | $5.88 | $5.98 | $4.78 | 38,993,380 |
| 2020-11-26 | $5.98 | $6.04 | $5.90 | $6.02 | $4.81 | 42,268,830 |
| 2020-11-25 | $6.23 | $6.31 | $5.99 | $5.99 | $4.79 | 82,648,490 |
| 2020-11-24 | $6.18 | $6.36 | $6.12 | $6.19 | $4.95 | 86,826,320 |
| 2020-11-23 | $6.25 | $6.39 | $6.10 | $6.21 | $4.97 | 143,489,820 |
| 2020-11-20 | $5.92 | $6.28 | $5.87 | $6.23 | $4.98 | 145,040,070 |
| 2020-11-19 | $5.91 | $5.99 | $5.85 | $5.89 | $4.71 | 36,034,220 |
| 2020-11-18 | $6.06 | $6.06 | $5.91 | $5.94 | $4.75 | 66,863,590 |
| 2020-11-17 | $5.80 | $6.13 | $5.73 | $6.07 | $4.85 | 98,764,240 |
| 2020-11-16 | $5.80 | $5.93 | $5.79 | $5.82 | $4.65 | 42,658,290 |
| 2020-11-13 | $5.76 | $5.80 | $5.64 | $5.70 | $4.56 | 45,905,990 |
| 2020-11-12 | $5.86 | $5.87 | $5.75 | $5.83 | $4.66 | 32,294,750 |
| 2020-11-11 | $6.04 | $6.05 | $5.81 | $5.82 | $4.65 | 68,424,700 |
| 2020-11-10 | $6.30 | $6.33 | $6.03 | $6.08 | $4.86 | 96,753,890 |
| 2020-11-09 | $5.85 | $6.19 | $5.77 | $6.19 | $4.95 | 151,513,830 |
| 2020-11-06 | $5.56 | $5.93 | $5.54 | $5.79 | $4.63 | 73,494,740 |
| 2020-11-05 | $5.51 | $5.64 | $5.35 | $5.60 | $4.48 | 48,571,900 |
| 2020-11-04 | $5.56 | $5.58 | $5.46 | $5.49 | $4.39 | 28,524,450 |
| 2020-11-03 | $5.54 | $5.61 | $5.50 | $5.56 | $4.45 | 32,022,190 |
| 2020-11-02 | $5.75 | $5.81 | $5.46 | $5.53 | $4.42 | 63,023,260 |
| 2020-10-30 | $5.97 | $6.06 | $5.77 | $5.79 | $4.63 | 43,225,260 |
| 2020-10-29 | $5.82 | $6.01 | $5.80 | $5.95 | $4.76 | 32,199,510 |
| 2020-10-28 | $5.86 | $5.88 | $5.78 | $5.88 | $4.70 | 24,133,510 |
| 2020-10-27 | $5.91 | $5.94 | $5.81 | $5.85 | $4.68 | 28,636,730 |
| 2020-10-26 | $6.01 | $6.02 | $5.92 | $5.94 | $4.75 | 20,563,550 |
| 2020-10-23 | $6.09 | $6.10 | $5.99 | $6.01 | $4.81 | 31,193,910 |
| 2020-10-22 | $5.95 | $6.09 | $5.94 | $6.09 | $4.87 | 56,813,510 |
| 2020-10-21 | $5.93 | $5.95 | $5.85 | $5.87 | $4.69 | 18,524,740 |
| 2020-10-20 | $5.98 | $5.98 | $5.90 | $5.95 | $4.76 | 17,631,580 |
| 2020-10-19 | $6.02 | $6.08 | $5.96 | $5.99 | $4.79 | 23,344,910 |
| 2020-10-16 | $5.95 | $6.02 | $5.91 | $5.99 | $4.79 | 19,053,600 |
| 2020-10-15 | $6.00 | $6.02 | $5.95 | $5.96 | $4.77 | 21,257,640 |
| 2020-10-14 | $6.03 | $6.06 | $5.99 | $6.03 | $4.82 | 23,435,470 |
| 2020-10-13 | $6.08 | $6.09 | $6.01 | $6.07 | $4.85 | 25,176,490 |
| 2020-10-12 | $6.02 | $6.15 | $6.02 | $6.08 | $4.86 | 49,677,710 |
| 2020-10-09 | $5.83 | $5.92 | $5.82 | $5.90 | $4.72 | 23,745,170 |
| 2020-10-08 | $5.76 | $5.76 | $5.76 | $5.76 | $4.61 | 0 |
| 2020-10-07 | $5.76 | $5.76 | $5.76 | $5.76 | $4.61 | 0 |
| 2020-10-06 | $5.76 | $5.76 | $5.76 | $5.76 | $4.61 | 0 |
| 2020-10-05 | $5.76 | $5.76 | $5.76 | $5.76 | $4.61 | 0 |
| 2020-10-02 | $5.76 | $5.76 | $5.76 | $5.76 | $4.61 | 0 |
| 2020-10-01 | $5.76 | $5.76 | $5.76 | $5.76 | $4.61 | 0 |
| 2020-09-30 | $5.76 | $5.84 | $5.73 | $5.76 | $4.61 | 15,220,870 |
| 2020-09-29 | $5.74 | $5.81 | $5.73 | $5.76 | $4.61 | 18,070,820 |
| 2020-09-28 | $5.81 | $5.86 | $5.72 | $5.72 | $4.57 | 19,574,750 |
| 2020-09-25 | $5.87 | $5.89 | $5.78 | $5.82 | $4.65 | 17,288,250 |
| 2020-09-24 | $5.96 | $5.97 | $5.80 | $5.81 | $4.65 | 34,539,810 |
| 2020-09-23 | $6.00 | $6.01 | $5.95 | $5.99 | $4.79 | 20,401,640 |
| 2020-09-22 | $6.03 | $6.06 | $5.98 | $5.99 | $4.79 | 26,906,300 |
| 2020-09-21 | $6.20 | $6.22 | $6.06 | $6.09 | $4.87 | 32,081,140 |
| 2020-09-18 | $6.02 | $6.15 | $6.02 | $6.15 | $4.92 | 36,116,100 |
| 2020-09-17 | $5.99 | $6.06 | $5.98 | $6.02 | $4.81 | 24,414,360 |
| 2020-09-16 | $6.00 | $6.14 | $5.97 | $6.02 | $4.81 | 34,989,070 |
| 2020-09-15 | $6.02 | $6.04 | $5.99 | $6.03 | $4.82 | 23,157,550 |
| 2020-09-14 | $6.05 | $6.08 | $5.99 | $6.01 | $4.81 | 28,199,560 |
| 2020-09-11 | $6.08 | $6.10 | $5.94 | $6.03 | $4.82 | 40,583,400 |
| 2020-09-10 | $6.29 | $6.30 | $6.02 | $6.08 | $4.86 | 57,734,560 |
| 2020-09-09 | $6.28 | $6.39 | $6.25 | $6.29 | $5.03 | 62,006,940 |
| 2020-09-08 | $6.24 | $6.27 | $6.17 | $6.25 | $5.00 | 35,129,060 |
| 2020-09-07 | $6.23 | $6.32 | $6.18 | $6.24 | $4.99 | 35,414,540 |
| 2020-09-04 | $6.18 | $6.23 | $6.12 | $6.20 | $4.96 | 30,611,590 |
| 2020-09-03 | $6.37 | $6.38 | $6.25 | $6.26 | $5.01 | 44,628,010 |
| 2020-09-02 | $6.37 | $6.41 | $6.31 | $6.36 | $5.09 | 41,667,100 |
| 2020-09-01 | $6.43 | $6.44 | $6.32 | $6.38 | $5.10 | 62,471,450 |
| 2020-08-31 | $6.61 | $6.64 | $6.46 | $6.46 | $5.17 | 78,322,210 |
| 2020-08-28 | $6.68 | $6.69 | $6.53 | $6.61 | $5.29 | 80,935,860 |
| 2020-08-27 | $6.71 | $6.78 | $6.59 | $6.77 | $5.41 | 70,295,300 |
| 2020-08-26 | $6.58 | $6.76 | $6.54 | $6.73 | $5.38 | 69,214,660 |
| 2020-08-25 | $6.75 | $6.76 | $6.56 | $6.59 | $5.27 | 67,238,270 |
| 2020-08-24 | $6.76 | $6.91 | $6.68 | $6.71 | $5.37 | 112,989,520 |
| 2020-08-21 | $6.67 | $6.75 | $6.60 | $6.74 | $5.39 | 86,432,740 |
| 2020-08-20 | $6.54 | $6.78 | $6.45 | $6.68 | $5.34 | 116,980,840 |
| 2020-08-19 | $6.54 | $6.67 | $6.46 | $6.58 | $5.26 | 77,038,490 |
| 2020-08-18 | $6.56 | $6.58 | $6.50 | $6.56 | $5.25 | 53,508,950 |
| 2020-08-17 | $6.45 | $6.62 | $6.39 | $6.57 | $5.25 | 84,654,370 |
| 2020-08-14 | $6.48 | $6.50 | $6.30 | $6.42 | $5.13 | 56,934,770 |
| 2020-08-13 | $6.62 | $6.65 | $6.44 | $6.46 | $5.17 | 65,429,740 |
| 2020-08-12 | $6.48 | $6.65 | $6.36 | $6.59 | $5.27 | 103,343,430 |
| 2020-08-11 | $6.39 | $6.68 | $6.37 | $6.47 | $5.17 | 136,044,730 |
| 2020-08-10 | $6.16 | $6.40 | $6.15 | $6.35 | $5.08 | 67,747,570 |
| 2020-08-07 | $6.27 | $6.28 | $6.12 | $6.18 | $4.94 | 54,059,010 |
| 2020-08-06 | $6.35 | $6.40 | $6.23 | $6.31 | $5.05 | 52,006,920 |
| 2020-08-05 | $6.36 | $6.40 | $6.27 | $6.33 | $5.06 | 50,183,250 |
| 2020-08-04 | $6.47 | $6.48 | $6.33 | $6.40 | $5.12 | 62,327,390 |
| 2020-08-03 | $6.31 | $6.50 | $6.30 | $6.49 | $5.19 | 86,114,180 |
| 2020-07-31 | $6.23 | $6.31 | $6.15 | $6.25 | $5.00 | 55,853,640 |
| 2020-07-30 | $6.29 | $6.35 | $6.21 | $6.24 | $4.99 | 52,960,570 |
| 2020-07-29 | $6.14 | $6.30 | $6.06 | $6.29 | $5.03 | 54,483,970 |
| 2020-07-28 | $6.15 | $6.26 | $6.11 | $6.19 | $4.95 | 47,987,940 |
| 2020-07-27 | $6.20 | $6.27 | $6.07 | $6.11 | $4.89 | 53,018,400 |
| 2020-07-24 | $6.45 | $6.56 | $6.15 | $6.20 | $4.96 | 87,769,990 |
| 2020-07-23 | $6.55 | $6.59 | $6.36 | $6.50 | $5.20 | 93,842,160 |
| 2020-07-22 | $6.67 | $6.76 | $6.60 | $6.65 | $5.32 | 81,092,880 |
| 2020-07-21 | $6.77 | $6.82 | $6.62 | $6.68 | $5.34 | 78,254,850 |
| 2020-07-20 | $6.46 | $6.83 | $6.46 | $6.77 | $5.41 | 117,894,720 |
| 2020-07-17 | $6.50 | $6.59 | $6.34 | $6.43 | $5.14 | 76,996,640 |
| 2020-07-16 | $6.68 | $6.72 | $6.37 | $6.41 | $5.13 | 104,906,160 |
| 2020-07-15 | $6.97 | $7.03 | $6.58 | $6.60 | $5.28 | 127,246,250 |
| 2020-07-14 | $7.15 | $7.15 | $6.82 | $6.93 | $5.54 | 145,010,620 |
| 2020-07-13 | $6.90 | $7.20 | $6.90 | $7.11 | $5.69 | 174,279,880 |
| 2020-07-10 | $7.11 | $7.11 | $6.87 | $6.87 | $5.49 | 140,611,480 |
| 2020-07-09 | $6.90 | $7.28 | $6.85 | $7.15 | $5.72 | 236,108,120 |
| 2020-07-08 | $7.05 | $7.05 | $6.80 | $7.02 | $5.61 | 236,964,270 |
| 2020-07-07 | $7.07 | $7.07 | $6.76 | $7.07 | $5.65 | 232,440,960 |
| 2020-07-06 | $6.30 | $6.49 | $6.22 | $6.43 | $5.14 | 149,930,330 |
| 2020-07-03 | $5.99 | $6.22 | $5.95 | $6.17 | $4.93 | 119,758,970 |
| 2020-07-02 | $5.88 | $6.03 | $5.86 | $5.97 | $4.77 | 89,604,870 |
| 2020-07-01 | $5.75 | $5.94 | $5.75 | $5.85 | $4.68 | 71,754,740 |
| 2020-06-30 | $5.64 | $5.83 | $5.57 | $5.83 | $4.66 | 66,225,340 |
| 2020-06-29 | $5.63 | $5.69 | $5.58 | $5.60 | $4.48 | 35,430,880 |
| 2020-06-26 | $5.68 | $5.68 | $5.68 | $5.68 | $4.54 | 0 |
| 2020-06-25 | $5.68 | $5.68 | $5.68 | $5.68 | $4.54 | 0 |
| 2020-06-24 | $5.69 | $5.80 | $5.63 | $5.68 | $4.54 | 42,002,070 |
| 2020-06-23 | $5.81 | $5.81 | $5.70 | $5.75 | $4.52 | 49,656,000 |
| 2020-06-22 | $5.94 | $5.95 | $5.80 | $5.83 | $4.58 | 58,694,490 |
| 2020-06-19 | $5.93 | $6.08 | $5.90 | $5.96 | $4.68 | 70,670,660 |
| 2020-06-18 | $5.76 | $5.92 | $5.72 | $5.89 | $4.63 | 52,403,820 |
| 2020-06-17 | $5.73 | $5.78 | $5.66 | $5.77 | $4.53 | 40,020,790 |
| 2020-06-16 | $5.75 | $5.78 | $5.70 | $5.76 | $4.53 | 42,264,870 |
| 2020-06-15 | $5.84 | $5.84 | $5.70 | $5.71 | $4.49 | 57,208,050 |
| 2020-06-12 | $5.80 | $5.94 | $5.78 | $5.87 | $4.61 | 57,335,100 |
| 2020-06-11 | $6.05 | $6.06 | $5.91 | $5.93 | $4.66 | 53,418,520 |
| 2020-06-10 | $6.07 | $6.09 | $6.00 | $6.08 | $4.78 | 45,697,840 |
| 2020-06-09 | $5.92 | $6.19 | $5.90 | $6.13 | $4.82 | 95,865,890 |
| 2020-06-08 | $5.88 | $5.94 | $5.83 | $5.86 | $4.60 | 33,452,660 |
| 2020-06-05 | $5.80 | $5.88 | $5.76 | $5.85 | $4.60 | 31,721,100 |
| 2020-06-04 | $5.94 | $5.97 | $5.75 | $5.80 | $4.56 | 44,300,590 |
| 2020-06-03 | $6.00 | $6.01 | $5.88 | $5.90 | $4.64 | 42,878,920 |
| 2020-06-02 | $6.00 | $6.05 | $5.93 | $5.99 | $4.71 | 43,005,410 |
| 2020-06-01 | $5.89 | $6.05 | $5.88 | $6.00 | $4.71 | 59,455,890 |
| 2020-05-29 | $5.82 | $5.92 | $5.72 | $5.92 | $4.65 | 44,573,110 |
| 2020-05-28 | $5.80 | $6.05 | $5.80 | $5.88 | $4.62 | 81,886,300 |
| 2020-05-27 | $5.80 | $5.80 | $5.64 | $5.70 | $4.48 | 35,612,900 |
| 2020-05-26 | $5.73 | $5.83 | $5.69 | $5.82 | $4.57 | 39,013,660 |
| 2020-05-25 | $5.87 | $5.92 | $5.67 | $5.71 | $4.49 | 51,803,550 |
| 2020-05-22 | $5.83 | $6.03 | $5.83 | $5.95 | $4.68 | 60,427,960 |
| 2020-05-21 | $5.98 | $6.03 | $5.85 | $5.88 | $4.62 | 49,756,160 |
| 2020-05-20 | $6.05 | $6.12 | $5.93 | $5.98 | $4.70 | 62,842,130 |
| 2020-05-19 | $6.14 | $6.18 | $6.05 | $6.10 | $4.79 | 51,270,070 |
| 2020-05-18 | $6.13 | $6.18 | $6.02 | $6.10 | $4.79 | 49,940,870 |
| 2020-05-15 | $6.16 | $6.24 | $6.07 | $6.14 | $4.82 | 61,050,310 |
| 2020-05-14 | $6.38 | $6.39 | $6.15 | $6.17 | $4.85 | 82,959,920 |
| 2020-05-13 | $6.36 | $6.48 | $6.27 | $6.42 | $5.04 | 56,529,890 |
| 2020-05-12 | $6.56 | $6.64 | $6.30 | $6.36 | $5.00 | 88,370,370 |
| 2020-05-11 | $6.44 | $6.65 | $6.40 | $6.56 | $5.15 | 95,498,590 |
| 2020-05-08 | $6.57 | $6.59 | $6.38 | $6.44 | $5.06 | 84,000,360 |
| 2020-05-07 | $6.53 | $6.74 | $6.42 | $6.48 | $5.09 | 97,678,540 |
| 2020-05-06 | $6.33 | $6.68 | $6.29 | $6.60 | $5.19 | 110,463,110 |
| 2020-05-05 | $6.78 | $6.78 | $6.78 | $6.78 | $5.33 | 0 |
| 2020-05-04 | $6.78 | $6.78 | $6.78 | $6.78 | $5.33 | 0 |
| 2020-05-01 | $6.78 | $6.78 | $6.78 | $6.78 | $5.33 | 0 |
| 2020-04-30 | $6.88 | $6.95 | $6.58 | $6.78 | $5.33 | 110,200,750 |
| 2020-04-29 | $7.25 | $7.28 | $7.02 | $7.08 | $5.56 | 62,030,470 |
| 2020-04-28 | $7.37 | $7.46 | $7.12 | $7.29 | $5.73 | 77,975,530 |
| 2020-04-27 | $7.21 | $7.28 | $6.96 | $7.23 | $5.68 | 61,233,810 |
| 2020-04-24 | $7.45 | $7.47 | $7.16 | $7.20 | $5.66 | 122,248,180 |
| 2020-04-23 | $6.96 | $7.70 | $6.93 | $7.62 | $5.99 | 195,389,800 |
| 2020-04-22 | $7.41 | $7.41 | $6.93 | $7.01 | $5.51 | 112,147,040 |
| 2020-04-21 | $7.24 | $7.44 | $6.90 | $7.11 | $5.59 | 130,584,550 |
| 2020-04-20 | $6.48 | $6.97 | $6.47 | $6.89 | $5.41 | 101,203,370 |
| 2020-04-17 | $6.58 | $6.65 | $6.42 | $6.42 | $5.04 | 62,420,950 |
| 2020-04-16 | $6.62 | $6.72 | $6.52 | $6.58 | $5.17 | 59,721,740 |
| 2020-04-15 | $6.79 | $6.80 | $6.64 | $6.64 | $5.22 | 64,511,040 |
| 2020-04-14 | $6.64 | $6.77 | $6.53 | $6.66 | $5.23 | 64,334,420 |
| 2020-04-13 | $6.61 | $6.85 | $6.47 | $6.63 | $5.21 | 84,239,230 |
| 2020-04-10 | $7.02 | $7.12 | $6.64 | $6.75 | $5.30 | 116,519,640 |
| 2020-04-09 | $7.00 | $7.04 | $6.75 | $6.83 | $5.37 | 101,695,960 |
| 2020-04-08 | $6.76 | $7.28 | $6.75 | $7.10 | $5.58 | 162,337,890 |
| 2020-04-07 | $6.50 | $7.00 | $6.43 | $6.89 | $5.41 | 167,944,260 |
| 2020-04-06 | $6.37 | $6.37 | $6.37 | $6.37 | $5.01 | 0 |
| 2020-04-03 | $6.46 | $6.75 | $6.33 | $6.37 | $5.01 | 161,852,240 |
