China Coal Energy Company Ltd (601898) Exchange: SHG
Data as of July 11, 2025
$11.24 ($-0.06) -0.53%
China Coal Energy Company Ltd - Daily Information
Click for more stock information on China Coal Energy Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $11.30 |
| Previous Close | $11.24 |
| High | $11.33 |
| Low | $11.19 |
| Adjusted Open | $11.30 |
| Previous Adjusted Close | $11.24 |
| Adjusted High | $11.33 |
| Adjusted Low | $11.19 |
About China Coal Energy Company Ltd (601898)
China Coal Energy Company Limited is a China-based company principally engaged in coal production and distribution. The Company operates its businesses through coal business, which involves in production and distribution of steam coals and coking coals; coking business, which provides metallurgy cokes and forging cokes; coke mining equipment business, which offers hydraulic supports, scraper conveyors, loaders, boring machines, shearers and mining electrical motors, among others, as well as other businesses, which include the production and generation of electrolytic aluminum, electric power and coal gas. The Company distributes its products within domestic market and to overseas markets.
Invest in China Coal Energy Company Ltd (601898)
Historical Stock Data for China Coal Energy Company Ltd (601898)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $11.30 | $11.33 | $11.19 | $11.24 | $11.24 | 19,892,520 |
| 2025-07-08 | $11.18 | $11.30 | $11.12 | $11.30 | $11.30 | 21,708,430 |
| 2025-07-07 | $11.27 | $11.34 | $11.00 | $11.18 | $11.18 | 28,129,180 |
| 2025-07-04 | $11.19 | $11.57 | $11.19 | $11.30 | $11.30 | 31,588,240 |
| 2025-07-03 | $11.32 | $11.70 | $11.15 | $11.19 | $11.19 | 33,854,110 |
| 2025-07-02 | $10.85 | $11.32 | $10.84 | $11.30 | $11.30 | 42,899,780 |
| 2025-06-30 | $10.95 | $11.01 | $10.90 | $10.94 | $10.94 | 18,594,900 |
| 2025-06-27 | $10.90 | $10.99 | $10.84 | $10.93 | $10.93 | 25,212,500 |
| 2025-06-26 | $11.02 | $11.11 | $10.88 | $10.91 | $10.91 | 25,349,350 |
| 2025-06-25 | $11.06 | $11.12 | $10.93 | $11.04 | $11.04 | 31,035,210 |
| 2025-06-24 | $11.18 | $11.21 | $10.94 | $11.09 | $11.09 | 42,276,940 |
| 2025-06-23 | $11.05 | $11.46 | $10.90 | $11.29 | $11.29 | 52,203,270 |
| 2025-06-20 | $10.82 | $11.11 | $10.76 | $10.95 | $10.95 | 25,677,460 |
| 2025-06-19 | $10.97 | $11.01 | $10.73 | $10.79 | $10.79 | 19,544,900 |
| 2025-06-18 | $10.99 | $11.06 | $10.71 | $11.02 | $11.02 | 38,710,530 |
| 2025-06-17 | $10.42 | $10.93 | $10.42 | $10.90 | $10.90 | 54,007,310 |
| 2025-06-13 | $10.60 | $10.63 | $10.38 | $10.39 | $10.39 | 36,881,430 |
| 2025-06-12 | $10.59 | $10.68 | $10.46 | $10.49 | $10.49 | 28,041,040 |
| 2025-06-11 | $10.42 | $10.65 | $10.39 | $10.57 | $10.57 | 28,764,350 |
| 2025-06-10 | $10.47 | $10.57 | $10.38 | $10.41 | $10.41 | 21,972,420 |
| 2025-06-09 | $10.52 | $10.61 | $10.44 | $10.49 | $10.49 | 19,354,810 |
| 2025-06-06 | $10.42 | $10.61 | $10.42 | $10.55 | $10.55 | 26,274,400 |
| 2025-06-05 | $10.45 | $10.55 | $10.34 | $10.39 | $10.39 | 19,579,660 |
| 2025-06-04 | $10.36 | $10.48 | $10.32 | $10.45 | $10.45 | 24,391,710 |
| 2025-06-03 | $10.63 | $10.67 | $10.28 | $10.35 | $10.35 | 48,136,880 |
| 2025-05-30 | $10.75 | $10.79 | $10.64 | $10.71 | $10.71 | 18,531,250 |
| 2025-05-29 | $10.72 | $10.93 | $10.69 | $10.76 | $10.76 | 19,106,910 |
| 2025-05-28 | $10.68 | $10.90 | $10.61 | $10.74 | $10.74 | 18,107,910 |
| 2025-05-27 | $10.77 | $10.82 | $10.62 | $10.68 | $10.68 | 15,366,030 |
| 2025-05-26 | $10.76 | $10.95 | $10.71 | $10.77 | $10.77 | 21,699,080 |
| 2025-05-23 | $10.97 | $11.15 | $10.79 | $10.82 | $10.82 | 30,973,600 |
| 2025-05-22 | $10.76 | $11.00 | $10.74 | $10.97 | $10.97 | 43,347,030 |
| 2025-05-21 | $10.52 | $10.93 | $10.48 | $10.80 | $10.80 | 41,391,030 |
| 2025-05-20 | $10.53 | $10.62 | $10.43 | $10.51 | $10.51 | 18,249,200 |
| 2025-05-19 | $10.51 | $10.62 | $10.47 | $10.50 | $10.50 | 21,838,730 |
| 2025-05-16 | $10.67 | $10.80 | $10.47 | $10.53 | $10.53 | 24,990,400 |
| 2025-05-15 | $10.67 | $10.88 | $10.60 | $10.73 | $10.73 | 43,648,220 |
| 2025-05-14 | $10.29 | $10.70 | $10.22 | $10.70 | $10.70 | 51,541,380 |
| 2025-05-13 | $10.17 | $10.33 | $10.15 | $10.29 | $10.29 | 33,351,460 |
| 2025-05-12 | $10.25 | $10.29 | $10.09 | $10.15 | $10.15 | 24,211,890 |
| 2025-05-09 | $10.14 | $10.18 | $10.11 | $10.15 | $10.15 | 18,841,430 |
| 2025-05-08 | $10.23 | $10.24 | $10.09 | $10.14 | $10.14 | 22,613,970 |
| 2025-05-07 | $10.13 | $10.27 | $10.07 | $10.25 | $10.25 | 40,531,180 |
| 2025-05-06 | $10.13 | $10.17 | $10.00 | $10.04 | $10.04 | 38,316,410 |
| 2025-04-30 | $10.18 | $10.22 | $10.10 | $10.14 | $10.14 | 20,277,020 |
| 2025-04-29 | $10.27 | $10.34 | $10.17 | $10.20 | $10.20 | 21,690,640 |
| 2025-04-28 | $10.29 | $10.33 | $9.97 | $10.28 | $10.28 | 43,069,550 |
| 2025-04-25 | $10.65 | $10.65 | $10.41 | $10.44 | $10.44 | 24,821,420 |
| 2025-04-24 | $10.49 | $10.68 | $10.40 | $10.61 | $10.61 | 27,670,240 |
| 2025-04-23 | $10.37 | $10.51 | $10.32 | $10.49 | $10.49 | 22,993,660 |
| 2025-04-22 | $10.35 | $10.52 | $10.30 | $10.37 | $10.37 | 22,973,300 |
| 2025-04-21 | $10.50 | $10.57 | $10.26 | $10.34 | $10.34 | 33,988,710 |
| 2025-04-18 | $10.54 | $10.57 | $10.42 | $10.54 | $10.54 | 19,042,000 |
| 2025-04-17 | $10.58 | $10.64 | $10.45 | $10.54 | $10.54 | 22,480,350 |
| 2025-04-16 | $10.47 | $10.60 | $10.39 | $10.60 | $10.60 | 36,143,670 |
| 2025-04-15 | $10.29 | $10.46 | $10.17 | $10.45 | $10.45 | 42,248,110 |
| 2025-04-14 | $9.86 | $10.32 | $9.86 | $10.29 | $10.29 | 52,109,500 |
| 2025-04-11 | $10.09 | $10.09 | $9.81 | $9.87 | $9.87 | 36,938,230 |
| 2025-04-10 | $10.10 | $10.12 | $9.87 | $10.07 | $10.07 | 34,454,160 |
| 2025-04-09 | $10.04 | $10.04 | $9.70 | $9.94 | $9.94 | 43,624,900 |
| 2025-04-08 | $9.60 | $10.09 | $9.60 | $10.06 | $10.06 | 47,709,830 |
| 2025-04-07 | $10.02 | $10.08 | $9.42 | $9.73 | $9.73 | 58,108,600 |
| 2025-04-03 | $10.25 | $10.43 | $10.22 | $10.40 | $10.40 | 28,793,590 |
| 2025-04-02 | $10.26 | $10.38 | $10.19 | $10.31 | $10.31 | 22,054,950 |
| 2025-04-01 | $10.07 | $10.29 | $10.06 | $10.28 | $10.28 | 36,538,590 |
| 2025-03-31 | $10.09 | $10.18 | $9.99 | $10.04 | $10.04 | 35,391,350 |
| 2025-03-28 | $10.36 | $10.38 | $10.10 | $10.12 | $10.12 | 41,055,100 |
| 2025-03-27 | $10.47 | $10.54 | $10.33 | $10.39 | $10.39 | 34,743,100 |
| 2025-03-26 | $10.49 | $10.56 | $10.39 | $10.50 | $10.50 | 44,192,380 |
| 2025-03-25 | $10.48 | $10.58 | $10.37 | $10.49 | $10.49 | 48,681,430 |
| 2025-03-24 | $10.39 | $10.63 | $10.34 | $10.41 | $10.41 | 62,553,210 |
| 2025-03-21 | $10.26 | $10.39 | $10.22 | $10.23 | $10.23 | 36,293,700 |
| 2025-03-20 | $10.21 | $10.38 | $10.21 | $10.31 | $10.31 | 40,286,500 |
| 2025-03-19 | $10.23 | $10.26 | $10.14 | $10.22 | $10.22 | 37,953,500 |
| 2025-03-18 | $10.32 | $10.36 | $10.21 | $10.25 | $10.25 | 39,454,780 |
| 2025-03-17 | $10.40 | $10.45 | $10.31 | $10.33 | $10.33 | 37,297,310 |
| 2025-03-14 | $10.41 | $10.50 | $10.33 | $10.38 | $10.38 | 49,120,930 |
| 2025-03-13 | $10.10 | $10.56 | $10.07 | $10.45 | $10.45 | 76,358,870 |
| 2025-03-12 | $10.17 | $10.19 | $10.06 | $10.07 | $10.07 | 21,623,800 |
| 2025-03-11 | $10.21 | $10.30 | $10.11 | $10.18 | $10.18 | 29,848,630 |
| 2025-03-10 | $10.02 | $10.23 | $10.02 | $10.22 | $10.22 | 34,279,110 |
| 2025-03-07 | $9.92 | $10.14 | $9.87 | $10.03 | $10.03 | 43,027,200 |
| 2025-03-06 | $9.89 | $9.96 | $9.77 | $9.93 | $9.93 | 34,004,380 |
| 2025-03-05 | $10.01 | $10.01 | $9.80 | $9.89 | $9.89 | 41,643,900 |
| 2025-03-04 | $10.16 | $10.18 | $9.97 | $10.00 | $10.00 | 40,475,470 |
| 2025-03-03 | $10.13 | $10.24 | $10.08 | $10.20 | $10.20 | 36,827,240 |
| 2025-02-28 | $10.29 | $10.36 | $10.12 | $10.12 | $10.12 | 39,889,100 |
| 2025-02-27 | $10.30 | $10.32 | $10.20 | $10.29 | $10.29 | 32,161,900 |
| 2025-02-26 | $10.30 | $10.47 | $10.20 | $10.31 | $10.31 | 33,651,870 |
| 2025-02-25 | $10.30 | $10.51 | $10.20 | $10.29 | $10.29 | 47,878,480 |
| 2025-02-24 | $10.27 | $10.41 | $10.20 | $10.34 | $10.34 | 39,557,050 |
| 2025-02-20 | $10.44 | $10.54 | $10.37 | $10.53 | $10.53 | 20,861,270 |
| 2025-02-19 | $10.58 | $10.61 | $10.43 | $10.47 | $10.47 | 34,017,730 |
| 2025-02-18 | $10.71 | $10.79 | $10.58 | $10.62 | $10.62 | 26,659,630 |
| 2025-02-17 | $10.78 | $10.82 | $10.68 | $10.74 | $10.74 | 23,467,860 |
| 2025-02-14 | $10.93 | $10.94 | $10.74 | $10.81 | $10.81 | 28,531,400 |
| 2025-02-13 | $10.96 | $11.07 | $10.92 | $10.93 | $10.93 | 21,727,220 |
| 2025-02-12 | $11.07 | $11.12 | $10.90 | $10.97 | $10.97 | 27,321,620 |
| 2025-02-11 | $11.16 | $11.26 | $11.05 | $11.08 | $11.08 | 19,225,620 |
| 2025-02-10 | $11.31 | $11.32 | $11.13 | $11.14 | $11.14 | 21,225,340 |
| 2025-02-07 | $11.22 | $11.33 | $11.15 | $11.29 | $11.29 | 18,983,180 |
| 2025-02-06 | $11.20 | $11.25 | $11.10 | $11.22 | $11.22 | 15,561,600 |
| 2025-02-05 | $11.48 | $11.50 | $11.10 | $11.23 | $11.23 | 17,861,290 |
| 2025-01-27 | $11.28 | $11.53 | $11.28 | $11.46 | $11.46 | 19,106,500 |
| 2025-01-24 | $11.24 | $11.44 | $11.13 | $11.28 | $11.28 | 21,160,990 |
| 2025-01-23 | $11.08 | $11.25 | $11.08 | $11.20 | $11.20 | 20,036,070 |
| 2025-01-22 | $11.13 | $11.15 | $10.92 | $11.05 | $11.05 | 18,485,970 |
| 2025-01-21 | $11.37 | $11.38 | $11.08 | $11.13 | $11.13 | 24,389,120 |
| 2025-01-20 | $11.59 | $11.59 | $11.31 | $11.32 | $11.32 | 21,257,500 |
| 2025-01-17 | $11.50 | $11.59 | $11.41 | $11.54 | $11.54 | 15,573,300 |
| 2025-01-16 | $11.49 | $11.64 | $11.42 | $11.51 | $11.51 | 18,096,630 |
| 2025-01-15 | $11.42 | $11.66 | $11.39 | $11.42 | $11.42 | 18,508,550 |
| 2025-01-14 | $11.33 | $11.45 | $11.25 | $11.44 | $11.44 | 19,309,780 |
| 2025-01-13 | $11.30 | $11.48 | $11.24 | $11.27 | $11.27 | 20,040,990 |
| 2025-01-09 | $11.61 | $11.63 | $11.24 | $11.27 | $11.27 | 29,608,350 |
| 2025-01-08 | $11.55 | $11.75 | $11.49 | $11.65 | $11.65 | 29,857,290 |
| 2025-01-07 | $11.88 | $11.91 | $11.47 | $11.56 | $11.56 | 39,896,180 |
| 2025-01-06 | $11.93 | $12.03 | $11.70 | $11.90 | $11.90 | 24,899,070 |
| 2025-01-03 | $11.92 | $12.12 | $11.86 | $11.97 | $11.97 | 24,777,830 |
| 2025-01-02 | $12.19 | $12.29 | $11.86 | $11.93 | $11.93 | 31,741,010 |
| 2024-12-31 | $12.14 | $12.33 | $12.06 | $12.18 | $12.18 | 38,227,820 |
| 2024-12-30 | $11.85 | $12.17 | $11.85 | $12.10 | $12.10 | 32,516,000 |
| 2024-12-27 | $11.98 | $12.04 | $11.72 | $11.85 | $11.85 | 29,791,800 |
| 2024-12-26 | $12.20 | $12.32 | $11.97 | $11.99 | $11.99 | 35,238,940 |
| 2024-12-25 | $11.90 | $12.29 | $11.76 | $12.25 | $12.25 | 51,816,340 |
| 2024-12-24 | $11.86 | $11.94 | $11.71 | $11.90 | $11.90 | 41,891,200 |
| 2024-12-23 | $11.87 | $12.03 | $11.83 | $11.86 | $11.86 | 25,133,920 |
| 2024-12-20 | $12.40 | $12.47 | $11.90 | $11.90 | $11.90 | 49,394,370 |
| 2024-12-19 | $12.60 | $12.70 | $12.39 | $12.42 | $12.42 | 22,888,800 |
| 2024-12-18 | $12.61 | $12.82 | $12.56 | $12.69 | $12.69 | 23,762,270 |
| 2024-12-17 | $12.56 | $12.85 | $12.56 | $12.57 | $12.57 | 24,349,070 |
| 2024-12-16 | $12.63 | $12.77 | $12.52 | $12.56 | $12.56 | 23,927,270 |
| 2024-12-13 | $13.09 | $13.10 | $12.62 | $12.62 | $12.62 | 29,898,740 |
| 2024-12-12 | $13.15 | $13.22 | $13.05 | $13.10 | $13.10 | 20,272,460 |
| 2024-12-11 | $12.87 | $13.19 | $12.84 | $13.16 | $13.16 | 27,136,160 |
| 2024-12-10 | $13.29 | $13.29 | $12.86 | $12.91 | $12.91 | 25,232,760 |
| 2024-12-09 | $13.00 | $13.13 | $12.78 | $13.09 | $13.09 | 19,574,650 |
| 2024-12-06 | $13.05 | $13.20 | $12.95 | $13.00 | $13.00 | 21,277,700 |
| 2024-12-05 | $13.06 | $13.11 | $12.93 | $13.06 | $13.06 | 18,918,500 |
| 2024-12-04 | $12.66 | $13.14 | $12.61 | $13.10 | $13.10 | 42,396,110 |
| 2024-12-03 | $12.45 | $12.68 | $12.39 | $12.66 | $12.66 | 31,375,110 |
| 2024-12-02 | $12.46 | $12.48 | $12.22 | $12.46 | $12.46 | 32,365,400 |
| 2024-11-29 | $12.56 | $12.63 | $12.40 | $12.46 | $12.46 | 27,991,100 |
| 2024-11-28 | $12.68 | $12.78 | $12.48 | $12.56 | $12.56 | 18,212,580 |
| 2024-11-27 | $12.66 | $12.79 | $12.52 | $12.73 | $12.73 | 18,430,520 |
| 2024-11-26 | $12.82 | $12.86 | $12.63 | $12.70 | $12.70 | 14,095,270 |
| 2024-11-25 | $12.77 | $13.04 | $12.73 | $12.79 | $12.79 | 25,852,900 |
| 2024-11-22 | $13.17 | $13.32 | $12.75 | $12.75 | $12.75 | 27,271,700 |
| 2024-11-21 | $12.96 | $13.28 | $12.94 | $13.17 | $13.17 | 29,189,000 |
| 2024-11-20 | $12.88 | $13.08 | $12.82 | $13.01 | $13.01 | 23,153,020 |
| 2024-11-19 | $13.02 | $13.06 | $12.76 | $12.92 | $12.92 | 37,235,390 |
| 2024-11-18 | $12.84 | $13.43 | $12.80 | $13.05 | $13.05 | 72,961,240 |
| 2024-11-15 | $12.64 | $12.88 | $12.48 | $12.77 | $12.77 | 37,042,270 |
| 2024-11-14 | $12.64 | $12.88 | $12.54 | $12.60 | $12.60 | 33,013,390 |
| 2024-11-13 | $12.46 | $12.76 | $12.41 | $12.63 | $12.63 | 31,171,170 |
| 2024-11-12 | $12.67 | $12.72 | $12.42 | $12.48 | $12.48 | 40,532,440 |
| 2024-11-11 | $12.86 | $12.86 | $12.53 | $12.67 | $12.67 | 33,584,290 |
| 2024-11-08 | $13.09 | $13.22 | $12.85 | $12.89 | $12.89 | 40,964,840 |
| 2024-11-07 | $12.88 | $13.07 | $12.71 | $13.07 | $13.07 | 40,733,930 |
| 2024-11-06 | $13.18 | $13.18 | $12.90 | $12.94 | $12.94 | 41,448,540 |
| 2024-11-05 | $13.20 | $13.23 | $13.00 | $13.19 | $13.19 | 31,337,670 |
| 2024-11-04 | $13.21 | $13.22 | $12.95 | $13.17 | $13.17 | 19,649,010 |
| 2024-11-01 | $12.94 | $13.30 | $12.90 | $13.18 | $13.18 | 33,932,450 |
| 2024-10-31 | $13.03 | $13.06 | $12.81 | $12.93 | $12.93 | 30,025,860 |
| 2024-10-30 | $13.18 | $13.28 | $12.90 | $13.04 | $13.04 | 25,059,700 |
| 2024-10-29 | $13.51 | $13.69 | $13.16 | $13.17 | $13.17 | 30,004,200 |
| 2024-10-28 | $13.42 | $13.58 | $13.25 | $13.56 | $13.56 | 24,391,660 |
| 2024-10-25 | $13.46 | $13.64 | $13.30 | $13.41 | $13.41 | 23,918,140 |
| 2024-10-24 | $13.28 | $13.62 | $13.21 | $13.41 | $13.41 | 32,526,800 |
| 2024-10-23 | $13.35 | $13.44 | $13.19 | $13.24 | $13.24 | 23,457,650 |
| 2024-10-22 | $13.48 | $13.64 | $13.43 | $13.53 | $13.53 | 24,568,660 |
| 2024-10-21 | $13.98 | $14.03 | $13.43 | $13.59 | $13.59 | 44,818,010 |
| 2024-10-18 | $13.68 | $14.16 | $13.55 | $13.97 | $13.97 | 25,747,880 |
| 2024-10-17 | $13.90 | $14.23 | $13.67 | $13.68 | $13.68 | 18,932,350 |
| 2024-10-16 | $13.80 | $14.00 | $13.60 | $13.81 | $13.81 | 18,186,420 |
| 2024-10-15 | $14.17 | $14.20 | $13.85 | $13.85 | $13.85 | 22,320,930 |
| 2024-10-14 | $13.95 | $14.51 | $13.68 | $14.29 | $14.29 | 37,502,550 |
| 2024-10-11 | $14.32 | $14.47 | $13.73 | $13.88 | $13.88 | 40,678,050 |
| 2024-10-10 | $13.50 | $14.60 | $13.44 | $14.20 | $14.20 | 65,817,260 |
| 2024-10-09 | $14.25 | $14.25 | $13.37 | $13.54 | $13.54 | 48,097,660 |
| 2024-10-08 | $15.90 | $15.92 | $14.13 | $14.56 | $14.56 | 81,761,640 |
| 2024-09-30 | $14.08 | $15.00 | $13.50 | $14.75 | $14.75 | 90,571,180 |
| 2024-09-27 | $14.33 | $14.36 | $13.89 | $14.00 | $14.00 | 15,542,540 |
| 2024-09-26 | $13.95 | $14.25 | $13.78 | $14.21 | $14.21 | 22,687,720 |
| 2024-09-25 | $14.03 | $14.44 | $13.85 | $13.97 | $13.97 | 26,818,710 |
| 2024-09-24 | $13.35 | $13.90 | $13.13 | $13.81 | $13.81 | 34,499,870 |
| 2024-09-23 | $12.90 | $13.48 | $12.86 | $13.24 | $13.24 | 20,595,170 |
| 2024-09-20 | $12.82 | $13.00 | $12.70 | $12.93 | $12.93 | 15,487,930 |
| 2024-09-19 | $13.01 | $13.10 | $12.60 | $12.80 | $12.80 | 20,345,490 |
| 2024-09-18 | $12.69 | $13.13 | $12.69 | $13.07 | $13.07 | 13,540,310 |
| 2024-09-13 | $12.80 | $13.03 | $12.72 | $12.73 | $12.73 | 11,744,240 |
| 2024-09-12 | $12.67 | $12.92 | $12.57 | $12.80 | $12.80 | 14,637,860 |
| 2024-09-11 | $12.62 | $12.72 | $12.30 | $12.62 | $12.62 | 18,517,300 |
| 2024-09-10 | $12.83 | $12.94 | $12.61 | $12.73 | $12.73 | 10,918,470 |
| 2024-09-09 | $13.26 | $13.28 | $12.63 | $12.84 | $12.84 | 21,760,410 |
| 2024-09-06 | $13.25 | $13.54 | $13.22 | $13.25 | $13.25 | 15,455,110 |