| 2020-04-02 | $6.29 | $6.54 | $6.19 | $6.41 | $5.04 | 139,269,340 |
| 2020-04-01 | $6.26 | $6.41 | $6.12 | $6.29 | $4.94 | 115,545,730 |
| 2020-03-31 | $6.00 | $6.39 | $5.86 | $6.39 | $5.02 | 180,115,910 |
| 2020-03-30 | $5.72 | $5.84 | $5.61 | $5.81 | $4.57 | 114,899,720 |
| 2020-03-27 | $5.70 | $5.77 | $5.51 | $5.56 | $4.37 | 86,708,750 |
| 2020-03-26 | $5.48 | $5.80 | $5.42 | $5.55 | $4.36 | 126,230,170 |
| 2020-03-25 | $5.48 | $5.48 | $5.34 | $5.44 | $4.27 | 99,526,080 |
| 2020-03-24 | $5.56 | $5.56 | $5.16 | $5.36 | $4.21 | 133,658,170 |
| 2020-03-23 | $5.88 | $5.95 | $5.48 | $5.48 | $4.31 | 120,615,690 |
| 2020-03-20 | $6.30 | $6.47 | $6.06 | $6.09 | $4.79 | 132,427,720 |
| 2020-03-19 | $6.75 | $6.90 | $6.13 | $6.34 | $4.98 | 159,310,540 |
| 2020-03-18 | $6.72 | $6.99 | $6.49 | $6.76 | $5.31 | 153,468,900 |
| 2020-03-17 | $6.50 | $6.78 | $6.24 | $6.71 | $5.27 | 139,282,930 |
| 2020-03-16 | $6.80 | $6.93 | $6.38 | $6.42 | $5.04 | 150,355,770 |
| 2020-03-13 | $6.61 | $7.23 | $6.61 | $6.67 | $5.24 | 237,135,800 |
| 2020-03-12 | $6.60 | $7.28 | $6.40 | $6.90 | $5.42 | 307,722,590 |
| 2020-03-11 | $6.40 | $6.73 | $6.30 | $6.73 | $5.29 | 253,654,490 |
| 2020-03-10 | $6.33 | $6.70 | $6.06 | $6.12 | $4.81 | 315,374,690 |
| 2020-03-09 | $6.11 | $6.11 | $5.90 | $6.11 | $4.80 | 203,953,790 |
| 2020-03-06 | $5.58 | $5.66 | $5.53 | $5.55 | $4.36 | 67,440,710 |
| 2020-03-05 | $5.57 | $5.77 | $5.49 | $5.70 | $4.48 | 101,624,880 |
| 2020-03-04 | $5.33 | $5.57 | $5.30 | $5.52 | $4.34 | 84,199,050 |
| 2020-03-03 | $5.52 | $5.64 | $5.35 | $5.40 | $4.24 | 90,075,330 |
| 2020-03-02 | $5.10 | $5.48 | $5.10 | $5.43 | $4.27 | 98,765,270 |
| 2020-02-28 | $5.25 | $5.26 | $5.03 | $5.06 | $3.98 | 96,251,330 |
| 2020-02-27 | $5.45 | $5.46 | $5.30 | $5.33 | $4.19 | 80,463,200 |
| 2020-02-26 | $5.32 | $5.49 | $5.29 | $5.41 | $4.25 | 75,637,290 |
| 2020-02-25 | $5.33 | $5.44 | $5.25 | $5.42 | $4.26 | 106,280,550 |
| 2020-02-24 | $5.70 | $5.70 | $5.40 | $5.49 | $4.31 | 135,427,390 |
| 2020-02-21 | $5.86 | $5.91 | $5.75 | $5.82 | $4.57 | 78,856,490 |
| 2020-02-20 | $5.66 | $5.89 | $5.66 | $5.89 | $4.63 | 87,734,810 |
| 2020-02-19 | $5.75 | $5.75 | $5.64 | $5.65 | $4.44 | 58,056,480 |
| 2020-02-18 | $5.69 | $5.88 | $5.63 | $5.78 | $4.54 | 91,232,580 |
| 2020-02-17 | $5.41 | $5.66 | $5.41 | $5.65 | $4.44 | 75,998,320 |
| 2020-02-14 | $5.45 | $5.56 | $5.40 | $5.45 | $4.28 | 56,500,450 |
| 2020-02-13 | $5.60 | $5.66 | $5.41 | $5.43 | $4.27 | 71,168,880 |
| 2020-02-12 | $5.56 | $5.62 | $5.47 | $5.62 | $4.42 | 75,103,110 |
| 2020-02-11 | $5.56 | $5.71 | $5.49 | $5.54 | $4.35 | 95,013,470 |
| 2020-02-10 | $5.36 | $5.63 | $5.35 | $5.57 | $4.38 | 94,679,830 |
| 2020-02-07 | $5.34 | $5.49 | $5.28 | $5.41 | $4.25 | 86,245,380 |
| 2020-02-06 | $5.45 | $5.57 | $5.36 | $5.47 | $4.30 | 102,703,780 |
| 2020-02-05 | $5.16 | $5.52 | $5.11 | $5.45 | $4.28 | 156,083,430 |
| 2020-02-04 | $5.11 | $5.30 | $5.11 | $5.23 | $4.11 | 227,037,620 |
| 2020-02-03 | $5.68 | $5.68 | $5.68 | $5.68 | $4.46 | 5,611,300 |
| 2020-01-31 | $6.31 | $6.31 | $6.31 | $6.31 | $4.96 | 0 |
| 2020-01-30 | $6.31 | $6.31 | $6.31 | $6.31 | $4.96 | 0 |
| 2020-01-29 | $6.31 | $6.31 | $6.31 | $6.31 | $4.96 | 0 |
| 2020-01-28 | $6.31 | $6.31 | $6.31 | $6.31 | $4.96 | 0 |
| 2020-01-27 | $6.31 | $6.31 | $6.31 | $6.31 | $4.96 | 0 |
| 2020-01-24 | $6.31 | $6.31 | $6.31 | $6.31 | $4.96 | 0 |
| 2020-01-23 | $6.70 | $6.76 | $6.23 | $6.31 | $4.96 | 116,588,880 |
| 2020-01-22 | $6.70 | $6.90 | $6.67 | $6.82 | $5.36 | 62,307,140 |
| 2020-01-21 | $7.18 | $7.26 | $6.78 | $6.81 | $5.35 | 102,196,490 |
| 2020-01-20 | $6.95 | $7.28 | $6.92 | $7.23 | $5.68 | 86,606,050 |
| 2020-01-17 | $7.06 | $7.17 | $6.90 | $6.91 | $5.43 | 84,985,240 |
| 2020-01-16 | $7.12 | $7.40 | $7.05 | $7.06 | $5.55 | 99,497,400 |
| 2020-01-15 | $7.21 | $7.24 | $7.04 | $7.14 | $5.61 | 83,327,020 |
| 2020-01-14 | $7.34 | $7.40 | $7.21 | $7.25 | $5.70 | 84,302,800 |
| 2020-01-13 | $7.24 | $7.36 | $7.14 | $7.31 | $5.74 | 97,279,220 |
| 2020-01-10 | $7.65 | $7.69 | $7.37 | $7.40 | $5.81 | 79,224,410 |
| 2020-01-09 | $7.52 | $7.70 | $7.47 | $7.60 | $5.97 | 76,647,870 |
| 2020-01-08 | $7.80 | $7.80 | $7.51 | $7.51 | $5.90 | 86,487,120 |
| 2020-01-07 | $7.80 | $7.88 | $7.54 | $7.63 | $6.00 | 126,642,410 |
| 2020-01-06 | $8.00 | $8.15 | $7.82 | $7.90 | $6.21 | 99,022,430 |
| 2020-01-03 | $8.06 | $8.10 | $7.73 | $7.96 | $6.25 | 132,658,550 |
| 2020-01-02 | $8.28 | $8.56 | $7.90 | $7.93 | $6.23 | 194,303,790 |
| 2020-01-01 | $8.26 | $8.26 | $8.26 | $8.26 | $6.49 | 0 |
| 2019-12-31 | $7.96 | $8.34 | $7.93 | $8.26 | $6.49 | 124,572,570 |
| 2019-12-30 | $7.55 | $7.90 | $7.55 | $7.87 | $6.18 | 88,488,960 |
| 2019-12-27 | $7.79 | $7.96 | $7.57 | $7.64 | $6.00 | 97,707,070 |
| 2019-12-26 | $7.28 | $7.78 | $7.19 | $7.78 | $6.11 | 110,488,620 |
| 2019-12-25 | $7.18 | $7.43 | $7.11 | $7.23 | $5.68 | 83,678,800 |
| 2019-12-24 | $7.26 | $7.29 | $7.06 | $7.18 | $5.64 | 73,811,650 |
| 2019-12-23 | $7.16 | $7.44 | $6.98 | $7.04 | $5.53 | 146,240,470 |
| 2019-12-20 | $7.83 | $8.08 | $7.11 | $7.11 | $5.59 | 187,596,590 |
| 2019-12-19 | $7.17 | $7.72 | $7.03 | $7.49 | $5.89 | 127,954,340 |
| 2019-12-18 | $7.02 | $7.17 | $6.92 | $7.02 | $5.52 | 62,727,100 |
| 2019-12-17 | $7.09 | $7.27 | $6.97 | $7.06 | $5.55 | 88,024,710 |
| 2019-12-16 | $6.92 | $7.14 | $6.77 | $7.14 | $5.61 | 107,367,700 |
| 2019-12-13 | $7.04 | $7.07 | $6.66 | $6.76 | $5.31 | 101,761,090 |
| 2019-12-12 | $6.87 | $7.13 | $6.80 | $6.92 | $5.44 | 76,023,890 |
| 2019-12-11 | $6.91 | $7.19 | $6.82 | $6.89 | $5.41 | 92,597,890 |
| 2019-12-10 | $6.78 | $6.95 | $6.71 | $6.85 | $5.38 | 66,055,650 |
| 2019-12-09 | $6.54 | $6.99 | $6.45 | $6.78 | $5.33 | 121,995,960 |
| 2019-12-06 | $6.20 | $6.57 | $6.06 | $6.57 | $5.16 | 89,677,850 |
| 2019-12-05 | $5.82 | $5.97 | $5.78 | $5.97 | $4.69 | 45,224,870 |
| 2019-12-04 | $5.90 | $5.92 | $5.74 | $5.78 | $4.54 | 37,665,280 |
| 2019-12-03 | $5.96 | $5.97 | $5.75 | $5.87 | $4.61 | 37,136,750 |
| 2019-12-02 | $5.99 | $6.00 | $5.88 | $5.94 | $4.67 | 32,019,970 |
| 2019-11-29 | $6.18 | $6.21 | $5.88 | $5.94 | $4.67 | 64,941,680 |
| 2019-11-28 | $6.26 | $6.26 | $6.06 | $6.24 | $4.90 | 47,212,950 |
| 2019-11-27 | $6.41 | $6.52 | $6.15 | $6.24 | $4.90 | 65,197,390 |
| 2019-11-26 | $6.50 | $6.57 | $6.35 | $6.50 | $5.11 | 81,767,180 |
| 2019-11-25 | $6.24 | $6.55 | $6.22 | $6.48 | $5.09 | 83,419,340 |
| 2019-11-22 | $6.30 | $6.35 | $6.06 | $6.14 | $4.82 | 66,918,330 |
| 2019-11-21 | $6.18 | $6.35 | $6.08 | $6.30 | $4.95 | 72,467,270 |
| 2019-11-20 | $6.07 | $6.29 | $5.97 | $5.98 | $4.70 | 70,478,310 |
| 2019-11-19 | $5.90 | $6.02 | $5.86 | $5.95 | $4.68 | 44,054,890 |
| 2019-11-18 | $5.86 | $6.07 | $5.80 | $5.96 | $4.68 | 62,726,130 |
| 2019-11-15 | $5.58 | $5.98 | $5.56 | $5.90 | $4.64 | 86,235,530 |
| 2019-11-14 | $5.65 | $5.68 | $5.46 | $5.54 | $4.35 | 37,215,080 |
| 2019-11-13 | $5.59 | $5.68 | $5.54 | $5.60 | $4.40 | 45,713,840 |
| 2019-11-12 | $5.51 | $5.64 | $5.46 | $5.49 | $4.31 | 44,890,730 |
| 2019-11-11 | $5.36 | $5.58 | $5.35 | $5.46 | $4.29 | 56,774,050 |
| 2019-11-08 | $5.34 | $5.54 | $5.34 | $5.39 | $4.24 | 50,533,870 |
| 2019-11-07 | $5.38 | $5.41 | $5.26 | $5.37 | $4.22 | 52,327,720 |
| 2019-11-06 | $5.60 | $5.64 | $5.41 | $5.42 | $4.26 | 54,203,910 |
| 2019-11-05 | $5.70 | $5.73 | $5.61 | $5.68 | $4.46 | 45,220,030 |
| 2019-11-04 | $5.53 | $5.72 | $5.51 | $5.70 | $4.48 | 78,750,300 |
| 2019-11-01 | $5.45 | $5.51 | $5.40 | $5.49 | $4.31 | 40,826,560 |
| 2019-10-31 | $5.40 | $5.62 | $5.34 | $5.51 | $4.33 | 99,509,770 |
| 2019-10-30 | $5.46 | $5.56 | $5.36 | $5.36 | $4.21 | 59,033,120 |
| 2019-10-29 | $5.53 | $5.66 | $5.40 | $5.53 | $4.35 | 93,464,770 |
| 2019-10-28 | $5.52 | $5.62 | $5.48 | $5.58 | $4.38 | 84,385,370 |
| 2019-10-25 | $5.55 | $5.76 | $5.47 | $5.65 | $4.44 | 93,694,970 |
| 2019-10-24 | $5.77 | $5.84 | $5.65 | $5.65 | $4.44 | 87,002,440 |
| 2019-10-23 | $5.80 | $5.81 | $5.64 | $5.65 | $4.44 | 93,840,390 |
| 2019-10-22 | $5.79 | $5.85 | $5.69 | $5.83 | $4.58 | 121,131,070 |
| 2019-10-21 | $5.90 | $5.95 | $5.68 | $5.79 | $4.55 | 134,054,110 |
| 2019-10-18 | $6.06 | $6.17 | $5.86 | $5.95 | $4.68 | 181,028,920 |
| 2019-10-17 | $6.45 | $6.65 | $5.98 | $6.06 | $4.76 | 303,864,320 |
| 2019-10-16 | $6.74 | $7.28 | $6.43 | $6.59 | $5.18 | 278,192,750 |
| 2019-10-15 | $7.27 | $7.46 | $6.78 | $7.00 | $5.50 | 326,966,430 |
| 2019-10-14 | $7.04 | $7.04 | $6.84 | $7.04 | $5.53 | 137,271,530 |
| 2019-10-11 | $6.40 | $6.40 | $6.10 | $6.40 | $5.03 | 211,806,590 |
| 2019-10-10 | $5.56 | $5.82 | $5.42 | $5.82 | $4.57 | 70,510,830 |
| 2019-10-09 | $5.30 | $5.39 | $5.07 | $5.29 | $4.16 | 54,400,430 |
| 2019-10-08 | $5.25 | $5.25 | $5.01 | $5.10 | $4.01 | 57,306,470 |
| 2019-10-07 | $4.77 | $4.77 | $4.77 | $4.77 | $3.75 | 0 |
| 2019-10-04 | $4.77 | $4.77 | $4.77 | $4.77 | $3.75 | 0 |
| 2019-10-03 | $4.77 | $4.77 | $4.77 | $4.77 | $3.75 | 0 |
| 2019-10-02 | $4.77 | $4.77 | $4.77 | $4.77 | $3.75 | 0 |
| 2019-10-01 | $4.77 | $4.77 | $4.77 | $4.77 | $3.75 | 0 |
| 2019-09-30 | $4.89 | $5.09 | $4.69 | $4.77 | $3.75 | 34,018,530 |
| 2019-09-27 | $5.22 | $5.26 | $4.76 | $4.79 | $3.76 | 50,923,900 |
| 2019-09-26 | $4.96 | $5.29 | $4.91 | $5.15 | $4.05 | 59,043,520 |
| 2019-09-25 | $4.78 | $4.98 | $4.78 | $4.96 | $3.90 | 24,311,860 |
| 2019-09-24 | $4.81 | $4.86 | $4.78 | $4.78 | $3.76 | 9,906,630 |
| 2019-09-23 | $4.72 | $4.88 | $4.69 | $4.83 | $3.80 | 24,430,620 |
| 2019-09-20 | $4.71 | $4.78 | $4.71 | $4.77 | $3.75 | 13,856,210 |
| 2019-09-19 | $4.77 | $4.80 | $4.66 | $4.71 | $3.70 | 12,829,400 |
| 2019-09-18 | $4.87 | $4.90 | $4.75 | $4.78 | $3.76 | 27,893,210 |
| 2019-09-17 | $4.67 | $5.06 | $4.67 | $4.93 | $3.87 | 63,586,760 |
| 2019-09-16 | $4.75 | $4.75 | $4.58 | $4.66 | $3.66 | 24,603,050 |
| 2019-09-13 | $4.73 | $4.73 | $4.73 | $4.73 | $3.72 | 0 |
| 2019-09-12 | $4.66 | $4.74 | $4.62 | $4.73 | $3.72 | 10,639,190 |
| 2019-09-11 | $4.67 | $4.73 | $4.63 | $4.67 | $3.67 | 10,898,290 |
| 2019-09-10 | $4.73 | $4.73 | $4.66 | $4.67 | $3.67 | 15,310,680 |
| 2019-09-09 | $4.70 | $4.73 | $4.66 | $4.71 | $3.70 | 17,520,670 |
| 2019-09-06 | $4.74 | $4.75 | $4.60 | $4.70 | $3.69 | 19,497,070 |
| 2019-09-05 | $4.74 | $4.80 | $4.71 | $4.73 | $3.72 | 30,869,920 |
| 2019-09-04 | $4.65 | $4.77 | $4.62 | $4.77 | $3.75 | 25,158,020 |
| 2019-09-03 | $4.70 | $4.73 | $4.58 | $4.66 | $3.66 | 22,931,880 |
| 2019-09-02 | $4.67 | $4.74 | $4.64 | $4.72 | $3.71 | 22,377,550 |
| 2019-08-30 | $4.78 | $4.81 | $4.64 | $4.71 | $3.70 | 21,675,610 |
| 2019-08-29 | $4.75 | $4.76 | $4.68 | $4.70 | $3.69 | 15,260,730 |
| 2019-08-28 | $4.73 | $4.84 | $4.70 | $4.75 | $3.73 | 18,907,360 |
| 2019-08-27 | $4.66 | $4.80 | $4.66 | $4.75 | $3.73 | 17,207,000 |
| 2019-08-26 | $4.56 | $4.69 | $4.55 | $4.63 | $3.64 | 15,560,930 |
| 2019-08-23 | $4.63 | $4.72 | $4.61 | $4.70 | $3.69 | 19,031,080 |
| 2019-08-22 | $4.62 | $4.68 | $4.52 | $4.64 | $3.65 | 21,200,190 |
| 2019-08-21 | $4.32 | $4.75 | $4.32 | $4.60 | $3.61 | 41,554,840 |
| 2019-08-20 | $4.34 | $4.40 | $4.32 | $4.34 | $3.41 | 23,644,110 |
| 2019-08-19 | $4.23 | $4.32 | $4.20 | $4.30 | $3.38 | 23,796,830 |
| 2019-08-16 | $4.19 | $4.22 | $4.08 | $4.15 | $3.26 | 20,002,660 |
| 2019-08-15 | $4.10 | $4.21 | $4.08 | $4.19 | $3.29 | 14,812,920 |
| 2019-08-14 | $4.10 | $4.19 | $4.08 | $4.16 | $3.27 | 19,383,560 |
| 2019-08-13 | $4.02 | $4.07 | $3.97 | $4.02 | $3.16 | 7,753,390 |
| 2019-08-12 | $3.91 | $4.05 | $3.88 | $4.04 | $3.17 | 15,001,600 |
| 2019-08-09 | $3.96 | $4.01 | $3.90 | $3.93 | $3.09 | 7,523,000 |
| 2019-08-08 | $3.95 | $3.98 | $3.93 | $3.95 | $3.10 | 7,089,800 |
| 2019-08-07 | $3.97 | $3.98 | $3.90 | $3.93 | $3.09 | 7,626,010 |
| 2019-08-06 | $3.98 | $3.99 | $3.88 | $3.95 | $3.10 | 16,590,810 |
| 2019-08-05 | $4.00 | $4.04 | $3.97 | $4.02 | $3.16 | 12,508,150 |
| 2019-08-02 | $4.05 | $4.07 | $3.97 | $4.01 | $3.15 | 13,791,110 |
| 2019-08-01 | $4.12 | $4.14 | $4.10 | $4.12 | $3.24 | 9,980,030 |
| 2019-07-31 | $4.17 | $4.17 | $4.11 | $4.14 | $3.25 | 13,891,320 |
| 2019-07-30 | $4.17 | $4.25 | $4.17 | $4.17 | $3.28 | 10,885,390 |
| 2019-07-29 | $4.24 | $4.27 | $4.15 | $4.17 | $3.28 | 13,218,260 |
| 2019-07-26 | $4.11 | $4.28 | $4.09 | $4.24 | $3.33 | 21,841,370 |
| 2019-07-25 | $4.18 | $4.20 | $4.09 | $4.11 | $3.23 | 18,940,330 |
| 2019-07-24 | $4.27 | $4.31 | $4.16 | $4.20 | $3.30 | 16,275,940 |
| 2019-07-23 | $4.16 | $4.25 | $4.13 | $4.25 | $3.34 | 12,660,010 |
| 2019-07-22 | $4.21 | $4.25 | $4.11 | $4.16 | $3.27 | 13,331,300 |
| 2019-07-19 | $4.15 | $4.30 | $4.15 | $4.23 | $3.32 | 17,572,700 |
| 2019-07-18 | $4.18 | $4.20 | $4.12 | $4.14 | $3.25 | 11,122,390 |
| 2019-07-17 | $4.21 | $4.24 | $4.16 | $4.20 | $3.30 | 14,302,360 |
| 2019-07-16 | $4.22 | $4.26 | $4.19 | $4.24 | $3.28 | 14,339,430 |
| 2019-07-15 | $4.16 | $4.24 | $4.07 | $4.24 | $3.28 | 17,050,080 |
| 2019-07-12 | $4.14 | $4.20 | $4.12 | $4.15 | $3.22 | 13,331,460 |
| 2019-07-11 | $4.10 | $4.27 | $4.10 | $4.15 | $3.22 | 15,712,830 |
| 2019-07-10 | $4.17 | $4.21 | $4.08 | $4.14 | $3.21 | 17,119,690 |
| 2019-07-09 | $4.22 | $4.43 | $4.15 | $4.22 | $3.27 | 20,723,420 |
| 2019-07-08 | $4.36 | $4.36 | $4.16 | $4.25 | $3.29 | 18,304,840 |
| 2019-07-05 | $4.39 | $4.46 | $4.33 | $4.39 | $3.40 | 15,706,930 |
| 2019-07-04 | $4.27 | $4.41 | $4.27 | $4.34 | $3.36 | 16,772,170 |
| 2019-07-03 | $4.34 | $4.37 | $4.21 | $4.29 | $3.32 | 15,706,650 |
| 2019-07-02 | $4.43 | $4.43 | $4.32 | $4.35 | $3.37 | 16,728,580 |
| 2019-07-01 | $4.44 | $4.50 | $4.37 | $4.39 | $3.40 | 19,004,620 |
| 2019-06-28 | $4.40 | $4.40 | $4.28 | $4.36 | $3.38 | 13,549,570 |
| 2019-06-27 | $4.31 | $4.42 | $4.28 | $4.38 | $3.39 | 17,585,130 |
| 2019-06-26 | $4.38 | $4.38 | $4.26 | $4.31 | $3.34 | 13,432,890 |
| 2019-06-25 | $4.37 | $4.43 | $4.23 | $4.35 | $3.37 | 24,730,210 |
| 2019-06-24 | $4.34 | $4.43 | $4.32 | $4.39 | $3.40 | 19,863,800 |
| 2019-06-21 | $4.25 | $4.42 | $4.23 | $4.33 | $3.35 | 32,247,940 |
| 2019-06-20 | $4.06 | $4.25 | $4.05 | $4.20 | $3.25 | 23,068,840 |
| 2019-06-19 | $4.05 | $4.12 | $4.05 | $4.07 | $3.15 | 24,139,310 |
| 2019-06-18 | $3.97 | $4.01 | $3.92 | $3.95 | $3.06 | 12,924,260 |
| 2019-06-17 | $4.01 | $4.05 | $3.95 | $4.01 | $3.11 | 13,146,920 |
| 2019-06-14 | $4.03 | $4.09 | $4.00 | $4.02 | $3.11 | 7,474,550 |
| 2019-06-13 | $4.04 | $4.06 | $4.00 | $4.03 | $3.12 | 7,662,360 |
| 2019-06-12 | $4.00 | $4.07 | $4.00 | $4.04 | $3.13 | 11,537,090 |
| 2019-06-11 | $3.92 | $4.04 | $3.89 | $4.04 | $3.13 | 17,582,310 |
| 2019-06-10 | $3.97 | $3.99 | $3.87 | $3.91 | $3.03 | 18,972,480 |
| 2019-06-07 | $3.97 | $3.97 | $3.97 | $3.97 | $3.08 | 0 |
| 2019-06-06 | $3.98 | $4.02 | $3.94 | $3.97 | $3.08 | 10,409,070 |
| 2019-06-05 | $4.06 | $4.08 | $3.98 | $3.98 | $3.08 | 12,385,130 |
| 2019-06-04 | $4.05 | $4.08 | $3.97 | $4.05 | $3.14 | 14,482,590 |
| 2019-06-03 | $4.03 | $4.09 | $4.02 | $4.06 | $3.15 | 15,310,930 |
| 2019-05-31 | $3.94 | $4.04 | $3.93 | $4.00 | $3.10 | 16,024,610 |
| 2019-05-30 | $3.97 | $4.01 | $3.90 | $3.94 | $3.05 | 21,156,050 |
| 2019-05-29 | $3.97 | $4.09 | $3.96 | $4.01 | $3.11 | 14,945,570 |
| 2019-05-28 | $4.01 | $4.02 | $3.96 | $3.97 | $3.08 | 11,299,980 |
| 2019-05-27 | $3.95 | $4.02 | $3.92 | $3.99 | $3.09 | 15,020,280 |
| 2019-05-24 | $3.94 | $3.99 | $3.89 | $3.94 | $3.05 | 14,557,160 |
| 2019-05-23 | $4.02 | $4.05 | $3.92 | $3.94 | $3.05 | 13,457,610 |
| 2019-05-22 | $4.07 | $4.07 | $3.97 | $4.00 | $3.10 | 14,216,530 |
| 2019-05-21 | $4.03 | $4.13 | $4.03 | $4.05 | $3.14 | 12,716,700 |
| 2019-05-20 | $4.10 | $4.11 | $3.95 | $4.03 | $3.12 | 12,373,400 |
| 2019-05-17 | $4.20 | $4.23 | $4.08 | $4.09 | $3.17 | 12,902,430 |
| 2019-05-16 | $4.26 | $4.26 | $4.18 | $4.21 | $3.26 | 13,791,770 |
| 2019-05-15 | $4.20 | $4.28 | $4.19 | $4.26 | $3.30 | 15,903,670 |
| 2019-05-14 | $4.22 | $4.31 | $4.13 | $4.20 | $3.25 | 20,956,030 |
| 2019-05-13 | $4.15 | $4.29 | $4.08 | $4.29 | $3.32 | 22,045,490 |
| 2019-05-10 | $4.11 | $4.22 | $4.05 | $4.18 | $3.24 | 23,699,790 |
| 2019-05-09 | $4.13 | $4.18 | $4.01 | $4.06 | $3.15 | 16,144,380 |
| 2019-05-08 | $4.22 | $4.26 | $4.14 | $4.20 | $3.25 | 23,408,820 |
| 2019-05-07 | $4.41 | $4.42 | $4.21 | $4.27 | $3.31 | 31,465,440 |
| 2019-05-06 | $4.55 | $4.68 | $4.37 | $4.37 | $3.39 | 24,753,400 |
| 2019-05-03 | $4.86 | $4.86 | $4.86 | $4.86 | $3.77 | 0 |
| 2019-05-02 | $4.86 | $4.86 | $4.86 | $4.86 | $3.77 | 0 |
| 2019-05-01 | $4.86 | $4.86 | $4.86 | $4.86 | $3.77 | 0 |
| 2019-04-30 | $4.79 | $4.96 | $4.76 | $4.86 | $3.77 | 19,518,820 |
| 2019-04-29 | $4.85 | $4.89 | $4.71 | $4.78 | $3.70 | 15,122,040 |
| 2019-04-26 | $4.77 | $4.86 | $4.75 | $4.78 | $3.70 | 12,893,580 |
| 2019-04-25 | $4.98 | $5.03 | $4.76 | $4.80 | $3.72 | 19,527,230 |
| 2019-04-24 | $4.95 | $5.02 | $4.91 | $5.00 | $3.87 | 15,902,160 |
| 2019-04-23 | $4.96 | $4.99 | $4.92 | $4.94 | $3.83 | 12,140,840 |
| 2019-04-22 | $5.02 | $5.04 | $4.93 | $4.96 | $3.84 | 15,230,410 |
| 2019-04-19 | $5.08 | $5.08 | $4.97 | $5.03 | $3.90 | 17,298,460 |
| 2019-04-18 | $5.08 | $5.10 | $5.02 | $5.07 | $3.93 | 13,310,950 |
| 2019-04-17 | $5.15 | $5.16 | $5.04 | $5.07 | $3.93 | 17,893,880 |
| 2019-04-16 | $5.11 | $5.16 | $4.99 | $5.13 | $3.97 | 22,336,600 |
| 2019-04-15 | $5.24 | $5.29 | $5.11 | $5.12 | $3.97 | 23,532,610 |
| 2019-04-12 | $5.15 | $5.26 | $5.14 | $5.20 | $4.03 | 25,722,840 |
| 2019-04-11 | $5.14 | $5.27 | $5.11 | $5.14 | $3.98 | 26,554,000 |
| 2019-04-10 | $5.14 | $5.20 | $5.03 | $5.16 | $4.00 | 23,951,200 |
| 2019-04-09 | $5.12 | $5.23 | $5.12 | $5.18 | $4.01 | 22,756,710 |
| 2019-04-08 | $5.24 | $5.26 | $5.10 | $5.11 | $3.96 | 39,716,680 |
| 2019-04-05 | $5.27 | $5.27 | $5.27 | $5.27 | $4.08 | 0 |
| 2019-04-04 | $5.52 | $5.57 | $5.18 | $5.27 | $4.08 | 84,384,070 |
| 2019-04-03 | $4.91 | $5.41 | $4.91 | $5.41 | $4.19 | 94,566,090 |
| 2019-04-02 | $5.01 | $5.04 | $4.91 | $4.92 | $3.81 | 22,977,170 |
| 2019-04-01 | $4.87 | $5.05 | $4.84 | $4.99 | $3.87 | 28,861,090 |
| 2019-03-29 | $4.69 | $4.90 | $4.61 | $4.88 | $3.78 | 38,108,460 |
| 2019-03-28 | $4.65 | $4.80 | $4.62 | $4.71 | $3.65 | 17,830,850 |
| 2019-03-27 | $4.60 | $4.67 | $4.56 | $4.65 | $3.60 | 15,664,130 |
| 2019-03-26 | $4.69 | $4.72 | $4.55 | $4.56 | $3.53 | 21,828,470 |
| 2019-03-25 | $4.70 | $4.76 | $4.68 | $4.68 | $3.63 | 18,538,240 |
| 2019-03-22 | $4.72 | $4.80 | $4.71 | $4.80 | $3.72 | 18,327,750 |
| 2019-03-21 | $4.71 | $4.81 | $4.68 | $4.75 | $3.68 | 24,468,510 |
| 2019-03-20 | $4.67 | $4.72 | $4.61 | $4.71 | $3.65 | 20,251,110 |
| 2019-03-19 | $4.77 | $4.77 | $4.65 | $4.67 | $3.62 | 18,864,190 |
| 2019-03-18 | $4.65 | $4.76 | $4.62 | $4.74 | $3.67 | 25,537,190 |
| 2019-03-15 | $4.58 | $4.80 | $4.56 | $4.64 | $3.59 | 32,426,330 |
| 2019-03-14 | $4.60 | $4.67 | $4.54 | $4.59 | $3.56 | 17,316,900 |
| 2019-03-13 | $4.70 | $4.72 | $4.59 | $4.61 | $3.57 | 21,155,970 |
| 2019-03-12 | $4.67 | $4.77 | $4.67 | $4.69 | $3.63 | 22,257,690 |
| 2019-03-11 | $4.52 | $4.71 | $4.52 | $4.67 | $3.62 | 26,430,950 |
| 2019-03-08 | $4.75 | $4.76 | $4.51 | $4.52 | $3.50 | 30,572,390 |
| 2019-03-07 | $4.75 | $4.92 | $4.72 | $4.84 | $3.75 | 33,666,520 |
| 2019-03-06 | $4.71 | $4.78 | $4.70 | $4.78 | $3.70 | 21,919,610 |
| 2019-03-05 | $4.66 | $4.74 | $4.61 | $4.72 | $3.66 | 23,903,850 |
| 2019-03-04 | $4.70 | $4.80 | $4.61 | $4.68 | $3.63 | 30,251,280 |
| 2019-03-01 | $4.61 | $4.68 | $4.58 | $4.67 | $3.62 | 17,262,300 |
| 2019-02-28 | $4.61 | $4.77 | $4.57 | $4.61 | $3.57 | 25,325,070 |
| 2019-02-27 | $4.62 | $4.72 | $4.57 | $4.58 | $3.55 | 30,518,220 |
| 2019-02-26 | $4.46 | $4.87 | $4.39 | $4.66 | $3.61 | 61,534,150 |
| 2019-02-25 | $4.28 | $4.46 | $4.26 | $4.45 | $3.45 | 52,724,820 |
| 2019-02-22 | $4.21 | $4.26 | $4.15 | $4.25 | $3.29 | 19,674,770 |
| 2019-02-21 | $4.15 | $4.27 | $4.12 | $4.20 | $3.25 | 20,959,030 |
| 2019-02-20 | $4.26 | $4.26 | $4.15 | $4.16 | $3.22 | 16,693,450 |
| 2019-02-19 | $4.20 | $4.26 | $4.19 | $4.26 | $3.30 | 22,865,880 |
| 2019-02-18 | $4.13 | $4.19 | $4.13 | $4.19 | $3.25 | 17,167,320 |
| 2019-02-15 | $4.11 | $4.18 | $4.11 | $4.15 | $3.22 | 17,509,540 |
| 2019-02-14 | $4.16 | $4.18 | $4.11 | $4.13 | $3.20 | 14,384,220 |
| 2019-02-13 | $4.21 | $4.22 | $4.12 | $4.18 | $3.24 | 23,582,800 |
| 2019-02-12 | $4.20 | $4.25 | $4.16 | $4.18 | $3.24 | 16,322,790 |
| 2019-02-11 | $4.12 | $4.24 | $4.11 | $4.23 | $3.28 | 16,238,030 |
| 2019-02-08 | $4.17 | $4.17 | $4.17 | $4.17 | $3.23 | 0 |
| 2019-02-07 | $4.17 | $4.17 | $4.17 | $4.17 | $3.23 | 0 |
| 2019-02-06 | $4.17 | $4.17 | $4.17 | $4.17 | $3.23 | 0 |
| 2019-02-05 | $4.17 | $4.17 | $4.17 | $4.17 | $3.23 | 0 |
| 2019-02-04 | $4.17 | $4.17 | $4.17 | $4.17 | $3.23 | 0 |
| 2019-02-01 | $4.11 | $4.18 | $4.04 | $4.17 | $3.23 | 15,534,100 |
| 2019-01-31 | $4.20 | $4.22 | $4.00 | $4.15 | $3.22 | 25,023,430 |
| 2019-01-30 | $4.20 | $4.26 | $4.16 | $4.23 | $3.28 | 20,804,010 |
| 2019-01-29 | $4.15 | $4.23 | $4.10 | $4.14 | $3.21 | 16,049,700 |
| 2019-01-28 | $4.19 | $4.22 | $4.14 | $4.16 | $3.22 | 14,905,930 |
| 2019-01-25 | $4.07 | $4.22 | $4.06 | $4.19 | $3.25 | 22,814,590 |
| 2019-01-24 | $4.00 | $4.14 | $3.96 | $4.10 | $3.18 | 24,668,060 |
| 2019-01-23 | $3.94 | $4.07 | $3.90 | $4.06 | $3.15 | 23,941,260 |
| 2019-01-22 | $4.15 | $4.18 | $3.91 | $3.94 | $3.05 | 19,654,560 |
| 2019-01-21 | $3.96 | $4.10 | $3.95 | $4.06 | $3.15 | 15,395,290 |
| 2019-01-18 | $3.91 | $3.97 | $3.91 | $3.93 | $3.04 | 12,644,940 |
| 2019-01-17 | $3.96 | $3.97 | $3.88 | $3.88 | $3.01 | 8,150,780 |
| 2019-01-16 | $3.94 | $3.99 | $3.94 | $3.97 | $3.08 | 7,281,250 |
| 2019-01-15 | $3.93 | $3.96 | $3.89 | $3.95 | $3.06 | 7,191,990 |
| 2019-01-14 | $3.94 | $3.95 | $3.90 | $3.90 | $3.02 | 6,613,020 |
| 2019-01-11 | $3.90 | $3.96 | $3.87 | $3.93 | $3.04 | 10,610,950 |
| 2019-01-10 | $3.87 | $3.96 | $3.86 | $3.91 | $3.03 | 8,381,330 |
| 2019-01-09 | $3.85 | $3.95 | $3.79 | $3.88 | $3.01 | 13,609,390 |
| 2019-01-08 | $3.80 | $3.87 | $3.77 | $3.83 | $2.97 | 10,515,190 |
| 2019-01-07 | $3.77 | $3.83 | $3.73 | $3.83 | $2.97 | 9,699,550 |
| 2019-01-04 | $3.64 | $3.77 | $3.63 | $3.73 | $2.89 | 13,754,600 |
| 2019-01-03 | $3.70 | $3.75 | $3.60 | $3.65 | $2.83 | 12,313,250 |
| 2019-01-02 | $3.77 | $3.78 | $3.69 | $3.69 | $2.86 | 6,333,460 |
| 2019-01-01 | $3.69 | $3.69 | $3.69 | $3.69 | $2.86 | 0 |
| 2018-12-31 | $3.69 | $3.69 | $3.69 | $3.69 | $2.86 | 0 |
| 2018-12-28 | $3.78 | $3.79 | $3.69 | $3.69 | $2.86 | 7,522,000 |
| 2018-12-27 | $3.83 | $3.85 | $3.73 | $3.73 | $2.89 | 5,577,080 |
| 2018-12-26 | $3.80 | $3.84 | $3.71 | $3.77 | $2.92 | 7,424,820 |
| 2018-12-25 | $3.86 | $3.86 | $3.70 | $3.81 | $2.95 | 10,609,350 |
| 2018-12-24 | $3.86 | $3.91 | $3.81 | $3.90 | $3.02 | 6,271,410 |
| 2018-12-21 | $3.88 | $3.92 | $3.81 | $3.85 | $2.98 | 8,064,030 |
| 2018-12-20 | $3.90 | $3.93 | $3.88 | $3.90 | $3.02 | 7,796,990 |
| 2018-12-19 | $3.91 | $3.94 | $3.86 | $3.90 | $3.02 | 9,891,800 |
| 2018-12-18 | $3.94 | $3.98 | $3.86 | $3.93 | $3.04 | 14,178,010 |
| 2018-12-17 | $4.00 | $4.05 | $3.92 | $3.96 | $3.07 | 14,227,600 |
| 2018-12-14 | $4.03 | $4.05 | $3.99 | $4.01 | $3.11 | 8,327,470 |
| 2018-12-13 | $4.05 | $4.09 | $4.00 | $4.04 | $3.13 | 10,067,150 |