| 2024-09-05 | $13.40 | $13.59 | $13.07 | $13.22 | $13.22 | 20,287,090 |
| 2024-09-04 | $13.50 | $13.61 | $13.33 | $13.41 | $13.41 | 19,797,600 |
| 2024-09-03 | $13.99 | $14.35 | $13.57 | $13.66 | $13.66 | 30,729,810 |
| 2024-09-02 | $13.26 | $14.24 | $13.22 | $14.09 | $14.09 | 41,361,670 |
| 2024-08-30 | $13.42 | $13.57 | $13.10 | $13.27 | $13.27 | 20,357,210 |
| 2024-08-29 | $13.59 | $13.64 | $13.35 | $13.50 | $13.50 | 11,266,600 |
| 2024-08-28 | $13.52 | $13.77 | $13.49 | $13.56 | $13.56 | 16,447,490 |
| 2024-08-27 | $13.20 | $13.75 | $13.19 | $13.70 | $13.70 | 26,450,270 |
| 2024-08-26 | $13.07 | $13.42 | $12.89 | $13.36 | $13.36 | 26,298,310 |
| 2024-08-23 | $12.69 | $13.02 | $12.69 | $12.96 | $12.96 | 20,097,030 |
| 2024-08-22 | $12.76 | $12.97 | $12.64 | $12.76 | $12.76 | 15,706,190 |
| 2024-08-21 | $12.84 | $12.84 | $12.40 | $12.77 | $12.77 | 20,562,550 |
| 2024-08-20 | $13.00 | $13.05 | $12.64 | $12.72 | $12.72 | 19,943,940 |
| 2024-08-19 | $13.56 | $13.68 | $13.45 | $13.52 | $13.52 | 23,087,240 |
| 2024-08-16 | $13.36 | $13.60 | $13.34 | $13.53 | $13.53 | 17,241,540 |
| 2024-08-15 | $13.07 | $13.51 | $13.01 | $13.38 | $13.38 | 15,980,180 |
| 2024-08-14 | $13.07 | $13.28 | $12.98 | $13.04 | $13.04 | 14,113,260 |
| 2024-08-13 | $13.09 | $13.25 | $12.76 | $13.13 | $13.13 | 26,308,490 |
| 2024-08-12 | $12.37 | $12.97 | $12.34 | $12.91 | $12.91 | 20,211,310 |
| 2024-08-09 | $12.23 | $12.52 | $12.15 | $12.45 | $12.45 | 14,064,220 |
| 2024-08-08 | $12.30 | $12.44 | $12.17 | $12.23 | $12.23 | 11,799,500 |
| 2024-08-07 | $11.72 | $12.41 | $11.70 | $12.30 | $12.30 | 27,450,280 |
| 2024-08-06 | $11.79 | $11.94 | $11.64 | $11.77 | $11.77 | 14,987,190 |
| 2024-08-05 | $11.95 | $11.97 | $11.73 | $11.79 | $11.79 | 12,916,210 |
| 2024-08-02 | $11.86 | $12.01 | $11.69 | $11.95 | $11.95 | 10,015,560 |
| 2024-08-01 | $11.96 | $12.13 | $11.87 | $11.88 | $11.88 | 12,362,000 |
| 2024-07-31 | $11.66 | $11.99 | $11.51 | $11.95 | $11.95 | 23,032,800 |
| 2024-07-30 | $11.95 | $12.00 | $11.53 | $11.58 | $11.58 | 16,075,360 |
| 2024-07-29 | $11.84 | $12.02 | $11.75 | $12.00 | $12.00 | 12,204,570 |
| 2024-07-26 | $11.66 | $11.97 | $11.63 | $11.86 | $11.86 | 15,644,920 |
| 2024-07-25 | $11.78 | $11.81 | $11.52 | $11.68 | $11.68 | 15,108,180 |
| 2024-07-24 | $11.66 | $11.90 | $11.59 | $11.83 | $11.83 | 15,698,910 |
| 2024-07-23 | $11.97 | $11.99 | $11.64 | $11.66 | $11.66 | 12,648,900 |
| 2024-07-22 | $12.10 | $12.10 | $11.70 | $12.02 | $12.02 | 17,712,140 |
| 2024-07-19 | $12.03 | $12.08 | $11.86 | $11.99 | $11.99 | 12,963,860 |
| 2024-07-18 | $11.89 | $12.07 | $11.85 | $12.05 | $12.05 | 13,521,900 |
| 2024-07-17 | $12.20 | $12.21 | $11.77 | $11.94 | $11.94 | 20,686,340 |
| 2024-07-16 | $12.01 | $12.23 | $11.95 | $12.20 | $12.20 | 18,559,740 |
| 2024-07-15 | $11.79 | $12.16 | $11.56 | $12.04 | $12.04 | 28,253,680 |
| 2024-07-12 | $12.05 | $12.18 | $11.60 | $11.79 | $11.79 | 31,505,570 |
| 2024-07-11 | $12.08 | $12.14 | $11.79 | $12.05 | $12.05 | 30,409,470 |
| 2024-07-10 | $12.67 | $12.69 | $11.93 | $12.13 | $12.13 | 31,949,440 |
| 2024-07-09 | $12.61 | $12.77 | $12.41 | $12.76 | $12.76 | 17,651,250 |
| 2024-07-08 | $12.64 | $12.74 | $12.43 | $12.65 | $12.65 | 15,700,540 |
| 2024-07-05 | $12.71 | $12.79 | $12.42 | $12.63 | $12.63 | 15,366,420 |
| 2024-07-04 | $12.71 | $12.86 | $12.63 | $12.77 | $12.77 | 15,016,060 |
| 2024-07-03 | $12.82 | $12.96 | $12.60 | $12.71 | $12.71 | 15,310,790 |
| 2024-07-02 | $12.89 | $13.05 | $12.62 | $12.87 | $12.87 | 19,878,690 |
| 2024-07-01 | $12.48 | $13.07 | $12.37 | $12.92 | $12.92 | 22,993,960 |
| 2024-06-28 | $12.18 | $12.54 | $12.10 | $12.48 | $12.48 | 25,943,740 |
| 2024-06-27 | $12.29 | $12.45 | $12.08 | $12.18 | $12.18 | 23,276,610 |
| 2024-06-26 | $12.53 | $12.59 | $12.19 | $12.37 | $12.37 | 21,171,720 |
| 2024-06-25 | $12.59 | $12.64 | $12.40 | $12.54 | $12.54 | 15,384,440 |
| 2024-06-24 | $12.81 | $12.91 | $12.43 | $12.51 | $12.51 | 20,833,490 |
| 2024-06-21 | $13.00 | $13.08 | $12.81 | $12.85 | $12.85 | 18,282,920 |
| 2024-06-20 | $12.63 | $13.12 | $12.61 | $13.02 | $13.02 | 21,929,170 |
| 2024-06-19 | $12.58 | $12.79 | $12.56 | $12.64 | $12.64 | 18,473,750 |
| 2024-06-18 | $12.55 | $12.67 | $12.44 | $12.60 | $12.60 | 16,965,390 |
| 2024-06-17 | $12.95 | $13.00 | $12.44 | $12.49 | $12.49 | 24,869,490 |
| 2024-06-14 | $13.11 | $13.28 | $12.88 | $12.98 | $12.98 | 26,924,380 |
| 2024-06-13 | $13.20 | $13.43 | $13.02 | $13.20 | $13.20 | 21,100,800 |
| 2024-06-12 | $12.64 | $13.31 | $12.56 | $13.22 | $13.22 | 27,948,390 |
| 2024-06-11 | $12.99 | $13.04 | $12.44 | $12.61 | $12.61 | 27,563,090 |
| 2024-06-07 | $12.90 | $13.09 | $12.80 | $12.93 | $12.93 | 22,803,800 |
| 2024-06-06 | $12.65 | $13.13 | $12.65 | $12.96 | $12.96 | 26,935,650 |
| 2024-06-05 | $12.90 | $13.01 | $12.62 | $12.66 | $12.66 | 24,154,450 |
| 2024-06-04 | $12.95 | $13.04 | $12.70 | $12.85 | $12.85 | 32,535,860 |
| 2024-06-03 | $13.32 | $13.44 | $12.94 | $13.08 | $13.08 | 30,290,340 |
| 2024-05-31 | $13.20 | $13.65 | $13.08 | $13.28 | $13.28 | 38,502,230 |
| 2024-05-30 | $12.83 | $13.32 | $12.83 | $13.08 | $13.08 | 46,498,100 |
| 2024-05-29 | $12.67 | $12.99 | $12.58 | $12.94 | $12.94 | 22,566,290 |
| 2024-05-28 | $12.61 | $12.83 | $12.59 | $12.69 | $12.69 | 23,126,580 |
| 2024-05-27 | $12.41 | $12.82 | $12.39 | $12.60 | $12.60 | 21,566,780 |
| 2024-05-24 | $12.35 | $12.64 | $12.31 | $12.38 | $12.38 | 16,707,550 |
| 2024-05-23 | $12.45 | $12.62 | $12.31 | $12.35 | $12.35 | 14,499,100 |
| 2024-05-22 | $12.66 | $12.84 | $12.51 | $12.56 | $12.56 | 24,329,050 |
| 2024-05-21 | $12.63 | $12.73 | $12.40 | $12.60 | $12.60 | 20,384,780 |
| 2024-05-20 | $12.04 | $12.78 | $11.98 | $12.65 | $12.65 | 34,476,730 |
| 2024-05-17 | $12.03 | $12.11 | $11.82 | $11.98 | $11.98 | 13,481,300 |
| 2024-05-16 | $12.07 | $12.26 | $11.98 | $12.03 | $12.03 | 18,755,500 |
| 2024-05-15 | $11.92 | $12.30 | $11.89 | $12.11 | $12.11 | 18,383,320 |
| 2024-05-14 | $12.35 | $12.35 | $11.76 | $11.96 | $11.96 | 30,512,860 |
| 2024-05-13 | $12.36 | $12.41 | $12.06 | $12.25 | $12.25 | 21,462,600 |
| 2024-05-10 | $12.30 | $12.45 | $12.24 | $12.37 | $12.37 | 22,958,890 |
| 2024-05-09 | $12.40 | $12.52 | $12.22 | $12.25 | $12.25 | 21,562,500 |
| 2024-05-08 | $12.16 | $12.56 | $12.11 | $12.38 | $12.38 | 32,720,010 |
| 2024-05-07 | $11.88 | $12.17 | $11.86 | $12.16 | $12.16 | 30,858,960 |
| 2024-05-06 | $11.75 | $11.99 | $11.38 | $11.94 | $11.94 | 44,913,530 |
| 2024-04-30 | $11.40 | $11.94 | $11.40 | $11.76 | $11.76 | 35,231,880 |
| 2024-04-29 | $11.35 | $11.58 | $11.13 | $11.46 | $11.46 | 37,507,180 |
| 2024-04-26 | $11.56 | $11.74 | $11.31 | $11.39 | $11.39 | 29,193,630 |
| 2024-04-25 | $11.17 | $11.66 | $11.17 | $11.54 | $11.54 | 29,414,430 |
| 2024-04-24 | $11.40 | $11.42 | $11.15 | $11.24 | $11.24 | 27,217,830 |
| 2024-04-23 | $11.47 | $11.70 | $11.30 | $11.40 | $11.40 | 31,434,480 |
| 2024-04-22 | $12.48 | $12.73 | $11.80 | $11.83 | $11.83 | 42,483,230 |
| 2024-04-19 | $12.46 | $12.69 | $12.36 | $12.51 | $12.51 | 25,997,400 |
| 2024-04-18 | $12.42 | $12.72 | $12.29 | $12.46 | $12.46 | 31,404,770 |
| 2024-04-17 | $12.35 | $12.50 | $12.13 | $12.50 | $12.50 | 31,506,300 |
| 2024-04-16 | $12.37 | $12.76 | $12.25 | $12.50 | $12.50 | 48,423,290 |
| 2024-04-15 | $11.87 | $12.61 | $11.86 | $12.42 | $12.42 | 50,391,650 |
| 2024-04-12 | $11.86 | $12.03 | $11.77 | $11.83 | $11.83 | 21,141,210 |
| 2024-04-11 | $11.60 | $12.07 | $11.54 | $11.87 | $11.87 | 30,027,040 |
| 2024-04-10 | $11.60 | $11.84 | $11.55 | $11.67 | $11.67 | 35,855,070 |
| 2024-04-09 | $11.60 | $11.77 | $11.39 | $11.59 | $11.59 | 19,515,440 |
| 2024-04-08 | $11.61 | $11.92 | $11.58 | $11.66 | $11.66 | 32,280,600 |
| 2024-04-03 | $11.38 | $11.85 | $11.37 | $11.78 | $11.78 | 33,783,580 |
| 2024-04-02 | $11.35 | $11.53 | $11.23 | $11.37 | $11.37 | 22,416,630 |
| 2024-04-01 | $11.44 | $11.44 | $11.00 | $11.36 | $11.36 | 29,267,420 |
| 2024-03-29 | $11.11 | $11.52 | $11.07 | $11.44 | $11.44 | 27,566,180 |
| 2024-03-28 | $11.03 | $11.25 | $11.00 | $11.16 | $11.16 | 23,644,140 |
| 2024-03-27 | $11.01 | $11.23 | $10.95 | $11.11 | $11.11 | 30,238,180 |
| 2024-03-26 | $11.27 | $11.37 | $10.88 | $11.01 | $11.01 | 48,233,440 |
| 2024-03-25 | $11.16 | $11.47 | $11.01 | $11.27 | $11.27 | 34,620,010 |
| 2024-03-22 | $11.39 | $11.57 | $11.26 | $11.32 | $11.32 | 39,732,590 |
| 2024-03-21 | $11.40 | $11.64 | $11.10 | $11.41 | $11.41 | 82,784,820 |
| 2024-03-20 | $12.13 | $12.16 | $11.73 | $11.81 | $11.81 | 64,104,330 |
| 2024-03-19 | $11.95 | $12.50 | $11.92 | $12.22 | $12.22 | 36,717,240 |
| 2024-03-18 | $11.91 | $12.19 | $11.82 | $12.02 | $12.02 | 30,939,060 |
| 2024-03-15 | $11.99 | $12.14 | $11.66 | $12.09 | $12.09 | 44,157,950 |
| 2024-03-14 | $11.63 | $12.22 | $11.57 | $12.02 | $12.02 | 39,529,120 |
| 2024-03-13 | $11.43 | $11.80 | $11.38 | $11.74 | $11.74 | 41,773,770 |
| 2024-03-12 | $11.93 | $12.03 | $11.50 | $11.58 | $11.58 | 46,358,850 |
| 2024-03-11 | $12.40 | $12.49 | $11.88 | $12.03 | $12.03 | 65,735,230 |
| 2024-03-08 | $12.75 | $12.82 | $12.31 | $12.54 | $12.54 | 47,157,900 |
| 2024-03-07 | $12.71 | $12.94 | $12.61 | $12.79 | $12.79 | 31,021,110 |
| 2024-03-06 | $12.60 | $13.11 | $12.55 | $12.72 | $12.72 | 44,238,910 |
| 2024-03-05 | $12.65 | $12.94 | $12.43 | $12.59 | $12.59 | 39,226,740 |
| 2024-03-04 | $12.25 | $12.69 | $12.21 | $12.67 | $12.67 | 53,075,570 |
| 2024-03-01 | $12.40 | $12.58 | $12.19 | $12.30 | $12.30 | 45,744,840 |
| 2024-02-29 | $12.40 | $12.50 | $12.16 | $12.44 | $12.44 | 43,392,840 |
| 2024-02-28 | $12.35 | $12.70 | $12.04 | $12.56 | $12.56 | 60,479,390 |
| 2024-02-27 | $12.36 | $12.63 | $12.26 | $12.41 | $12.41 | 35,434,430 |
| 2024-02-26 | $13.20 | $13.20 | $12.30 | $12.48 | $12.48 | 60,966,610 |
| 2024-02-23 | $13.20 | $13.35 | $12.98 | $13.13 | $13.13 | 39,340,160 |
| 2024-02-22 | $12.60 | $13.39 | $12.51 | $13.36 | $13.36 | 46,701,550 |
| 2024-02-21 | $12.73 | $12.92 | $12.51 | $12.70 | $12.70 | 32,807,110 |
| 2024-02-20 | $12.79 | $12.96 | $12.58 | $12.81 | $12.81 | 34,873,340 |
| 2024-02-19 | $11.88 | $12.95 | $11.81 | $12.94 | $12.94 | 53,276,250 |
| 2024-02-08 | $12.08 | $12.08 | $11.71 | $11.94 | $11.94 | 41,614,580 |
| 2024-02-07 | $11.97 | $12.07 | $11.66 | $12.04 | $12.04 | 60,483,800 |
| 2024-02-06 | $12.32 | $12.37 | $11.86 | $12.06 | $12.06 | 49,924,230 |
| 2024-02-05 | $11.94 | $12.50 | $11.85 | $12.44 | $12.44 | 56,949,450 |
| 2024-02-02 | $11.82 | $12.03 | $11.61 | $11.98 | $11.98 | 42,851,300 |
| 2024-02-01 | $12.08 | $12.12 | $11.70 | $11.81 | $11.81 | 44,973,700 |
| 2024-01-31 | $11.80 | $12.40 | $11.70 | $12.16 | $12.16 | 47,143,400 |
| 2024-01-30 | $12.30 | $12.35 | $11.92 | $11.99 | $11.99 | 42,401,120 |
| 2024-01-29 | $12.25 | $12.60 | $12.03 | $12.43 | $12.43 | 72,778,060 |
| 2024-01-26 | $12.01 | $12.41 | $11.88 | $12.14 | $12.14 | 69,898,660 |
| 2024-01-25 | $11.08 | $12.09 | $11.06 | $12.09 | $12.09 | 91,518,400 |
| 2024-01-24 | $10.72 | $11.02 | $10.66 | $10.99 | $10.99 | 41,381,610 |
| 2024-01-23 | $10.44 | $10.88 | $10.43 | $10.78 | $10.78 | 35,689,530 |
| 2024-01-22 | $10.58 | $10.75 | $10.36 | $10.44 | $10.44 | 33,094,450 |
| 2024-01-19 | $10.66 | $10.78 | $10.52 | $10.58 | $10.58 | 31,920,660 |
| 2024-01-18 | $10.64 | $10.76 | $10.36 | $10.66 | $10.66 | 33,234,110 |
| 2024-01-17 | $10.78 | $10.96 | $10.69 | $10.73 | $10.73 | 22,502,990 |
| 2024-01-16 | $10.74 | $10.94 | $10.65 | $10.80 | $10.80 | 30,196,730 |
| 2024-01-15 | $10.51 | $10.79 | $10.46 | $10.75 | $10.75 | 37,790,250 |
| 2024-01-12 | $10.42 | $10.60 | $10.40 | $10.56 | $10.56 | 17,468,270 |
| 2024-01-11 | $10.61 | $10.61 | $10.31 | $10.43 | $10.43 | 35,830,330 |
| 2024-01-10 | $10.67 | $10.78 | $10.52 | $10.58 | $10.58 | 32,380,990 |
| 2024-01-09 | $10.44 | $10.79 | $10.42 | $10.66 | $10.66 | 41,496,420 |
| 2024-01-08 | $10.50 | $10.63 | $10.45 | $10.52 | $10.52 | 34,484,160 |
| 2024-01-05 | $10.41 | $10.70 | $10.36 | $10.56 | $10.56 | 58,434,500 |
| 2024-01-04 | $10.25 | $10.52 | $10.18 | $10.49 | $10.49 | 41,563,740 |
| 2024-01-03 | $10.09 | $10.36 | $9.92 | $10.26 | $10.26 | 41,622,670 |
| 2024-01-02 | $9.72 | $10.22 | $9.69 | $10.11 | $10.11 | 49,166,630 |
| 2024-01-01 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2023-12-29 | $9.66 | $9.76 | $9.62 | $9.69 | $9.69 | 24,617,800 |
| 2023-12-28 | $10.03 | $10.10 | $9.58 | $9.69 | $9.69 | 47,503,700 |
| 2023-12-27 | $9.93 | $10.15 | $9.86 | $10.02 | $10.02 | 34,015,550 |
| 2023-12-26 | $9.84 | $10.33 | $9.79 | $9.92 | $9.92 | 58,438,760 |
| 2023-12-25 | $9.56 | $9.93 | $9.41 | $9.85 | $9.85 | 34,352,000 |
| 2023-12-22 | $9.51 | $9.69 | $9.45 | $9.54 | $9.54 | 27,427,750 |
| 2023-12-21 | $9.35 | $9.48 | $9.30 | $9.42 | $9.42 | 20,682,830 |
| 2023-12-20 | $9.46 | $9.60 | $9.38 | $9.41 | $9.41 | 27,581,610 |
| 2023-12-19 | $9.58 | $9.58 | $9.39 | $9.46 | $9.46 | 19,590,270 |
| 2023-12-18 | $9.50 | $9.57 | $9.32 | $9.52 | $9.52 | 22,151,980 |
| 2023-12-15 | $9.57 | $9.61 | $9.41 | $9.50 | $9.50 | 18,383,640 |
| 2023-12-14 | $9.62 | $9.67 | $9.47 | $9.56 | $9.56 | 17,361,590 |
| 2023-12-13 | $9.74 | $9.76 | $9.58 | $9.60 | $9.60 | 21,833,850 |
| 2023-12-12 | $9.70 | $9.80 | $9.63 | $9.76 | $9.76 | 24,225,500 |
| 2023-12-11 | $9.51 | $9.78 | $9.39 | $9.73 | $9.73 | 35,539,040 |
| 2023-12-08 | $9.53 | $9.63 | $9.35 | $9.55 | $9.55 | 23,663,640 |
| 2023-12-07 | $9.63 | $9.69 | $9.50 | $9.58 | $9.58 | 21,840,330 |
| 2023-12-06 | $9.49 | $9.68 | $9.39 | $9.65 | $9.65 | 28,728,040 |
| 2023-12-05 | $9.65 | $9.75 | $9.48 | $9.52 | $9.52 | 39,174,990 |
| 2023-12-04 | $9.52 | $9.70 | $9.51 | $9.65 | $9.65 | 24,723,150 |
| 2023-12-01 | $9.30 | $9.50 | $9.30 | $9.48 | $9.48 | 30,996,220 |
| 2023-11-30 | $9.27 | $9.38 | $9.23 | $9.33 | $9.33 | 24,293,830 |
| 2023-11-29 | $9.09 | $9.33 | $9.08 | $9.25 | $9.25 | 32,484,260 |
| 2023-11-28 | $9.04 | $9.11 | $8.95 | $9.09 | $9.09 | 19,092,070 |
| 2023-11-27 | $9.06 | $9.18 | $9.00 | $9.04 | $9.04 | 32,703,600 |
| 2023-11-24 | $8.84 | $9.05 | $8.82 | $8.97 | $8.97 | 28,166,030 |
| 2023-11-23 | $8.72 | $8.83 | $8.69 | $8.82 | $8.82 | 21,443,460 |
| 2023-11-22 | $8.70 | $8.82 | $8.66 | $8.70 | $8.70 | 19,723,010 |
| 2023-11-21 | $8.64 | $8.82 | $8.62 | $8.72 | $8.72 | 22,751,830 |
| 2023-11-20 | $8.67 | $8.69 | $8.61 | $8.64 | $8.64 | 11,183,420 |
| 2023-11-17 | $8.68 | $8.75 | $8.60 | $8.66 | $8.66 | 15,138,910 |
| 2023-11-16 | $8.67 | $8.73 | $8.61 | $8.69 | $8.69 | 17,829,330 |
| 2023-11-15 | $8.70 | $8.73 | $8.62 | $8.69 | $8.69 | 13,853,780 |
| 2023-11-14 | $8.71 | $8.73 | $8.58 | $8.64 | $8.64 | 17,216,780 |
| 2023-11-13 | $8.80 | $8.82 | $8.63 | $8.73 | $8.73 | 16,740,780 |
| 2023-11-10 | $8.72 | $8.80 | $8.62 | $8.78 | $8.78 | 20,683,880 |
| 2023-11-09 | $8.36 | $8.74 | $8.35 | $8.69 | $8.69 | 40,764,040 |
| 2023-11-08 | $8.37 | $8.39 | $8.31 | $8.36 | $8.36 | 14,759,730 |
| 2023-11-07 | $8.34 | $8.47 | $8.33 | $8.42 | $8.42 | 17,944,530 |
| 2023-11-06 | $8.53 | $8.54 | $8.34 | $8.37 | $8.37 | 31,591,810 |
| 2023-11-03 | $8.60 | $8.68 | $8.51 | $8.52 | $8.52 | 20,111,270 |
| 2023-11-02 | $8.55 | $8.64 | $8.53 | $8.54 | $8.54 | 13,191,590 |
| 2023-11-01 | $8.61 | $8.65 | $8.53 | $8.55 | $8.55 | 13,787,130 |
| 2023-10-31 | $8.48 | $8.63 | $8.43 | $8.60 | $8.60 | 21,756,820 |
| 2023-10-30 | $8.67 | $8.75 | $8.52 | $8.55 | $8.55 | 25,878,990 |
| 2023-10-27 | $8.72 | $8.90 | $8.68 | $8.70 | $8.70 | 23,136,170 |
| 2023-10-26 | $8.76 | $8.77 | $8.54 | $8.76 | $8.76 | 24,364,890 |
| 2023-10-25 | $8.74 | $8.84 | $8.68 | $8.79 | $8.79 | 28,524,840 |
| 2023-10-24 | $8.59 | $8.69 | $8.45 | $8.68 | $8.68 | 25,362,710 |
| 2023-10-23 | $8.62 | $8.74 | $8.51 | $8.59 | $8.59 | 23,359,600 |