| 2018-12-12 | $4.08 | $4.09 | $4.00 | $4.02 | $3.11 | 11,252,060 |
| 2018-12-11 | $4.06 | $4.11 | $4.03 | $4.07 | $3.15 | 9,415,610 |
| 2018-12-10 | $4.09 | $4.16 | $4.02 | $4.06 | $3.15 | 10,382,820 |
| 2018-12-07 | $4.09 | $4.23 | $4.09 | $4.11 | $3.18 | 14,040,980 |
| 2018-12-06 | $4.14 | $4.20 | $4.05 | $4.06 | $3.15 | 16,920,010 |
| 2018-12-05 | $4.22 | $4.23 | $4.08 | $4.18 | $3.24 | 30,236,040 |
| 2018-12-04 | $4.31 | $4.34 | $4.24 | $4.24 | $3.28 | 18,632,570 |
| 2018-12-03 | $4.27 | $4.37 | $4.27 | $4.34 | $3.36 | 53,709,400 |
| 2018-11-30 | $3.93 | $4.08 | $3.90 | $4.06 | $3.15 | 20,527,240 |
| 2018-11-29 | $4.05 | $4.05 | $3.93 | $3.95 | $3.06 | 11,282,120 |
| 2018-11-28 | $3.84 | $4.00 | $3.83 | $3.99 | $3.09 | 21,211,760 |
| 2018-11-27 | $3.87 | $3.88 | $3.80 | $3.81 | $2.95 | 5,619,600 |
| 2018-11-26 | $3.79 | $3.89 | $3.79 | $3.84 | $2.97 | 6,894,830 |
| 2018-11-23 | $3.87 | $3.89 | $3.78 | $3.80 | $2.94 | 7,000,220 |
| 2018-11-22 | $3.80 | $3.89 | $3.79 | $3.87 | $3.00 | 9,146,740 |
| 2018-11-21 | $3.79 | $3.84 | $3.76 | $3.80 | $2.94 | 6,398,610 |
| 2018-11-20 | $3.84 | $3.85 | $3.78 | $3.81 | $2.95 | 11,789,660 |
| 2018-11-19 | $3.91 | $3.97 | $3.82 | $3.85 | $2.98 | 11,729,160 |
| 2018-11-16 | $3.88 | $3.94 | $3.86 | $3.89 | $3.01 | 10,163,850 |
| 2018-11-15 | $3.89 | $3.92 | $3.87 | $3.90 | $3.02 | 9,578,830 |
| 2018-11-14 | $3.96 | $4.00 | $3.86 | $3.90 | $3.02 | 11,574,110 |
| 2018-11-13 | $3.83 | $3.94 | $3.82 | $3.93 | $3.04 | 8,235,020 |
| 2018-11-12 | $3.80 | $3.91 | $3.76 | $3.89 | $3.01 | 8,768,890 |
| 2018-11-09 | $3.86 | $3.86 | $3.72 | $3.80 | $2.94 | 12,912,260 |
| 2018-11-08 | $3.94 | $3.95 | $3.83 | $3.85 | $2.98 | 10,247,520 |
| 2018-11-07 | $3.97 | $3.97 | $3.91 | $3.92 | $3.04 | 9,710,400 |
| 2018-11-06 | $3.93 | $3.97 | $3.91 | $3.95 | $3.06 | 12,911,860 |
| 2018-11-05 | $4.21 | $4.21 | $3.89 | $3.97 | $3.08 | 36,188,710 |
| 2018-11-02 | $4.18 | $4.24 | $4.12 | $4.18 | $3.24 | 14,653,310 |
| 2018-11-01 | $4.01 | $4.12 | $4.01 | $4.08 | $3.16 | 14,731,740 |
| 2018-10-31 | $4.00 | $4.08 | $4.00 | $4.01 | $3.11 | 8,477,200 |
| 2018-10-30 | $4.06 | $4.09 | $3.91 | $4.03 | $3.12 | 17,756,350 |
| 2018-10-29 | $4.07 | $4.12 | $3.96 | $4.03 | $3.12 | 20,651,440 |
| 2018-10-26 | $3.91 | $4.07 | $3.89 | $3.96 | $3.07 | 20,672,090 |
| 2018-10-25 | $3.71 | $3.92 | $3.69 | $3.89 | $3.01 | 12,975,970 |
| 2018-10-24 | $3.85 | $3.90 | $3.77 | $3.84 | $2.97 | 12,191,670 |
| 2018-10-23 | $3.79 | $3.95 | $3.75 | $3.81 | $2.95 | 15,640,950 |
| 2018-10-22 | $3.63 | $3.80 | $3.63 | $3.77 | $2.92 | 15,953,720 |
| 2018-10-19 | $3.64 | $3.66 | $3.42 | $3.60 | $2.79 | 22,845,870 |
| 2018-10-18 | $3.79 | $3.79 | $3.63 | $3.68 | $2.85 | 13,600,260 |
| 2018-10-17 | $3.69 | $3.90 | $3.67 | $3.81 | $2.95 | 21,165,940 |
| 2018-10-16 | $3.81 | $3.83 | $3.61 | $3.67 | $2.84 | 15,148,010 |
| 2018-10-15 | $3.61 | $3.89 | $3.61 | $3.78 | $2.93 | 22,372,380 |
| 2018-10-12 | $3.63 | $3.75 | $3.58 | $3.60 | $2.79 | 21,439,460 |
| 2018-10-11 | $3.74 | $3.79 | $3.60 | $3.67 | $2.84 | 21,328,240 |
| 2018-10-10 | $3.94 | $3.98 | $3.80 | $3.87 | $3.00 | 13,592,560 |
| 2018-10-09 | $3.87 | $4.05 | $3.79 | $3.94 | $3.05 | 38,326,740 |
| 2018-10-08 | $3.91 | $4.08 | $3.83 | $3.83 | $2.97 | 43,101,740 |
| 2018-10-05 | $3.72 | $3.72 | $3.72 | $3.72 | $2.88 | 0 |
| 2018-10-04 | $3.72 | $3.72 | $3.72 | $3.72 | $2.88 | 0 |
| 2018-10-03 | $3.72 | $3.72 | $3.72 | $3.72 | $2.88 | 0 |
| 2018-10-02 | $3.72 | $3.72 | $3.72 | $3.72 | $2.88 | 0 |
| 2018-10-01 | $3.72 | $3.72 | $3.72 | $3.72 | $2.88 | 0 |
| 2018-09-28 | $3.59 | $3.92 | $3.56 | $3.72 | $2.88 | 20,103,760 |
| 2018-09-27 | $3.61 | $3.64 | $3.55 | $3.56 | $2.76 | 7,951,780 |
| 2018-09-26 | $3.62 | $3.65 | $3.58 | $3.61 | $2.80 | 9,979,420 |
| 2018-09-25 | $3.57 | $3.65 | $3.55 | $3.64 | $2.82 | 10,886,010 |
| 2018-09-24 | $3.58 | $3.58 | $3.58 | $3.58 | $2.77 | 0 |
| 2018-09-21 | $3.56 | $3.60 | $3.56 | $3.58 | $2.77 | 6,735,660 |
| 2018-09-20 | $3.56 | $3.58 | $3.52 | $3.54 | $2.74 | 5,834,370 |
| 2018-09-19 | $3.47 | $3.58 | $3.45 | $3.52 | $2.73 | 14,545,770 |
| 2018-09-18 | $3.42 | $3.47 | $3.38 | $3.46 | $2.68 | 6,503,420 |
| 2018-09-17 | $3.43 | $3.48 | $3.42 | $3.43 | $2.66 | 5,190,140 |
| 2018-09-14 | $3.39 | $3.47 | $3.37 | $3.44 | $2.66 | 11,334,460 |
| 2018-09-13 | $3.35 | $3.38 | $3.34 | $3.37 | $2.61 | 3,780,700 |
| 2018-09-12 | $3.35 | $3.35 | $3.31 | $3.33 | $2.58 | 2,092,980 |
| 2018-09-11 | $3.33 | $3.36 | $3.30 | $3.32 | $2.57 | 2,289,480 |
| 2018-09-10 | $3.35 | $3.36 | $3.31 | $3.32 | $2.57 | 2,619,860 |
| 2018-09-07 | $3.34 | $3.38 | $3.33 | $3.35 | $2.60 | 3,929,950 |
| 2018-09-06 | $3.37 | $3.39 | $3.34 | $3.34 | $2.59 | 2,879,150 |
| 2018-09-05 | $3.37 | $3.41 | $3.34 | $3.38 | $2.62 | 6,652,340 |
| 2018-09-04 | $3.30 | $3.39 | $3.30 | $3.37 | $2.61 | 4,210,380 |
| 2018-09-03 | $3.33 | $3.34 | $3.28 | $3.30 | $2.56 | 5,046,790 |
| 2018-08-31 | $3.35 | $3.37 | $3.31 | $3.31 | $2.56 | 6,187,850 |
| 2018-08-30 | $3.37 | $3.39 | $3.35 | $3.36 | $2.60 | 3,077,040 |
| 2018-08-29 | $3.44 | $3.44 | $3.36 | $3.37 | $2.61 | 7,493,770 |
| 2018-08-28 | $3.43 | $3.46 | $3.42 | $3.44 | $2.66 | 2,519,110 |
| 2018-08-27 | $3.41 | $3.44 | $3.39 | $3.42 | $2.65 | 3,637,480 |
| 2018-08-24 | $3.39 | $3.41 | $3.36 | $3.39 | $2.63 | 2,974,260 |
| 2018-08-23 | $3.38 | $3.42 | $3.36 | $3.39 | $2.63 | 4,358,140 |
| 2018-08-22 | $3.39 | $3.42 | $3.37 | $3.40 | $2.63 | 3,796,500 |
| 2018-08-21 | $3.37 | $3.42 | $3.36 | $3.39 | $2.63 | 4,560,810 |
| 2018-08-20 | $3.38 | $3.41 | $3.34 | $3.37 | $2.61 | 6,386,770 |
| 2018-08-17 | $3.46 | $3.48 | $3.37 | $3.38 | $2.62 | 4,464,930 |
| 2018-08-16 | $3.50 | $3.50 | $3.41 | $3.47 | $2.69 | 5,387,070 |
| 2018-08-15 | $3.54 | $3.55 | $3.51 | $3.52 | $2.73 | 3,951,310 |
| 2018-08-14 | $3.51 | $3.55 | $3.49 | $3.55 | $2.75 | 3,626,390 |
| 2018-08-13 | $3.56 | $3.56 | $3.47 | $3.52 | $2.73 | 6,217,810 |
| 2018-08-10 | $3.51 | $3.56 | $3.51 | $3.56 | $2.76 | 7,055,260 |
| 2018-08-09 | $3.45 | $3.54 | $3.44 | $3.51 | $2.72 | 7,015,910 |
| 2018-08-08 | $3.44 | $3.48 | $3.41 | $3.44 | $2.66 | 6,681,080 |
| 2018-08-07 | $3.37 | $3.45 | $3.34 | $3.44 | $2.66 | 5,450,690 |
| 2018-08-06 | $3.40 | $3.40 | $3.33 | $3.35 | $2.60 | 4,951,310 |
| 2018-08-03 | $3.40 | $3.43 | $3.35 | $3.38 | $2.62 | 3,356,330 |
| 2018-08-02 | $3.50 | $3.51 | $3.30 | $3.38 | $2.62 | 8,967,600 |
| 2018-08-01 | $3.49 | $3.62 | $3.49 | $3.52 | $2.73 | 11,362,860 |
| 2018-07-31 | $3.47 | $3.50 | $3.46 | $3.48 | $2.70 | 2,872,900 |
| 2018-07-30 | $3.53 | $3.53 | $3.44 | $3.48 | $2.70 | 7,773,370 |
| 2018-07-27 | $3.52 | $3.59 | $3.51 | $3.57 | $2.77 | 8,056,100 |
| 2018-07-26 | $3.51 | $3.59 | $3.48 | $3.52 | $2.73 | 8,418,150 |
| 2018-07-25 | $3.52 | $3.55 | $3.48 | $3.51 | $2.72 | 5,078,620 |
| 2018-07-24 | $3.45 | $3.56 | $3.45 | $3.52 | $2.73 | 9,031,490 |
| 2018-07-23 | $3.38 | $3.46 | $3.34 | $3.44 | $2.66 | 5,536,680 |
| 2018-07-20 | $3.38 | $3.42 | $3.33 | $3.41 | $2.64 | 4,160,980 |
| 2018-07-19 | $3.38 | $3.39 | $3.34 | $3.38 | $2.62 | 3,925,980 |
| 2018-07-18 | $3.38 | $3.41 | $3.37 | $3.38 | $2.62 | 4,000,890 |
| 2018-07-17 | $3.40 | $3.42 | $3.37 | $3.39 | $2.63 | 2,378,340 |
| 2018-07-16 | $3.43 | $3.43 | $3.38 | $3.40 | $2.63 | 2,284,260 |
| 2018-07-13 | $3.40 | $3.43 | $3.39 | $3.41 | $2.64 | 3,069,640 |
| 2018-07-12 | $3.35 | $3.44 | $3.35 | $3.43 | $2.63 | 5,515,080 |
| 2018-07-11 | $3.39 | $3.39 | $3.32 | $3.36 | $2.57 | 5,550,830 |
| 2018-07-10 | $3.42 | $3.44 | $3.37 | $3.41 | $2.61 | 3,773,660 |
| 2018-07-09 | $3.37 | $3.42 | $3.36 | $3.41 | $2.61 | 4,266,360 |
| 2018-07-06 | $3.34 | $3.42 | $3.30 | $3.37 | $2.58 | 5,141,910 |
| 2018-07-05 | $3.50 | $3.51 | $3.38 | $3.39 | $2.60 | 5,862,540 |
| 2018-07-04 | $3.53 | $3.55 | $3.48 | $3.50 | $2.68 | 2,931,960 |
| 2018-07-03 | $3.55 | $3.59 | $3.48 | $3.52 | $2.70 | 5,902,580 |
| 2018-07-02 | $3.62 | $3.63 | $3.54 | $3.56 | $2.73 | 3,585,650 |
| 2018-06-29 | $3.56 | $3.62 | $3.54 | $3.61 | $2.76 | 4,490,820 |
| 2018-06-28 | $3.59 | $3.64 | $3.54 | $3.54 | $2.71 | 3,880,120 |
| 2018-06-27 | $3.61 | $3.64 | $3.56 | $3.58 | $2.74 | 3,614,760 |
| 2018-06-26 | $3.52 | $3.63 | $3.51 | $3.60 | $2.76 | 4,710,350 |
| 2018-06-25 | $3.56 | $3.59 | $3.54 | $3.56 | $2.73 | 4,523,840 |
| 2018-06-22 | $3.38 | $3.56 | $3.38 | $3.55 | $2.72 | 9,619,380 |
| 2018-06-21 | $3.41 | $3.49 | $3.40 | $3.41 | $2.61 | 11,667,090 |
| 2018-06-20 | $3.42 | $3.46 | $3.28 | $3.40 | $2.60 | 15,452,400 |
| 2018-06-19 | $3.61 | $3.67 | $3.30 | $3.43 | $2.63 | 16,279,010 |
| 2018-06-18 | $3.67 | $3.67 | $3.67 | $3.67 | $2.81 | 0 |
| 2018-06-15 | $3.62 | $3.67 | $3.56 | $3.67 | $2.81 | 7,996,240 |
| 2018-06-14 | $3.58 | $3.63 | $3.58 | $3.62 | $2.77 | 3,949,610 |
| 2018-06-13 | $3.66 | $3.66 | $3.60 | $3.61 | $2.76 | 4,307,640 |
| 2018-06-12 | $3.64 | $3.67 | $3.60 | $3.67 | $2.81 | 4,922,860 |
| 2018-06-11 | $3.70 | $3.72 | $3.60 | $3.63 | $2.78 | 8,222,700 |
| 2018-06-08 | $3.81 | $3.82 | $3.67 | $3.70 | $2.83 | 22,263,410 |
| 2018-06-07 | $3.94 | $3.97 | $3.75 | $3.78 | $2.89 | 15,769,070 |
| 2018-06-06 | $3.92 | $3.96 | $3.90 | $3.94 | $3.02 | 8,262,690 |
| 2018-06-05 | $3.87 | $3.94 | $3.87 | $3.94 | $3.02 | 7,317,610 |
| 2018-06-04 | $3.91 | $3.93 | $3.87 | $3.89 | $2.98 | 5,867,100 |
| 2018-06-01 | $3.89 | $3.93 | $3.88 | $3.91 | $2.99 | 4,784,350 |
| 2018-05-31 | $3.88 | $3.93 | $3.87 | $3.91 | $2.99 | 7,080,960 |
| 2018-05-30 | $3.94 | $3.95 | $3.83 | $3.85 | $2.95 | 12,153,530 |
| 2018-05-29 | $4.03 | $4.08 | $3.96 | $4.00 | $3.06 | 10,898,340 |
| 2018-05-28 | $4.04 | $4.10 | $3.99 | $4.07 | $3.12 | 9,585,100 |
| 2018-05-25 | $4.14 | $4.14 | $4.04 | $4.06 | $3.11 | 17,535,130 |
| 2018-05-24 | $4.10 | $4.21 | $4.06 | $4.14 | $3.17 | 19,207,430 |
| 2018-05-23 | $4.22 | $4.27 | $4.04 | $4.05 | $3.10 | 24,541,060 |
| 2018-05-22 | $4.22 | $4.33 | $4.16 | $4.19 | $3.21 | 30,795,510 |
| 2018-05-21 | $4.45 | $4.45 | $4.23 | $4.24 | $3.25 | 56,137,370 |
| 2018-05-18 | $3.92 | $4.18 | $3.91 | $4.09 | $3.13 | 29,096,110 |
| 2018-05-17 | $3.93 | $3.98 | $3.91 | $3.94 | $3.02 | 6,795,970 |
| 2018-05-16 | $3.96 | $4.04 | $3.92 | $3.94 | $3.02 | 7,912,500 |
| 2018-05-15 | $3.90 | $4.00 | $3.88 | $3.97 | $3.04 | 10,116,530 |
| 2018-05-14 | $3.95 | $3.98 | $3.88 | $3.91 | $2.99 | 8,444,360 |
| 2018-05-11 | $3.98 | $3.99 | $3.92 | $3.94 | $3.02 | 6,716,190 |
| 2018-05-10 | $3.96 | $3.99 | $3.93 | $3.98 | $3.05 | 7,484,890 |
| 2018-05-09 | $3.88 | $4.02 | $3.88 | $3.97 | $3.04 | 25,879,280 |
| 2018-05-08 | $3.81 | $3.88 | $3.79 | $3.86 | $2.96 | 10,168,760 |
| 2018-05-07 | $3.82 | $3.83 | $3.75 | $3.80 | $2.91 | 6,985,900 |
| 2018-05-04 | $3.74 | $3.83 | $3.72 | $3.80 | $2.91 | 8,671,310 |
| 2018-05-03 | $3.72 | $3.74 | $3.65 | $3.73 | $2.86 | 6,733,770 |
| 2018-05-02 | $3.75 | $3.78 | $3.63 | $3.72 | $2.85 | 7,022,560 |
| 2018-05-01 | $3.77 | $3.77 | $3.77 | $3.77 | $2.89 | 0 |
| 2018-04-30 | $3.77 | $3.77 | $3.77 | $3.77 | $2.89 | 0 |
| 2018-04-27 | $3.75 | $3.79 | $3.73 | $3.77 | $2.89 | 5,280,730 |
| 2018-04-26 | $3.74 | $3.77 | $3.68 | $3.75 | $2.87 | 9,865,330 |
| 2018-04-25 | $3.81 | $3.83 | $3.77 | $3.78 | $2.89 | 5,856,180 |
| 2018-04-24 | $3.80 | $3.84 | $3.77 | $3.84 | $2.94 | 10,596,770 |
| 2018-04-23 | $3.72 | $3.87 | $3.71 | $3.82 | $2.93 | 12,124,590 |
| 2018-04-20 | $3.69 | $3.94 | $3.67 | $3.77 | $2.89 | 20,187,170 |
| 2018-04-19 | $3.70 | $3.70 | $3.66 | $3.68 | $2.82 | 4,945,950 |
| 2018-04-18 | $3.67 | $3.70 | $3.59 | $3.67 | $2.81 | 5,180,600 |
| 2018-04-17 | $3.70 | $3.71 | $3.64 | $3.65 | $2.79 | 5,427,090 |
| 2018-04-16 | $3.74 | $3.77 | $3.64 | $3.70 | $2.83 | 7,514,770 |
| 2018-04-13 | $3.74 | $3.82 | $3.70 | $3.73 | $2.86 | 8,195,490 |
| 2018-04-12 | $3.81 | $3.81 | $3.71 | $3.72 | $2.85 | 9,640,510 |
| 2018-04-11 | $3.79 | $3.89 | $3.76 | $3.83 | $2.93 | 21,782,350 |
| 2018-04-10 | $3.55 | $3.91 | $3.52 | $3.86 | $2.96 | 32,357,770 |
| 2018-04-09 | $3.56 | $3.59 | $3.52 | $3.55 | $2.72 | 8,847,300 |
| 2018-04-06 | $3.61 | $3.61 | $3.61 | $3.61 | $2.76 | 0 |
| 2018-04-05 | $3.61 | $3.61 | $3.61 | $3.61 | $2.76 | 0 |
| 2018-04-04 | $3.64 | $3.66 | $3.60 | $3.61 | $2.76 | 4,947,110 |
| 2018-04-03 | $3.66 | $3.67 | $3.63 | $3.64 | $2.79 | 6,983,490 |
| 2018-04-02 | $3.72 | $3.75 | $3.69 | $3.70 | $2.83 | 7,969,220 |
| 2018-03-30 | $3.72 | $3.75 | $3.70 | $3.72 | $2.85 | 5,481,790 |
| 2018-03-29 | $3.70 | $3.72 | $3.68 | $3.71 | $2.84 | 5,043,780 |
| 2018-03-28 | $3.74 | $3.75 | $3.68 | $3.68 | $2.82 | 5,077,580 |
| 2018-03-27 | $3.73 | $3.79 | $3.73 | $3.76 | $2.88 | 5,156,370 |
| 2018-03-26 | $3.58 | $3.71 | $3.55 | $3.70 | $2.83 | 8,482,300 |
| 2018-03-23 | $3.92 | $3.97 | $3.66 | $3.69 | $2.83 | 16,168,810 |
| 2018-03-22 | $3.99 | $4.00 | $3.95 | $3.96 | $3.03 | 3,982,280 |
| 2018-03-21 | $3.97 | $4.02 | $3.97 | $3.99 | $3.06 | 3,933,060 |
| 2018-03-20 | $3.98 | $4.00 | $3.95 | $3.99 | $3.06 | 5,151,590 |
| 2018-03-19 | $4.00 | $4.03 | $3.98 | $4.00 | $3.06 | 3,800,510 |
| 2018-03-16 | $4.02 | $4.04 | $3.99 | $4.00 | $3.06 | 3,142,260 |
| 2018-03-15 | $4.03 | $4.05 | $3.98 | $4.03 | $3.09 | 6,002,920 |
| 2018-03-14 | $4.11 | $4.11 | $4.03 | $4.05 | $3.10 | 5,571,970 |
| 2018-03-13 | $4.12 | $4.13 | $4.08 | $4.10 | $3.14 | 6,038,400 |
| 2018-03-12 | $4.11 | $4.13 | $4.08 | $4.10 | $3.14 | 6,233,760 |
| 2018-03-09 | $4.07 | $4.11 | $4.05 | $4.10 | $3.14 | 6,245,330 |
| 2018-03-08 | $4.04 | $4.08 | $4.03 | $4.07 | $3.12 | 3,797,930 |
| 2018-03-07 | $4.08 | $4.08 | $4.03 | $4.04 | $3.09 | 3,821,370 |
| 2018-03-06 | $4.06 | $4.08 | $4.04 | $4.08 | $3.12 | 4,538,850 |
| 2018-03-05 | $4.07 | $4.08 | $4.04 | $4.06 | $3.11 | 3,210,810 |
| 2018-03-02 | $4.07 | $4.11 | $4.06 | $4.07 | $3.12 | 4,306,030 |
| 2018-03-01 | $4.00 | $4.12 | $3.98 | $4.10 | $3.14 | 12,258,600 |
| 2018-02-28 | $3.98 | $4.05 | $3.96 | $4.00 | $3.06 | 6,376,010 |
| 2018-02-27 | $3.98 | $4.01 | $3.96 | $4.01 | $3.07 | 5,722,450 |
| 2018-02-26 | $3.97 | $3.99 | $3.94 | $3.99 | $3.06 | 7,528,610 |
| 2018-02-23 | $3.95 | $3.98 | $3.92 | $3.94 | $3.02 | 5,542,120 |
| 2018-02-22 | $3.94 | $3.96 | $3.93 | $3.95 | $3.02 | 3,568,110 |
| 2018-02-21 | $3.92 | $3.92 | $3.92 | $3.92 | $3.00 | 0 |
| 2018-02-20 | $3.92 | $3.92 | $3.92 | $3.92 | $3.00 | 0 |
| 2018-02-19 | $3.92 | $3.92 | $3.92 | $3.92 | $3.00 | 0 |
| 2018-02-16 | $3.92 | $3.92 | $3.92 | $3.92 | $3.00 | 0 |
| 2018-02-15 | $3.92 | $3.92 | $3.92 | $3.92 | $3.00 | 0 |
| 2018-02-14 | $3.91 | $3.93 | $3.89 | $3.92 | $3.00 | 3,053,780 |
| 2018-02-13 | $3.93 | $3.93 | $3.90 | $3.91 | $2.99 | 3,817,040 |
| 2018-02-12 | $3.87 | $3.92 | $3.86 | $3.90 | $2.99 | 5,023,910 |
| 2018-02-09 | $3.96 | $4.00 | $3.83 | $3.85 | $2.95 | 11,141,240 |
| 2018-02-08 | $3.95 | $4.03 | $3.94 | $4.03 | $3.09 | 7,180,850 |
| 2018-02-07 | $3.99 | $4.04 | $3.94 | $3.95 | $3.02 | 8,686,260 |
| 2018-02-06 | $4.08 | $4.15 | $3.93 | $3.94 | $3.02 | 11,687,860 |
| 2018-02-05 | $4.08 | $4.19 | $4.05 | $4.16 | $3.19 | 6,924,380 |
| 2018-02-02 | $4.11 | $4.16 | $4.01 | $4.12 | $3.15 | 8,557,400 |
| 2018-02-01 | $4.30 | $4.37 | $4.10 | $4.13 | $3.16 | 16,222,570 |
| 2018-01-31 | $4.42 | $4.43 | $4.31 | $4.33 | $3.32 | 12,158,530 |
| 2018-01-30 | $4.46 | $4.50 | $4.40 | $4.44 | $3.40 | 9,454,550 |
| 2018-01-29 | $4.55 | $4.56 | $4.46 | $4.48 | $3.43 | 8,610,100 |
| 2018-01-26 | $4.49 | $4.56 | $4.47 | $4.53 | $3.47 | 13,281,910 |
| 2018-01-25 | $4.47 | $4.54 | $4.46 | $4.49 | $3.44 | 13,031,830 |
| 2018-01-24 | $4.51 | $4.53 | $4.41 | $4.50 | $3.45 | 25,397,520 |
| 2018-01-23 | $4.61 | $4.64 | $4.59 | $4.60 | $3.52 | 6,698,900 |
| 2018-01-22 | $4.65 | $4.66 | $4.59 | $4.63 | $3.55 | 6,889,090 |
| 2018-01-19 | $4.63 | $4.65 | $4.60 | $4.64 | $3.55 | 8,112,240 |
| 2018-01-18 | $4.62 | $4.65 | $4.60 | $4.62 | $3.54 | 6,895,320 |
| 2018-01-17 | $4.54 | $4.66 | $4.52 | $4.64 | $3.55 | 17,341,050 |
| 2018-01-16 | $4.54 | $4.58 | $4.51 | $4.55 | $3.48 | 6,631,420 |
| 2018-01-15 | $4.54 | $4.58 | $4.52 | $4.54 | $3.48 | 8,200,440 |
| 2018-01-12 | $4.56 | $4.59 | $4.54 | $4.56 | $3.49 | 6,515,100 |
| 2018-01-11 | $4.55 | $4.59 | $4.54 | $4.57 | $3.50 | 5,984,100 |
| 2018-01-10 | $4.54 | $4.61 | $4.51 | $4.58 | $3.51 | 9,961,960 |
| 2018-01-09 | $4.60 | $4.61 | $4.52 | $4.54 | $3.48 | 10,661,840 |
| 2018-01-08 | $4.61 | $4.64 | $4.58 | $4.60 | $3.52 | 11,102,450 |
| 2018-01-05 | $4.60 | $4.66 | $4.56 | $4.60 | $3.52 | 13,722,810 |
| 2018-01-04 | $4.48 | $4.72 | $4.48 | $4.63 | $3.55 | 33,653,330 |
| 2018-01-03 | $4.46 | $4.47 | $4.42 | $4.46 | $3.42 | 8,132,840 |
| 2018-01-02 | $4.39 | $4.45 | $4.37 | $4.45 | $3.41 | 10,092,440 |
| 2018-01-01 | $4.39 | $4.39 | $4.39 | $4.39 | $3.36 | 0 |
| 2017-12-29 | $4.35 | $4.40 | $4.34 | $4.39 | $3.36 | 6,449,320 |
| 2017-12-28 | $4.35 | $4.37 | $4.32 | $4.34 | $3.32 | 6,830,890 |
| 2017-12-27 | $4.39 | $4.40 | $4.33 | $4.35 | $3.33 | 7,013,210 |
| 2017-12-26 | $4.41 | $4.42 | $4.35 | $4.40 | $3.37 | 9,833,380 |
| 2017-12-25 | $4.50 | $4.62 | $4.44 | $4.44 | $3.40 | 15,797,310 |
| 2017-12-22 | $4.48 | $4.48 | $4.48 | $4.48 | $3.43 | 0 |
| 2017-12-21 | $4.48 | $4.48 | $4.48 | $4.48 | $3.43 | 0 |
| 2017-12-20 | $4.48 | $4.48 | $4.48 | $4.48 | $3.43 | 0 |
| 2017-12-19 | $4.48 | $4.48 | $4.48 | $4.48 | $3.43 | 0 |
| 2017-12-18 | $4.48 | $4.48 | $4.48 | $4.48 | $3.43 | 0 |
| 2017-12-15 | $4.48 | $4.48 | $4.48 | $4.48 | $3.43 | 0 |
| 2017-12-14 | $4.48 | $4.48 | $4.48 | $4.48 | $3.43 | 0 |
| 2017-12-13 | $4.45 | $4.48 | $4.43 | $4.48 | $3.43 | 5,303,670 |
| 2017-12-12 | $4.47 | $4.49 | $4.42 | $4.44 | $3.40 | 5,630,770 |
| 2017-12-11 | $4.40 | $4.48 | $4.39 | $4.48 | $3.43 | 9,811,360 |
| 2017-12-08 | $4.37 | $4.43 | $4.37 | $4.41 | $3.38 | 6,394,770 |
| 2017-12-07 | $4.38 | $4.42 | $4.36 | $4.39 | $3.36 | 6,506,370 |
| 2017-12-06 | $4.42 | $4.44 | $4.35 | $4.40 | $3.37 | 9,377,210 |
| 2017-12-05 | $4.56 | $4.56 | $4.40 | $4.41 | $3.38 | 14,638,250 |
| 2017-12-04 | $4.56 | $4.67 | $4.54 | $4.58 | $3.51 | 21,006,230 |
| 2017-12-01 | $4.49 | $4.54 | $4.48 | $4.54 | $3.48 | 7,536,790 |
| 2017-11-30 | $4.52 | $4.54 | $4.49 | $4.50 | $3.45 | 6,394,610 |
| 2017-11-29 | $4.48 | $4.56 | $4.45 | $4.53 | $3.47 | 10,218,780 |
| 2017-11-28 | $4.44 | $4.48 | $4.43 | $4.47 | $3.42 | 6,232,000 |
| 2017-11-27 | $4.49 | $4.50 | $4.40 | $4.44 | $3.40 | 7,444,490 |
| 2017-11-24 | $4.46 | $4.52 | $4.45 | $4.49 | $3.44 | 6,674,920 |
| 2017-11-23 | $4.59 | $4.61 | $4.47 | $4.48 | $3.43 | 7,444,040 |
| 2017-11-22 | $4.56 | $4.61 | $4.53 | $4.59 | $3.51 | 7,796,760 |
| 2017-11-21 | $4.50 | $4.58 | $4.49 | $4.56 | $3.49 | 9,410,510 |
| 2017-11-20 | $4.52 | $4.53 | $4.40 | $4.49 | $3.44 | 9,366,140 |
| 2017-11-17 | $4.65 | $4.67 | $4.51 | $4.52 | $3.46 | 18,285,650 |
| 2017-11-16 | $4.71 | $4.73 | $4.65 | $4.66 | $3.57 | 10,421,300 |
| 2017-11-15 | $4.80 | $4.80 | $4.70 | $4.71 | $3.61 | 12,645,680 |
| 2017-11-14 | $4.85 | $4.86 | $4.77 | $4.78 | $3.66 | 14,933,750 |
| 2017-11-13 | $4.84 | $4.88 | $4.84 | $4.86 | $3.72 | 9,573,740 |
| 2017-11-10 | $4.91 | $4.92 | $4.85 | $4.87 | $3.73 | 12,705,010 |
| 2017-11-09 | $4.91 | $4.94 | $4.89 | $4.92 | $3.77 | 8,088,760 |
| 2017-11-08 | $4.90 | $4.93 | $4.87 | $4.91 | $3.76 | 10,083,360 |
| 2017-11-07 | $4.92 | $4.94 | $4.87 | $4.90 | $3.75 | 16,264,790 |
| 2017-11-06 | $4.91 | $4.92 | $4.85 | $4.91 | $3.76 | 10,527,120 |
| 2017-11-03 | $4.95 | $4.99 | $4.85 | $4.92 | $3.77 | 14,574,210 |
| 2017-11-02 | $5.03 | $5.03 | $4.95 | $4.96 | $3.80 | 13,201,330 |
| 2017-11-01 | $5.05 | $5.05 | $5.02 | $5.03 | $3.85 | 13,070,530 |
| 2017-10-31 | $4.98 | $5.10 | $4.96 | $5.08 | $3.89 | 20,118,690 |
| 2017-10-30 | $5.08 | $5.08 | $4.97 | $5.00 | $3.83 | 11,529,350 |
| 2017-10-27 | $5.03 | $5.08 | $5.02 | $5.08 | $3.89 | 16,855,890 |
| 2017-10-26 | $5.05 | $5.07 | $5.01 | $5.06 | $3.87 | 11,854,330 |
| 2017-10-25 | $5.01 | $5.08 | $5.01 | $5.06 | $3.87 | 13,385,550 |
| 2017-10-24 | $4.99 | $5.05 | $4.97 | $5.04 | $3.86 | 17,687,380 |
| 2017-10-23 | $5.04 | $5.04 | $4.96 | $5.01 | $3.84 | 17,674,040 |
| 2017-10-20 | $4.97 | $5.06 | $4.96 | $5.05 | $3.87 | 29,042,720 |
| 2017-10-19 | $4.97 | $4.98 | $4.90 | $4.91 | $3.76 | 13,974,440 |
| 2017-10-18 | $4.99 | $5.00 | $4.96 | $4.98 | $3.81 | 9,175,910 |
| 2017-10-17 | $4.99 | $5.01 | $4.97 | $4.98 | $3.81 | 8,986,550 |
| 2017-10-16 | $5.00 | $5.04 | $4.97 | $4.98 | $3.81 | 12,421,980 |
| 2017-10-13 | $5.00 | $5.01 | $4.98 | $5.00 | $3.83 | 8,391,320 |
| 2017-10-12 | $5.03 | $5.05 | $4.98 | $5.01 | $3.84 | 9,549,530 |
| 2017-10-11 | $5.03 | $5.07 | $5.00 | $5.04 | $3.86 | 11,730,440 |
| 2017-10-10 | $5.00 | $5.03 | $4.98 | $5.03 | $3.85 | 14,094,680 |
| 2017-10-09 | $5.01 | $5.04 | $4.97 | $4.99 | $3.82 | 15,615,690 |
| 2017-10-06 | $4.95 | $4.95 | $4.95 | $4.95 | $3.79 | 0 |
| 2017-10-05 | $4.95 | $4.95 | $4.95 | $4.95 | $3.79 | 0 |
| 2017-10-04 | $4.95 | $4.95 | $4.95 | $4.95 | $3.79 | 0 |
| 2017-10-03 | $4.95 | $4.95 | $4.95 | $4.95 | $3.79 | 0 |
| 2017-10-02 | $4.95 | $4.95 | $4.95 | $4.95 | $3.79 | 0 |
| 2017-09-29 | $4.98 | $5.01 | $4.93 | $4.95 | $3.79 | 13,238,470 |
| 2017-09-28 | $5.04 | $5.04 | $4.96 | $4.96 | $3.80 | 19,151,900 |
| 2017-09-27 | $5.06 | $5.06 | $5.02 | $5.04 | $3.86 | 11,414,350 |
| 2017-09-26 | $5.05 | $5.07 | $5.02 | $5.05 | $3.87 | 12,655,010 |
| 2017-09-25 | $5.08 | $5.10 | $5.03 | $5.05 | $3.87 | 15,673,140 |
| 2017-09-22 | $5.08 | $5.12 | $5.06 | $5.08 | $3.89 | 14,699,870 |
| 2017-09-21 | $5.13 | $5.19 | $5.11 | $5.11 | $3.91 | 25,918,320 |
| 2017-09-20 | $5.09 | $5.13 | $5.08 | $5.11 | $3.91 | 15,594,280 |
| 2017-09-19 | $5.13 | $5.14 | $5.08 | $5.09 | $3.90 | 21,725,640 |
| 2017-09-18 | $5.17 | $5.18 | $5.11 | $5.14 | $3.94 | 23,533,250 |
| 2017-09-15 | $5.23 | $5.24 | $5.15 | $5.17 | $3.96 | 35,278,300 |
| 2017-09-14 | $5.20 | $5.27 | $5.17 | $5.21 | $3.99 | 50,366,730 |
| 2017-09-13 | $5.37 | $5.37 | $5.17 | $5.23 | $4.00 | 99,354,140 |
| 2017-09-12 | $5.57 | $5.57 | $5.31 | $5.41 | $4.14 | 156,820,230 |
| 2017-09-11 | $5.16 | $5.16 | $5.16 | $5.16 | $3.95 | 0 |
| 2017-09-08 | $5.16 | $5.16 | $5.16 | $5.16 | $3.95 | 0 |
| 2017-09-07 | $5.16 | $5.16 | $5.16 | $5.16 | $3.95 | 0 |
| 2017-09-06 | $5.16 | $5.16 | $5.16 | $5.16 | $3.95 | 0 |
| 2017-09-05 | $5.16 | $5.16 | $5.16 | $5.16 | $3.95 | 0 |
| 2017-09-04 | $5.16 | $5.16 | $5.16 | $5.16 | $3.95 | 0 |
| 2017-09-01 | $5.16 | $5.16 | $5.16 | $5.16 | $3.95 | 0 |
| 2017-08-31 | $5.16 | $5.16 | $5.16 | $5.16 | $3.95 | 0 |
| 2017-08-30 | $5.16 | $5.16 | $5.16 | $5.16 | $3.95 | 0 |
| 2017-08-29 | $5.16 | $5.16 | $5.16 | $5.16 | $3.95 | 0 |
| 2017-08-28 | $5.16 | $5.16 | $5.16 | $5.16 | $3.95 | 0 |
| 2017-08-25 | $5.16 | $5.16 | $5.16 | $5.16 | $3.95 | 0 |
| 2017-08-24 | $5.16 | $5.16 | $5.16 | $5.16 | $3.95 | 0 |
| 2017-08-23 | $5.16 | $5.16 | $5.16 | $5.16 | $3.95 | 0 |
| 2017-08-22 | $5.16 | $5.16 | $5.16 | $5.16 | $3.95 | 0 |
| 2017-08-21 | $5.16 | $5.16 | $5.16 | $5.16 | $3.95 | 0 |
| 2017-08-18 | $5.16 | $5.16 | $5.16 | $5.16 | $3.95 | 0 |
| 2017-08-17 | $5.16 | $5.16 | $5.16 | $5.16 | $3.95 | 0 |
| 2017-08-16 | $5.16 | $5.16 | $5.16 | $5.16 | $3.95 | 0 |
| 2017-08-15 | $5.16 | $5.16 | $5.16 | $5.16 | $3.95 | 0 |