| 2023-10-20 | $8.70 | $8.78 | $8.58 | $8.72 | $8.72 | 22,271,090 |
| 2023-10-19 | $8.96 | $8.97 | $8.65 | $8.70 | $8.70 | 25,845,700 |
| 2023-10-18 | $8.92 | $9.08 | $8.90 | $8.93 | $8.93 | 35,936,880 |
| 2023-10-17 | $8.72 | $8.93 | $8.65 | $8.92 | $8.92 | 41,334,750 |
| 2023-10-16 | $8.55 | $8.63 | $8.49 | $8.60 | $8.60 | 21,965,800 |
| 2023-10-13 | $8.45 | $8.52 | $8.38 | $8.46 | $8.46 | 12,081,030 |
| 2023-10-12 | $8.53 | $8.57 | $8.45 | $8.48 | $8.48 | 18,223,550 |
| 2023-10-11 | $8.61 | $8.66 | $8.45 | $8.50 | $8.50 | 22,609,580 |
| 2023-10-10 | $8.79 | $8.81 | $8.61 | $8.66 | $8.66 | 21,616,860 |
| 2023-10-09 | $8.63 | $8.89 | $8.62 | $8.82 | $8.82 | 28,388,290 |
| 2023-09-28 | $8.72 | $8.85 | $8.66 | $8.74 | $8.74 | 27,282,400 |
| 2023-09-27 | $8.71 | $8.75 | $8.60 | $8.62 | $8.62 | 19,562,010 |
| 2023-09-26 | $8.73 | $8.79 | $8.67 | $8.70 | $8.70 | 15,838,390 |
| 2023-09-25 | $8.71 | $8.82 | $8.69 | $8.73 | $8.73 | 24,975,570 |
| 2023-09-22 | $8.84 | $8.86 | $8.64 | $8.71 | $8.71 | 26,706,530 |
| 2023-09-21 | $8.90 | $8.95 | $8.78 | $8.83 | $8.83 | 29,787,100 |
| 2023-09-20 | $8.92 | $9.00 | $8.85 | $8.92 | $8.92 | 19,771,110 |
| 2023-09-19 | $8.93 | $9.06 | $8.86 | $8.92 | $8.92 | 38,799,590 |
| 2023-09-18 | $8.90 | $8.94 | $8.74 | $8.90 | $8.90 | 28,015,840 |
| 2023-09-15 | $9.00 | $9.01 | $8.82 | $8.87 | $8.87 | 38,027,090 |
| 2023-09-14 | $8.60 | $8.95 | $8.60 | $8.91 | $8.91 | 71,789,190 |
| 2023-09-13 | $8.47 | $8.70 | $8.47 | $8.58 | $8.58 | 31,285,860 |
| 2023-09-12 | $8.53 | $8.63 | $8.48 | $8.49 | $8.49 | 14,190,740 |
| 2023-09-11 | $8.49 | $8.69 | $8.48 | $8.50 | $8.50 | 28,701,860 |
| 2023-09-08 | $8.53 | $8.55 | $8.38 | $8.44 | $8.44 | 14,386,460 |
| 2023-09-07 | $8.59 | $8.67 | $8.52 | $8.60 | $8.60 | 28,136,170 |
| 2023-09-06 | $8.68 | $8.72 | $8.49 | $8.58 | $8.58 | 25,398,930 |
| 2023-09-05 | $8.61 | $8.69 | $8.48 | $8.63 | $8.63 | 29,981,430 |
| 2023-09-04 | $8.35 | $8.66 | $8.35 | $8.58 | $8.58 | 48,622,600 |
| 2023-09-01 | $8.08 | $8.32 | $8.08 | $8.29 | $8.29 | 28,965,680 |
| 2023-08-31 | $8.14 | $8.19 | $8.04 | $8.06 | $8.06 | 12,965,420 |
| 2023-08-30 | $8.15 | $8.22 | $8.14 | $8.15 | $8.15 | 22,801,070 |
| 2023-08-29 | $8.17 | $8.20 | $8.11 | $8.16 | $8.16 | 24,873,540 |
| 2023-08-28 | $8.34 | $8.38 | $8.10 | $8.17 | $8.17 | 39,102,830 |
| 2023-08-25 | $8.10 | $8.13 | $7.89 | $7.96 | $7.96 | 23,203,340 |
| 2023-08-24 | $8.30 | $8.32 | $8.14 | $8.19 | $8.19 | 13,090,300 |
| 2023-08-23 | $8.17 | $8.39 | $8.15 | $8.27 | $8.27 | 24,752,450 |
| 2023-08-22 | $8.07 | $8.17 | $8.03 | $8.15 | $8.15 | 11,118,600 |
| 2023-08-21 | $8.15 | $8.19 | $8.03 | $8.04 | $8.04 | 11,502,690 |
| 2023-08-18 | $8.16 | $8.30 | $8.13 | $8.15 | $8.15 | 13,594,230 |
| 2023-08-17 | $8.18 | $8.19 | $8.06 | $8.15 | $8.15 | 11,552,180 |
| 2023-08-16 | $8.24 | $8.24 | $8.17 | $8.19 | $8.19 | 8,886,770 |
| 2023-08-15 | $8.21 | $8.30 | $8.16 | $8.26 | $8.26 | 12,101,830 |
| 2023-08-14 | $8.20 | $8.22 | $8.07 | $8.19 | $8.19 | 15,198,340 |
| 2023-08-11 | $8.45 | $8.49 | $8.22 | $8.23 | $8.23 | 18,931,460 |
| 2023-08-10 | $8.22 | $8.54 | $8.22 | $8.46 | $8.46 | 30,341,190 |
| 2023-08-09 | $8.26 | $8.28 | $8.18 | $8.21 | $8.21 | 10,814,550 |
| 2023-08-08 | $8.24 | $8.32 | $8.19 | $8.28 | $8.28 | 10,095,150 |
| 2023-08-07 | $8.25 | $8.30 | $8.17 | $8.24 | $8.24 | 16,375,600 |
| 2023-08-04 | $8.34 | $8.41 | $8.24 | $8.26 | $8.26 | 20,156,880 |
| 2023-08-03 | $8.19 | $8.34 | $8.17 | $8.30 | $8.30 | 14,841,750 |
| 2023-08-02 | $8.40 | $8.41 | $8.16 | $8.18 | $8.18 | 27,507,620 |
| 2023-08-01 | $8.39 | $8.43 | $8.37 | $8.40 | $8.40 | 16,487,050 |
| 2023-07-31 | $8.45 | $8.64 | $8.37 | $8.40 | $8.40 | 23,166,800 |
| 2023-07-28 | $8.36 | $8.47 | $8.32 | $8.45 | $8.45 | 15,424,170 |
| 2023-07-27 | $8.44 | $8.49 | $8.34 | $8.36 | $8.36 | 13,110,900 |
| 2023-07-26 | $8.49 | $8.51 | $8.38 | $8.43 | $8.43 | 18,383,330 |
| 2023-07-25 | $8.78 | $8.89 | $8.76 | $8.85 | $8.44 | 18,702,270 |
| 2023-07-24 | $8.78 | $8.79 | $8.71 | $8.73 | $8.33 | 10,628,310 |
| 2023-07-21 | $8.83 | $8.85 | $8.73 | $8.78 | $8.37 | 10,638,140 |
| 2023-07-20 | $8.88 | $8.96 | $8.78 | $8.81 | $8.40 | 13,808,640 |
| 2023-07-19 | $8.76 | $8.89 | $8.75 | $8.86 | $8.45 | 11,418,210 |
| 2023-07-18 | $8.84 | $8.89 | $8.75 | $8.77 | $8.36 | 11,179,400 |
| 2023-07-17 | $8.81 | $8.87 | $8.71 | $8.86 | $8.45 | 14,582,090 |
| 2023-07-14 | $8.90 | $8.91 | $8.80 | $8.81 | $8.40 | 11,730,300 |
| 2023-07-13 | $8.81 | $8.91 | $8.79 | $8.85 | $8.44 | 13,036,370 |
| 2023-07-12 | $8.93 | $8.95 | $8.75 | $8.76 | $8.35 | 15,339,020 |
| 2023-07-11 | $8.91 | $8.94 | $8.78 | $8.89 | $8.48 | 18,725,130 |
| 2023-07-10 | $8.83 | $8.97 | $8.82 | $8.86 | $8.45 | 16,281,260 |
| 2023-07-07 | $8.69 | $8.88 | $8.67 | $8.82 | $8.41 | 18,250,910 |
| 2023-07-06 | $8.79 | $8.79 | $8.64 | $8.72 | $8.32 | 22,159,520 |
| 2023-07-05 | $8.71 | $8.84 | $8.66 | $8.77 | $8.36 | 22,232,930 |
| 2023-07-04 | $8.68 | $8.76 | $8.63 | $8.73 | $8.33 | 17,765,050 |
| 2023-07-03 | $8.48 | $8.70 | $8.43 | $8.69 | $8.29 | 23,978,030 |
| 2023-06-30 | $8.26 | $8.48 | $8.22 | $8.44 | $8.05 | 20,950,400 |
| 2023-06-29 | $8.33 | $8.34 | $8.19 | $8.24 | $7.86 | 15,316,310 |
| 2023-06-28 | $8.15 | $8.35 | $8.11 | $8.33 | $7.94 | 23,981,670 |
| 2023-06-27 | $7.99 | $8.15 | $7.96 | $8.14 | $7.76 | 20,082,710 |
| 2023-06-26 | $8.04 | $8.05 | $7.92 | $7.96 | $7.59 | 15,923,810 |
| 2023-06-21 | $8.18 | $8.23 | $8.07 | $8.07 | $7.70 | 13,834,090 |
| 2023-06-20 | $8.34 | $8.38 | $8.17 | $8.18 | $7.80 | 18,213,650 |
| 2023-06-19 | $8.45 | $8.50 | $8.33 | $8.35 | $7.96 | 11,568,570 |
| 2023-06-16 | $8.40 | $8.55 | $8.35 | $8.45 | $8.06 | 17,485,550 |
| 2023-06-15 | $8.33 | $8.44 | $8.20 | $8.42 | $8.03 | 22,759,010 |
| 2023-06-14 | $8.41 | $8.46 | $8.28 | $8.31 | $7.92 | 12,634,880 |
| 2023-06-13 | $8.52 | $8.56 | $8.33 | $8.37 | $7.98 | 14,278,650 |
| 2023-06-12 | $8.52 | $8.65 | $8.48 | $8.53 | $8.13 | 11,962,120 |
| 2023-06-09 | $8.51 | $8.59 | $8.46 | $8.55 | $8.15 | 12,361,960 |
| 2023-06-08 | $8.44 | $8.59 | $8.43 | $8.56 | $8.16 | 16,153,590 |
| 2023-06-07 | $8.55 | $8.56 | $8.34 | $8.40 | $8.01 | 18,228,910 |
| 2023-06-06 | $8.25 | $8.68 | $8.25 | $8.50 | $8.11 | 31,891,170 |
| 2023-06-05 | $8.28 | $8.31 | $8.21 | $8.30 | $7.92 | 16,499,160 |
| 2023-06-02 | $8.25 | $8.32 | $8.19 | $8.25 | $7.87 | 20,562,450 |
| 2023-06-01 | $8.14 | $8.32 | $8.14 | $8.20 | $7.82 | 22,574,710 |
| 2023-05-31 | $8.40 | $8.46 | $8.13 | $8.16 | $7.78 | 37,559,300 |
| 2023-05-30 | $8.48 | $8.57 | $8.41 | $8.46 | $8.07 | 21,275,590 |
| 2023-05-29 | $8.58 | $8.62 | $8.27 | $8.45 | $8.06 | 49,781,980 |
| 2023-05-26 | $8.88 | $8.92 | $8.48 | $8.51 | $8.12 | 44,458,230 |
| 2023-05-25 | $8.99 | $9.04 | $8.78 | $8.94 | $8.53 | 29,976,900 |
| 2023-05-24 | $9.20 | $9.20 | $9.00 | $9.04 | $8.62 | 27,968,320 |
| 2023-05-23 | $9.20 | $9.33 | $9.17 | $9.21 | $8.78 | 17,390,680 |
| 2023-05-22 | $9.15 | $9.33 | $9.11 | $9.18 | $8.75 | 19,308,070 |
| 2023-05-19 | $9.10 | $9.26 | $9.01 | $9.22 | $9.22 | 22,826,890 |
| 2023-05-18 | $9.27 | $9.42 | $9.20 | $9.23 | $9.23 | 18,752,960 |
| 2023-05-17 | $9.27 | $9.32 | $9.09 | $9.24 | $9.24 | 15,445,620 |
| 2023-05-16 | $9.30 | $9.45 | $9.20 | $9.23 | $9.23 | 20,451,620 |
| 2023-05-15 | $9.05 | $9.31 | $8.90 | $9.29 | $9.29 | 34,720,340 |
| 2023-05-12 | $9.21 | $9.28 | $9.07 | $9.09 | $9.09 | 19,864,950 |
| 2023-05-11 | $9.14 | $9.27 | $9.04 | $9.16 | $9.16 | 24,776,920 |
| 2023-05-10 | $9.47 | $9.52 | $9.11 | $9.20 | $9.20 | 38,209,860 |
| 2023-05-09 | $9.32 | $9.78 | $9.32 | $9.48 | $9.48 | 88,064,040 |
| 2023-05-08 | $8.94 | $9.35 | $8.92 | $9.31 | $9.31 | 76,662,270 |
| 2023-05-05 | $8.91 | $9.03 | $8.77 | $8.92 | $8.92 | 21,980,850 |
| 2023-05-04 | $8.89 | $8.96 | $8.61 | $8.91 | $8.91 | 33,442,250 |
| 2023-05-03 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2023-05-02 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2023-04-28 | $8.59 | $9.03 | $8.57 | $9.01 | $9.01 | 50,427,240 |
| 2023-04-27 | $8.56 | $8.65 | $8.41 | $8.58 | $8.58 | 19,621,900 |
| 2023-04-26 | $8.57 | $8.62 | $8.40 | $8.56 | $8.56 | 17,155,820 |
| 2023-04-25 | $8.57 | $8.67 | $8.45 | $8.55 | $8.55 | 18,553,880 |
| 2023-04-24 | $8.73 | $8.82 | $8.54 | $8.60 | $8.60 | 25,334,680 |
| 2023-04-21 | $8.80 | $8.92 | $8.72 | $8.72 | $8.72 | 23,469,350 |
| 2023-04-20 | $8.80 | $8.89 | $8.70 | $8.85 | $8.85 | 41,277,470 |
| 2023-04-19 | $8.69 | $8.97 | $8.66 | $8.82 | $8.82 | 74,054,120 |
| 2023-04-18 | $8.27 | $8.71 | $8.26 | $8.68 | $8.68 | 67,113,490 |
| 2023-04-17 | $8.03 | $8.25 | $7.99 | $8.24 | $8.24 | 41,179,650 |
| 2023-04-14 | $8.02 | $8.06 | $7.95 | $8.02 | $8.02 | 16,026,860 |
| 2023-04-13 | $7.98 | $8.11 | $7.97 | $8.02 | $8.02 | 27,681,220 |
| 2023-04-12 | $7.85 | $8.01 | $7.84 | $7.99 | $7.99 | 28,241,660 |
| 2023-04-11 | $7.81 | $7.89 | $7.72 | $7.86 | $7.86 | 22,657,290 |
| 2023-04-10 | $7.93 | $7.93 | $7.80 | $7.82 | $7.82 | 22,259,880 |
| 2023-04-07 | $7.97 | $8.00 | $7.90 | $7.93 | $7.93 | 18,911,760 |
| 2023-04-06 | $7.98 | $7.99 | $7.86 | $7.98 | $7.98 | 32,496,140 |
| 2023-04-05 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 0 |
| 2023-04-04 | $8.01 | $8.05 | $7.93 | $7.97 | $7.97 | 33,926,020 |
| 2023-04-03 | $7.95 | $8.06 | $7.94 | $7.99 | $7.99 | 34,288,040 |
| 2023-03-31 | $8.00 | $8.05 | $7.89 | $7.90 | $7.90 | 29,212,980 |
| 2023-03-30 | $8.01 | $8.05 | $7.80 | $8.01 | $8.01 | 59,566,740 |
| 2023-03-29 | $8.16 | $8.17 | $7.96 | $7.99 | $7.99 | 25,981,460 |
| 2023-03-28 | $8.15 | $8.22 | $8.12 | $8.14 | $8.14 | 27,078,850 |
| 2023-03-27 | $8.23 | $8.23 | $8.06 | $8.18 | $8.18 | 42,094,470 |
| 2023-03-24 | $8.60 | $8.63 | $8.24 | $8.27 | $8.27 | 86,486,700 |
| 2023-03-23 | $8.70 | $8.82 | $8.63 | $8.81 | $8.81 | 23,228,250 |
| 2023-03-22 | $8.58 | $8.82 | $8.54 | $8.69 | $8.69 | 20,675,260 |
| 2023-03-21 | $8.72 | $8.73 | $8.50 | $8.57 | $8.57 | 20,761,220 |
| 2023-03-20 | $8.70 | $8.87 | $8.61 | $8.67 | $8.67 | 25,483,620 |
| 2023-03-17 | $8.63 | $8.78 | $8.53 | $8.70 | $8.70 | 33,062,670 |
| 2023-03-16 | $8.77 | $8.80 | $8.56 | $8.57 | $8.57 | 28,161,140 |
| 2023-03-15 | $8.89 | $8.92 | $8.75 | $8.88 | $8.88 | 22,057,340 |
| 2023-03-14 | $8.67 | $8.94 | $8.67 | $8.87 | $8.87 | 50,617,660 |
| 2023-03-13 | $8.56 | $8.74 | $8.48 | $8.72 | $8.72 | 24,916,650 |
| 2023-03-10 | $8.68 | $8.70 | $8.49 | $8.51 | $8.51 | 24,068,540 |
| 2023-03-09 | $8.77 | $8.94 | $8.71 | $8.72 | $8.72 | 23,846,810 |
| 2023-03-08 | $8.92 | $8.92 | $8.74 | $8.80 | $8.80 | 37,464,500 |
| 2023-03-07 | $8.80 | $9.10 | $8.79 | $9.00 | $9.00 | 67,565,010 |
| 2023-03-06 | $8.92 | $8.92 | $8.68 | $8.75 | $8.75 | 38,901,560 |
| 2023-03-03 | $8.83 | $8.95 | $8.75 | $8.91 | $8.91 | 29,965,300 |
| 2023-03-02 | $8.80 | $8.90 | $8.73 | $8.84 | $8.84 | 28,329,480 |
| 2023-03-01 | $8.75 | $8.85 | $8.71 | $8.80 | $8.80 | 20,695,210 |
| 2023-02-28 | $8.80 | $8.82 | $8.69 | $8.77 | $8.77 | 16,983,510 |
| 2023-02-27 | $8.82 | $8.91 | $8.69 | $8.81 | $8.81 | 21,942,070 |
| 2023-02-24 | $8.88 | $8.94 | $8.74 | $8.81 | $8.81 | 28,336,840 |
| 2023-02-23 | $8.99 | $9.04 | $8.83 | $8.86 | $8.86 | 49,684,410 |
| 2023-02-22 | $8.65 | $8.80 | $8.61 | $8.78 | $8.78 | 37,044,240 |
| 2023-02-21 | $8.57 | $8.75 | $8.54 | $8.70 | $8.70 | 44,349,260 |
| 2023-02-20 | $8.45 | $8.56 | $8.44 | $8.55 | $8.55 | 43,886,820 |
| 2023-02-17 | $8.28 | $8.43 | $8.26 | $8.39 | $8.39 | 25,031,300 |
| 2023-02-16 | $8.39 | $8.43 | $8.21 | $8.28 | $8.28 | 20,522,240 |
| 2023-02-15 | $8.44 | $8.48 | $8.36 | $8.37 | $8.37 | 13,735,340 |
| 2023-02-14 | $8.38 | $8.45 | $8.34 | $8.44 | $8.44 | 17,217,190 |
| 2023-02-13 | $8.42 | $8.42 | $8.30 | $8.37 | $8.37 | 23,134,680 |
| 2023-02-10 | $8.53 | $8.54 | $8.40 | $8.42 | $8.42 | 18,653,380 |
| 2023-02-09 | $8.47 | $8.54 | $8.44 | $8.53 | $8.53 | 15,473,360 |
| 2023-02-08 | $8.55 | $8.61 | $8.48 | $8.49 | $8.49 | 18,079,330 |
| 2023-02-07 | $8.60 | $8.65 | $8.53 | $8.58 | $8.58 | 17,899,050 |
| 2023-02-06 | $8.61 | $8.66 | $8.57 | $8.57 | $8.57 | 14,627,790 |
| 2023-02-03 | $8.83 | $8.83 | $8.58 | $8.64 | $8.64 | 30,923,180 |
| 2023-02-02 | $8.75 | $8.86 | $8.71 | $8.84 | $8.84 | 38,077,310 |
| 2023-02-01 | $8.67 | $8.78 | $8.60 | $8.78 | $8.78 | 33,665,770 |
| 2023-01-31 | $8.56 | $8.74 | $8.53 | $8.70 | $8.70 | 32,255,560 |
| 2023-01-30 | $8.85 | $8.87 | $8.66 | $8.69 | $8.69 | 39,334,410 |
| 2023-01-20 | $8.62 | $8.84 | $8.61 | $8.83 | $8.83 | 40,149,690 |
| 2023-01-19 | $8.68 | $8.76 | $8.56 | $8.64 | $8.64 | 18,981,600 |
| 2023-01-18 | $8.64 | $8.79 | $8.57 | $8.63 | $8.63 | 24,445,100 |
| 2023-01-17 | $8.62 | $8.67 | $8.53 | $8.57 | $8.57 | 15,670,080 |
| 2023-01-16 | $8.69 | $8.74 | $8.61 | $8.64 | $8.64 | 27,414,360 |
| 2023-01-13 | $8.75 | $8.96 | $8.64 | $8.72 | $8.72 | 29,792,290 |
| 2023-01-12 | $8.71 | $8.77 | $8.49 | $8.70 | $8.70 | 41,533,080 |
| 2023-01-11 | $8.35 | $8.91 | $8.33 | $8.82 | $8.82 | 72,134,850 |
| 2023-01-10 | $8.40 | $8.48 | $8.29 | $8.33 | $8.33 | 24,863,900 |
| 2023-01-09 | $8.50 | $8.53 | $8.38 | $8.48 | $8.48 | 23,392,890 |
| 2023-01-06 | $8.42 | $8.50 | $8.38 | $8.46 | $8.46 | 25,810,020 |
| 2023-01-05 | $8.51 | $8.52 | $8.31 | $8.42 | $8.42 | 34,481,330 |
| 2023-01-04 | $8.75 | $8.78 | $8.46 | $8.49 | $8.49 | 33,912,530 |
| 2023-01-03 | $8.57 | $8.85 | $8.52 | $8.84 | $8.84 | 23,166,660 |
| 2023-01-02 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 0 |
| 2022-12-30 | $8.60 | $8.70 | $8.60 | $8.62 | $8.62 | 11,139,120 |
| 2022-12-29 | $8.76 | $8.81 | $8.53 | $8.59 | $8.59 | 24,793,340 |
| 2022-12-28 | $8.82 | $8.92 | $8.75 | $8.84 | $8.84 | 12,701,750 |
| 2022-12-27 | $8.68 | $9.01 | $8.67 | $8.88 | $8.88 | 19,454,780 |
| 2022-12-26 | $8.56 | $8.75 | $8.47 | $8.66 | $8.66 | 16,558,470 |
| 2022-12-23 | $8.69 | $8.72 | $8.59 | $8.63 | $8.63 | 14,203,000 |
| 2022-12-22 | $8.92 | $8.98 | $8.69 | $8.71 | $8.71 | 19,471,620 |
| 2022-12-21 | $8.88 | $8.95 | $8.78 | $8.90 | $8.90 | 13,427,630 |
| 2022-12-20 | $8.82 | $8.98 | $8.78 | $8.89 | $8.89 | 15,005,980 |
| 2022-12-19 | $9.08 | $9.10 | $8.80 | $8.85 | $8.85 | 25,335,910 |
| 2022-12-16 | $8.98 | $9.20 | $8.93 | $9.17 | $9.17 | 24,530,670 |
| 2022-12-15 | $9.18 | $9.18 | $8.91 | $9.01 | $9.01 | 24,835,060 |
| 2022-12-14 | $9.01 | $9.21 | $8.98 | $9.20 | $9.20 | 22,416,080 |
| 2022-12-13 | $9.08 | $9.13 | $9.00 | $9.02 | $9.02 | 18,518,240 |
| 2022-12-12 | $9.33 | $9.45 | $9.01 | $9.05 | $9.05 | 28,761,070 |
| 2022-12-09 | $9.33 | $9.37 | $9.26 | $9.34 | $9.34 | 17,595,260 |
| 2022-12-08 | $9.41 | $9.45 | $9.30 | $9.33 | $9.33 | 16,797,300 |
| 2022-12-07 | $9.59 | $9.68 | $9.34 | $9.40 | $9.40 | 25,213,520 |
| 2022-12-06 | $9.67 | $9.70 | $9.40 | $9.60 | $9.60 | 31,097,420 |
| 2022-12-05 | $9.56 | $9.77 | $9.49 | $9.72 | $9.72 | 37,892,840 |
| 2022-12-01 | $9.79 | $9.85 | $9.61 | $9.64 | $9.64 | 35,370,970 |
| 2022-11-30 | $9.61 | $9.89 | $9.57 | $9.70 | $9.70 | 40,678,190 |
| 2022-11-29 | $9.45 | $9.62 | $9.36 | $9.57 | $9.57 | 34,204,790 |
| 2022-11-28 | $9.35 | $9.57 | $9.28 | $9.41 | $9.41 | 34,702,630 |
| 2022-11-25 | $9.31 | $9.52 | $9.20 | $9.45 | $9.45 | 35,259,510 |
| 2022-11-24 | $9.21 | $9.38 | $9.11 | $9.28 | $9.28 | 29,427,420 |
| 2022-11-23 | $9.17 | $9.43 | $9.14 | $9.26 | $9.26 | 54,462,350 |
| 2022-11-22 | $8.82 | $9.15 | $8.80 | $9.04 | $9.04 | 33,223,190 |
| 2022-11-21 | $8.75 | $8.84 | $8.68 | $8.82 | $8.82 | 15,558,770 |
| 2022-11-18 | $8.79 | $8.91 | $8.72 | $8.84 | $8.84 | 25,253,040 |
| 2022-11-17 | $9.18 | $9.19 | $8.78 | $8.84 | $8.84 | 38,584,810 |
| 2022-11-16 | $9.07 | $9.23 | $9.07 | $9.17 | $9.17 | 23,995,450 |
| 2022-11-15 | $9.01 | $9.15 | $8.98 | $9.13 | $9.13 | 24,723,050 |
| 2022-11-14 | $9.31 | $9.48 | $9.04 | $9.09 | $9.09 | 39,674,180 |
| 2022-11-11 | $9.15 | $9.28 | $9.04 | $9.25 | $9.25 | 37,605,530 |
| 2022-11-10 | $8.91 | $9.07 | $8.72 | $9.01 | $9.01 | 30,680,360 |
| 2022-11-09 | $9.10 | $9.23 | $9.03 | $9.04 | $9.04 | 21,324,360 |
| 2022-11-08 | $9.28 | $9.35 | $9.10 | $9.14 | $9.14 | 24,457,340 |
| 2022-11-07 | $9.14 | $9.35 | $9.12 | $9.27 | $9.27 | 35,385,340 |
| 2022-11-04 | $8.99 | $9.29 | $8.92 | $9.15 | $9.15 | 45,564,240 |
| 2022-11-03 | $8.88 | $9.05 | $8.82 | $8.98 | $8.98 | 22,376,020 |
| 2022-11-02 | $8.83 | $9.05 | $8.78 | $8.98 | $8.98 | 34,418,740 |
| 2022-11-01 | $8.85 | $8.93 | $8.64 | $8.86 | $8.86 | 40,966,500 |
| 2022-10-31 | $9.13 | $9.19 | $8.77 | $8.82 | $8.82 | 40,687,170 |
| 2022-10-28 | $9.10 | $9.40 | $8.98 | $9.15 | $9.15 | 45,234,510 |
| 2022-10-27 | $9.25 | $9.38 | $9.13 | $9.18 | $9.18 | 38,162,660 |
| 2022-10-26 | $9.49 | $9.54 | $9.11 | $9.20 | $9.20 | 41,024,220 |
| 2022-10-25 | $9.40 | $9.57 | $9.29 | $9.49 | $9.49 | 27,289,440 |
| 2022-10-24 | $9.76 | $9.80 | $9.41 | $9.48 | $9.48 | 40,141,060 |
| 2022-10-21 | $9.60 | $9.88 | $9.60 | $9.75 | $9.75 | 29,865,950 |
| 2022-10-20 | $9.77 | $9.88 | $9.58 | $9.64 | $9.64 | 38,428,650 |
| 2022-10-19 | $9.68 | $10.13 | $9.63 | $9.79 | $9.79 | 49,776,940 |
| 2022-10-18 | $9.83 | $9.93 | $9.64 | $9.72 | $9.72 | 31,875,830 |
| 2022-10-17 | $9.95 | $9.95 | $9.43 | $9.82 | $9.82 | 53,851,610 |
| 2022-10-14 | $10.30 | $10.39 | $10.03 | $10.10 | $10.10 | 62,114,060 |
| 2022-10-13 | $10.85 | $10.94 | $10.21 | $10.22 | $10.22 | 59,756,690 |
| 2022-10-12 | $10.94 | $11.10 | $10.78 | $11.06 | $11.06 | 37,828,770 |
| 2022-10-11 | $10.97 | $11.18 | $10.72 | $11.17 | $11.17 | 49,975,090 |
| 2022-10-10 | $10.92 | $11.20 | $10.86 | $10.94 | $10.94 | 58,121,020 |
| 2022-09-30 | $10.49 | $10.82 | $10.45 | $10.64 | $10.64 | 31,569,130 |
| 2022-09-29 | $10.55 | $10.82 | $10.45 | $10.59 | $10.59 | 34,694,480 |
| 2022-09-28 | $10.58 | $10.78 | $10.33 | $10.37 | $10.37 | 29,562,330 |
| 2022-09-27 | $10.72 | $10.80 | $10.00 | $10.53 | $10.53 | 43,688,790 |
| 2022-09-26 | $11.01 | $11.15 | $10.56 | $10.64 | $10.64 | 54,218,910 |
| 2022-09-23 | $11.07 | $11.45 | $11.04 | $11.19 | $11.19 | 60,595,730 |
| 2022-09-22 | $10.53 | $11.24 | $10.46 | $11.17 | $11.17 | 59,638,880 |
| 2022-09-21 | $10.36 | $10.76 | $10.25 | $10.61 | $10.61 | 30,139,250 |
| 2022-09-20 | $10.30 | $10.46 | $10.13 | $10.32 | $10.32 | 26,436,780 |
| 2022-09-19 | $10.12 | $10.41 | $10.12 | $10.20 | $10.20 | 39,178,100 |
| 2022-09-16 | $10.53 | $10.74 | $10.06 | $10.12 | $10.12 | 55,750,660 |
| 2022-09-15 | $10.86 | $10.98 | $10.46 | $10.67 | $10.67 | 39,738,650 |
| 2022-09-14 | $10.50 | $10.85 | $10.48 | $10.68 | $10.68 | 24,377,320 |
| 2022-09-13 | $10.99 | $11.05 | $10.63 | $10.75 | $10.75 | 25,888,190 |
| 2022-09-12 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2022-09-09 | $10.81 | $11.15 | $10.73 | $10.89 | $10.89 | 29,212,350 |
| 2022-09-08 | $10.81 | $10.99 | $10.70 | $10.86 | $10.86 | 32,117,230 |
| 2022-09-07 | $10.95 | $11.24 | $10.83 | $11.02 | $11.02 | 36,690,460 |
| 2022-09-06 | $10.89 | $11.15 | $10.73 | $11.07 | $11.07 | 53,581,930 |
| 2022-09-05 | $10.18 | $10.95 | $10.13 | $10.82 | $10.82 | 65,134,390 |
| 2022-09-02 | $10.25 | $10.32 | $10.01 | $10.06 | $10.06 | 31,541,430 |
| 2022-09-01 | $10.01 | $10.57 | $9.95 | $10.26 | $10.26 | 46,058,510 |
| 2022-08-31 | $10.18 | $10.26 | $9.89 | $9.98 | $9.98 | 45,450,290 |
| 2022-08-30 | $10.60 | $10.76 | $10.18 | $10.26 | $10.26 | 53,734,200 |
| 2022-08-29 | $10.05 | $10.97 | $9.90 | $10.72 | $10.72 | 90,346,570 |
| 2022-08-26 | $10.26 | $10.40 | $10.05 | $10.12 | $10.12 | 59,033,190 |
| 2022-08-25 | $9.89 | $10.44 | $9.85 | $10.38 | $10.38 | 87,698,760 |
| 2022-08-24 | $9.97 | $10.15 | $9.74 | $9.85 | $9.85 | 48,291,880 |
| 2022-08-23 | $9.64 | $10.05 | $9.49 | $9.94 | $9.94 | 53,618,610 |
| 2022-08-22 | $9.47 | $9.69 | $9.46 | $9.63 | $9.63 | 40,891,290 |
| 2022-08-19 | $9.11 | $9.50 | $9.06 | $9.42 | $9.42 | 45,161,210 |
| 2022-08-18 | $9.17 | $9.30 | $9.00 | $9.04 | $9.04 | 23,437,530 |
| 2022-08-17 | $9.21 | $9.31 | $9.11 | $9.18 | $9.18 | 25,308,850 |
| 2022-08-16 | $9.24 | $9.29 | $9.13 | $9.16 | $9.16 | 37,146,000 |
| 2022-08-15 | $9.27 | $9.46 | $9.23 | $9.27 | $9.27 | 39,691,280 |
| 2022-08-12 | $9.14 | $9.35 | $9.12 | $9.27 | $9.27 | 30,271,660 |
| 2022-08-11 | $9.01 | $9.15 | $8.90 | $9.07 | $9.07 | 21,168,000 |
| 2022-08-10 | $9.11 | $9.23 | $8.90 | $8.94 | $8.94 | 25,056,180 |
| 2022-08-09 | $8.78 | $9.21 | $8.71 | $9.10 | $9.10 | 52,576,990 |
| 2022-08-08 | $8.46 | $8.80 | $8.43 | $8.76 | $8.76 | 28,120,330 |
| 2022-08-05 | $8.58 | $8.66 | $8.32 | $8.52 | $8.52 | 26,118,880 |
| 2022-08-04 | $8.58 | $8.65 | $8.45 | $8.57 | $8.57 | 18,488,820 |
| 2022-08-03 | $8.63 | $8.75 | $8.54 | $8.55 | $8.55 | 19,603,750 |
| 2022-08-02 | $8.72 | $8.77 | $8.53 | $8.64 | $8.64 | 27,748,370 |
| 2022-08-01 | $8.71 | $8.90 | $8.62 | $8.86 | $8.86 | 37,757,550 |
| 2022-07-29 | $8.97 | $9.00 | $8.68 | $8.74 | $8.74 | 45,259,610 |
| 2022-07-28 | $9.32 | $9.35 | $9.08 | $9.24 | $8.94 | 42,942,450 |
| 2022-07-27 | $9.21 | $9.29 | $9.16 | $9.23 | $8.93 | 19,038,520 |
| 2022-07-26 | $9.14 | $9.30 | $9.01 | $9.28 | $8.98 | 22,985,670 |
| 2022-07-25 | $9.12 | $9.25 | $9.07 | $9.10 | $8.81 | 19,120,170 |
| 2022-07-22 | $9.09 | $9.21 | $8.95 | $9.10 | $8.81 | 26,749,520 |
| 2022-07-21 | $9.33 | $9.39 | $9.06 | $9.08 | $8.79 | 34,489,150 |
| 2022-07-20 | $9.54 | $9.58 | $9.40 | $9.44 | $9.14 | 29,491,570 |
| 2022-07-19 | $9.55 | $9.61 | $9.38 | $9.53 | $9.22 | 30,839,500 |
| 2022-07-18 | $9.23 | $9.50 | $9.23 | $9.47 | $9.17 | 37,987,440 |
| 2022-07-15 | $9.35 | $9.69 | $9.18 | $9.18 | $8.89 | 50,493,550 |
| 2022-07-14 | $9.68 | $9.85 | $9.45 | $9.47 | $9.17 | 42,833,330 |
| 2022-07-13 | $9.67 | $9.68 | $9.44 | $9.66 | $9.35 | 44,137,890 |
| 2022-07-12 | $10.01 | $10.03 | $9.69 | $9.82 | $9.50 | 45,624,600 |
| 2022-07-11 | $10.10 | $10.19 | $9.78 | $9.97 | $9.65 | 30,865,430 |
| 2022-07-08 | $10.43 | $10.57 | $10.10 | $10.16 | $9.83 | 42,848,070 |
| 2022-07-07 | $10.02 | $10.33 | $9.96 | $10.26 | $9.93 | 37,628,480 |
| 2022-07-06 | $10.44 | $10.44 | $9.93 | $10.04 | $9.72 | 62,656,540 |
| 2022-07-05 | $10.40 | $10.95 | $10.32 | $10.86 | $10.51 | 52,188,430 |
| 2022-07-04 | $10.29 | $10.44 | $10.16 | $10.28 | $9.95 | 32,414,380 |
| 2022-07-01 | $10.25 | $10.43 | $9.99 | $10.34 | $10.01 | 29,551,140 |
| 2022-06-30 | $10.33 | $10.53 | $10.33 | $10.38 | $10.05 | 29,220,240 |
| 2022-06-29 | $10.38 | $10.68 | $10.32 | $10.40 | $10.07 | 39,981,710 |
| 2022-06-28 | $10.24 | $10.59 | $10.21 | $10.42 | $10.09 | 39,125,520 |
| 2022-06-27 | $9.80 | $10.28 | $9.78 | $10.23 | $9.90 | 51,924,180 |
| 2022-06-24 | $9.97 | $10.13 | $9.77 | $9.80 | $9.49 | 43,894,750 |
| 2022-06-23 | $9.70 | $10.07 | $9.43 | $9.99 | $9.67 | 46,923,660 |
| 2022-06-22 | $9.90 | $10.14 | $9.67 | $9.69 | $9.38 | 37,844,710 |
| 2022-06-21 | $9.69 | $10.05 | $9.69 | $9.86 | $9.54 | 45,533,680 |
| 2022-06-20 | $10.30 | $10.35 | $9.63 | $9.73 | $9.42 | 75,196,740 |
| 2022-06-17 | $10.58 | $10.75 | $10.36 | $10.60 | $10.26 | 43,224,490 |
| 2022-06-16 | $11.22 | $11.32 | $10.55 | $10.69 | $10.35 | 66,734,530 |
| 2022-06-15 | $11.30 | $11.69 | $11.19 | $11.25 | $10.89 | 54,579,480 |
| 2022-06-14 | $10.81 | $11.54 | $10.81 | $11.40 | $11.03 | 57,042,900 |
| 2022-06-13 | $11.16 | $11.39 | $10.77 | $11.02 | $10.67 | 64,136,460 |
| 2022-06-10 | $10.81 | $11.36 | $10.75 | $11.25 | $10.89 | 63,911,770 |
| 2022-06-09 | $10.81 | $11.34 | $10.74 | $10.93 | $10.58 | 79,500,100 |
| 2022-06-08 | $10.34 | $11.01 | $10.27 | $10.97 | $10.62 | 78,815,290 |
| 2022-06-07 | $10.18 | $10.39 | $10.07 | $10.14 | $9.81 | 37,492,520 |
| 2022-06-06 | $9.94 | $10.25 | $9.79 | $10.22 | $9.89 | 59,738,770 |
| 2022-06-02 | $10.20 | $10.27 | $9.84 | $9.89 | $9.57 | 45,754,400 |
| 2022-06-01 | $9.96 | $10.28 | $9.89 | $10.27 | $9.94 | 37,615,880 |
| 2022-05-31 | $10.04 | $10.16 | $9.86 | $9.96 | $9.64 | 31,594,240 |
| 2022-05-30 | $10.36 | $10.39 | $9.92 | $10.11 | $9.79 | 43,775,280 |
| 2022-05-27 | $10.32 | $10.49 | $10.10 | $10.30 | $9.97 | 58,528,740 |
| 2022-05-26 | $9.90 | $10.31 | $9.85 | $10.21 | $9.88 | 57,826,760 |
| 2022-05-25 | $9.80 | $9.97 | $9.59 | $9.93 | $9.61 | 38,965,730 |
| 2022-05-24 | $9.74 | $10.16 | $9.71 | $9.72 | $9.41 | 53,040,520 |
| 2022-05-23 | $9.79 | $10.05 | $9.61 | $9.83 | $9.51 | 49,061,930 |
| 2022-05-20 | $9.41 | $9.82 | $9.29 | $9.76 | $9.45 | 60,587,370 |
| 2022-05-19 | $9.10 | $9.36 | $8.94 | $9.34 | $9.04 | 33,116,020 |
| 2022-05-18 | $9.56 | $9.70 | $9.29 | $9.39 | $9.09 | 34,306,250 |
| 2022-05-17 | $9.51 | $9.68 | $9.35 | $9.65 | $9.34 | 63,033,980 |
| 2022-05-16 | $9.37 | $9.61 | $9.21 | $9.51 | $9.20 | 69,084,350 |
| 2022-05-13 | $8.93 | $9.52 | $8.92 | $9.36 | $9.06 | 67,694,560 |
| 2022-05-12 | $9.17 | $9.30 | $8.80 | $8.94 | $8.65 | 56,260,080 |
| 2022-05-11 | $8.85 | $9.23 | $8.85 | $9.03 | $8.74 | 71,592,310 |
| 2022-05-10 | $8.80 | $8.95 | $8.33 | $8.88 | $8.59 | 68,822,180 |
| 2022-05-09 | $9.15 | $9.25 | $8.85 | $9.21 | $8.91 | 55,770,540 |
| 2022-05-06 | $9.28 | $9.74 | $9.17 | $9.42 | $9.12 | 58,121,840 |
| 2022-05-05 | $9.40 | $9.74 | $9.21 | $9.49 | $9.19 | 81,372,290 |
| 2022-05-04 | $9.40 | $9.40 | $9.40 | $9.40 | $9.10 | 0 |
| 2022-05-03 | $9.40 | $9.40 | $9.40 | $9.40 | $9.10 | 0 |
| 2022-04-29 | $9.64 | $9.69 | $9.15 | $9.40 | $9.10 | 107,172,490 |
| 2022-04-28 | $8.70 | $9.46 | $8.55 | $9.46 | $9.16 | 105,744,840 |
| 2022-04-27 | $8.10 | $8.64 | $8.10 | $8.60 | $8.32 | 75,241,860 |
| 2022-04-26 | $8.53 | $8.59 | $8.13 | $8.18 | $7.92 | 58,273,980 |
| 2022-04-25 | $8.85 | $8.90 | $8.43 | $8.46 | $8.19 | 71,460,100 |
| 2022-04-22 | $8.88 | $9.40 | $8.86 | $9.09 | $8.80 | 68,197,480 |
| 2022-04-21 | $9.40 | $9.47 | $8.98 | $9.05 | $8.76 | 73,876,970 |
| 2022-04-20 | $9.66 | $9.80 | $9.23 | $9.25 | $8.95 | 75,241,810 |
| 2022-04-19 | $9.81 | $9.98 | $9.48 | $9.83 | $9.51 | 88,078,320 |
| 2022-04-18 | $9.70 | $10.13 | $9.62 | $9.79 | $9.48 | 92,028,650 |
| 2022-04-15 | $10.36 | $10.67 | $9.82 | $9.94 | $9.62 | 178,467,160 |
| 2022-04-14 | $9.65 | $10.48 | $9.41 | $10.16 | $9.83 | 179,544,830 |
| 2022-04-13 | $9.10 | $9.66 | $9.02 | $9.66 | $9.35 | 181,806,520 |
| 2022-04-12 | $8.78 | $8.78 | $8.73 | $8.78 | $8.50 | 79,155,590 |
| 2022-04-11 | $8.01 | $8.18 | $7.91 | $7.98 | $7.72 | 33,932,050 |
| 2022-04-08 | $8.05 | $8.16 | $7.93 | $8.11 | $7.85 | 43,856,960 |
| 2022-04-07 | $7.93 | $8.11 | $7.86 | $7.97 | $7.71 | 35,614,520 |
| 2022-04-06 | $8.03 | $8.16 | $7.75 | $8.00 | $7.74 | 45,306,090 |
| 2022-04-05 | $8.08 | $8.08 | $8.08 | $8.08 | $7.82 | 0 |
| 2022-04-04 | $8.08 | $8.08 | $8.08 | $8.08 | $7.82 | 0 |
| 2022-04-01 | $7.96 | $8.15 | $7.86 | $8.08 | $8.08 | 41,885,750 |
| 2022-03-31 | $7.91 | $8.10 | $7.84 | $8.09 | $8.09 | 46,897,560 |
| 2022-03-30 | $7.95 | $8.25 | $7.82 | $7.91 | $7.91 | 46,917,350 |
| 2022-03-29 | $7.82 | $8.18 | $7.77 | $8.07 | $8.07 | 53,754,420 |
| 2022-03-28 | $7.74 | $8.01 | $7.66 | $7.88 | $7.88 | 77,704,350 |
| 2022-03-25 | $7.72 | $7.87 | $7.57 | $7.64 | $7.64 | 48,533,280 |
| 2022-03-24 | $7.57 | $7.90 | $7.55 | $7.71 | $7.71 | 57,363,140 |
| 2022-03-23 | $7.63 | $7.70 | $7.41 | $7.54 | $7.54 | 41,078,880 |
| 2022-03-22 | $7.26 | $7.70 | $7.22 | $7.64 | $7.64 | 62,175,730 |
| 2022-03-21 | $7.03 | $7.42 | $7.03 | $7.28 | $7.28 | 51,521,090 |
| 2022-03-18 | $6.70 | $7.10 | $6.70 | $7.06 | $7.06 | 49,334,970 |
| 2022-03-17 | $6.66 | $6.77 | $6.47 | $6.70 | $6.70 | 40,820,540 |
| 2022-03-16 | $6.57 | $6.62 | $6.29 | $6.56 | $6.56 | 46,897,010 |
| 2022-03-15 | $7.07 | $7.08 | $6.45 | $6.49 | $6.49 | 66,505,070 |
| 2022-03-14 | $7.28 | $7.61 | $7.16 | $7.16 | $7.16 | 50,046,540 |
| 2022-03-11 | $7.53 | $7.62 | $7.28 | $7.45 | $7.45 | 51,146,880 |
| 2022-03-10 | $7.39 | $7.61 | $7.26 | $7.49 | $7.49 | 61,351,720 |
| 2022-03-09 | $7.46 | $7.79 | $7.22 | $7.56 | $7.56 | 91,686,670 |
| 2022-03-08 | $7.63 | $7.73 | $7.37 | $7.44 | $7.44 | 77,264,680 |
| 2022-03-07 | $8.00 | $8.09 | $7.62 | $7.77 | $7.77 | 118,055,670 |
| 2022-03-04 | $7.60 | $7.78 | $7.33 | $7.70 | $7.70 | 112,300,560 |
| 2022-03-03 | $7.34 | $7.63 | $7.33 | $7.57 | $7.57 | 113,300,080 |
| 2022-03-02 | $7.26 | $7.30 | $7.11 | $7.26 | $7.26 | 72,568,060 |
| 2022-03-01 | $6.89 | $7.17 | $6.79 | $7.10 | $7.10 | 84,912,380 |
| 2022-02-28 | $6.70 | $7.01 | $6.70 | $6.81 | $6.81 | 79,895,000 |
| 2022-02-25 | $6.93 | $7.06 | $6.51 | $6.66 | $6.66 | 82,441,960 |
| 2022-02-24 | $6.92 | $7.07 | $6.81 | $6.95 | $6.95 | 54,758,420 |
| 2022-02-23 | $7.10 | $7.16 | $6.89 | $6.99 | $6.99 | 44,198,630 |
| 2022-02-22 | $6.99 | $7.30 | $6.94 | $7.15 | $7.15 | 69,992,480 |
| 2022-02-21 | $6.99 | $7.08 | $6.89 | $7.06 | $7.06 | 60,384,280 |
| 2022-02-18 | $6.69 | $6.98 | $6.65 | $6.89 | $6.89 | 55,122,390 |
| 2022-02-17 | $6.73 | $6.75 | $6.62 | $6.68 | $6.68 | 26,626,590 |
| 2022-02-16 | $6.70 | $6.79 | $6.67 | $6.75 | $6.75 | 29,458,190 |
| 2022-02-15 | $6.74 | $6.78 | $6.64 | $6.72 | $6.72 | 34,238,010 |
| 2022-02-14 | $6.81 | $6.96 | $6.71 | $6.80 | $6.80 | 45,956,950 |
| 2022-02-11 | $6.88 | $7.01 | $6.78 | $6.86 | $6.86 | 62,388,320 |
| 2022-02-10 | $6.57 | $6.87 | $6.48 | $6.85 | $6.85 | 54,192,560 |
| 2022-02-09 | $6.62 | $6.80 | $6.54 | $6.66 | $6.66 | 46,493,720 |
| 2022-02-08 | $6.58 | $6.72 | $6.50 | $6.71 | $6.71 | 60,757,850 |
| 2022-02-07 | $6.10 | $6.48 | $6.07 | $6.44 | $6.44 | 55,242,570 |
| 2022-02-04 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2022-02-03 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2022-02-02 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2022-02-01 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2022-01-28 | $6.27 | $6.32 | $5.89 | $5.98 | $5.98 | 45,164,620 |
| 2022-01-27 | $6.31 | $6.52 | $6.26 | $6.27 | $6.27 | 40,950,260 |
| 2022-01-26 | $6.34 | $6.36 | $6.19 | $6.27 | $6.27 | 29,510,610 |
| 2022-01-25 | $6.59 | $6.59 | $6.27 | $6.29 | $6.29 | 48,678,160 |
| 2022-01-24 | $6.62 | $6.75 | $6.36 | $6.64 | $6.64 | 50,711,020 |
| 2022-01-21 | $6.63 | $6.71 | $6.50 | $6.66 | $6.66 | 56,800,160 |
| 2022-01-20 | $6.43 | $6.66 | $6.38 | $6.61 | $6.61 | 84,394,650 |
| 2022-01-19 | $6.42 | $6.65 | $6.39 | $6.50 | $6.50 | 78,688,600 |
| 2022-01-18 | $6.24 | $6.43 | $6.19 | $6.36 | $6.36 | 54,849,200 |
| 2022-01-17 | $6.20 | $6.28 | $6.14 | $6.28 | $6.28 | 60,321,660 |
| 2022-01-14 | $6.63 | $6.63 | $6.36 | $6.37 | $6.37 | 56,022,630 |
| 2022-01-13 | $6.54 | $6.79 | $6.53 | $6.65 | $6.65 | 85,400,380 |
| 2022-01-12 | $6.59 | $6.61 | $6.43 | $6.53 | $6.53 | 41,573,660 |
| 2022-01-11 | $6.57 | $6.65 | $6.50 | $6.57 | $6.57 | 39,173,850 |
| 2022-01-10 | $6.47 | $6.66 | $6.44 | $6.65 | $6.65 | 60,695,880 |
| 2022-01-07 | $6.34 | $6.52 | $6.32 | $6.44 | $6.44 | 53,367,860 |
| 2022-01-06 | $6.37 | $6.41 | $6.32 | $6.36 | $6.36 | 32,704,600 |
| 2022-01-05 | $6.40 | $6.45 | $6.31 | $6.36 | $6.36 | 49,120,070 |
| 2022-01-04 | $6.53 | $6.63 | $6.40 | $6.43 | $6.43 | 91,849,950 |
| 2022-01-03 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2021-12-31 | $6.34 | $6.37 | $6.27 | $6.29 | $6.29 | 35,489,800 |
| 2021-12-30 | $6.34 | $6.38 | $6.29 | $6.36 | $6.36 | 31,828,840 |
| 2021-12-29 | $6.39 | $6.48 | $6.35 | $6.37 | $6.37 | 39,747,770 |
| 2021-12-28 | $6.61 | $6.63 | $6.31 | $6.40 | $6.40 | 71,545,630 |
| 2021-12-27 | $6.72 | $6.81 | $6.54 | $6.62 | $6.62 | 77,192,500 |
| 2021-12-24 | $7.08 | $7.09 | $6.72 | $6.74 | $6.74 | 67,162,160 |
| 2021-12-23 | $7.07 | $7.34 | $7.06 | $7.10 | $7.10 | 92,025,160 |
| 2021-12-22 | $6.91 | $7.15 | $6.79 | $7.12 | $7.12 | 76,686,290 |