| 2017-08-14 | $5.16 | $5.16 | $5.16 | $5.16 | $3.95 | 0 |
| 2017-08-11 | $5.16 | $5.16 | $5.16 | $5.16 | $3.95 | 0 |
| 2017-08-10 | $5.16 | $5.16 | $5.16 | $5.16 | $3.95 | 0 |
| 2017-08-09 | $5.16 | $5.16 | $5.16 | $5.16 | $3.95 | 0 |
| 2017-08-08 | $5.16 | $5.16 | $5.16 | $5.16 | $3.95 | 0 |
| 2017-08-07 | $5.16 | $5.16 | $5.16 | $5.16 | $3.95 | 0 |
| 2017-08-04 | $5.16 | $5.16 | $5.16 | $5.16 | $3.95 | 0 |
| 2017-08-03 | $5.16 | $5.16 | $5.16 | $5.16 | $3.95 | 0 |
| 2017-08-02 | $5.16 | $5.16 | $5.16 | $5.16 | $3.95 | 0 |
| 2017-08-01 | $5.16 | $5.16 | $5.16 | $5.16 | $3.95 | 0 |
| 2017-07-31 | $5.16 | $5.16 | $5.16 | $5.16 | $3.95 | 0 |
| 2017-07-28 | $5.16 | $5.16 | $5.16 | $5.16 | $3.95 | 0 |
| 2017-07-27 | $5.16 | $5.16 | $5.16 | $5.16 | $3.95 | 0 |
| 2017-07-26 | $5.16 | $5.16 | $5.16 | $5.16 | $3.95 | 0 |
| 2017-07-25 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-07-24 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-07-21 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-07-20 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-07-19 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-07-18 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-07-17 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-07-14 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-07-13 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-07-12 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-07-11 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-07-10 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-07-07 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-07-06 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-07-05 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-07-04 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-07-03 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-06-30 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-06-29 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-06-28 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-06-27 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-06-26 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-06-23 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-06-22 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-06-21 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-06-20 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-06-19 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-06-16 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-06-15 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-06-14 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-06-13 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-06-12 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-06-09 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-06-08 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-06-07 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-06-06 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-06-05 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-06-02 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-06-01 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-05-31 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-05-30 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-05-29 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-05-26 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-05-25 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-05-24 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-05-23 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-05-22 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-05-19 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-05-18 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-05-17 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-05-16 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-05-15 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-05-12 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-05-11 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-05-10 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-05-09 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-05-08 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-05-05 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-05-04 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-05-03 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-05-02 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-05-01 | $5.16 | $5.16 | $5.16 | $5.16 | $3.88 | 0 |
| 2017-04-28 | $5.14 | $5.19 | $5.09 | $5.16 | $3.88 | 16,990,070 |
| 2017-04-27 | $5.18 | $5.18 | $5.03 | $5.15 | $3.87 | 25,995,220 |
| 2017-04-26 | $5.21 | $5.24 | $5.16 | $5.18 | $3.89 | 15,716,120 |
| 2017-04-25 | $5.24 | $5.27 | $5.22 | $5.22 | $3.92 | 11,894,030 |
| 2017-04-24 | $5.27 | $5.29 | $5.12 | $5.27 | $3.96 | 36,076,060 |
| 2017-04-21 | $5.28 | $5.32 | $5.20 | $5.30 | $3.98 | 22,924,570 |
| 2017-04-20 | $5.26 | $5.28 | $5.22 | $5.28 | $3.97 | 18,926,930 |
| 2017-04-19 | $5.28 | $5.31 | $5.18 | $5.26 | $3.95 | 33,990,710 |
| 2017-04-18 | $5.33 | $5.39 | $5.28 | $5.29 | $3.97 | 21,045,280 |
| 2017-04-17 | $5.39 | $5.41 | $5.30 | $5.35 | $4.02 | 33,175,170 |
| 2017-04-14 | $5.50 | $5.52 | $5.38 | $5.40 | $4.06 | 35,493,080 |
| 2017-04-13 | $5.52 | $5.53 | $5.46 | $5.50 | $4.13 | 29,084,120 |
| 2017-04-12 | $5.58 | $5.60 | $5.49 | $5.53 | $4.15 | 55,935,790 |
| 2017-04-11 | $5.50 | $5.63 | $5.41 | $5.62 | $4.22 | 86,682,890 |
| 2017-04-10 | $5.45 | $5.50 | $5.40 | $5.47 | $4.11 | 37,353,560 |
| 2017-04-07 | $5.51 | $5.53 | $5.44 | $5.46 | $4.10 | 50,238,880 |
| 2017-04-06 | $5.49 | $5.59 | $5.43 | $5.55 | $4.17 | 67,627,190 |
| 2017-04-05 | $5.46 | $5.53 | $5.41 | $5.48 | $4.12 | 55,781,760 |
| 2017-04-04 | $5.43 | $5.43 | $5.43 | $5.43 | $4.08 | 0 |
| 2017-04-03 | $5.43 | $5.43 | $5.43 | $5.43 | $4.08 | 0 |
| 2017-03-31 | $5.56 | $5.57 | $5.41 | $5.43 | $4.08 | 86,403,690 |
| 2017-03-30 | $5.56 | $5.68 | $5.43 | $5.63 | $4.23 | 130,583,430 |
| 2017-03-29 | $5.47 | $5.70 | $5.43 | $5.53 | $4.15 | 133,425,330 |
| 2017-03-28 | $5.36 | $5.41 | $5.30 | $5.40 | $4.06 | 46,034,670 |
| 2017-03-27 | $5.40 | $5.45 | $5.33 | $5.34 | $4.01 | 53,241,850 |
| 2017-03-24 | $5.25 | $5.48 | $5.23 | $5.39 | $4.05 | 95,322,170 |
| 2017-03-23 | $5.26 | $5.30 | $5.19 | $5.24 | $3.94 | 27,710,410 |
| 2017-03-22 | $5.22 | $5.34 | $5.22 | $5.28 | $3.97 | 29,400,090 |
| 2017-03-21 | $5.28 | $5.30 | $5.24 | $5.27 | $3.96 | 22,291,190 |
| 2017-03-20 | $5.20 | $5.29 | $5.20 | $5.28 | $3.97 | 24,982,320 |
| 2017-03-17 | $5.28 | $5.30 | $5.19 | $5.21 | $3.91 | 26,312,490 |
| 2017-03-16 | $5.24 | $5.28 | $5.24 | $5.27 | $3.96 | 25,659,790 |
| 2017-03-15 | $5.20 | $5.24 | $5.19 | $5.22 | $3.92 | 14,139,200 |
| 2017-03-14 | $5.23 | $5.25 | $5.19 | $5.22 | $3.92 | 16,212,930 |
| 2017-03-13 | $5.20 | $5.25 | $5.17 | $5.24 | $3.94 | 17,411,610 |
| 2017-03-10 | $5.25 | $5.27 | $5.20 | $5.21 | $3.91 | 17,029,360 |
| 2017-03-09 | $5.30 | $5.32 | $5.21 | $5.27 | $3.96 | 29,629,650 |
| 2017-03-08 | $5.28 | $5.35 | $5.27 | $5.30 | $3.98 | 41,712,980 |
| 2017-03-07 | $5.25 | $5.28 | $5.22 | $5.25 | $3.94 | 18,856,390 |
| 2017-03-06 | $5.24 | $5.26 | $5.21 | $5.25 | $3.94 | 22,512,200 |
| 2017-03-03 | $5.25 | $5.27 | $5.18 | $5.25 | $3.94 | 34,093,080 |
| 2017-03-02 | $5.30 | $5.36 | $5.26 | $5.27 | $3.96 | 30,691,630 |
| 2017-03-01 | $5.30 | $5.34 | $5.26 | $5.28 | $3.97 | 30,139,910 |
| 2017-02-28 | $5.29 | $5.31 | $5.25 | $5.30 | $3.98 | 26,578,400 |
| 2017-02-27 | $5.38 | $5.39 | $5.27 | $5.28 | $3.97 | 35,327,940 |
| 2017-02-24 | $5.28 | $5.40 | $5.23 | $5.37 | $4.03 | 57,531,180 |
| 2017-02-23 | $5.32 | $5.39 | $5.25 | $5.29 | $3.97 | 41,612,890 |
| 2017-02-22 | $5.31 | $5.36 | $5.29 | $5.34 | $4.01 | 49,433,890 |
| 2017-02-21 | $5.29 | $5.31 | $5.24 | $5.31 | $3.99 | 38,203,620 |
| 2017-02-20 | $5.19 | $5.34 | $5.18 | $5.30 | $3.98 | 81,156,320 |
| 2017-02-17 | $5.27 | $5.32 | $5.17 | $5.18 | $3.89 | 49,595,180 |
| 2017-02-16 | $5.24 | $5.29 | $5.22 | $5.27 | $3.96 | 40,530,400 |
| 2017-02-15 | $5.24 | $5.34 | $5.20 | $5.26 | $3.95 | 52,555,190 |
| 2017-02-14 | $5.26 | $5.28 | $5.21 | $5.25 | $3.94 | 28,780,190 |
| 2017-02-13 | $5.25 | $5.35 | $5.21 | $5.25 | $3.94 | 60,637,520 |
| 2017-02-10 | $5.13 | $5.22 | $5.13 | $5.21 | $3.91 | 56,704,010 |
| 2017-02-09 | $5.08 | $5.14 | $5.07 | $5.13 | $3.85 | 36,098,390 |
| 2017-02-08 | $5.09 | $5.10 | $5.03 | $5.09 | $3.82 | 33,544,410 |
| 2017-02-07 | $5.04 | $5.10 | $5.03 | $5.09 | $3.82 | 27,131,700 |
| 2017-02-06 | $5.03 | $5.06 | $5.02 | $5.04 | $3.79 | 13,122,210 |
| 2017-02-03 | $5.05 | $5.06 | $5.01 | $5.03 | $3.78 | 10,280,080 |
| 2017-02-02 | $5.06 | $5.06 | $5.06 | $5.06 | $3.80 | 0 |
| 2017-02-01 | $5.06 | $5.06 | $5.06 | $5.06 | $3.80 | 0 |
| 2017-01-31 | $5.06 | $5.06 | $5.06 | $5.06 | $3.80 | 0 |
| 2017-01-30 | $5.06 | $5.06 | $5.06 | $5.06 | $3.80 | 0 |
| 2017-01-27 | $5.06 | $5.06 | $5.06 | $5.06 | $3.80 | 0 |
| 2017-01-26 | $5.07 | $5.08 | $5.05 | $5.06 | $3.80 | 16,312,470 |
| 2017-01-25 | $5.04 | $5.08 | $5.03 | $5.06 | $3.80 | 12,884,060 |
| 2017-01-24 | $5.07 | $5.08 | $5.04 | $5.05 | $3.79 | 14,919,070 |
| 2017-01-23 | $5.08 | $5.11 | $5.06 | $5.08 | $3.82 | 17,592,580 |
| 2017-01-20 | $5.04 | $5.08 | $5.03 | $5.07 | $3.81 | 19,146,570 |
| 2017-01-19 | $5.06 | $5.08 | $5.02 | $5.05 | $3.79 | 17,106,560 |
| 2017-01-18 | $5.01 | $5.09 | $5.00 | $5.05 | $3.79 | 19,671,260 |
| 2017-01-17 | $5.04 | $5.05 | $4.99 | $5.01 | $3.76 | 16,469,870 |
| 2017-01-16 | $4.97 | $5.07 | $4.92 | $5.05 | $3.79 | 43,993,860 |
| 2017-01-13 | $4.96 | $5.00 | $4.93 | $4.99 | $3.75 | 17,414,590 |
| 2017-01-12 | $5.02 | $5.05 | $4.95 | $4.96 | $3.73 | 20,373,370 |
| 2017-01-11 | $5.09 | $5.13 | $5.02 | $5.02 | $3.77 | 32,110,470 |
| 2017-01-10 | $5.07 | $5.19 | $5.03 | $5.13 | $3.85 | 44,269,640 |
| 2017-01-09 | $5.03 | $5.08 | $5.01 | $5.08 | $3.82 | 17,179,640 |
| 2017-01-06 | $5.03 | $5.11 | $5.01 | $5.03 | $3.78 | 26,400,960 |
| 2017-01-05 | $5.03 | $5.06 | $5.01 | $5.03 | $3.78 | 18,420,450 |
| 2017-01-04 | $4.98 | $5.03 | $4.96 | $5.03 | $3.78 | 28,675,250 |
| 2017-01-03 | $4.94 | $4.99 | $4.93 | $4.98 | $3.74 | 15,594,750 |
| 2017-01-02 | $4.94 | $4.94 | $4.94 | $4.94 | $3.71 | 0 |
| 2016-12-30 | $4.94 | $4.96 | $4.90 | $4.94 | $3.71 | 28,139,170 |
| 2016-12-29 | $4.97 | $4.98 | $4.91 | $4.94 | $3.71 | 25,742,930 |
| 2016-12-28 | $5.04 | $5.04 | $4.95 | $4.98 | $3.74 | 16,725,790 |
| 2016-12-27 | $5.06 | $5.09 | $5.01 | $5.02 | $3.77 | 14,958,410 |
| 2016-12-26 | $5.04 | $5.09 | $4.96 | $5.06 | $3.80 | 16,800,320 |
| 2016-12-23 | $5.05 | $5.09 | $5.03 | $5.06 | $3.80 | 20,666,360 |
| 2016-12-22 | $5.08 | $5.09 | $5.02 | $5.05 | $3.79 | 18,272,040 |
| 2016-12-21 | $4.96 | $5.12 | $4.96 | $5.08 | $3.82 | 41,485,420 |
| 2016-12-20 | $4.91 | $4.96 | $4.90 | $4.96 | $3.73 | 19,609,610 |
| 2016-12-19 | $5.06 | $5.06 | $4.92 | $4.93 | $3.70 | 46,122,490 |
| 2016-12-16 | $5.08 | $5.11 | $5.03 | $5.05 | $3.79 | 32,131,000 |
| 2016-12-15 | $5.06 | $5.10 | $5.02 | $5.07 | $3.81 | 32,844,750 |
| 2016-12-14 | $5.18 | $5.19 | $5.05 | $5.08 | $3.82 | 37,274,710 |
| 2016-12-13 | $5.20 | $5.23 | $5.11 | $5.18 | $3.89 | 34,728,830 |
| 2016-12-12 | $5.46 | $5.47 | $5.19 | $5.23 | $3.93 | 57,221,840 |
| 2016-12-09 | $5.48 | $5.52 | $5.44 | $5.47 | $4.11 | 20,084,100 |
| 2016-12-08 | $5.52 | $5.54 | $5.47 | $5.49 | $4.12 | 14,736,680 |
| 2016-12-07 | $5.47 | $5.52 | $5.44 | $5.51 | $4.14 | 14,178,310 |