| 2021-12-21 | $6.68 | $7.07 | $6.63 | $6.89 | $6.89 | 72,064,830 |
| 2021-12-20 | $7.06 | $7.08 | $6.73 | $6.74 | $6.74 | 85,650,880 |
| 2021-12-17 | $7.27 | $7.42 | $7.08 | $7.09 | $7.09 | 188,051,510 |
| 2021-12-16 | $6.42 | $6.89 | $6.42 | $6.89 | $6.89 | 81,896,510 |
| 2021-12-15 | $6.29 | $6.38 | $6.23 | $6.26 | $6.26 | 49,237,240 |
| 2021-12-14 | $6.48 | $6.52 | $6.23 | $6.26 | $6.26 | 42,292,610 |
| 2021-12-13 | $6.57 | $6.64 | $6.46 | $6.48 | $6.48 | 47,842,610 |
| 2021-12-10 | $6.56 | $6.64 | $6.45 | $6.45 | $6.45 | 49,885,210 |
| 2021-12-09 | $6.59 | $6.64 | $6.52 | $6.59 | $6.59 | 28,670,000 |
| 2021-12-08 | $6.62 | $6.67 | $6.50 | $6.59 | $6.59 | 35,529,510 |
| 2021-12-07 | $6.63 | $6.65 | $6.49 | $6.63 | $6.63 | 42,471,420 |
| 2021-12-06 | $6.59 | $6.78 | $6.48 | $6.50 | $6.50 | 66,964,440 |
| 2021-12-03 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 83,403,980 |
| 2021-12-02 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 31,691,850 |
| 2021-12-01 | $6.05 | $6.18 | $6.02 | $6.17 | $6.17 | 32,953,280 |
| 2021-11-30 | $6.06 | $6.16 | $6.01 | $6.05 | $6.05 | 28,132,380 |
| 2021-11-29 | $5.99 | $6.06 | $5.91 | $6.04 | $6.04 | 24,902,500 |
| 2021-11-26 | $6.10 | $6.13 | $6.03 | $6.06 | $6.06 | 29,850,680 |
| 2021-11-25 | $6.29 | $6.36 | $6.16 | $6.17 | $6.17 | 34,628,810 |
| 2021-11-24 | $6.25 | $6.30 | $6.16 | $6.28 | $6.28 | 38,766,400 |
| 2021-11-23 | $6.12 | $6.24 | $6.05 | $6.20 | $6.20 | 36,734,580 |
| 2021-11-22 | $6.18 | $6.29 | $6.08 | $6.10 | $6.10 | 39,440,190 |
| 2021-11-19 | $6.04 | $6.18 | $6.00 | $6.15 | $6.15 | 34,344,260 |
| 2021-11-18 | $6.10 | $6.23 | $6.01 | $6.05 | $6.05 | 43,684,970 |
| 2021-11-17 | $6.05 | $6.09 | $6.00 | $6.06 | $6.06 | 28,682,850 |
| 2021-11-16 | $6.18 | $6.19 | $6.02 | $6.05 | $6.05 | 22,081,090 |
| 2021-11-15 | $6.14 | $6.22 | $6.09 | $6.18 | $6.18 | 29,119,890 |
| 2021-11-12 | $6.30 | $6.39 | $6.17 | $6.18 | $6.18 | 31,522,830 |
| 2021-11-11 | $6.33 | $6.38 | $6.25 | $6.33 | $6.33 | 33,528,340 |
| 2021-11-10 | $6.35 | $6.39 | $6.14 | $6.29 | $6.29 | 39,245,270 |
| 2021-11-09 | $6.49 | $6.51 | $6.31 | $6.45 | $6.45 | 34,559,990 |
| 2021-11-08 | $6.56 | $6.64 | $6.46 | $6.55 | $6.55 | 34,208,450 |
| 2021-11-05 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 42,746,270 |
| 2021-11-04 | $6.99 | $7.00 | $6.80 | $6.86 | $6.86 | 34,809,150 |
| 2021-11-03 | $6.89 | $7.08 | $6.82 | $7.04 | $7.04 | 42,824,770 |
| 2021-11-02 | $7.14 | $7.26 | $6.61 | $6.87 | $6.87 | 66,572,960 |
| 2021-11-01 | $6.96 | $7.24 | $6.87 | $7.16 | $7.16 | 54,869,330 |
| 2021-10-29 | $7.20 | $7.25 | $6.97 | $6.98 | $6.98 | 47,092,030 |
| 2021-10-28 | $7.13 | $7.32 | $6.82 | $7.20 | $7.20 | 84,234,660 |
| 2021-10-27 | $7.70 | $7.77 | $7.47 | $7.53 | $7.53 | 53,230,390 |
| 2021-10-26 | $7.98 | $8.05 | $7.82 | $7.90 | $7.90 | 46,963,420 |
| 2021-10-25 | $8.02 | $8.10 | $7.77 | $7.98 | $7.98 | 46,914,880 |
| 2021-10-22 | $8.21 | $8.47 | $7.88 | $7.90 | $7.90 | 94,231,360 |
| 2021-10-21 | $8.00 | $8.53 | $8.00 | $8.29 | $8.29 | 113,087,300 |
| 2021-10-20 | $8.15 | $8.49 | $8.15 | $8.15 | $8.15 | 126,058,260 |
| 2021-10-19 | $8.80 | $9.50 | $8.75 | $9.06 | $9.06 | 104,361,110 |
| 2021-10-18 | $8.16 | $8.93 | $8.11 | $8.91 | $8.91 | 92,844,730 |
| 2021-10-15 | $7.95 | $8.19 | $7.79 | $8.14 | $8.14 | 65,608,780 |
| 2021-10-14 | $7.91 | $8.11 | $7.68 | $7.94 | $7.94 | 66,892,420 |
| 2021-10-13 | $9.18 | $9.18 | $8.19 | $8.19 | $8.19 | 100,885,190 |
| 2021-10-12 | $8.98 | $9.54 | $8.75 | $9.10 | $9.10 | 92,341,620 |
| 2021-10-11 | $8.70 | $8.95 | $8.55 | $8.92 | $8.92 | 68,481,980 |
| 2021-10-08 | $9.42 | $9.42 | $8.45 | $8.61 | $8.61 | 81,717,650 |
| 2021-10-07 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2021-10-06 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2021-09-30 | $8.68 | $9.02 | $8.48 | $9.02 | $9.02 | 53,554,400 |
| 2021-09-29 | $9.10 | $9.40 | $8.55 | $8.69 | $8.69 | 62,670,360 |
| 2021-09-28 | $8.74 | $9.13 | $8.70 | $9.04 | $9.04 | 59,208,770 |
| 2021-09-27 | $9.10 | $9.15 | $8.44 | $8.60 | $8.60 | 66,666,160 |
| 2021-09-24 | $9.30 | $9.41 | $8.95 | $8.98 | $8.98 | 70,882,220 |
| 2021-09-23 | $10.00 | $10.15 | $9.19 | $9.47 | $9.47 | 100,962,120 |
| 2021-09-22 | $9.15 | $9.78 | $9.01 | $9.77 | $9.77 | 99,577,250 |
| 2021-09-21 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-09-20 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-09-17 | $9.63 | $10.07 | $8.72 | $9.15 | $9.15 | 154,111,660 |
| 2021-09-16 | $10.09 | $10.33 | $9.66 | $9.69 | $9.69 | 139,200,640 |
| 2021-09-15 | $9.28 | $9.63 | $9.15 | $9.39 | $9.39 | 78,149,910 |
| 2021-09-14 | $9.19 | $9.52 | $9.04 | $9.17 | $9.17 | 75,772,810 |
| 2021-09-13 | $9.11 | $9.73 | $9.05 | $9.52 | $9.52 | 110,770,060 |
| 2021-09-10 | $9.40 | $9.44 | $8.98 | $9.11 | $9.11 | 118,037,290 |
| 2021-09-09 | $9.19 | $9.96 | $8.95 | $9.70 | $9.70 | 129,877,870 |
| 2021-09-08 | $8.72 | $9.48 | $8.67 | $9.17 | $9.17 | 112,993,030 |
| 2021-09-07 | $8.63 | $8.95 | $8.52 | $8.88 | $8.88 | 76,265,900 |
| 2021-09-06 | $8.39 | $8.67 | $8.28 | $8.45 | $8.45 | 72,637,110 |
| 2021-09-03 | $8.09 | $8.42 | $7.98 | $8.15 | $8.15 | 70,820,660 |
| 2021-09-02 | $8.14 | $8.55 | $8.07 | $8.37 | $8.37 | 106,799,580 |
| 2021-09-01 | $8.70 | $8.95 | $8.02 | $8.09 | $8.09 | 109,004,280 |
| 2021-08-31 | $7.97 | $8.60 | $7.81 | $8.53 | $8.53 | 106,085,770 |
| 2021-08-30 | $7.66 | $8.00 | $7.59 | $7.97 | $7.97 | 71,215,950 |
| 2021-08-27 | $7.40 | $7.63 | $7.31 | $7.58 | $7.58 | 65,736,670 |
| 2021-08-26 | $7.56 | $7.94 | $7.53 | $7.79 | $7.79 | 85,309,500 |
| 2021-08-25 | $7.38 | $7.49 | $7.19 | $7.49 | $7.49 | 58,938,590 |
| 2021-08-24 | $7.16 | $7.34 | $7.11 | $7.26 | $7.26 | 46,968,710 |
| 2021-08-23 | $7.01 | $7.17 | $6.99 | $7.05 | $7.05 | 46,879,060 |
| 2021-08-20 | $6.91 | $6.95 | $6.73 | $6.86 | $6.86 | 32,679,480 |
| 2021-08-19 | $6.94 | $6.99 | $6.78 | $6.91 | $6.91 | 37,185,630 |
| 2021-08-18 | $7.17 | $7.25 | $6.91 | $7.02 | $7.02 | 50,644,020 |
| 2021-08-17 | $7.28 | $7.42 | $7.08 | $7.09 | $7.09 | 47,146,620 |
| 2021-08-16 | $7.41 | $7.55 | $7.26 | $7.37 | $7.37 | 64,231,070 |
| 2021-08-13 | $7.26 | $7.42 | $7.20 | $7.25 | $7.25 | 48,325,430 |
| 2021-08-12 | $7.48 | $7.48 | $7.20 | $7.32 | $7.32 | 69,853,540 |
| 2021-08-11 | $7.00 | $7.55 | $7.00 | $7.50 | $7.50 | 60,701,990 |
| 2021-08-10 | $6.92 | $6.99 | $6.81 | $6.93 | $6.93 | 32,567,330 |
| 2021-08-09 | $6.99 | $7.20 | $6.88 | $6.95 | $6.95 | 37,988,250 |
| 2021-08-06 | $6.83 | $6.99 | $6.72 | $6.94 | $6.94 | 35,335,700 |
| 2021-08-05 | $6.88 | $7.21 | $6.80 | $6.85 | $6.85 | 34,716,180 |
| 2021-08-04 | $6.75 | $6.91 | $6.64 | $6.89 | $6.89 | 33,522,010 |
| 2021-08-03 | $6.88 | $6.94 | $6.61 | $6.64 | $6.64 | 37,222,400 |
| 2021-08-02 | $6.91 | $6.98 | $6.66 | $6.89 | $6.89 | 60,820,310 |
| 2021-07-30 | $7.25 | $7.40 | $7.12 | $7.27 | $7.27 | 48,037,930 |
| 2021-07-29 | $7.44 | $7.60 | $7.05 | $7.19 | $7.19 | 53,925,610 |
| 2021-07-28 | $7.27 | $7.52 | $7.12 | $7.39 | $7.39 | 35,183,850 |
| 2021-07-27 | $7.76 | $8.01 | $7.29 | $7.30 | $7.30 | 40,369,180 |
| 2021-07-26 | $7.92 | $8.10 | $7.50 | $7.69 | $7.69 | 39,877,540 |
| 2021-07-23 | $8.01 | $8.43 | $7.93 | $7.95 | $7.95 | 45,962,490 |
| 2021-07-22 | $8.00 | $8.11 | $7.87 | $8.01 | $8.01 | 28,844,390 |
| 2021-07-21 | $8.29 | $8.33 | $7.90 | $7.99 | $7.99 | 33,023,950 |
| 2021-07-20 | $8.18 | $8.25 | $7.97 | $8.15 | $8.15 | 30,985,790 |
| 2021-07-19 | $8.15 | $8.49 | $8.15 | $8.26 | $8.26 | 64,996,590 |
| 2021-07-16 | $7.56 | $8.12 | $7.56 | $7.98 | $7.98 | 64,302,530 |
| 2021-07-15 | $7.47 | $7.54 | $7.19 | $7.51 | $7.51 | 39,943,290 |
| 2021-07-14 | $7.10 | $7.76 | $7.07 | $7.41 | $7.41 | 53,102,700 |
| 2021-07-13 | $6.78 | $7.08 | $6.75 | $7.06 | $7.06 | 27,782,640 |
| 2021-07-12 | $6.78 | $6.93 | $6.74 | $6.80 | $6.80 | 17,399,360 |
| 2021-07-09 | $6.63 | $6.78 | $6.59 | $6.75 | $6.75 | 22,060,550 |
| 2021-07-08 | $6.80 | $6.85 | $6.48 | $6.57 | $6.57 | 29,885,640 |
| 2021-07-07 | $6.93 | $6.97 | $6.74 | $6.81 | $6.81 | 23,056,120 |
| 2021-07-06 | $7.09 | $7.10 | $6.92 | $6.97 | $6.97 | 15,675,680 |
| 2021-07-05 | $6.99 | $7.09 | $6.89 | $7.05 | $7.05 | 18,763,640 |
| 2021-07-02 | $7.03 | $7.12 | $6.88 | $6.94 | $6.94 | 14,919,490 |
| 2021-07-01 | $7.15 | $7.28 | $7.02 | $7.03 | $7.03 | 17,221,260 |
| 2021-06-30 | $7.13 | $7.26 | $7.12 | $7.15 | $7.15 | 15,182,990 |
| 2021-06-29 | $7.28 | $7.38 | $7.07 | $7.13 | $7.13 | 45,483,340 |
| 2021-06-28 | $7.63 | $7.63 | $7.21 | $7.33 | $7.33 | 40,949,680 |
| 2021-06-25 | $8.04 | $8.14 | $7.86 | $7.98 | $7.98 | 28,143,820 |
| 2021-06-24 | $7.87 | $8.08 | $7.67 | $7.88 | $7.88 | 32,284,950 |
| 2021-06-23 | $7.33 | $7.94 | $7.31 | $7.82 | $7.82 | 44,195,310 |
| 2021-06-22 | $7.19 | $7.44 | $7.14 | $7.33 | $7.33 | 18,418,570 |
| 2021-06-21 | $7.18 | $7.36 | $6.94 | $7.19 | $7.19 | 27,281,270 |
| 2021-06-18 | $7.50 | $7.50 | $7.24 | $7.26 | $7.26 | 25,577,630 |
| 2021-06-17 | $7.54 | $7.79 | $7.42 | $7.56 | $7.56 | 28,646,350 |
| 2021-06-16 | $7.56 | $7.98 | $7.35 | $7.66 | $7.53 | 39,076,300 |
| 2021-06-15 | $7.70 | $7.78 | $7.38 | $7.49 | $7.36 | 22,023,040 |
| 2021-06-14 | $7.57 | $7.57 | $7.57 | $7.57 | $7.44 | 0 |
| 2021-06-11 | $7.60 | $7.70 | $7.46 | $7.57 | $7.44 | 20,293,990 |
| 2021-06-10 | $7.53 | $7.68 | $7.36 | $7.53 | $7.40 | 27,092,330 |
| 2021-06-09 | $7.38 | $7.75 | $7.27 | $7.53 | $7.40 | 39,596,090 |
| 2021-06-08 | $7.39 | $7.46 | $7.12 | $7.30 | $7.18 | 22,682,120 |
| 2021-06-07 | $7.37 | $7.60 | $7.30 | $7.36 | $7.24 | 27,726,970 |
| 2021-06-04 | $7.50 | $7.57 | $7.24 | $7.39 | $7.27 | 33,294,480 |
| 2021-06-03 | $7.56 | $7.95 | $7.56 | $7.80 | $7.67 | 43,782,930 |
| 2021-06-02 | $7.35 | $7.55 | $7.22 | $7.46 | $7.33 | 32,483,320 |
| 2021-06-01 | $7.17 | $7.36 | $6.97 | $7.36 | $7.24 | 29,049,530 |
| 2021-05-31 | $7.37 | $7.39 | $7.11 | $7.18 | $7.06 | 18,382,480 |
| 2021-05-28 | $7.34 | $7.54 | $7.19 | $7.23 | $7.11 | 17,297,070 |
| 2021-05-27 | $7.30 | $7.49 | $7.26 | $7.31 | $7.19 | 20,591,760 |
| 2021-05-26 | $7.36 | $7.39 | $7.16 | $7.26 | $7.14 | 13,483,330 |
| 2021-05-25 | $7.34 | $7.46 | $7.10 | $7.31 | $7.19 | 19,834,900 |
| 2021-05-24 | $7.34 | $7.61 | $7.31 | $7.33 | $7.21 | 20,102,360 |
| 2021-05-21 | $7.00 | $7.54 | $6.91 | $7.50 | $7.37 | 45,345,670 |
| 2021-05-20 | $6.98 | $7.15 | $6.68 | $7.05 | $6.93 | 53,215,940 |
| 2021-05-19 | $7.91 | $7.91 | $7.22 | $7.40 | $7.27 | 50,327,190 |
| 2021-05-18 | $7.81 | $7.96 | $7.71 | $7.85 | $7.72 | 24,715,420 |
| 2021-05-17 | $7.70 | $7.95 | $7.58 | $7.80 | $7.67 | 30,406,370 |
| 2021-05-14 | $7.80 | $7.88 | $7.46 | $7.82 | $7.69 | 41,385,780 |
| 2021-05-13 | $7.90 | $8.00 | $7.66 | $7.72 | $7.59 | 31,661,110 |
| 2021-05-12 | $8.06 | $8.38 | $7.90 | $8.11 | $7.97 | 34,392,900 |
| 2021-05-11 | $8.00 | $8.21 | $7.50 | $8.05 | $7.91 | 56,037,480 |
| 2021-05-10 | $7.99 | $8.26 | $7.57 | $8.21 | $8.07 | 58,308,560 |
| 2021-05-07 | $7.73 | $8.39 | $7.61 | $7.91 | $7.78 | 81,396,890 |
| 2021-05-06 | $7.08 | $7.69 | $7.08 | $7.68 | $7.55 | 63,154,960 |
| 2021-05-05 | $7.00 | $7.00 | $7.00 | $7.00 | $6.88 | 0 |
| 2021-05-04 | $7.00 | $7.00 | $7.00 | $7.00 | $6.88 | 0 |
| 2021-04-30 | $7.15 | $7.19 | $6.95 | $7.00 | $6.88 | 27,248,630 |
| 2021-04-29 | $7.21 | $7.36 | $7.01 | $7.24 | $7.12 | 31,170,700 |
| 2021-04-28 | $6.93 | $7.42 | $6.80 | $7.26 | $7.14 | 51,238,620 |
| 2021-04-27 | $7.40 | $7.40 | $6.75 | $7.03 | $6.91 | 53,151,460 |
| 2021-04-26 | $7.09 | $7.56 | $7.04 | $7.49 | $7.36 | 52,303,990 |
| 2021-04-23 | $7.01 | $7.19 | $6.97 | $7.10 | $6.98 | 34,349,970 |
| 2021-04-22 | $7.14 | $7.21 | $6.96 | $7.05 | $6.93 | 33,001,330 |
| 2021-04-21 | $6.89 | $7.22 | $6.70 | $7.13 | $7.01 | 45,946,600 |
| 2021-04-20 | $6.86 | $7.03 | $6.80 | $6.89 | $6.77 | 26,909,940 |
| 2021-04-19 | $6.94 | $7.08 | $6.83 | $6.93 | $6.81 | 45,151,000 |
| 2021-04-16 | $6.68 | $7.10 | $6.49 | $7.07 | $6.95 | 65,143,280 |
| 2021-04-15 | $6.29 | $6.82 | $6.25 | $6.61 | $6.50 | 50,820,300 |
| 2021-04-14 | $6.36 | $6.40 | $6.13 | $6.34 | $6.23 | 27,457,550 |
| 2021-04-13 | $6.41 | $6.50 | $6.19 | $6.35 | $6.24 | 29,838,020 |
| 2021-04-12 | $6.65 | $6.70 | $6.40 | $6.41 | $6.30 | 41,705,580 |
| 2021-04-09 | $6.21 | $6.79 | $6.17 | $6.71 | $6.60 | 83,293,970 |
| 2021-04-08 | $6.47 | $6.63 | $6.04 | $6.27 | $6.16 | 98,673,440 |
| 2021-04-07 | $6.03 | $6.17 | $5.96 | $6.06 | $5.96 | 35,262,900 |
| 2021-04-06 | $6.06 | $6.20 | $6.03 | $6.07 | $5.97 | 20,396,610 |
| 2021-04-05 | $6.12 | $6.12 | $6.12 | $6.12 | $6.02 | 0 |
| 2021-04-02 | $6.18 | $6.28 | $5.98 | $6.12 | $6.02 | 27,615,180 |
| 2021-04-01 | $6.21 | $6.35 | $6.08 | $6.15 | $6.05 | 28,019,610 |
| 2021-03-31 | $6.25 | $6.38 | $6.05 | $6.15 | $6.05 | 40,231,680 |
| 2021-03-30 | $6.17 | $6.31 | $5.93 | $6.23 | $6.12 | 62,601,560 |
| 2021-03-29 | $5.86 | $6.39 | $5.86 | $6.35 | $6.24 | 95,037,960 |
| 2021-03-26 | $5.89 | $5.96 | $5.78 | $5.84 | $5.74 | 75,571,970 |
| 2021-03-25 | $5.26 | $5.83 | $5.21 | $5.83 | $5.73 | 93,100,070 |
| 2021-03-24 | $5.25 | $5.34 | $5.08 | $5.30 | $5.21 | 36,980,140 |
| 2021-03-23 | $5.45 | $5.46 | $5.18 | $5.28 | $5.19 | 39,986,390 |
| 2021-03-22 | $5.39 | $5.55 | $5.29 | $5.47 | $5.38 | 49,970,770 |
| 2021-03-19 | $5.09 | $5.59 | $5.07 | $5.47 | $5.38 | 79,022,650 |
| 2021-03-18 | $5.20 | $5.22 | $5.11 | $5.14 | $5.05 | 17,385,650 |
| 2021-03-17 | $5.20 | $5.20 | $5.06 | $5.17 | $5.08 | 24,273,340 |
| 2021-03-16 | $5.36 | $5.36 | $5.09 | $5.26 | $5.17 | 45,229,210 |
| 2021-03-15 | $5.30 | $5.40 | $5.16 | $5.37 | $5.28 | 52,934,890 |
| 2021-03-12 | $5.16 | $5.44 | $5.01 | $5.35 | $5.26 | 77,175,020 |
| 2021-03-11 | $5.06 | $5.16 | $4.99 | $5.16 | $5.07 | 29,714,420 |
| 2021-03-10 | $5.09 | $5.12 | $4.93 | $4.99 | $4.91 | 31,320,240 |
| 2021-03-09 | $5.16 | $5.25 | $4.99 | $5.09 | $5.00 | 34,428,670 |
| 2021-03-08 | $5.15 | $5.34 | $5.09 | $5.11 | $5.02 | 42,307,700 |
| 2021-03-05 | $5.18 | $5.24 | $5.00 | $5.08 | $4.99 | 40,383,660 |
| 2021-03-04 | $5.16 | $5.33 | $5.11 | $5.18 | $5.09 | 54,072,740 |
| 2021-03-03 | $5.08 | $5.22 | $5.05 | $5.19 | $5.10 | 43,449,760 |
| 2021-03-02 | $5.01 | $5.37 | $4.99 | $5.12 | $5.03 | 66,689,600 |
| 2021-03-01 | $5.10 | $5.15 | $4.91 | $5.06 | $4.97 | 53,358,950 |
| 2021-02-26 | $4.78 | $5.04 | $4.73 | $4.99 | $4.91 | 70,453,020 |
| 2021-02-25 | $4.75 | $5.07 | $4.74 | $4.95 | $4.87 | 93,732,050 |
| 2021-02-24 | $4.61 | $4.80 | $4.58 | $4.65 | $4.57 | 47,838,960 |
| 2021-02-23 | $4.41 | $4.75 | $4.41 | $4.60 | $4.52 | 84,627,360 |
| 2021-02-22 | $4.46 | $4.66 | $4.46 | $4.66 | $4.58 | 76,848,470 |
| 2021-02-19 | $4.12 | $4.25 | $4.11 | $4.24 | $4.17 | 28,574,640 |
| 2021-02-18 | $4.07 | $4.19 | $4.05 | $4.15 | $4.08 | 27,808,660 |
| 2021-02-17 | $3.98 | $3.98 | $3.98 | $3.98 | $3.91 | 0 |
| 2021-02-16 | $3.98 | $3.98 | $3.98 | $3.98 | $3.91 | 0 |
| 2021-02-15 | $3.98 | $3.98 | $3.98 | $3.98 | $3.91 | 0 |
| 2021-02-12 | $3.98 | $3.98 | $3.98 | $3.98 | $3.91 | 0 |
| 2021-02-11 | $3.98 | $3.98 | $3.98 | $3.98 | $3.91 | 0 |
| 2021-02-10 | $3.98 | $4.02 | $3.95 | $3.98 | $3.91 | 13,393,150 |
| 2021-02-09 | $3.86 | $4.01 | $3.86 | $3.98 | $3.91 | 20,518,230 |
| 2021-02-08 | $3.83 | $3.88 | $3.80 | $3.86 | $3.79 | 11,039,600 |
| 2021-02-05 | $3.88 | $3.95 | $3.81 | $3.82 | $3.76 | 17,375,800 |
| 2021-02-04 | $3.96 | $4.01 | $3.80 | $3.87 | $3.80 | 21,812,860 |
| 2021-02-03 | $4.01 | $4.02 | $3.90 | $3.97 | $3.90 | 17,233,230 |
| 2021-02-02 | $4.08 | $4.08 | $3.97 | $4.00 | $3.93 | 19,254,280 |
| 2021-02-01 | $4.04 | $4.08 | $4.00 | $4.08 | $4.01 | 15,253,390 |
| 2021-01-29 | $4.18 | $4.19 | $4.00 | $4.03 | $3.96 | 24,366,630 |
| 2021-01-28 | $4.28 | $4.29 | $4.14 | $4.16 | $4.09 | 24,483,980 |
| 2021-01-27 | $4.31 | $4.39 | $4.29 | $4.33 | $4.26 | 21,147,380 |
| 2021-01-26 | $4.36 | $4.47 | $4.30 | $4.32 | $4.25 | 26,071,440 |
| 2021-01-25 | $4.30 | $4.39 | $4.26 | $4.38 | $4.31 | 20,863,740 |
| 2021-01-22 | $4.50 | $4.50 | $4.34 | $4.35 | $4.28 | 32,342,480 |
| 2021-01-21 | $4.44 | $4.57 | $4.41 | $4.50 | $4.42 | 36,223,390 |
| 2021-01-20 | $4.50 | $4.50 | $4.38 | $4.46 | $4.38 | 41,276,460 |
| 2021-01-19 | $4.69 | $4.77 | $4.53 | $4.54 | $4.46 | 52,140,600 |
| 2021-01-18 | $4.69 | $4.69 | $4.51 | $4.63 | $4.55 | 43,404,330 |
| 2021-01-15 | $4.69 | $4.93 | $4.68 | $4.71 | $4.63 | 64,461,130 |
| 2021-01-14 | $4.77 | $4.77 | $4.62 | $4.63 | $4.55 | 48,854,860 |
| 2021-01-13 | $4.64 | $4.91 | $4.57 | $4.82 | $4.74 | 70,555,640 |
| 2021-01-12 | $4.46 | $4.88 | $4.45 | $4.74 | $4.66 | 77,384,490 |
| 2021-01-11 | $4.65 | $4.66 | $4.43 | $4.44 | $4.36 | 72,355,270 |
| 2021-01-08 | $4.79 | $5.02 | $4.65 | $4.74 | $4.66 | 124,563,020 |
| 2021-01-07 | $4.29 | $4.74 | $4.28 | $4.74 | $4.66 | 123,193,920 |
| 2021-01-06 | $4.30 | $4.35 | $4.26 | $4.31 | $4.24 | 21,768,460 |
| 2021-01-05 | $4.42 | $4.42 | $4.23 | $4.32 | $4.25 | 35,146,120 |
| 2021-01-04 | $4.43 | $4.50 | $4.38 | $4.42 | $4.35 | 33,740,540 |
| 2021-01-01 | $4.45 | $4.45 | $4.45 | $4.45 | $4.37 | 0 |
| 2020-12-31 | $4.46 | $4.55 | $4.39 | $4.45 | $4.37 | 27,320,250 |
| 2020-12-30 | $4.33 | $4.56 | $4.33 | $4.49 | $4.41 | 28,357,960 |
| 2020-12-29 | $4.53 | $4.55 | $4.35 | $4.37 | $4.30 | 24,743,970 |
| 2020-12-28 | $4.51 | $4.62 | $4.48 | $4.55 | $4.47 | 30,663,420 |
| 2020-12-25 | $4.42 | $4.56 | $4.36 | $4.53 | $4.45 | 27,792,060 |
| 2020-12-24 | $4.44 | $4.50 | $4.35 | $4.44 | $4.36 | 24,543,130 |
| 2020-12-23 | $4.32 | $4.48 | $4.31 | $4.40 | $4.33 | 24,749,390 |
| 2020-12-22 | $4.53 | $4.54 | $4.30 | $4.30 | $4.23 | 36,788,670 |
| 2020-12-21 | $4.58 | $4.60 | $4.47 | $4.55 | $4.47 | 42,732,120 |
| 2020-12-18 | $4.40 | $4.60 | $4.38 | $4.56 | $4.48 | 65,341,330 |
| 2020-12-17 | $4.11 | $4.36 | $4.10 | $4.32 | $4.25 | 35,420,170 |
| 2020-12-16 | $4.14 | $4.18 | $4.10 | $4.11 | $4.04 | 16,398,360 |
| 2020-12-15 | $4.17 | $4.17 | $4.08 | $4.11 | $4.04 | 17,642,800 |
| 2020-12-14 | $4.31 | $4.35 | $4.12 | $4.16 | $4.09 | 38,273,920 |
| 2020-12-11 | $4.43 | $4.50 | $4.29 | $4.42 | $4.35 | 39,785,230 |
| 2020-12-10 | $4.34 | $4.53 | $4.34 | $4.39 | $4.32 | 38,185,450 |
| 2020-12-09 | $4.29 | $4.42 | $4.28 | $4.32 | $4.25 | 25,735,610 |
| 2020-12-08 | $4.30 | $4.32 | $4.25 | $4.27 | $4.20 | 14,990,750 |
| 2020-12-07 | $4.40 | $4.46 | $4.29 | $4.31 | $4.24 | 18,983,710 |
| 2020-12-04 | $4.42 | $4.42 | $4.33 | $4.40 | $4.33 | 16,799,200 |
| 2020-12-03 | $4.58 | $4.59 | $4.38 | $4.40 | $4.33 | 33,432,150 |
| 2020-12-02 | $4.46 | $4.59 | $4.45 | $4.58 | $4.50 | 40,460,150 |
| 2020-12-01 | $4.46 | $4.51 | $4.39 | $4.46 | $4.38 | 27,893,130 |
| 2020-11-30 | $4.46 | $4.59 | $4.45 | $4.45 | $4.37 | 37,850,470 |
| 2020-11-27 | $4.40 | $4.47 | $4.32 | $4.44 | $4.36 | 21,626,810 |
| 2020-11-26 | $4.45 | $4.48 | $4.35 | $4.38 | $4.31 | 26,192,110 |
| 2020-11-25 | $4.51 | $4.61 | $4.42 | $4.43 | $4.36 | 41,244,290 |
| 2020-11-24 | $4.47 | $4.54 | $4.38 | $4.47 | $4.39 | 33,569,420 |
| 2020-11-23 | $4.30 | $4.55 | $4.28 | $4.49 | $4.41 | 58,469,580 |
| 2020-11-20 | $4.23 | $4.29 | $4.17 | $4.28 | $4.21 | 17,484,580 |
| 2020-11-19 | $4.26 | $4.30 | $4.20 | $4.23 | $4.16 | 14,486,330 |
| 2020-11-18 | $4.24 | $4.30 | $4.21 | $4.27 | $4.20 | 19,240,400 |
| 2020-11-17 | $4.30 | $4.34 | $4.21 | $4.24 | $4.17 | 24,814,720 |
| 2020-11-16 | $4.16 | $4.31 | $4.15 | $4.29 | $4.22 | 30,320,740 |
| 2020-11-13 | $4.20 | $4.21 | $4.11 | $4.14 | $4.07 | 12,077,430 |
| 2020-11-12 | $4.21 | $4.24 | $4.16 | $4.19 | $4.12 | 17,230,620 |
| 2020-11-11 | $4.14 | $4.25 | $4.13 | $4.20 | $4.13 | 28,606,830 |
| 2020-11-10 | $4.25 | $4.25 | $4.12 | $4.14 | $4.07 | 16,989,110 |
| 2020-11-09 | $4.14 | $4.19 | $4.11 | $4.16 | $4.09 | 22,129,930 |
| 2020-11-06 | $4.06 | $4.12 | $4.05 | $4.11 | $4.04 | 19,083,870 |
| 2020-11-05 | $4.03 | $4.06 | $4.01 | $4.05 | $3.98 | 10,020,790 |
| 2020-11-04 | $4.07 | $4.09 | $4.00 | $4.02 | $3.95 | 13,674,560 |
| 2020-11-03 | $3.94 | $4.15 | $3.94 | $4.07 | $4.00 | 16,617,280 |
| 2020-11-02 | $3.93 | $3.96 | $3.92 | $3.94 | $3.87 | 8,692,070 |
| 2020-10-30 | $3.97 | $4.02 | $3.91 | $3.93 | $3.86 | 9,894,810 |
| 2020-10-29 | $3.95 | $3.98 | $3.92 | $3.96 | $3.89 | 6,686,690 |
| 2020-10-28 | $3.97 | $3.99 | $3.93 | $3.98 | $3.91 | 6,624,130 |
| 2020-10-27 | $3.99 | $4.02 | $3.95 | $3.97 | $3.90 | 9,851,660 |
| 2020-10-26 | $4.04 | $4.06 | $4.01 | $4.01 | $3.94 | 5,271,690 |
| 2020-10-23 | $4.06 | $4.08 | $4.04 | $4.05 | $3.98 | 5,778,810 |
| 2020-10-22 | $4.07 | $4.09 | $4.04 | $4.07 | $4.00 | 7,288,400 |
| 2020-10-21 | $4.08 | $4.09 | $4.04 | $4.07 | $4.00 | 6,635,370 |
| 2020-10-20 | $4.06 | $4.10 | $4.05 | $4.07 | $4.00 | 7,672,410 |
| 2020-10-19 | $4.18 | $4.19 | $4.06 | $4.08 | $4.01 | 15,814,870 |
| 2020-10-16 | $4.11 | $4.22 | $4.09 | $4.18 | $4.11 | 24,437,890 |
| 2020-10-15 | $4.04 | $4.16 | $4.03 | $4.11 | $4.04 | 17,170,450 |
| 2020-10-14 | $4.05 | $4.09 | $4.03 | $4.06 | $3.99 | 8,418,130 |
| 2020-10-13 | $4.08 | $4.10 | $4.05 | $4.06 | $3.99 | 8,839,900 |
| 2020-10-12 | $4.00 | $4.08 | $3.99 | $4.07 | $4.00 | 15,394,620 |
| 2020-10-09 | $3.96 | $4.02 | $3.95 | $3.99 | $3.92 | 9,940,410 |
| 2020-10-08 | $3.93 | $3.93 | $3.93 | $3.93 | $3.86 | 0 |
| 2020-10-07 | $3.93 | $3.93 | $3.93 | $3.93 | $3.86 | 0 |
| 2020-10-06 | $3.93 | $3.93 | $3.93 | $3.93 | $3.86 | 0 |
| 2020-10-05 | $3.93 | $3.93 | $3.93 | $3.93 | $3.86 | 0 |
| 2020-10-02 | $3.93 | $3.93 | $3.93 | $3.93 | $3.86 | 0 |
| 2020-10-01 | $3.93 | $3.93 | $3.93 | $3.93 | $3.86 | 0 |
| 2020-09-30 | $3.96 | $3.98 | $3.91 | $3.93 | $3.86 | 7,952,070 |
| 2020-09-29 | $4.00 | $4.00 | $3.95 | $3.97 | $3.90 | 7,088,680 |
| 2020-09-28 | $3.95 | $4.02 | $3.94 | $3.99 | $3.92 | 11,021,100 |
| 2020-09-25 | $3.94 | $3.96 | $3.91 | $3.93 | $3.86 | 5,329,190 |
| 2020-09-24 | $3.99 | $3.99 | $3.91 | $3.92 | $3.85 | 10,839,910 |
| 2020-09-23 | $4.05 | $4.07 | $3.98 | $4.00 | $3.93 | 16,917,090 |
| 2020-09-22 | $4.10 | $4.12 | $4.03 | $4.04 | $3.97 | 18,069,730 |
| 2020-09-21 | $4.14 | $4.17 | $4.11 | $4.13 | $4.06 | 13,367,480 |
| 2020-09-18 | $4.05 | $4.15 | $4.03 | $4.13 | $4.06 | 18,510,110 |
| 2020-09-17 | $4.07 | $4.09 | $4.04 | $4.05 | $3.98 | 6,715,900 |
| 2020-09-16 | $4.04 | $4.09 | $4.03 | $4.07 | $4.00 | 5,944,140 |
| 2020-09-15 | $4.05 | $4.07 | $4.03 | $4.05 | $3.98 | 5,612,320 |
| 2020-09-14 | $4.07 | $4.08 | $4.04 | $4.06 | $3.99 | 7,803,310 |
| 2020-09-11 | $4.12 | $4.14 | $4.03 | $4.06 | $3.99 | 13,537,250 |
| 2020-09-10 | $4.18 | $4.24 | $4.11 | $4.12 | $4.05 | 23,038,660 |
| 2020-09-09 | $4.10 | $4.22 | $4.09 | $4.15 | $4.08 | 25,819,850 |
| 2020-09-08 | $4.03 | $4.15 | $4.03 | $4.14 | $4.07 | 13,560,450 |
| 2020-09-07 | $4.10 | $4.11 | $4.04 | $4.05 | $3.98 | 9,577,320 |
| 2020-09-04 | $4.07 | $4.10 | $4.03 | $4.09 | $4.02 | 10,452,090 |
| 2020-09-03 | $4.10 | $4.17 | $4.06 | $4.11 | $4.04 | 14,938,960 |
| 2020-09-02 | $4.13 | $4.14 | $4.07 | $4.10 | $4.03 | 7,217,950 |
| 2020-09-01 | $4.07 | $4.12 | $4.07 | $4.11 | $4.04 | 7,118,310 |
| 2020-08-31 | $4.11 | $4.15 | $4.08 | $4.09 | $4.02 | 9,836,270 |
| 2020-08-28 | $4.05 | $4.11 | $4.04 | $4.11 | $4.04 | 7,345,520 |
| 2020-08-27 | $4.06 | $4.09 | $4.04 | $4.06 | $3.99 | 5,636,100 |
| 2020-08-26 | $4.07 | $4.11 | $4.04 | $4.05 | $3.98 | 6,707,090 |
| 2020-08-25 | $4.12 | $4.13 | $4.07 | $4.07 | $4.00 | 8,849,310 |
| 2020-08-24 | $4.10 | $4.14 | $4.09 | $4.12 | $4.05 | 8,710,140 |
| 2020-08-21 | $4.15 | $4.16 | $4.09 | $4.13 | $4.06 | 9,991,700 |
| 2020-08-20 | $4.19 | $4.22 | $4.11 | $4.12 | $4.05 | 14,461,080 |
| 2020-08-19 | $4.23 | $4.27 | $4.17 | $4.21 | $4.14 | 17,561,550 |
| 2020-08-18 | $4.19 | $4.27 | $4.18 | $4.22 | $4.15 | 24,255,500 |
| 2020-08-17 | $4.10 | $4.18 | $4.08 | $4.17 | $4.10 | 17,976,920 |
| 2020-08-14 | $4.07 | $4.11 | $4.05 | $4.10 | $4.03 | 8,591,220 |
| 2020-08-13 | $4.06 | $4.10 | $4.05 | $4.09 | $4.02 | 11,791,400 |
| 2020-08-12 | $4.05 | $4.08 | $3.99 | $4.05 | $3.98 | 16,281,300 |
| 2020-08-11 | $4.11 | $4.13 | $4.05 | $4.06 | $3.99 | 12,045,350 |
| 2020-08-10 | $4.04 | $4.11 | $4.03 | $4.10 | $4.03 | 14,548,310 |
| 2020-08-07 | $4.11 | $4.11 | $4.03 | $4.05 | $3.98 | 14,299,950 |
| 2020-08-06 | $4.12 | $4.13 | $4.06 | $4.11 | $4.04 | 15,911,870 |
| 2020-08-05 | $4.16 | $4.16 | $4.08 | $4.11 | $4.04 | 19,558,630 |
| 2020-08-04 | $4.17 | $4.18 | $4.11 | $4.15 | $4.08 | 20,976,950 |
| 2020-08-03 | $4.13 | $4.17 | $4.11 | $4.16 | $4.09 | 23,208,690 |
| 2020-07-31 | $4.15 | $4.18 | $4.10 | $4.13 | $4.06 | 15,048,250 |
| 2020-07-30 | $4.17 | $4.19 | $4.13 | $4.16 | $4.09 | 8,832,840 |
| 2020-07-29 | $4.08 | $4.17 | $4.05 | $4.15 | $4.08 | 11,519,850 |
| 2020-07-28 | $4.11 | $4.16 | $4.07 | $4.11 | $4.04 | 9,784,670 |
| 2020-07-27 | $4.11 | $4.12 | $4.03 | $4.07 | $4.00 | 9,171,660 |
| 2020-07-24 | $4.20 | $4.23 | $4.07 | $4.07 | $4.00 | 19,901,940 |
| 2020-07-23 | $4.12 | $4.25 | $4.09 | $4.22 | $4.15 | 26,464,370 |
| 2020-07-22 | $4.14 | $4.24 | $4.14 | $4.16 | $4.09 | 15,941,950 |
| 2020-07-21 | $4.20 | $4.27 | $4.13 | $4.17 | $4.10 | 14,674,460 |
| 2020-07-20 | $4.05 | $4.21 | $4.04 | $4.20 | $4.13 | 19,098,140 |
| 2020-07-17 | $4.08 | $4.10 | $4.00 | $4.03 | $3.96 | 14,282,310 |
| 2020-07-16 | $4.17 | $4.24 | $4.06 | $4.09 | $4.02 | 17,938,530 |
| 2020-07-15 | $4.32 | $4.33 | $4.16 | $4.18 | $4.11 | 17,862,630 |
| 2020-07-14 | $4.31 | $4.38 | $4.22 | $4.28 | $4.21 | 24,826,140 |
| 2020-07-13 | $4.22 | $4.34 | $4.21 | $4.30 | $4.23 | 30,722,550 |
| 2020-07-10 | $4.35 | $4.36 | $4.21 | $4.22 | $4.15 | 28,495,610 |
| 2020-07-09 | $4.33 | $4.48 | $4.23 | $4.39 | $4.32 | 45,047,590 |
| 2020-07-08 | $4.20 | $4.33 | $4.16 | $4.30 | $4.23 | 39,044,330 |
| 2020-07-07 | $4.40 | $4.43 | $4.19 | $4.22 | $4.15 | 53,027,730 |
| 2020-07-06 | $4.20 | $4.47 | $4.19 | $4.45 | $4.25 | 58,075,190 |
| 2020-07-03 | $4.01 | $4.18 | $4.00 | $4.13 | $3.95 | 40,203,250 |
| 2020-07-02 | $3.88 | $4.00 | $3.86 | $3.99 | $3.81 | 27,298,750 |
| 2020-07-01 | $3.80 | $3.90 | $3.79 | $3.89 | $3.72 | 11,960,320 |
| 2020-06-30 | $3.80 | $3.81 | $3.78 | $3.80 | $3.63 | 6,660,440 |
| 2020-06-29 | $3.84 | $3.84 | $3.76 | $3.77 | $3.60 | 10,297,600 |
| 2020-06-26 | $3.85 | $3.85 | $3.85 | $3.85 | $3.68 | 0 |
| 2020-06-25 | $3.85 | $3.85 | $3.85 | $3.85 | $3.68 | 0 |
| 2020-06-24 | $3.86 | $3.87 | $3.84 | $3.85 | $3.68 | 5,767,110 |
| 2020-06-23 | $3.87 | $3.88 | $3.83 | $3.85 | $3.68 | 7,350,500 |
| 2020-06-22 | $3.90 | $3.93 | $3.87 | $3.87 | $3.70 | 8,606,030 |
| 2020-06-19 | $3.93 | $3.96 | $3.88 | $3.89 | $3.72 | 13,262,460 |
| 2020-06-18 | $3.82 | $3.98 | $3.80 | $3.93 | $3.76 | 23,858,970 |
| 2020-06-17 | $3.78 | $3.85 | $3.75 | $3.83 | $3.66 | 11,071,240 |
| 2020-06-16 | $3.75 | $3.78 | $3.75 | $3.77 | $3.60 | 7,779,150 |
| 2020-06-15 | $3.73 | $3.76 | $3.72 | $3.73 | $3.57 | 7,758,840 |
| 2020-06-12 | $3.76 | $3.78 | $3.73 | $3.75 | $3.58 | 8,102,550 |
| 2020-06-11 | $3.82 | $3.82 | $3.77 | $3.78 | $3.61 | 8,681,240 |
| 2020-06-10 | $3.83 | $3.85 | $3.82 | $3.83 | $3.66 | 5,376,390 |
| 2020-06-09 | $3.85 | $3.86 | $3.83 | $3.86 | $3.69 | 6,448,210 |
| 2020-06-08 | $3.84 | $3.87 | $3.83 | $3.84 | $3.67 | 8,689,300 |
| 2020-06-05 | $3.86 | $3.87 | $3.82 | $3.83 | $3.66 | 7,507,160 |
| 2020-06-04 | $3.88 | $3.88 | $3.84 | $3.85 | $3.68 | 7,079,700 |
| 2020-06-03 | $3.86 | $3.91 | $3.85 | $3.87 | $3.70 | 13,924,260 |
| 2020-06-02 | $3.83 | $3.87 | $3.82 | $3.86 | $3.69 | 10,714,780 |
| 2020-06-01 | $3.78 | $3.84 | $3.78 | $3.83 | $3.66 | 11,485,200 |
| 2020-05-29 | $3.84 | $3.84 | $3.78 | $3.79 | $3.62 | 11,425,850 |
| 2020-05-28 | $3.84 | $3.87 | $3.82 | $3.84 | $3.67 | 12,424,590 |
| 2020-05-27 | $3.74 | $3.87 | $3.72 | $3.83 | $3.66 | 26,128,480 |
| 2020-05-26 | $3.71 | $3.76 | $3.69 | $3.73 | $3.57 | 11,306,170 |
| 2020-05-25 | $3.69 | $3.72 | $3.68 | $3.70 | $3.54 | 8,485,320 |
| 2020-05-22 | $3.76 | $3.76 | $3.68 | $3.69 | $3.53 | 12,172,100 |
| 2020-05-21 | $3.80 | $3.82 | $3.73 | $3.75 | $3.58 | 10,955,470 |
| 2020-05-20 | $3.81 | $3.83 | $3.78 | $3.80 | $3.63 | 9,171,290 |
| 2020-05-19 | $3.78 | $3.83 | $3.78 | $3.81 | $3.64 | 10,035,790 |
| 2020-05-18 | $3.75 | $3.80 | $3.74 | $3.77 | $3.60 | 8,267,980 |
| 2020-05-15 | $3.77 | $3.78 | $3.75 | $3.75 | $3.58 | 5,600,670 |
| 2020-05-14 | $3.76 | $3.78 | $3.75 | $3.76 | $3.59 | 6,859,400 |
| 2020-05-13 | $3.78 | $3.78 | $3.75 | $3.77 | $3.60 | 6,221,200 |
| 2020-05-12 | $3.80 | $3.81 | $3.77 | $3.78 | $3.61 | 10,335,920 |
| 2020-05-11 | $3.81 | $3.83 | $3.80 | $3.82 | $3.65 | 7,579,440 |
| 2020-05-08 | $3.80 | $3.82 | $3.79 | $3.81 | $3.64 | 7,805,280 |
| 2020-05-07 | $3.84 | $3.84 | $3.79 | $3.79 | $3.62 | 9,350,030 |
| 2020-05-06 | $3.78 | $3.84 | $3.78 | $3.83 | $3.66 | 8,032,130 |
| 2020-05-05 | $3.82 | $3.82 | $3.82 | $3.82 | $3.65 | 0 |
| 2020-05-04 | $3.82 | $3.82 | $3.82 | $3.82 | $3.65 | 0 |
| 2020-05-01 | $3.82 | $3.82 | $3.82 | $3.82 | $3.65 | 0 |
| 2020-04-30 | $3.78 | $3.83 | $3.78 | $3.82 | $3.65 | 8,882,110 |
| 2020-04-29 | $3.75 | $3.79 | $3.73 | $3.76 | $3.59 | 7,820,540 |
| 2020-04-28 | $3.84 | $3.85 | $3.73 | $3.76 | $3.59 | 10,131,920 |
| 2020-04-27 | $3.83 | $3.87 | $3.83 | $3.84 | $3.67 | 6,465,530 |
| 2020-04-24 | $3.85 | $3.89 | $3.84 | $3.85 | $3.68 | 8,701,600 |
| 2020-04-23 | $3.89 | $3.89 | $3.85 | $3.86 | $3.69 | 9,978,310 |
| 2020-04-22 | $3.85 | $3.90 | $3.83 | $3.89 | $3.72 | 11,154,000 |
| 2020-04-21 | $3.93 | $3.94 | $3.87 | $3.88 | $3.71 | 13,071,680 |
| 2020-04-20 | $3.95 | $3.97 | $3.93 | $3.94 | $3.77 | 8,872,930 |
| 2020-04-17 | $3.95 | $3.97 | $3.93 | $3.95 | $3.78 | 11,005,030 |
| 2020-04-16 | $3.94 | $3.95 | $3.92 | $3.94 | $3.77 | 5,916,510 |
| 2020-04-15 | $3.98 | $3.98 | $3.93 | $3.94 | $3.77 | 9,754,300 |
| 2020-04-14 | $3.96 | $3.99 | $3.94 | $3.98 | $3.80 | 12,202,400 |
| 2020-04-13 | $3.95 | $3.95 | $3.91 | $3.94 | $3.77 | 10,610,930 |
| 2020-04-10 | $4.02 | $4.02 | $3.95 | $3.96 | $3.79 | 8,973,000 |
| 2020-04-09 | $4.02 | $4.03 | $4.00 | $4.00 | $3.82 | 12,378,100 |
| 2020-04-08 | $3.99 | $4.02 | $3.97 | $4.00 | $3.82 | 19,743,960 |
| 2020-04-07 | $3.98 | $4.02 | $3.98 | $4.00 | $3.82 | 20,984,140 |
| 2020-04-06 | $3.95 | $3.95 | $3.95 | $3.95 | $3.78 | 0 |
| 2020-04-03 | $3.98 | $4.00 | $3.93 | $3.95 | $3.78 | 14,693,120 |
| 2020-04-02 | $3.93 | $4.01 | $3.89 | $4.00 | $3.82 | 20,157,690 |
| 2020-04-01 | $3.98 | $4.02 | $3.94 | $3.95 | $3.78 | 16,406,800 |
| 2020-03-31 | $4.01 | $4.03 | $3.98 | $3.99 | $3.81 | 11,707,450 |
| 2020-03-30 | $4.03 | $4.03 | $3.97 | $3.99 | $3.81 | 18,276,760 |
| 2020-03-27 | $4.05 | $4.09 | $4.04 | $4.05 | $3.87 | 10,953,240 |
| 2020-03-26 | $4.06 | $4.07 | $4.02 | $4.04 | $3.86 | 10,533,290 |
| 2020-03-25 | $4.08 | $4.09 | $4.05 | $4.08 | $3.90 | 16,223,680 |
| 2020-03-24 | $4.06 | $4.07 | $3.98 | $4.04 | $3.86 | 19,071,220 |
| 2020-03-23 | $4.05 | $4.07 | $4.00 | $4.01 | $3.83 | 14,656,700 |
| 2020-03-20 | $4.08 | $4.12 | $4.04 | $4.10 | $3.92 | 12,001,750 |
| 2020-03-19 | $4.11 | $4.15 | $4.00 | $4.06 | $3.88 | 18,861,120 |
| 2020-03-18 | $4.21 | $4.22 | $4.11 | $4.12 | $3.94 | 16,182,810 |
| 2020-03-17 | $4.18 | $4.24 | $4.15 | $4.19 | $4.01 | 18,605,910 |
| 2020-03-16 | $4.29 | $4.31 | $4.18 | $4.21 | $4.02 | 21,636,250 |
| 2020-03-13 | $4.24 | $4.29 | $4.18 | $4.27 | $4.08 | 24,567,890 |
| 2020-03-12 | $4.34 | $4.37 | $4.30 | $4.34 | $4.15 | 14,742,210 |
| 2020-03-11 | $4.43 | $4.44 | $4.38 | $4.38 | $4.19 | 12,307,720 |
| 2020-03-10 | $4.31 | $4.45 | $4.30 | $4.44 | $4.24 | 23,229,520 |