| 2016-12-06 | $5.52 | $5.56 | $5.45 | $5.46 | $4.10 | 21,590,900 |
| 2016-12-05 | $5.48 | $5.59 | $5.43 | $5.54 | $4.16 | 34,743,810 |
| 2016-12-02 | $5.70 | $5.78 | $5.55 | $5.57 | $4.18 | 57,552,540 |
| 2016-12-01 | $5.62 | $5.78 | $5.62 | $5.70 | $4.28 | 61,379,720 |
| 2016-11-30 | $5.69 | $5.71 | $5.59 | $5.62 | $4.22 | 42,942,360 |
| 2016-11-29 | $5.69 | $5.81 | $5.63 | $5.74 | $4.31 | 79,542,850 |
| 2016-11-28 | $5.63 | $5.78 | $5.61 | $5.72 | $4.30 | 68,770,230 |
| 2016-11-25 | $5.56 | $5.66 | $5.50 | $5.63 | $4.23 | 48,386,310 |
| 2016-11-24 | $5.55 | $5.58 | $5.52 | $5.55 | $4.17 | 42,069,730 |
| 2016-11-23 | $5.66 | $5.68 | $5.50 | $5.53 | $4.15 | 54,756,290 |
| 2016-11-22 | $5.65 | $5.70 | $5.61 | $5.68 | $4.27 | 42,273,770 |
| 2016-11-21 | $5.61 | $5.72 | $5.60 | $5.65 | $4.24 | 47,260,230 |
| 2016-11-18 | $5.73 | $5.78 | $5.60 | $5.63 | $4.23 | 85,669,650 |
| 2016-11-17 | $5.97 | $6.05 | $5.81 | $5.88 | $4.42 | 142,631,470 |
| 2016-11-16 | $5.94 | $5.98 | $5.72 | $5.79 | $4.35 | 72,924,700 |
| 2016-11-15 | $5.79 | $5.98 | $5.62 | $5.67 | $4.26 | 95,920,460 |
| 2016-11-14 | $5.58 | $5.90 | $5.58 | $5.71 | $4.29 | 120,594,680 |
| 2016-11-11 | $5.46 | $5.65 | $5.44 | $5.58 | $4.19 | 85,091,590 |
| 2016-11-10 | $5.37 | $5.58 | $5.35 | $5.45 | $4.09 | 70,408,360 |
| 2016-11-09 | $5.37 | $5.42 | $5.24 | $5.30 | $3.98 | 37,462,710 |
| 2016-11-08 | $5.33 | $5.39 | $5.31 | $5.35 | $4.02 | 29,585,400 |
| 2016-11-07 | $5.30 | $5.33 | $5.27 | $5.31 | $3.99 | 20,455,660 |
| 2016-11-04 | $5.36 | $5.38 | $5.28 | $5.30 | $3.98 | 28,293,880 |
| 2016-11-03 | $5.26 | $5.43 | $5.25 | $5.36 | $4.03 | 53,037,720 |
| 2016-11-02 | $5.34 | $5.39 | $5.26 | $5.28 | $3.97 | 36,462,470 |
| 2016-11-01 | $5.39 | $5.42 | $5.34 | $5.37 | $4.03 | 38,728,940 |
| 2016-10-31 | $5.42 | $5.42 | $5.34 | $5.38 | $4.04 | 0 |
| 2016-10-28 | $5.56 | $5.60 | $5.40 | $5.42 | $4.07 | 45,060,130 |
| 2016-10-27 | $5.67 | $5.73 | $5.50 | $5.59 | $4.20 | 61,619,150 |
| 2016-10-26 | $5.64 | $5.73 | $5.56 | $5.67 | $4.26 | 41,436,720 |
| 2016-10-25 | $5.68 | $5.75 | $5.58 | $5.62 | $4.22 | 52,058,110 |
| 2016-10-24 | $5.51 | $5.96 | $5.42 | $5.71 | $4.29 | 148,021,490 |
| 2016-10-21 | $5.28 | $5.59 | $5.25 | $5.52 | $4.15 | 67,318,190 |
| 2016-10-20 | $5.30 | $5.33 | $5.25 | $5.28 | $3.97 | 24,737,530 |
| 2016-10-19 | $5.34 | $5.49 | $5.30 | $5.34 | $4.01 | 57,935,510 |
| 2016-10-18 | $5.23 | $5.36 | $5.21 | $5.35 | $4.02 | 47,232,860 |
| 2016-10-17 | $5.26 | $5.33 | $5.20 | $5.24 | $3.94 | 35,752,680 |
| 2016-10-14 | $5.26 | $5.26 | $5.17 | $5.24 | $3.94 | 21,351,670 |
| 2016-10-13 | $5.17 | $5.30 | $5.17 | $5.27 | $3.96 | 33,260,630 |
| 2016-10-12 | $5.23 | $5.24 | $5.17 | $5.19 | $3.90 | 19,463,170 |
| 2016-10-11 | $5.20 | $5.29 | $5.19 | $5.25 | $3.94 | 25,729,560 |
| 2016-10-10 | $5.12 | $5.21 | $5.12 | $5.20 | $3.91 | 25,204,020 |
| 2016-10-07 | $5.10 | $5.10 | $5.10 | $5.10 | $3.83 | 0 |
| 2016-10-06 | $5.10 | $5.10 | $5.10 | $5.10 | $3.83 | 0 |
| 2016-10-05 | $5.10 | $5.10 | $5.10 | $5.10 | $3.83 | 0 |
| 2016-10-04 | $5.10 | $5.10 | $5.10 | $5.10 | $3.83 | 0 |
| 2016-10-03 | $5.10 | $5.10 | $5.10 | $5.10 | $3.83 | 0 |
| 2016-09-30 | $5.08 | $5.12 | $5.08 | $5.10 | $3.83 | 13,115,810 |
| 2016-09-29 | $5.12 | $5.14 | $5.10 | $5.11 | $3.84 | 10,897,540 |
| 2016-09-28 | $5.17 | $5.17 | $5.09 | $5.10 | $3.83 | 11,188,160 |
| 2016-09-27 | $5.12 | $5.14 | $5.08 | $5.14 | $3.86 | 14,310,100 |
| 2016-09-26 | $5.24 | $5.25 | $5.12 | $5.13 | $3.85 | 19,593,860 |
| 2016-09-23 | $5.25 | $5.34 | $5.22 | $5.26 | $3.95 | 32,296,590 |
| 2016-09-22 | $5.29 | $5.32 | $5.21 | $5.23 | $3.93 | 26,763,630 |
| 2016-09-21 | $5.15 | $5.22 | $5.14 | $5.21 | $3.91 | 24,524,930 |
| 2016-09-20 | $5.15 | $5.16 | $5.12 | $5.14 | $3.86 | 8,901,950 |
| 2016-09-19 | $5.12 | $5.16 | $5.12 | $5.14 | $3.86 | 10,744,760 |
| 2016-09-16 | $5.13 | $5.13 | $5.13 | $5.13 | $3.85 | 0 |
| 2016-09-15 | $5.13 | $5.13 | $5.13 | $5.13 | $3.85 | 0 |
| 2016-09-14 | $5.14 | $5.16 | $5.10 | $5.13 | $3.85 | 13,293,500 |
| 2016-09-13 | $5.20 | $5.20 | $5.14 | $5.18 | $3.89 | 14,064,560 |
| 2016-09-12 | $5.19 | $5.22 | $5.11 | $5.21 | $3.91 | 44,589,650 |
| 2016-09-09 | $5.33 | $5.45 | $5.29 | $5.30 | $3.98 | 68,242,660 |
| 2016-09-08 | $5.23 | $5.35 | $5.20 | $5.32 | $4.00 | 36,215,840 |
| 2016-09-07 | $5.28 | $5.29 | $5.21 | $5.23 | $3.93 | 29,013,680 |
| 2016-09-06 | $5.20 | $5.22 | $5.15 | $5.20 | $3.91 | 17,781,360 |
| 2016-09-05 | $5.21 | $5.23 | $5.18 | $5.20 | $3.91 | 15,070,630 |
| 2016-09-02 | $5.16 | $5.21 | $5.12 | $5.21 | $3.91 | 19,120,310 |
| 2016-09-01 | $5.16 | $5.24 | $5.15 | $5.16 | $3.88 | 21,630,910 |
| 2016-08-31 | $5.14 | $5.16 | $5.12 | $5.16 | $3.88 | 9,678,910 |
| 2016-08-30 | $5.16 | $5.17 | $5.12 | $5.14 | $3.86 | 13,034,020 |
| 2016-08-29 | $5.17 | $5.18 | $5.12 | $5.16 | $3.88 | 17,536,970 |
| 2016-08-26 | $5.14 | $5.18 | $5.13 | $5.15 | $3.87 | 13,474,130 |
| 2016-08-25 | $5.18 | $5.18 | $5.09 | $5.14 | $3.86 | 19,486,320 |
| 2016-08-24 | $5.21 | $5.24 | $5.18 | $5.21 | $3.91 | 13,782,620 |
| 2016-08-23 | $5.23 | $5.25 | $5.18 | $5.22 | $3.92 | 16,417,390 |
| 2016-08-22 | $5.32 | $5.32 | $5.20 | $5.21 | $3.91 | 28,648,040 |
| 2016-08-19 | $5.29 | $5.35 | $5.21 | $5.32 | $4.00 | 29,836,630 |
| 2016-08-18 | $5.27 | $5.33 | $5.26 | $5.29 | $3.97 | 22,014,080 |
| 2016-08-17 | $5.31 | $5.31 | $5.24 | $5.28 | $3.97 | 21,827,770 |
| 2016-08-16 | $5.30 | $5.34 | $5.24 | $5.31 | $3.99 | 43,280,840 |
| 2016-08-15 | $5.18 | $5.35 | $5.18 | $5.29 | $3.97 | 46,353,200 |
| 2016-08-12 | $5.10 | $5.20 | $5.10 | $5.19 | $3.90 | 20,830,730 |
| 2016-08-11 | $5.17 | $5.19 | $5.10 | $5.11 | $3.84 | 17,988,950 |
| 2016-08-10 | $5.21 | $5.21 | $5.16 | $5.16 | $3.88 | 16,887,630 |
| 2016-08-09 | $5.20 | $5.21 | $5.14 | $5.20 | $3.91 | 25,200,970 |
| 2016-08-08 | $5.11 | $5.20 | $5.09 | $5.20 | $3.91 | 23,679,440 |
| 2016-08-05 | $5.16 | $5.18 | $5.10 | $5.12 | $3.85 | 21,911,480 |
| 2016-08-04 | $5.19 | $5.19 | $5.11 | $5.14 | $3.86 | 20,578,260 |
| 2016-08-03 | $5.17 | $5.22 | $5.13 | $5.21 | $3.91 | 31,759,600 |
| 2016-08-02 | $5.12 | $5.19 | $5.08 | $5.18 | $3.89 | 24,146,660 |
| 2016-08-01 | $5.20 | $5.25 | $5.08 | $5.12 | $3.85 | 32,813,950 |
| 2016-07-29 | $5.38 | $5.41 | $5.21 | $5.24 | $3.94 | 52,774,010 |
| 2016-07-28 | $5.22 | $5.47 | $5.11 | $5.41 | $4.06 | 98,574,450 |
| 2016-07-27 | $5.17 | $5.38 | $5.07 | $5.24 | $3.94 | 93,178,070 |
| 2016-07-26 | $5.11 | $5.18 | $5.09 | $5.17 | $3.88 | 18,935,360 |
| 2016-07-25 | $5.08 | $5.12 | $5.07 | $5.11 | $3.84 | 13,804,100 |
| 2016-07-22 | $5.18 | $5.21 | $5.08 | $5.09 | $3.82 | 29,503,950 |
| 2016-07-21 | $5.22 | $5.23 | $5.16 | $5.18 | $3.89 | 19,045,760 |
| 2016-07-20 | $5.24 | $5.26 | $5.18 | $5.19 | $3.90 | 21,648,790 |
| 2016-07-19 | $5.22 | $5.25 | $5.16 | $5.24 | $3.94 | 23,723,280 |
| 2016-07-18 | $5.29 | $5.31 | $5.15 | $5.23 | $3.93 | 37,079,850 |
| 2016-07-15 | $5.43 | $5.45 | $5.28 | $5.31 | $3.99 | 45,013,590 |
| 2016-07-14 | $5.20 | $5.55 | $5.18 | $5.37 | $4.03 | 93,926,840 |
| 2016-07-13 | $5.16 | $5.37 | $5.11 | $5.23 | $3.93 | 70,549,740 |
| 2016-07-12 | $4.96 | $5.19 | $4.95 | $5.17 | $3.88 | 70,343,400 |
| 2016-07-11 | $5.01 | $5.03 | $4.96 | $4.97 | $3.73 | 28,103,800 |
| 2016-07-08 | $5.01 | $5.03 | $4.97 | $4.99 | $3.75 | 30,492,170 |
| 2016-07-07 | $5.00 | $5.08 | $4.95 | $5.03 | $3.78 | 51,430,510 |
| 2016-07-06 | $4.99 | $5.06 | $4.96 | $5.00 | $3.76 | 69,825,160 |
| 2016-07-05 | $5.24 | $5.24 | $5.08 | $5.13 | $3.85 | 155,798,290 |
| 2016-07-04 | $4.65 | $4.77 | $4.64 | $4.76 | $3.58 | 25,922,090 |
| 2016-07-01 | $4.69 | $4.71 | $4.66 | $4.67 | $3.51 | 11,246,850 |
| 2016-06-30 | $4.70 | $4.72 | $4.66 | $4.68 | $3.52 | 11,533,320 |
| 2016-06-29 | $4.67 | $4.75 | $4.67 | $4.70 | $3.53 | 18,954,410 |
| 2016-06-28 | $4.65 | $4.69 | $4.62 | $4.68 | $3.52 | 14,857,440 |
| 2016-06-27 | $4.56 | $4.64 | $4.53 | $4.64 | $3.49 | 15,161,630 |
| 2016-06-24 | $4.70 | $4.70 | $4.46 | $4.58 | $3.44 | 18,266,000 |
| 2016-06-23 | $4.72 | $4.74 | $4.66 | $4.68 | $3.52 | 11,186,860 |
| 2016-06-22 | $4.71 | $4.72 | $4.67 | $4.72 | $3.55 | 8,166,120 |
| 2016-06-21 | $4.80 | $4.83 | $4.74 | $4.76 | $3.52 | 10,584,990 |
| 2016-06-20 | $4.83 | $4.83 | $4.75 | $4.78 | $3.54 | 11,412,540 |
| 2016-06-17 | $4.78 | $4.85 | $4.76 | $4.82 | $3.57 | 19,975,640 |
| 2016-06-16 | $4.76 | $4.80 | $4.72 | $4.73 | $3.50 | 14,563,340 |
| 2016-06-15 | $4.67 | $4.79 | $4.65 | $4.76 | $3.52 | 17,517,770 |
| 2016-06-14 | $4.68 | $4.82 | $4.68 | $4.71 | $3.49 | 12,050,300 |
| 2016-06-13 | $4.80 | $4.88 | $4.67 | $4.68 | $3.46 | 19,369,390 |
| 2016-06-10 | $4.86 | $4.86 | $4.86 | $4.86 | $3.60 | 0 |
| 2016-06-09 | $4.86 | $4.86 | $4.86 | $4.86 | $3.60 | 0 |
| 2016-06-08 | $4.84 | $4.95 | $4.81 | $4.86 | $3.60 | 24,724,320 |
| 2016-06-07 | $4.90 | $4.90 | $4.82 | $4.86 | $3.60 | 12,622,590 |
| 2016-06-06 | $4.90 | $4.92 | $4.87 | $4.89 | $3.62 | 11,857,690 |
| 2016-06-03 | $4.87 | $4.92 | $4.86 | $4.90 | $3.63 | 15,853,290 |
| 2016-06-02 | $4.88 | $4.90 | $4.84 | $4.88 | $3.61 | 16,092,910 |
| 2016-06-01 | $4.89 | $4.89 | $4.89 | $4.89 | $3.62 | 0 |
| 2016-05-31 | $4.75 | $4.91 | $4.74 | $4.89 | $3.62 | 25,969,230 |
| 2016-05-30 | $4.70 | $4.76 | $4.68 | $4.72 | $3.49 | 10,081,160 |
| 2016-05-27 | $4.76 | $4.82 | $4.73 | $4.77 | $3.53 | 13,447,780 |
| 2016-05-26 | $4.78 | $4.82 | $4.70 | $4.77 | $3.53 | 13,457,210 |
| 2016-05-25 | $4.85 | $4.87 | $4.80 | $4.83 | $3.58 | 9,449,810 |
| 2016-05-24 | $4.88 | $4.88 | $4.80 | $4.83 | $3.58 | 12,704,330 |
| 2016-05-23 | $4.83 | $4.96 | $4.83 | $4.89 | $3.62 | 19,614,680 |
| 2016-05-20 | $4.78 | $4.87 | $4.78 | $4.85 | $3.59 | 10,171,460 |
| 2016-05-19 | $4.85 | $4.89 | $4.80 | $4.82 | $3.57 | 12,232,870 |
| 2016-05-18 | $4.89 | $4.93 | $4.80 | $4.85 | $3.59 | 18,489,870 |
| 2016-05-17 | $4.95 | $4.96 | $4.90 | $4.91 | $3.63 | 10,410,830 |
| 2016-05-16 | $4.90 | $4.96 | $4.89 | $4.95 | $3.66 | 12,678,090 |
| 2016-05-13 | $4.88 | $4.95 | $4.85 | $4.92 | $3.64 | 16,007,940 |
| 2016-05-12 | $4.82 | $4.91 | $4.76 | $4.89 | $3.62 | 16,497,220 |
| 2016-05-11 | $4.99 | $5.03 | $4.89 | $4.92 | $3.64 | 24,570,610 |
| 2016-05-10 | $4.80 | $5.17 | $4.79 | $4.99 | $3.69 | 38,832,830 |
| 2016-05-09 | $5.03 | $5.03 | $4.78 | $4.80 | $3.55 | 33,703,740 |
| 2016-05-06 | $5.25 | $5.27 | $5.03 | $5.04 | $3.73 | 35,184,560 |
| 2016-05-05 | $5.24 | $5.28 | $5.20 | $5.25 | $3.89 | 22,909,360 |
| 2016-05-04 | $5.17 | $5.31 | $5.14 | $5.29 | $3.92 | 40,535,820 |
| 2016-05-03 | $5.07 | $5.20 | $5.03 | $5.19 | $3.84 | 33,272,030 |
| 2016-05-02 | $5.05 | $5.05 | $5.05 | $5.05 | $3.74 | 0 |
| 2016-04-29 | $5.03 | $5.07 | $5.00 | $5.05 | $3.74 | 13,945,450 |
| 2016-04-28 | $5.13 | $5.14 | $4.97 | $5.06 | $3.75 | 23,400,980 |
| 2016-04-27 | $5.14 | $5.18 | $5.10 | $5.11 | $3.78 | 18,448,360 |
| 2016-04-26 | $5.12 | $5.15 | $5.06 | $5.13 | $3.80 | 14,996,910 |
| 2016-04-25 | $5.15 | $5.17 | $5.03 | $5.12 | $3.79 | 21,601,580 |
| 2016-04-22 | $5.15 | $5.21 | $5.11 | $5.19 | $3.84 | 21,231,130 |
| 2016-04-21 | $5.22 | $5.26 | $5.12 | $5.17 | $3.83 | 38,876,040 |
| 2016-04-20 | $5.54 | $5.57 | $5.01 | $5.22 | $3.86 | 60,359,280 |
| 2016-04-19 | $5.57 | $5.65 | $5.46 | $5.51 | $4.08 | 40,900,920 |
| 2016-04-18 | $5.59 | $5.66 | $5.50 | $5.52 | $4.09 | 42,141,000 |
| 2016-04-15 | $5.71 | $5.76 | $5.59 | $5.62 | $4.16 | 39,405,290 |
| 2016-04-14 | $5.67 | $5.76 | $5.56 | $5.64 | $4.17 | 66,101,560 |
| 2016-04-13 | $5.55 | $5.78 | $5.52 | $5.66 | $4.19 | 123,145,720 |
| 2016-04-12 | $5.44 | $5.69 | $5.35 | $5.52 | $4.09 | 90,715,170 |