| 2020-03-09 | $4.43 | $4.43 | $4.34 | $4.36 | $4.17 | 27,160,660 |
| 2020-03-06 | $4.53 | $4.53 | $4.48 | $4.49 | $4.29 | 19,586,750 |
| 2020-03-05 | $4.52 | $4.57 | $4.49 | $4.57 | $4.37 | 29,865,140 |
| 2020-03-04 | $4.45 | $4.50 | $4.40 | $4.49 | $4.29 | 21,922,170 |
| 2020-03-03 | $4.52 | $4.55 | $4.43 | $4.46 | $4.26 | 21,354,510 |
| 2020-03-02 | $4.32 | $4.44 | $4.32 | $4.44 | $4.24 | 21,970,730 |
| 2020-02-28 | $4.40 | $4.42 | $4.27 | $4.31 | $4.12 | 21,711,150 |
| 2020-02-27 | $4.48 | $4.51 | $4.43 | $4.46 | $4.26 | 13,581,500 |
| 2020-02-26 | $4.33 | $4.52 | $4.33 | $4.47 | $4.27 | 22,525,980 |
| 2020-02-25 | $4.40 | $4.43 | $4.32 | $4.38 | $4.19 | 21,370,900 |
| 2020-02-24 | $4.52 | $4.55 | $4.46 | $4.49 | $4.29 | 13,775,990 |
| 2020-02-21 | $4.54 | $4.59 | $4.53 | $4.56 | $4.36 | 14,362,600 |
| 2020-02-20 | $4.51 | $4.56 | $4.48 | $4.56 | $4.36 | 12,781,810 |
| 2020-02-19 | $4.45 | $4.54 | $4.43 | $4.51 | $4.31 | 19,067,730 |
| 2020-02-18 | $4.46 | $4.48 | $4.43 | $4.45 | $4.25 | 13,827,210 |
| 2020-02-17 | $4.38 | $4.47 | $4.37 | $4.46 | $4.26 | 18,247,060 |
| 2020-02-14 | $4.35 | $4.40 | $4.34 | $4.38 | $4.19 | 9,996,500 |
| 2020-02-13 | $4.39 | $4.42 | $4.35 | $4.37 | $4.18 | 13,360,730 |
| 2020-02-12 | $4.39 | $4.41 | $4.34 | $4.41 | $4.22 | 14,465,720 |
| 2020-02-11 | $4.34 | $4.48 | $4.33 | $4.39 | $4.20 | 22,397,360 |
| 2020-02-10 | $4.27 | $4.36 | $4.27 | $4.36 | $4.17 | 16,684,840 |
| 2020-02-07 | $4.33 | $4.33 | $4.27 | $4.30 | $4.11 | 19,087,890 |
| 2020-02-06 | $4.31 | $4.36 | $4.26 | $4.36 | $4.17 | 24,367,120 |
| 2020-02-05 | $4.25 | $4.34 | $4.22 | $4.30 | $4.11 | 22,755,380 |
| 2020-02-04 | $4.17 | $4.26 | $4.14 | $4.26 | $4.07 | 27,643,330 |
| 2020-02-03 | $4.20 | $4.29 | $4.20 | $4.20 | $4.01 | 22,453,100 |
| 2020-01-31 | $4.67 | $4.67 | $4.67 | $4.67 | $4.46 | 0 |
| 2020-01-30 | $4.67 | $4.67 | $4.67 | $4.67 | $4.46 | 0 |
| 2020-01-29 | $4.67 | $4.67 | $4.67 | $4.67 | $4.46 | 0 |
| 2020-01-28 | $4.67 | $4.67 | $4.67 | $4.67 | $4.46 | 0 |
| 2020-01-27 | $4.67 | $4.67 | $4.67 | $4.67 | $4.46 | 0 |
| 2020-01-24 | $4.67 | $4.67 | $4.67 | $4.67 | $4.46 | 0 |
| 2020-01-23 | $4.74 | $4.76 | $4.63 | $4.67 | $4.46 | 18,237,590 |
| 2020-01-22 | $4.78 | $4.83 | $4.73 | $4.77 | $4.56 | 20,325,860 |
| 2020-01-21 | $4.88 | $4.88 | $4.79 | $4.81 | $4.60 | 16,088,420 |
| 2020-01-20 | $4.92 | $4.92 | $4.85 | $4.88 | $4.66 | 14,927,810 |
| 2020-01-17 | $4.86 | $4.90 | $4.83 | $4.84 | $4.63 | 10,366,140 |
| 2020-01-16 | $4.89 | $4.90 | $4.86 | $4.87 | $4.66 | 10,500,640 |
| 2020-01-15 | $4.95 | $4.96 | $4.87 | $4.88 | $4.66 | 16,343,710 |
| 2020-01-14 | $4.97 | $5.04 | $4.95 | $4.95 | $4.73 | 15,849,690 |
| 2020-01-13 | $4.96 | $4.98 | $4.92 | $4.97 | $4.75 | 13,802,110 |
| 2020-01-10 | $5.02 | $5.03 | $4.95 | $4.96 | $4.74 | 12,690,310 |
| 2020-01-09 | $5.02 | $5.07 | $4.99 | $5.01 | $4.79 | 19,290,100 |
| 2020-01-08 | $5.15 | $5.16 | $4.99 | $5.02 | $4.80 | 22,276,910 |
| 2020-01-07 | $5.11 | $5.24 | $5.08 | $5.16 | $4.93 | 23,291,230 |
| 2020-01-06 | $5.04 | $5.12 | $5.02 | $5.08 | $4.86 | 21,172,390 |
| 2020-01-03 | $5.05 | $5.12 | $5.01 | $5.07 | $4.85 | 14,100,290 |
| 2020-01-02 | $5.04 | $5.13 | $5.02 | $5.05 | $4.83 | 23,035,860 |
| 2020-01-01 | $5.02 | $5.02 | $5.02 | $5.02 | $4.80 | 0 |
| 2019-12-31 | $5.01 | $5.04 | $4.97 | $5.02 | $4.80 | 15,555,210 |
| 2019-12-30 | $4.89 | $5.03 | $4.87 | $5.02 | $4.80 | 25,311,880 |
| 2019-12-27 | $4.84 | $4.98 | $4.83 | $4.90 | $4.68 | 24,378,500 |
| 2019-12-26 | $4.82 | $4.86 | $4.80 | $4.86 | $4.65 | 8,886,790 |
| 2019-12-25 | $4.86 | $4.87 | $4.79 | $4.81 | $4.60 | 8,746,130 |
| 2019-12-24 | $4.82 | $4.90 | $4.80 | $4.89 | $4.67 | 9,016,250 |
| 2019-12-23 | $4.89 | $4.90 | $4.80 | $4.81 | $4.60 | 10,701,960 |
| 2019-12-20 | $4.92 | $4.94 | $4.87 | $4.88 | $4.66 | 11,345,130 |
| 2019-12-19 | $4.88 | $4.92 | $4.87 | $4.91 | $4.69 | 11,288,990 |
| 2019-12-18 | $4.87 | $4.93 | $4.87 | $4.88 | $4.66 | 12,295,200 |
| 2019-12-17 | $4.82 | $4.93 | $4.79 | $4.89 | $4.67 | 21,720,750 |
| 2019-12-16 | $4.82 | $4.83 | $4.76 | $4.83 | $4.62 | 14,995,490 |
| 2019-12-13 | $4.80 | $4.84 | $4.78 | $4.82 | $4.61 | 12,579,220 |
| 2019-12-12 | $4.78 | $4.80 | $4.77 | $4.79 | $4.58 | 9,981,380 |
| 2019-12-11 | $4.79 | $4.81 | $4.76 | $4.78 | $4.57 | 8,055,610 |
| 2019-12-10 | $4.78 | $4.81 | $4.76 | $4.79 | $4.58 | 7,669,680 |
| 2019-12-09 | $4.75 | $4.82 | $4.73 | $4.82 | $4.61 | 13,121,180 |
| 2019-12-06 | $4.75 | $4.77 | $4.71 | $4.74 | $4.53 | 7,960,660 |
| 2019-12-05 | $4.77 | $4.79 | $4.73 | $4.75 | $4.54 | 8,879,960 |
| 2019-12-04 | $4.79 | $4.82 | $4.72 | $4.74 | $4.53 | 11,082,830 |
| 2019-12-03 | $4.82 | $4.83 | $4.75 | $4.79 | $4.58 | 10,579,450 |
| 2019-12-02 | $4.83 | $4.92 | $4.79 | $4.81 | $4.60 | 14,426,180 |
| 2019-11-29 | $4.81 | $4.89 | $4.80 | $4.88 | $4.66 | 11,987,140 |
| 2019-11-28 | $4.89 | $4.89 | $4.76 | $4.78 | $4.57 | 10,855,000 |
| 2019-11-27 | $4.87 | $4.92 | $4.81 | $4.89 | $4.67 | 13,854,950 |
| 2019-11-26 | $4.88 | $4.90 | $4.83 | $4.88 | $4.66 | 18,455,800 |
| 2019-11-25 | $4.72 | $4.90 | $4.70 | $4.90 | $4.68 | 27,095,790 |
| 2019-11-22 | $4.66 | $4.72 | $4.65 | $4.68 | $4.47 | 9,320,680 |
| 2019-11-21 | $4.66 | $4.68 | $4.64 | $4.68 | $4.47 | 7,151,990 |
| 2019-11-20 | $4.69 | $4.75 | $4.65 | $4.67 | $4.46 | 8,445,590 |
| 2019-11-19 | $4.70 | $4.73 | $4.66 | $4.70 | $4.49 | 10,289,550 |
| 2019-11-18 | $4.65 | $4.72 | $4.65 | $4.68 | $4.47 | 7,891,450 |
| 2019-11-15 | $4.77 | $4.80 | $4.65 | $4.65 | $4.44 | 14,506,170 |
| 2019-11-14 | $4.87 | $4.89 | $4.76 | $4.80 | $4.59 | 14,621,330 |
| 2019-11-13 | $4.92 | $4.93 | $4.86 | $4.89 | $4.67 | 13,640,910 |
| 2019-11-12 | $4.79 | $4.98 | $4.78 | $4.96 | $4.74 | 22,376,340 |
| 2019-11-11 | $4.81 | $4.88 | $4.75 | $4.77 | $4.56 | 9,941,610 |
| 2019-11-08 | $4.89 | $4.92 | $4.82 | $4.83 | $4.62 | 8,932,330 |
| 2019-11-07 | $4.87 | $4.94 | $4.86 | $4.90 | $4.68 | 10,752,410 |
| 2019-11-06 | $4.90 | $4.92 | $4.85 | $4.89 | $4.67 | 9,031,790 |
| 2019-11-05 | $4.92 | $4.94 | $4.85 | $4.89 | $4.67 | 11,558,510 |
| 2019-11-04 | $4.73 | $4.94 | $4.72 | $4.91 | $4.69 | 21,705,640 |
| 2019-11-01 | $4.66 | $4.77 | $4.66 | $4.73 | $4.52 | 12,226,900 |
| 2019-10-31 | $4.82 | $4.84 | $4.65 | $4.68 | $4.47 | 21,461,900 |
| 2019-10-30 | $4.78 | $4.88 | $4.73 | $4.87 | $4.66 | 12,585,810 |
| 2019-10-29 | $4.82 | $4.86 | $4.77 | $4.81 | $4.60 | 14,342,100 |
| 2019-10-28 | $4.83 | $4.86 | $4.77 | $4.83 | $4.62 | 11,979,340 |
| 2019-10-25 | $4.80 | $4.84 | $4.76 | $4.84 | $4.63 | 7,122,650 |
| 2019-10-24 | $4.77 | $4.81 | $4.74 | $4.80 | $4.59 | 6,423,940 |
| 2019-10-23 | $4.84 | $4.85 | $4.74 | $4.75 | $4.54 | 8,511,940 |
| 2019-10-22 | $4.71 | $4.85 | $4.70 | $4.84 | $4.63 | 10,227,800 |
| 2019-10-21 | $4.76 | $4.78 | $4.69 | $4.72 | $4.51 | 11,803,000 |
| 2019-10-18 | $4.84 | $4.87 | $4.77 | $4.78 | $4.57 | 9,903,160 |
| 2019-10-17 | $4.88 | $4.90 | $4.80 | $4.82 | $4.61 | 10,635,320 |
| 2019-10-16 | $4.88 | $4.94 | $4.85 | $4.88 | $4.66 | 7,598,610 |
| 2019-10-15 | $4.98 | $5.00 | $4.89 | $4.91 | $4.69 | 9,996,290 |
| 2019-10-14 | $5.05 | $5.11 | $4.98 | $5.00 | $4.78 | 11,860,780 |
| 2019-10-11 | $4.94 | $5.06 | $4.93 | $5.02 | $4.80 | 15,860,210 |
| 2019-10-10 | $4.96 | $4.98 | $4.90 | $4.92 | $4.70 | 13,178,160 |
| 2019-10-09 | $4.80 | $4.96 | $4.79 | $4.93 | $4.71 | 15,123,940 |
| 2019-10-08 | $4.88 | $4.93 | $4.80 | $4.81 | $4.60 | 14,576,270 |
| 2019-10-07 | $4.92 | $4.92 | $4.92 | $4.92 | $4.70 | 0 |
| 2019-10-04 | $4.92 | $4.92 | $4.92 | $4.92 | $4.70 | 0 |
| 2019-10-03 | $4.92 | $4.92 | $4.92 | $4.92 | $4.70 | 0 |
| 2019-10-02 | $4.92 | $4.92 | $4.92 | $4.92 | $4.70 | 0 |
| 2019-10-01 | $4.92 | $4.92 | $4.92 | $4.92 | $4.70 | 0 |
| 2019-09-30 | $4.82 | $4.97 | $4.80 | $4.92 | $4.70 | 13,629,250 |
| 2019-09-27 | $4.83 | $4.85 | $4.77 | $4.78 | $4.57 | 8,903,250 |
| 2019-09-26 | $4.89 | $4.89 | $4.81 | $4.83 | $4.62 | 14,977,180 |
| 2019-09-25 | $4.85 | $4.90 | $4.83 | $4.89 | $4.67 | 11,839,860 |
| 2019-09-24 | $4.84 | $4.92 | $4.82 | $4.89 | $4.67 | 15,047,050 |
| 2019-09-23 | $4.87 | $4.87 | $4.77 | $4.85 | $4.64 | 14,523,060 |
| 2019-09-20 | $4.93 | $4.93 | $4.83 | $4.86 | $4.65 | 16,397,330 |
| 2019-09-19 | $5.00 | $5.00 | $4.87 | $4.94 | $4.72 | 12,965,200 |
| 2019-09-18 | $5.00 | $5.02 | $4.93 | $4.98 | $4.76 | 11,257,560 |
| 2019-09-17 | $5.10 | $5.12 | $4.95 | $4.97 | $4.75 | 15,012,150 |
| 2019-09-16 | $5.15 | $5.16 | $5.03 | $5.05 | $4.83 | 17,342,390 |
| 2019-09-13 | $5.14 | $5.14 | $5.14 | $5.14 | $4.91 | 0 |
| 2019-09-12 | $5.15 | $5.16 | $5.05 | $5.14 | $4.91 | 17,313,660 |
| 2019-09-11 | $5.23 | $5.23 | $5.10 | $5.14 | $4.91 | 14,184,200 |
| 2019-09-10 | $5.23 | $5.23 | $5.15 | $5.19 | $4.96 | 11,980,190 |
| 2019-09-09 | $5.22 | $5.23 | $5.12 | $5.20 | $4.97 | 17,393,420 |
| 2019-09-06 | $5.18 | $5.24 | $5.16 | $5.21 | $4.98 | 17,268,080 |
| 2019-09-05 | $5.17 | $5.26 | $5.14 | $5.15 | $4.92 | 24,737,080 |
| 2019-09-04 | $5.13 | $5.19 | $5.10 | $5.14 | $4.91 | 29,050,520 |
| 2019-09-03 | $5.07 | $5.15 | $5.05 | $5.13 | $4.90 | 25,586,770 |
| 2019-09-02 | $4.90 | $5.12 | $4.85 | $5.08 | $4.86 | 43,203,950 |
| 2019-08-30 | $4.88 | $4.92 | $4.82 | $4.82 | $4.61 | 21,067,940 |
| 2019-08-29 | $4.76 | $4.88 | $4.74 | $4.85 | $4.64 | 25,640,350 |
| 2019-08-28 | $4.66 | $4.78 | $4.65 | $4.75 | $4.54 | 31,991,370 |
| 2019-08-27 | $4.48 | $4.69 | $4.47 | $4.68 | $4.47 | 31,460,940 |
| 2019-08-26 | $4.35 | $4.49 | $4.34 | $4.46 | $4.26 | 23,304,270 |
| 2019-08-23 | $4.36 | $4.39 | $4.34 | $4.38 | $4.19 | 5,885,190 |
| 2019-08-22 | $4.36 | $4.38 | $4.32 | $4.37 | $4.18 | 5,983,140 |
| 2019-08-21 | $4.36 | $4.37 | $4.34 | $4.34 | $4.15 | 4,688,700 |
| 2019-08-20 | $4.36 | $4.40 | $4.35 | $4.36 | $4.17 | 10,769,690 |
| 2019-08-19 | $4.29 | $4.36 | $4.28 | $4.35 | $4.16 | 10,458,440 |
| 2019-08-16 | $4.27 | $4.30 | $4.26 | $4.28 | $4.09 | 6,758,320 |
| 2019-08-15 | $4.25 | $4.28 | $4.20 | $4.26 | $4.07 | 6,361,400 |
| 2019-08-14 | $4.30 | $4.32 | $4.27 | $4.29 | $4.10 | 6,439,820 |
| 2019-08-13 | $4.26 | $4.28 | $4.25 | $4.26 | $4.07 | 4,467,170 |
| 2019-08-12 | $4.24 | $4.29 | $4.23 | $4.29 | $4.10 | 7,605,690 |
| 2019-08-09 | $4.29 | $4.29 | $4.23 | $4.25 | $4.06 | 7,658,300 |
| 2019-08-08 | $4.27 | $4.32 | $4.26 | $4.28 | $4.09 | 7,124,910 |
| 2019-08-07 | $4.26 | $4.29 | $4.24 | $4.26 | $4.07 | 8,060,880 |
| 2019-08-06 | $4.37 | $4.38 | $4.22 | $4.25 | $4.06 | 19,619,170 |
| 2019-08-05 | $4.54 | $4.54 | $4.41 | $4.42 | $4.23 | 18,053,640 |
| 2019-08-02 | $4.60 | $4.62 | $4.47 | $4.52 | $4.32 | 15,612,230 |
| 2019-08-01 | $4.66 | $4.68 | $4.63 | $4.63 | $4.43 | 7,127,890 |
| 2019-07-31 | $4.69 | $4.70 | $4.65 | $4.66 | $4.45 | 8,840,910 |
| 2019-07-30 | $4.68 | $4.73 | $4.67 | $4.70 | $4.49 | 7,073,100 |
| 2019-07-29 | $4.69 | $4.71 | $4.67 | $4.68 | $4.47 | 5,502,640 |
| 2019-07-26 | $4.68 | $4.70 | $4.66 | $4.70 | $4.49 | 5,233,860 |
| 2019-07-25 | $4.69 | $4.71 | $4.67 | $4.69 | $4.48 | 7,172,420 |
| 2019-07-24 | $4.71 | $4.74 | $4.67 | $4.69 | $4.48 | 8,699,830 |
| 2019-07-23 | $4.63 | $4.71 | $4.63 | $4.69 | $4.48 | 7,268,810 |
| 2019-07-22 | $4.71 | $4.71 | $4.63 | $4.64 | $4.44 | 8,979,250 |
| 2019-07-19 | $4.64 | $4.72 | $4.63 | $4.68 | $4.47 | 7,131,960 |
| 2019-07-18 | $4.68 | $4.68 | $4.63 | $4.64 | $4.44 | 6,136,950 |
| 2019-07-17 | $4.68 | $4.72 | $4.66 | $4.68 | $4.47 | 8,154,550 |
| 2019-07-16 | $4.67 | $4.70 | $4.66 | $4.68 | $4.47 | 7,741,290 |
| 2019-07-15 | $4.69 | $4.75 | $4.67 | $4.74 | $4.45 | 9,997,030 |
| 2019-07-12 | $4.72 | $4.73 | $4.68 | $4.71 | $4.43 | 6,287,360 |
| 2019-07-11 | $4.70 | $4.76 | $4.68 | $4.69 | $4.41 | 6,830,020 |
| 2019-07-10 | $4.72 | $4.73 | $4.68 | $4.69 | $4.41 | 6,219,940 |
| 2019-07-09 | $4.71 | $4.76 | $4.71 | $4.72 | $4.44 | 6,810,670 |
| 2019-07-08 | $4.82 | $4.82 | $4.70 | $4.73 | $4.45 | 10,421,430 |
| 2019-07-05 | $4.83 | $4.84 | $4.79 | $4.81 | $4.52 | 5,098,160 |
| 2019-07-04 | $4.84 | $4.86 | $4.80 | $4.83 | $4.54 | 11,269,020 |
| 2019-07-03 | $4.87 | $4.87 | $4.83 | $4.84 | $4.55 | 7,321,230 |
| 2019-07-02 | $4.88 | $4.88 | $4.85 | $4.86 | $4.57 | 7,627,730 |
| 2019-07-01 | $4.85 | $4.89 | $4.84 | $4.88 | $4.59 | 10,350,540 |
| 2019-06-28 | $4.85 | $4.85 | $4.79 | $4.80 | $4.51 | 6,064,020 |
| 2019-06-27 | $4.85 | $4.89 | $4.82 | $4.85 | $4.56 | 8,315,970 |
| 2019-06-26 | $4.84 | $4.87 | $4.83 | $4.85 | $4.56 | 7,068,370 |
| 2019-06-25 | $4.90 | $4.90 | $4.80 | $4.84 | $4.55 | 10,048,440 |
| 2019-06-24 | $4.88 | $4.92 | $4.85 | $4.90 | $4.61 | 10,587,610 |
| 2019-06-21 | $4.86 | $4.90 | $4.85 | $4.87 | $4.58 | 11,884,390 |
| 2019-06-20 | $4.80 | $4.87 | $4.78 | $4.86 | $4.57 | 13,556,250 |
| 2019-06-19 | $4.86 | $4.89 | $4.78 | $4.79 | $4.50 | 13,863,530 |
| 2019-06-18 | $4.77 | $4.82 | $4.76 | $4.82 | $4.53 | 8,805,080 |
| 2019-06-17 | $4.74 | $4.80 | $4.72 | $4.78 | $4.49 | 10,243,160 |
| 2019-06-14 | $4.78 | $4.79 | $4.71 | $4.73 | $4.45 | 7,761,000 |
| 2019-06-13 | $4.77 | $4.79 | $4.73 | $4.77 | $4.48 | 10,233,520 |
| 2019-06-12 | $4.75 | $4.80 | $4.73 | $4.77 | $4.48 | 13,888,320 |
| 2019-06-11 | $4.66 | $4.76 | $4.65 | $4.76 | $4.47 | 14,685,550 |
| 2019-06-10 | $4.60 | $4.68 | $4.60 | $4.67 | $4.39 | 11,262,870 |
| 2019-06-07 | $4.60 | $4.60 | $4.60 | $4.60 | $4.32 | 0 |
| 2019-06-06 | $4.66 | $4.67 | $4.60 | $4.60 | $4.32 | 11,732,810 |
| 2019-06-05 | $4.69 | $4.71 | $4.66 | $4.67 | $4.39 | 9,249,580 |
| 2019-06-04 | $4.69 | $4.71 | $4.65 | $4.67 | $4.39 | 9,276,940 |
| 2019-06-03 | $4.78 | $4.79 | $4.69 | $4.71 | $4.43 | 15,676,520 |
| 2019-05-31 | $4.80 | $4.81 | $4.75 | $4.77 | $4.48 | 7,760,210 |
| 2019-05-30 | $4.78 | $4.81 | $4.74 | $4.80 | $4.51 | 9,829,060 |
| 2019-05-29 | $4.77 | $4.81 | $4.76 | $4.78 | $4.49 | 7,953,930 |
| 2019-05-28 | $4.80 | $4.83 | $4.76 | $4.78 | $4.49 | 10,477,300 |
| 2019-05-27 | $4.77 | $4.83 | $4.74 | $4.82 | $4.53 | 9,584,550 |
| 2019-05-24 | $4.74 | $4.79 | $4.74 | $4.77 | $4.48 | 7,828,420 |
| 2019-05-23 | $4.77 | $4.85 | $4.73 | $4.77 | $4.48 | 13,355,330 |
| 2019-05-22 | $4.84 | $4.84 | $4.77 | $4.80 | $4.51 | 8,226,920 |
| 2019-05-21 | $4.76 | $4.84 | $4.75 | $4.83 | $4.54 | 11,335,530 |
| 2019-05-20 | $4.76 | $4.80 | $4.71 | $4.76 | $4.47 | 10,781,030 |
| 2019-05-17 | $4.87 | $4.94 | $4.76 | $4.79 | $4.50 | 17,468,580 |
| 2019-05-16 | $4.85 | $4.91 | $4.83 | $4.89 | $4.60 | 17,016,910 |
| 2019-05-15 | $4.83 | $4.88 | $4.83 | $4.86 | $4.57 | 13,954,350 |
| 2019-05-14 | $4.82 | $4.87 | $4.76 | $4.83 | $4.54 | 13,303,560 |
| 2019-05-13 | $4.84 | $4.92 | $4.84 | $4.86 | $4.57 | 13,622,780 |
| 2019-05-10 | $4.82 | $4.89 | $4.78 | $4.88 | $4.59 | 16,193,970 |
| 2019-05-09 | $4.79 | $4.83 | $4.76 | $4.79 | $4.50 | 10,571,720 |
| 2019-05-08 | $4.78 | $4.88 | $4.74 | $4.82 | $4.53 | 12,237,250 |
| 2019-05-07 | $4.83 | $4.89 | $4.81 | $4.87 | $4.58 | 15,813,650 |
| 2019-05-06 | $5.03 | $5.04 | $4.72 | $4.83 | $4.54 | 33,344,890 |
| 2019-05-03 | $5.10 | $5.10 | $5.10 | $5.10 | $4.79 | 0 |
| 2019-05-02 | $5.10 | $5.10 | $5.10 | $5.10 | $4.79 | 0 |
| 2019-05-01 | $5.10 | $5.10 | $5.10 | $5.10 | $4.79 | 0 |
| 2019-04-30 | $5.03 | $5.13 | $5.03 | $5.10 | $4.79 | 15,163,870 |
| 2019-04-29 | $5.09 | $5.11 | $5.01 | $5.06 | $4.76 | 18,645,910 |
| 2019-04-26 | $5.20 | $5.20 | $5.08 | $5.09 | $4.78 | 24,767,920 |
| 2019-04-25 | $5.32 | $5.34 | $5.15 | $5.20 | $4.89 | 31,119,230 |
| 2019-04-24 | $5.30 | $5.36 | $5.27 | $5.33 | $5.01 | 28,457,810 |
| 2019-04-23 | $5.31 | $5.39 | $5.27 | $5.30 | $4.98 | 28,678,470 |
| 2019-04-22 | $5.51 | $5.51 | $5.29 | $5.31 | $4.99 | 44,177,720 |
| 2019-04-19 | $5.33 | $5.51 | $5.31 | $5.50 | $5.17 | 57,285,740 |
| 2019-04-18 | $5.33 | $5.41 | $5.30 | $5.34 | $5.02 | 30,572,650 |