| 2016-04-11 | $5.50 | $5.58 | $5.45 | $5.48 | $4.06 | 63,730,290 |
| 2016-04-08 | $5.48 | $5.50 | $5.34 | $5.44 | $4.03 | 59,226,530 |
| 2016-04-07 | $5.55 | $5.68 | $5.44 | $5.54 | $4.10 | 105,520,260 |
| 2016-04-06 | $5.80 | $5.82 | $5.50 | $5.59 | $4.14 | 179,942,460 |
| 2016-04-05 | $5.20 | $5.62 | $5.13 | $5.62 | $4.16 | 122,913,610 |
| 2016-04-04 | $5.11 | $5.11 | $5.11 | $5.11 | $3.78 | 0 |
| 2016-04-01 | $5.13 | $5.16 | $5.02 | $5.11 | $3.78 | 39,555,330 |
| 2016-03-31 | $5.12 | $5.20 | $5.08 | $5.13 | $3.80 | 51,815,580 |
| 2016-03-30 | $5.01 | $5.10 | $5.01 | $5.10 | $3.77 | 29,635,580 |
| 2016-03-29 | $5.10 | $5.11 | $4.96 | $4.99 | $3.69 | 34,208,340 |
| 2016-03-28 | $5.17 | $5.24 | $5.09 | $5.11 | $3.78 | 29,437,690 |
| 2016-03-25 | $5.11 | $5.17 | $5.09 | $5.16 | $3.82 | 28,813,550 |
| 2016-03-24 | $5.31 | $5.31 | $5.10 | $5.15 | $3.81 | 60,636,340 |
| 2016-03-23 | $5.20 | $5.33 | $5.20 | $5.28 | $3.91 | 38,032,480 |
| 2016-03-22 | $5.24 | $5.32 | $5.20 | $5.25 | $3.89 | 47,611,430 |
| 2016-03-21 | $5.20 | $5.37 | $5.15 | $5.29 | $3.92 | 78,259,240 |
| 2016-03-18 | $5.10 | $5.22 | $5.06 | $5.15 | $3.81 | 78,678,900 |
| 2016-03-17 | $5.02 | $5.10 | $4.97 | $5.08 | $3.76 | 27,994,220 |
| 2016-03-16 | $5.02 | $5.06 | $4.99 | $5.00 | $3.70 | 33,807,520 |
| 2016-03-15 | $5.01 | $5.06 | $4.93 | $5.04 | $3.73 | 25,543,760 |
| 2016-03-14 | $4.99 | $5.10 | $4.95 | $5.03 | $3.72 | 34,951,000 |
| 2016-03-11 | $4.90 | $4.94 | $4.81 | $4.92 | $3.64 | 23,600,170 |
| 2016-03-10 | $5.15 | $5.19 | $4.95 | $4.96 | $3.67 | 34,992,530 |
| 2016-03-09 | $5.20 | $5.24 | $4.99 | $5.14 | $3.80 | 62,961,820 |
| 2016-03-08 | $5.27 | $5.46 | $5.05 | $5.41 | $4.00 | 98,469,050 |
| 2016-03-07 | $5.14 | $5.35 | $5.11 | $5.17 | $3.83 | 44,643,730 |
| 2016-03-04 | $4.96 | $5.10 | $4.88 | $5.08 | $3.76 | 60,531,930 |
| 2016-03-03 | $4.85 | $5.20 | $4.85 | $5.04 | $3.73 | 63,356,880 |
| 2016-03-02 | $4.71 | $4.90 | $4.69 | $4.90 | $3.63 | 41,542,930 |
| 2016-03-01 | $4.68 | $4.74 | $4.55 | $4.70 | $3.48 | 21,135,060 |
| 2016-02-29 | $4.79 | $4.79 | $4.40 | $4.64 | $3.43 | 30,010,990 |
| 2016-02-26 | $4.73 | $4.88 | $4.62 | $4.78 | $3.54 | 31,627,640 |
| 2016-02-25 | $5.18 | $5.20 | $4.68 | $4.68 | $3.46 | 51,484,070 |
| 2016-02-24 | $5.07 | $5.23 | $5.04 | $5.20 | $3.85 | 39,037,510 |
| 2016-02-23 | $5.19 | $5.22 | $5.03 | $5.09 | $3.77 | 29,148,850 |
| 2016-02-22 | $5.16 | $5.24 | $5.15 | $5.18 | $3.83 | 31,290,850 |
| 2016-02-19 | $4.95 | $5.12 | $4.95 | $5.11 | $3.78 | 54,575,650 |
| 2016-02-18 | $5.03 | $5.19 | $4.96 | $5.03 | $3.72 | 52,811,190 |
| 2016-02-17 | $4.99 | $5.02 | $4.92 | $5.00 | $3.70 | 41,811,300 |
| 2016-02-16 | $4.72 | $5.09 | $4.70 | $5.03 | $3.72 | 57,223,330 |
| 2016-02-15 | $4.56 | $4.69 | $4.49 | $4.67 | $3.46 | 17,421,810 |
| 2016-02-12 | $4.77 | $4.77 | $4.77 | $4.77 | $3.53 | 0 |
| 2016-02-11 | $4.77 | $4.77 | $4.77 | $4.77 | $3.53 | 0 |
| 2016-02-10 | $4.77 | $4.77 | $4.77 | $4.77 | $3.53 | 0 |
| 2016-02-09 | $4.77 | $4.77 | $4.77 | $4.77 | $3.53 | 0 |
| 2016-02-08 | $4.77 | $4.77 | $4.77 | $4.77 | $3.53 | 0 |
| 2016-02-05 | $4.85 | $4.85 | $4.76 | $4.77 | $3.53 | 14,335,780 |
| 2016-02-04 | $4.75 | $4.83 | $4.73 | $4.79 | $3.55 | 25,990,950 |
| 2016-02-03 | $4.66 | $4.77 | $4.62 | $4.75 | $3.52 | 23,092,050 |
| 2016-02-02 | $4.61 | $4.75 | $4.61 | $4.72 | $3.49 | 26,267,690 |
| 2016-02-01 | $4.78 | $4.78 | $4.53 | $4.60 | $3.40 | 22,059,040 |
| 2016-01-29 | $4.60 | $4.80 | $4.60 | $4.75 | $3.52 | 25,651,630 |
| 2016-01-28 | $4.68 | $4.72 | $4.55 | $4.59 | $3.40 | 24,855,730 |
| 2016-01-27 | $4.85 | $4.90 | $4.45 | $4.70 | $3.48 | 36,755,130 |
| 2016-01-26 | $5.16 | $5.22 | $4.76 | $4.83 | $3.58 | 33,009,860 |
| 2016-01-25 | $5.34 | $5.34 | $5.21 | $5.27 | $3.90 | 30,685,380 |
| 2016-01-22 | $5.15 | $5.24 | $5.03 | $5.16 | $3.82 | 21,463,020 |
| 2016-01-21 | $5.28 | $5.36 | $5.10 | $5.11 | $3.78 | 32,899,610 |
| 2016-01-20 | $5.32 | $5.56 | $5.26 | $5.35 | $3.96 | 46,339,120 |
| 2016-01-19 | $5.14 | $5.39 | $5.10 | $5.32 | $3.94 | 44,655,320 |
| 2016-01-18 | $4.90 | $5.39 | $4.85 | $5.20 | $3.85 | 45,374,940 |
| 2016-01-15 | $5.30 | $5.34 | $4.98 | $5.03 | $3.72 | 41,605,350 |
| 2016-01-14 | $5.14 | $5.41 | $5.08 | $5.38 | $3.98 | 42,369,580 |
| 2016-01-13 | $5.50 | $5.54 | $5.30 | $5.31 | $3.93 | 25,317,230 |
| 2016-01-12 | $5.44 | $5.58 | $5.36 | $5.47 | $4.05 | 37,020,120 |
| 2016-01-11 | $5.78 | $5.99 | $5.40 | $5.43 | $4.02 | 42,252,780 |
| 2016-01-08 | $6.05 | $6.08 | $5.52 | $5.88 | $4.35 | 42,054,940 |
| 2016-01-07 | $6.36 | $6.36 | $5.74 | $5.79 | $4.29 | 10,474,790 |
| 2016-01-06 | $6.29 | $6.40 | $6.25 | $6.37 | $4.71 | 33,534,250 |
| 2016-01-05 | $6.20 | $6.41 | $6.00 | $6.24 | $4.62 | 51,181,500 |
| 2016-01-04 | $7.09 | $7.11 | $6.40 | $6.41 | $4.74 | 35,771,250 |
| 2016-01-01 | $7.09 | $7.09 | $7.09 | $7.09 | $5.25 | 0 |
| 2015-12-31 | $7.16 | $7.21 | $7.08 | $7.09 | $5.25 | 28,256,730 |
| 2015-12-30 | $7.30 | $7.34 | $7.10 | $7.16 | $5.30 | 56,167,110 |
| 2015-12-29 | $7.09 | $7.31 | $7.00 | $7.28 | $5.39 | 48,651,270 |
| 2015-12-28 | $7.27 | $7.31 | $7.06 | $7.09 | $5.25 | 58,808,160 |
| 2015-12-25 | $7.24 | $7.45 | $7.15 | $7.29 | $5.40 | 68,147,520 |
| 2015-12-24 | $7.26 | $7.31 | $7.10 | $7.24 | $5.36 | 39,704,410 |
| 2015-12-23 | $7.41 | $7.48 | $7.27 | $7.28 | $5.39 | 56,745,860 |
| 2015-12-22 | $7.40 | $7.46 | $7.33 | $7.43 | $5.50 | 55,650,800 |
| 2015-12-21 | $7.31 | $7.39 | $7.25 | $7.37 | $5.46 | 56,137,820 |
| 2015-12-18 | $7.32 | $7.49 | $7.31 | $7.33 | $5.43 | 55,978,160 |
| 2015-12-17 | $7.21 | $7.46 | $7.21 | $7.38 | $5.46 | 75,621,060 |
| 2015-12-16 | $7.30 | $7.34 | $7.15 | $7.19 | $5.32 | 46,768,510 |
| 2015-12-15 | $7.38 | $7.38 | $7.24 | $7.30 | $5.40 | 56,711,270 |
| 2015-12-14 | $7.34 | $7.50 | $7.31 | $7.44 | $5.51 | 66,556,720 |
| 2015-12-11 | $7.19 | $7.34 | $7.14 | $7.30 | $5.40 | 49,168,380 |
| 2015-12-10 | $7.10 | $7.52 | $7.08 | $7.31 | $5.41 | 87,118,930 |
| 2015-12-09 | $7.19 | $7.29 | $7.08 | $7.11 | $5.26 | 37,042,440 |
| 2015-12-08 | $7.19 | $7.52 | $7.16 | $7.19 | $5.32 | 69,583,960 |
| 2015-12-07 | $7.20 | $7.24 | $7.13 | $7.22 | $5.34 | 35,682,850 |
| 2015-12-04 | $7.28 | $7.31 | $7.11 | $7.17 | $5.31 | 47,012,780 |
| 2015-12-03 | $7.30 | $7.37 | $7.22 | $7.35 | $5.44 | 44,152,440 |
| 2015-12-02 | $7.16 | $7.28 | $7.01 | $7.28 | $5.39 | 52,950,260 |
| 2015-12-01 | $7.16 | $7.27 | $6.98 | $7.17 | $5.31 | 50,947,100 |
| 2015-11-30 | $7.41 | $7.45 | $6.81 | $7.15 | $5.29 | 82,004,960 |
| 2015-11-27 | $7.95 | $8.02 | $7.28 | $7.41 | $5.48 | 86,133,450 |
| 2015-11-26 | $7.88 | $8.14 | $7.81 | $8.04 | $5.95 | 117,316,030 |
| 2015-11-25 | $7.80 | $7.88 | $7.75 | $7.87 | $5.83 | 50,118,830 |
| 2015-11-24 | $7.93 | $7.93 | $7.72 | $7.84 | $5.80 | 43,853,490 |
| 2015-11-23 | $7.95 | $8.03 | $7.84 | $7.93 | $5.87 | 63,578,270 |
| 2015-11-20 | $7.97 | $8.19 | $7.93 | $8.01 | $5.93 | 80,595,940 |
| 2015-11-19 | $7.77 | $7.97 | $7.71 | $7.91 | $5.85 | 53,062,240 |
| 2015-11-18 | $7.95 | $8.05 | $7.70 | $7.75 | $5.74 | 60,369,130 |
| 2015-11-17 | $8.12 | $8.22 | $7.97 | $7.99 | $5.91 | 118,068,900 |
| 2015-11-16 | $8.02 | $8.31 | $7.90 | $8.11 | $6.00 | 156,209,150 |
| 2015-11-13 | $7.69 | $7.94 | $7.63 | $7.84 | $5.80 | 86,912,690 |
| 2015-11-12 | $7.91 | $7.92 | $7.68 | $7.74 | $5.73 | 80,901,250 |
| 2015-11-11 | $8.05 | $8.07 | $7.78 | $7.88 | $5.83 | 89,525,060 |
| 2015-11-10 | $7.98 | $7.98 | $7.76 | $7.93 | $5.87 | 117,777,260 |
| 2015-11-09 | $7.70 | $8.15 | $7.68 | $8.05 | $5.96 | 171,782,320 |
| 2015-11-06 | $7.69 | $7.85 | $7.59 | $7.79 | $5.77 | 119,650,900 |
| 2015-11-05 | $7.54 | $8.05 | $7.45 | $7.71 | $5.71 | 174,516,890 |
| 2015-11-04 | $7.24 | $7.54 | $7.21 | $7.51 | $5.56 | 86,887,630 |
| 2015-11-03 | $7.26 | $7.35 | $7.15 | $7.21 | $5.34 | 34,991,330 |
| 2015-11-02 | $7.33 | $7.45 | $7.14 | $7.26 | $5.37 | 56,247,720 |
| 2015-10-30 | $7.39 | $7.69 | $7.26 | $7.56 | $5.60 | 93,796,410 |
| 2015-10-29 | $7.40 | $7.52 | $7.26 | $7.46 | $5.52 | 60,616,740 |
| 2015-10-28 | $7.56 | $7.82 | $7.35 | $7.38 | $5.46 | 109,103,480 |
| 2015-10-27 | $7.55 | $7.55 | $7.11 | $7.48 | $5.54 | 73,035,270 |
| 2015-10-26 | $7.60 | $7.66 | $7.47 | $7.57 | $5.60 | 88,042,930 |
| 2015-10-23 | $7.44 | $7.69 | $7.27 | $7.57 | $5.60 | 110,724,610 |
| 2015-10-22 | $7.07 | $7.53 | $7.03 | $7.45 | $5.51 | 114,635,640 |
| 2015-10-21 | $7.82 | $7.95 | $7.07 | $7.07 | $5.23 | 138,255,880 |
| 2015-10-20 | $7.86 | $7.86 | $7.64 | $7.85 | $5.81 | 93,651,590 |
| 2015-10-19 | $7.80 | $8.00 | $7.61 | $7.84 | $5.80 | 136,698,670 |
| 2015-10-16 | $7.80 | $8.05 | $7.52 | $7.69 | $5.69 | 147,961,940 |
| 2015-10-15 | $7.29 | $8.00 | $7.21 | $7.72 | $5.71 | 157,071,900 |
| 2015-10-14 | $7.08 | $7.64 | $6.96 | $7.36 | $5.45 | 184,015,080 |
| 2015-10-13 | $7.06 | $7.18 | $7.00 | $7.12 | $5.27 | 83,016,330 |
| 2015-10-12 | $6.86 | $7.27 | $6.79 | $7.12 | $5.27 | 116,310,530 |
| 2015-10-09 | $6.89 | $6.90 | $6.77 | $6.82 | $5.05 | 86,614,710 |
| 2015-10-08 | $6.73 | $6.83 | $6.60 | $6.63 | $4.91 | 59,116,880 |
| 2015-10-07 | $6.42 | $6.42 | $6.42 | $6.42 | $4.75 | 0 |
| 2015-10-06 | $6.42 | $6.42 | $6.42 | $6.42 | $4.75 | 0 |
| 2015-10-05 | $6.42 | $6.42 | $6.42 | $6.42 | $4.75 | 0 |
| 2015-10-02 | $6.42 | $6.42 | $6.42 | $6.42 | $4.75 | 0 |
| 2015-10-01 | $6.42 | $6.42 | $6.42 | $6.42 | $4.75 | 0 |
| 2015-09-30 | $6.44 | $6.54 | $6.31 | $6.42 | $4.75 | 35,321,930 |
| 2015-09-29 | $6.55 | $6.61 | $6.34 | $6.42 | $4.75 | 43,689,660 |
| 2015-09-28 | $6.72 | $6.73 | $6.52 | $6.71 | $4.97 | 38,504,360 |
| 2015-09-25 | $6.80 | $6.98 | $6.50 | $6.58 | $4.87 | 64,228,540 |
| 2015-09-24 | $6.81 | $6.96 | $6.70 | $6.88 | $5.09 | 53,793,680 |
| 2015-09-23 | $6.79 | $6.91 | $6.60 | $6.73 | $4.98 | 77,739,030 |
| 2015-09-22 | $7.03 | $7.10 | $6.85 | $6.95 | $5.14 | 99,569,230 |
| 2015-09-21 | $6.58 | $7.18 | $6.50 | $7.04 | $5.21 | 123,939,690 |
| 2015-09-18 | $6.60 | $6.70 | $6.38 | $6.59 | $4.88 | 73,068,030 |
| 2015-09-17 | $6.59 | $7.05 | $6.44 | $6.49 | $4.80 | 131,403,230 |
| 2015-09-16 | $6.17 | $6.64 | $6.04 | $6.61 | $4.89 | 92,665,890 |
| 2015-09-15 | $6.40 | $6.59 | $6.00 | $6.04 | $4.47 | 84,913,480 |
| 2015-09-14 | $7.27 | $7.45 | $6.40 | $6.62 | $4.90 | 124,095,130 |
| 2015-09-11 | $6.94 | $7.07 | $6.81 | $7.05 | $5.22 | 68,084,320 |
| 2015-09-10 | $6.95 | $7.22 | $6.90 | $6.95 | $5.14 | 90,889,100 |
| 2015-09-09 | $7.00 | $7.25 | $6.82 | $7.14 | $5.28 | 139,432,430 |
| 2015-09-08 | $6.50 | $7.06 | $6.32 | $6.94 | $5.14 | 145,074,700 |
| 2015-09-07 | $6.73 | $6.73 | $6.48 | $6.73 | $4.98 | 154,617,900 |
| 2015-09-04 | $6.12 | $6.12 | $6.12 | $6.12 | $4.53 | 0 |
| 2015-09-03 | $6.12 | $6.12 | $6.12 | $6.12 | $4.53 | 0 |
| 2015-09-02 | $5.90 | $6.70 | $5.86 | $6.12 | $4.53 | 83,845,160 |
| 2015-09-01 | $6.98 | $6.98 | $6.34 | $6.41 | $4.74 | 116,591,470 |
| 2015-08-31 | $7.28 | $7.32 | $6.96 | $7.03 | $5.20 | 117,167,050 |
| 2015-08-28 | $7.00 | $7.50 | $6.86 | $7.44 | $5.51 | 155,517,520 |
| 2015-08-27 | $6.38 | $6.82 | $6.06 | $6.82 | $5.05 | 138,858,680 |
| 2015-08-26 | $6.89 | $7.13 | $6.18 | $6.20 | $4.59 | 149,657,300 |
| 2015-08-25 | $6.76 | $7.12 | $6.76 | $6.76 | $5.00 | 122,075,260 |
| 2015-08-24 | $7.90 | $8.00 | $7.51 | $7.51 | $5.56 | 105,122,740 |
China Merchants Energy Shipping Company Ltd (601872) News Headlines
.jpg)
Recent China Merchants Energy Shipping Company Ltd (601872) News
Similar Companies to China Merchants Energy Shipping Company Ltd (601872) 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 | -- | -- | -- |