| 2019-04-17 | $5.29 | $5.38 | $5.27 | $5.34 | $5.02 | 41,790,080 |
| 2019-04-16 | $5.18 | $5.31 | $5.13 | $5.29 | $4.97 | 31,728,720 |
| 2019-04-15 | $5.24 | $5.29 | $5.18 | $5.18 | $4.87 | 25,013,150 |
| 2019-04-12 | $5.18 | $5.22 | $5.15 | $5.19 | $4.88 | 19,113,700 |
| 2019-04-11 | $5.22 | $5.28 | $5.19 | $5.19 | $4.88 | 23,694,180 |
| 2019-04-10 | $5.24 | $5.27 | $5.18 | $5.22 | $4.91 | 25,206,500 |
| 2019-04-09 | $5.32 | $5.32 | $5.23 | $5.27 | $4.95 | 32,337,720 |
| 2019-04-08 | $5.35 | $5.40 | $5.24 | $5.32 | $5.00 | 46,421,600 |
| 2019-04-05 | $5.31 | $5.31 | $5.31 | $5.31 | $4.99 | 0 |
| 2019-04-04 | $5.30 | $5.38 | $5.26 | $5.31 | $4.99 | 49,691,830 |
| 2019-04-03 | $5.22 | $5.28 | $5.19 | $5.28 | $4.96 | 32,077,230 |
| 2019-04-02 | $5.25 | $5.28 | $5.20 | $5.22 | $4.91 | 27,747,550 |
| 2019-04-01 | $5.21 | $5.26 | $5.15 | $5.25 | $4.93 | 36,905,570 |
| 2019-03-29 | $4.98 | $5.13 | $4.97 | $5.12 | $4.81 | 23,637,090 |
| 2019-03-28 | $5.03 | $5.05 | $4.97 | $4.97 | $4.67 | 16,647,820 |
| 2019-03-27 | $5.03 | $5.04 | $4.98 | $5.03 | $4.73 | 16,784,450 |
| 2019-03-26 | $5.12 | $5.14 | $5.00 | $5.01 | $4.71 | 16,773,960 |
| 2019-03-25 | $5.17 | $5.19 | $5.10 | $5.11 | $4.80 | 31,734,450 |
| 2019-03-22 | $5.26 | $5.27 | $5.19 | $5.25 | $4.93 | 21,452,510 |
| 2019-03-21 | $5.24 | $5.29 | $5.24 | $5.25 | $4.93 | 18,733,370 |
| 2019-03-20 | $5.28 | $5.32 | $5.20 | $5.26 | $4.94 | 22,322,370 |
| 2019-03-19 | $5.33 | $5.34 | $5.23 | $5.26 | $4.94 | 27,492,990 |
| 2019-03-18 | $5.24 | $5.35 | $5.19 | $5.34 | $5.02 | 32,129,270 |
| 2019-03-15 | $5.19 | $5.27 | $5.19 | $5.26 | $4.94 | 15,319,720 |
| 2019-03-14 | $5.18 | $5.32 | $5.15 | $5.20 | $4.89 | 16,993,800 |
| 2019-03-13 | $5.29 | $5.31 | $5.18 | $5.21 | $4.90 | 19,806,250 |
| 2019-03-12 | $5.27 | $5.36 | $5.26 | $5.31 | $4.99 | 30,467,580 |
| 2019-03-11 | $5.13 | $5.24 | $5.13 | $5.24 | $4.92 | 22,992,820 |
| 2019-03-08 | $5.30 | $5.31 | $5.11 | $5.12 | $4.81 | 36,579,220 |
| 2019-03-07 | $5.37 | $5.45 | $5.30 | $5.40 | $5.08 | 47,750,250 |
| 2019-03-06 | $5.24 | $5.34 | $5.22 | $5.34 | $5.02 | 37,090,170 |
| 2019-03-05 | $5.22 | $5.25 | $5.15 | $5.25 | $4.93 | 28,101,570 |
| 2019-03-04 | $5.20 | $5.31 | $5.18 | $5.22 | $4.91 | 35,684,560 |
| 2019-03-01 | $5.17 | $5.20 | $5.09 | $5.19 | $4.88 | 18,260,630 |
| 2019-02-28 | $5.18 | $5.22 | $5.12 | $5.14 | $4.83 | 18,413,670 |
| 2019-02-27 | $5.14 | $5.33 | $5.11 | $5.19 | $4.88 | 41,547,640 |
| 2019-02-26 | $5.06 | $5.32 | $5.02 | $5.18 | $4.87 | 62,930,750 |
| 2019-02-25 | $4.86 | $5.05 | $4.85 | $5.04 | $4.74 | 53,408,940 |
| 2019-02-22 | $4.80 | $4.85 | $4.77 | $4.85 | $4.56 | 15,562,380 |
| 2019-02-21 | $4.87 | $4.87 | $4.80 | $4.81 | $4.52 | 21,957,190 |
| 2019-02-20 | $4.80 | $4.88 | $4.78 | $4.87 | $4.58 | 22,681,380 |
| 2019-02-19 | $4.80 | $4.83 | $4.75 | $4.80 | $4.51 | 17,754,130 |
| 2019-02-18 | $4.73 | $4.81 | $4.72 | $4.81 | $4.52 | 17,507,000 |
| 2019-02-15 | $4.76 | $4.77 | $4.70 | $4.71 | $4.43 | 13,305,800 |
| 2019-02-14 | $4.79 | $4.79 | $4.75 | $4.76 | $4.47 | 10,260,420 |
| 2019-02-13 | $4.73 | $4.80 | $4.70 | $4.79 | $4.50 | 17,294,860 |
| 2019-02-12 | $4.69 | $4.73 | $4.67 | $4.73 | $4.45 | 13,520,270 |
| 2019-02-11 | $4.64 | $4.70 | $4.63 | $4.69 | $4.41 | 15,255,290 |
| 2019-02-08 | $4.65 | $4.65 | $4.65 | $4.65 | $4.37 | 0 |
| 2019-02-07 | $4.65 | $4.65 | $4.65 | $4.65 | $4.37 | 0 |
| 2019-02-06 | $4.65 | $4.65 | $4.65 | $4.65 | $4.37 | 0 |
| 2019-02-05 | $4.65 | $4.65 | $4.65 | $4.65 | $4.37 | 0 |
| 2019-02-04 | $4.65 | $4.65 | $4.65 | $4.65 | $4.37 | 0 |
| 2019-02-01 | $4.61 | $4.65 | $4.60 | $4.65 | $4.37 | 14,585,820 |
| 2019-01-31 | $4.59 | $4.66 | $4.59 | $4.61 | $4.33 | 10,045,350 |
| 2019-01-30 | $4.63 | $4.66 | $4.59 | $4.60 | $4.32 | 9,036,310 |
| 2019-01-29 | $4.70 | $4.71 | $4.60 | $4.63 | $4.35 | 12,007,480 |
| 2019-01-28 | $4.72 | $4.75 | $4.68 | $4.69 | $4.41 | 13,715,700 |
| 2019-01-25 | $4.73 | $4.76 | $4.71 | $4.71 | $4.43 | 9,112,560 |
| 2019-01-24 | $4.74 | $4.78 | $4.71 | $4.74 | $4.45 | 7,724,880 |
| 2019-01-23 | $4.78 | $4.80 | $4.74 | $4.75 | $4.46 | 7,790,260 |
| 2019-01-22 | $4.85 | $4.86 | $4.77 | $4.79 | $4.50 | 10,424,130 |
| 2019-01-21 | $4.85 | $4.88 | $4.81 | $4.84 | $4.55 | 10,964,360 |
| 2019-01-18 | $4.82 | $4.88 | $4.80 | $4.84 | $4.55 | 12,931,780 |
| 2019-01-17 | $4.78 | $4.86 | $4.76 | $4.80 | $4.51 | 11,695,680 |
| 2019-01-16 | $4.79 | $4.82 | $4.75 | $4.79 | $4.50 | 7,698,600 |
| 2019-01-15 | $4.77 | $4.80 | $4.74 | $4.79 | $4.50 | 7,488,250 |
| 2019-01-14 | $4.78 | $4.88 | $4.73 | $4.76 | $4.47 | 11,497,080 |
| 2019-01-11 | $4.77 | $4.82 | $4.75 | $4.79 | $4.50 | 6,004,280 |
| 2019-01-10 | $4.81 | $4.84 | $4.75 | $4.78 | $4.49 | 7,029,190 |
| 2019-01-09 | $4.81 | $4.86 | $4.80 | $4.80 | $4.51 | 7,459,570 |
| 2019-01-08 | $4.79 | $4.81 | $4.76 | $4.78 | $4.49 | 7,239,720 |
| 2019-01-07 | $4.75 | $4.81 | $4.74 | $4.79 | $4.50 | 8,877,120 |
| 2019-01-04 | $4.65 | $4.75 | $4.64 | $4.74 | $4.45 | 6,410,330 |
| 2019-01-03 | $4.61 | $4.70 | $4.60 | $4.67 | $4.39 | 7,298,160 |
| 2019-01-02 | $4.66 | $4.69 | $4.60 | $4.63 | $4.35 | 6,667,210 |
| 2019-01-01 | $4.65 | $4.65 | $4.65 | $4.65 | $4.37 | 0 |
| 2018-12-31 | $4.65 | $4.65 | $4.65 | $4.65 | $4.37 | 0 |
| 2018-12-28 | $4.62 | $4.69 | $4.62 | $4.65 | $4.37 | 7,343,510 |
| 2018-12-27 | $4.63 | $4.71 | $4.62 | $4.62 | $4.34 | 10,726,540 |
| 2018-12-26 | $4.62 | $4.69 | $4.56 | $4.58 | $4.30 | 9,953,770 |
| 2018-12-25 | $4.74 | $4.74 | $4.58 | $4.65 | $4.37 | 9,894,560 |
| 2018-12-24 | $4.75 | $4.78 | $4.73 | $4.76 | $4.47 | 6,407,470 |
| 2018-12-21 | $4.74 | $4.78 | $4.74 | $4.77 | $4.48 | 5,052,840 |
| 2018-12-20 | $4.77 | $4.79 | $4.74 | $4.77 | $4.48 | 7,550,680 |
| 2018-12-19 | $4.79 | $4.81 | $4.77 | $4.77 | $4.48 | 4,591,900 |
| 2018-12-18 | $4.84 | $4.86 | $4.78 | $4.80 | $4.51 | 8,522,310 |
| 2018-12-17 | $4.90 | $4.90 | $4.82 | $4.85 | $4.56 | 8,089,120 |
| 2018-12-14 | $4.92 | $4.94 | $4.90 | $4.90 | $4.61 | 5,952,780 |
| 2018-12-13 | $4.91 | $4.96 | $4.87 | $4.92 | $4.62 | 5,795,870 |
| 2018-12-12 | $4.92 | $4.92 | $4.88 | $4.90 | $4.61 | 2,996,580 |
| 2018-12-11 | $4.91 | $4.93 | $4.88 | $4.89 | $4.60 | 3,278,440 |
| 2018-12-10 | $4.88 | $4.93 | $4.87 | $4.89 | $4.60 | 5,899,300 |
| 2018-12-07 | $4.89 | $4.93 | $4.86 | $4.93 | $4.63 | 7,388,680 |
| 2018-12-06 | $4.92 | $4.94 | $4.88 | $4.88 | $4.59 | 6,270,130 |
| 2018-12-05 | $4.95 | $4.99 | $4.91 | $4.94 | $4.64 | 6,783,360 |
| 2018-12-04 | $4.99 | $5.03 | $4.96 | $5.02 | $4.72 | 8,223,040 |
| 2018-12-03 | $5.01 | $5.05 | $4.97 | $4.99 | $4.69 | 10,609,650 |
| 2018-11-30 | $4.90 | $4.95 | $4.85 | $4.91 | $4.61 | 6,550,160 |
| 2018-11-29 | $4.95 | $5.00 | $4.88 | $4.90 | $4.61 | 7,155,840 |
| 2018-11-28 | $4.93 | $4.95 | $4.87 | $4.94 | $4.64 | 6,114,930 |
| 2018-11-27 | $4.97 | $4.98 | $4.90 | $4.92 | $4.62 | 7,003,350 |
| 2018-11-26 | $4.92 | $5.01 | $4.91 | $4.93 | $4.63 | 6,758,520 |
| 2018-11-23 | $5.08 | $5.09 | $4.93 | $4.93 | $4.63 | 12,483,480 |
| 2018-11-22 | $5.10 | $5.14 | $5.07 | $5.09 | $4.78 | 5,300,150 |
| 2018-11-21 | $5.07 | $5.12 | $5.01 | $5.10 | $4.79 | 10,938,230 |
| 2018-11-20 | $5.23 | $5.24 | $5.14 | $5.16 | $4.85 | 12,788,590 |
| 2018-11-19 | $5.22 | $5.27 | $5.19 | $5.27 | $4.95 | 14,822,230 |
| 2018-11-16 | $5.23 | $5.27 | $5.19 | $5.21 | $4.90 | 13,973,720 |
| 2018-11-15 | $5.17 | $5.23 | $5.15 | $5.22 | $4.91 | 13,552,000 |
| 2018-11-14 | $5.20 | $5.23 | $5.15 | $5.16 | $4.85 | 13,535,660 |
| 2018-11-13 | $5.21 | $5.24 | $5.15 | $5.24 | $4.92 | 14,238,340 |
| 2018-11-12 | $5.16 | $5.24 | $5.15 | $5.24 | $4.92 | 9,229,030 |
| 2018-11-09 | $5.16 | $5.25 | $5.14 | $5.17 | $4.86 | 9,558,830 |
| 2018-11-08 | $5.24 | $5.29 | $5.18 | $5.20 | $4.89 | 8,440,220 |
| 2018-11-07 | $5.26 | $5.30 | $5.21 | $5.22 | $4.91 | 8,303,510 |
| 2018-11-06 | $5.35 | $5.36 | $5.22 | $5.26 | $4.94 | 9,673,190 |
| 2018-11-05 | $5.30 | $5.37 | $5.28 | $5.35 | $5.03 | 14,069,580 |
| 2018-11-02 | $5.36 | $5.36 | $5.24 | $5.31 | $4.99 | 15,898,920 |
| 2018-11-01 | $5.27 | $5.35 | $5.20 | $5.25 | $4.93 | 14,434,340 |
| 2018-10-31 | $5.19 | $5.31 | $5.19 | $5.25 | $4.93 | 11,665,240 |
| 2018-10-30 | $5.23 | $5.35 | $5.12 | $5.27 | $4.95 | 19,634,640 |
| 2018-10-29 | $5.33 | $5.36 | $5.20 | $5.26 | $4.94 | 14,399,600 |
| 2018-10-26 | $5.22 | $5.45 | $5.18 | $5.33 | $5.01 | 26,551,470 |
| 2018-10-25 | $5.07 | $5.23 | $5.03 | $5.22 | $4.91 | 14,972,340 |
| 2018-10-24 | $4.98 | $5.16 | $4.97 | $5.15 | $4.84 | 15,196,590 |
| 2018-10-23 | $5.08 | $5.08 | $4.90 | $5.01 | $4.71 | 10,733,410 |
| 2018-10-22 | $4.80 | $5.05 | $4.77 | $5.03 | $4.73 | 14,749,280 |
| 2018-10-19 | $4.70 | $4.81 | $4.58 | $4.78 | $4.49 | 13,199,950 |
| 2018-10-18 | $5.09 | $5.09 | $4.69 | $4.72 | $4.44 | 21,306,330 |
| 2018-10-17 | $5.09 | $5.10 | $5.02 | $5.10 | $4.79 | 10,987,190 |
| 2018-10-16 | $5.03 | $5.09 | $4.99 | $5.05 | $4.75 | 14,612,160 |
| 2018-10-15 | $5.09 | $5.10 | $4.97 | $4.98 | $4.68 | 12,728,910 |
| 2018-10-12 | $4.97 | $5.11 | $4.94 | $5.10 | $4.79 | 12,916,790 |
| 2018-10-11 | $5.16 | $5.23 | $4.98 | $5.03 | $4.73 | 19,342,320 |
| 2018-10-10 | $5.29 | $5.34 | $5.23 | $5.31 | $4.99 | 10,969,180 |
| 2018-10-09 | $5.24 | $5.34 | $5.21 | $5.28 | $4.96 | 15,999,200 |
| 2018-10-08 | $5.20 | $5.34 | $5.19 | $5.24 | $4.92 | 15,535,060 |
| 2018-10-05 | $5.28 | $5.28 | $5.28 | $5.28 | $4.96 | 0 |
| 2018-10-04 | $5.28 | $5.28 | $5.28 | $5.28 | $4.96 | 0 |
| 2018-10-03 | $5.28 | $5.28 | $5.28 | $5.28 | $4.96 | 0 |
| 2018-10-02 | $5.28 | $5.28 | $5.28 | $5.28 | $4.96 | 0 |
| 2018-10-01 | $5.28 | $5.28 | $5.28 | $5.28 | $4.96 | 0 |
| 2018-09-28 | $5.25 | $5.33 | $5.24 | $5.28 | $4.96 | 15,001,460 |
| 2018-09-27 | $5.24 | $5.28 | $5.21 | $5.26 | $4.94 | 13,381,330 |
| 2018-09-26 | $5.21 | $5.29 | $5.17 | $5.23 | $4.92 | 14,747,650 |
| 2018-09-25 | $5.16 | $5.25 | $5.14 | $5.20 | $4.89 | 13,350,480 |
| 2018-09-24 | $5.17 | $5.17 | $5.17 | $5.17 | $4.86 | 0 |
| 2018-09-21 | $5.05 | $5.18 | $5.02 | $5.17 | $4.86 | 14,721,220 |
| 2018-09-20 | $5.12 | $5.12 | $5.03 | $5.05 | $4.75 | 10,970,890 |
| 2018-09-19 | $5.04 | $5.13 | $5.03 | $5.11 | $4.80 | 11,216,390 |
| 2018-09-18 | $5.00 | $5.08 | $4.96 | $5.06 | $4.76 | 10,414,590 |
| 2018-09-17 | $5.01 | $5.05 | $4.95 | $5.03 | $4.73 | 9,878,050 |
| 2018-09-14 | $5.04 | $5.05 | $5.00 | $5.02 | $4.72 | 6,199,700 |
| 2018-09-13 | $5.01 | $5.05 | $4.97 | $5.05 | $4.75 | 5,829,580 |
| 2018-09-12 | $4.98 | $5.03 | $4.95 | $5.00 | $4.70 | 4,617,030 |
| 2018-09-11 | $5.02 | $5.06 | $4.95 | $4.98 | $4.68 | 7,542,260 |
| 2018-09-10 | $5.14 | $5.16 | $5.02 | $5.04 | $4.74 | 11,471,010 |
| 2018-09-07 | $5.05 | $5.14 | $5.03 | $5.09 | $4.78 | 14,068,310 |
| 2018-09-06 | $4.97 | $5.06 | $4.96 | $4.99 | $4.69 | 8,117,900 |
| 2018-09-05 | $5.13 | $5.14 | $4.98 | $4.99 | $4.69 | 9,944,950 |
| 2018-09-04 | $5.13 | $5.16 | $5.09 | $5.13 | $4.82 | 10,898,920 |
| 2018-09-03 | $5.03 | $5.16 | $5.01 | $5.14 | $4.83 | 15,631,600 |
| 2018-08-31 | $5.07 | $5.07 | $4.99 | $5.01 | $4.71 | 8,289,090 |
| 2018-08-30 | $5.14 | $5.18 | $5.06 | $5.07 | $4.77 | 8,175,770 |
| 2018-08-29 | $5.09 | $5.15 | $5.05 | $5.09 | $4.78 | 10,978,260 |
| 2018-08-28 | $5.07 | $5.12 | $5.04 | $5.09 | $4.78 | 14,427,730 |
| 2018-08-27 | $5.01 | $5.07 | $5.00 | $5.07 | $4.77 | 14,954,980 |
| 2018-08-24 | $4.95 | $5.03 | $4.93 | $5.01 | $4.71 | 8,236,830 |
| 2018-08-23 | $4.98 | $4.99 | $4.90 | $4.95 | $4.65 | 7,616,300 |
| 2018-08-22 | $4.96 | $5.03 | $4.92 | $4.97 | $4.67 | 9,594,660 |
| 2018-08-21 | $4.89 | $4.96 | $4.87 | $4.95 | $4.65 | 8,023,080 |
| 2018-08-20 | $4.86 | $4.92 | $4.81 | $4.90 | $4.61 | 7,574,340 |
| 2018-08-17 | $4.91 | $4.95 | $4.84 | $4.87 | $4.58 | 9,963,330 |
| 2018-08-16 | $4.90 | $4.94 | $4.82 | $4.87 | $4.58 | 7,996,000 |
| 2018-08-15 | $5.04 | $5.06 | $4.92 | $4.92 | $4.62 | 11,254,860 |
| 2018-08-14 | $4.95 | $5.06 | $4.94 | $5.05 | $4.75 | 13,751,920 |
| 2018-08-13 | $4.97 | $4.98 | $4.88 | $4.96 | $4.66 | 13,953,200 |
| 2018-08-10 | $5.04 | $5.04 | $4.95 | $5.00 | $4.70 | 10,499,710 |
| 2018-08-09 | $4.97 | $5.06 | $4.93 | $5.02 | $4.72 | 13,020,230 |
| 2018-08-08 | $5.04 | $5.08 | $4.98 | $5.00 | $4.70 | 15,867,100 |
| 2018-08-07 | $4.95 | $5.10 | $4.94 | $5.09 | $4.78 | 26,108,300 |
| 2018-08-06 | $5.00 | $5.07 | $4.91 | $4.98 | $4.68 | 21,026,580 |
| 2018-08-03 | $4.78 | $5.23 | $4.77 | $5.01 | $4.71 | 42,049,090 |
| 2018-08-02 | $4.85 | $4.87 | $4.70 | $4.75 | $4.46 | 12,226,110 |
| 2018-08-01 | $4.97 | $5.03 | $4.86 | $4.87 | $4.58 | 10,074,980 |
| 2018-07-31 | $4.98 | $5.00 | $4.90 | $4.98 | $4.68 | 8,795,960 |
| 2018-07-30 | $4.97 | $5.02 | $4.93 | $4.98 | $4.68 | 11,259,420 |
| 2018-07-27 | $4.91 | $5.01 | $4.91 | $4.93 | $4.63 | 9,490,700 |
| 2018-07-26 | $4.94 | $4.97 | $4.89 | $4.92 | $4.62 | 8,872,670 |
| 2018-07-25 | $4.92 | $4.95 | $4.89 | $4.94 | $4.64 | 11,951,110 |
| 2018-07-24 | $4.81 | $4.96 | $4.81 | $4.92 | $4.62 | 15,976,070 |
| 2018-07-23 | $4.70 | $4.81 | $4.67 | $4.80 | $4.51 | 11,559,400 |
| 2018-07-20 | $4.61 | $4.67 | $4.54 | $4.66 | $4.38 | 7,181,340 |
| 2018-07-19 | $4.59 | $4.63 | $4.58 | $4.60 | $4.32 | 4,580,610 |
| 2018-07-18 | $4.65 | $4.65 | $4.58 | $4.59 | $4.31 | 7,080,140 |
| 2018-07-17 | $4.70 | $4.71 | $4.64 | $4.69 | $4.36 | 5,653,310 |
| 2018-07-16 | $4.69 | $4.73 | $4.66 | $4.69 | $4.36 | 6,532,860 |
| 2018-07-13 | $4.66 | $4.68 | $4.62 | $4.66 | $4.33 | 5,938,330 |
| 2018-07-12 | $4.59 | $4.69 | $4.59 | $4.67 | $4.34 | 7,867,490 |
| 2018-07-11 | $4.58 | $4.61 | $4.53 | $4.59 | $4.27 | 7,123,290 |
| 2018-07-10 | $4.63 | $4.68 | $4.61 | $4.65 | $4.32 | 7,201,600 |
| 2018-07-09 | $4.53 | $4.64 | $4.53 | $4.63 | $4.30 | 7,773,740 |
| 2018-07-06 | $4.57 | $4.61 | $4.40 | $4.55 | $4.23 | 9,977,320 |
| 2018-07-05 | $4.74 | $4.74 | $4.55 | $4.56 | $4.24 | 12,844,270 |
| 2018-07-04 | $4.71 | $4.77 | $4.71 | $4.75 | $4.42 | 8,870,770 |
| 2018-07-03 | $4.69 | $4.75 | $4.64 | $4.73 | $4.40 | 9,808,660 |
| 2018-07-02 | $4.81 | $4.83 | $4.70 | $4.70 | $4.37 | 10,677,600 |
| 2018-06-29 | $4.77 | $4.84 | $4.70 | $4.83 | $4.49 | 10,516,580 |
| 2018-06-28 | $4.83 | $4.85 | $4.72 | $4.76 | $4.43 | 9,860,400 |
| 2018-06-27 | $4.87 | $4.91 | $4.76 | $4.80 | $4.46 | 8,642,850 |
| 2018-06-26 | $4.88 | $4.92 | $4.70 | $4.86 | $4.52 | 9,034,350 |
| 2018-06-25 | $4.96 | $4.98 | $4.88 | $4.91 | $4.56 | 10,014,510 |
| 2018-06-22 | $4.73 | $4.93 | $4.71 | $4.91 | $4.56 | 10,794,170 |
| 2018-06-21 | $4.81 | $4.95 | $4.78 | $4.81 | $4.47 | 18,312,180 |
| 2018-06-20 | $4.68 | $4.82 | $4.68 | $4.80 | $4.46 | 13,116,940 |
| 2018-06-19 | $4.98 | $4.99 | $4.61 | $4.75 | $4.42 | 21,173,650 |
| 2018-06-18 | $5.03 | $5.03 | $5.03 | $5.03 | $4.68 | 0 |
| 2018-06-15 | $4.96 | $5.05 | $4.94 | $5.03 | $4.68 | 16,518,850 |
| 2018-06-14 | $4.93 | $4.98 | $4.92 | $4.96 | $4.61 | 8,537,580 |
| 2018-06-13 | $4.95 | $4.97 | $4.89 | $4.95 | $4.60 | 9,916,900 |
| 2018-06-12 | $4.91 | $5.01 | $4.88 | $4.97 | $4.62 | 13,145,450 |
| 2018-06-11 | $4.89 | $4.93 | $4.87 | $4.89 | $4.55 | 11,978,560 |
| 2018-06-08 | $5.04 | $5.05 | $4.89 | $4.91 | $4.56 | 15,108,210 |
| 2018-06-07 | $5.03 | $5.09 | $5.01 | $5.05 | $4.70 | 12,422,680 |
| 2018-06-06 | $4.97 | $5.04 | $4.94 | $5.02 | $4.67 | 13,126,510 |
| 2018-06-05 | $4.97 | $4.99 | $4.93 | $4.97 | $4.62 | 7,703,290 |
| 2018-06-04 | $4.97 | $4.99 | $4.95 | $4.97 | $4.62 | 8,355,960 |
| 2018-06-01 | $4.90 | $5.02 | $4.90 | $4.94 | $4.59 | 10,386,470 |
| 2018-05-31 | $4.92 | $4.94 | $4.88 | $4.92 | $4.57 | 8,202,330 |
| 2018-05-30 | $5.00 | $5.00 | $4.86 | $4.87 | $4.53 | 14,037,550 |
| 2018-05-29 | $5.06 | $5.11 | $5.02 | $5.04 | $4.69 | 7,320,550 |
| 2018-05-28 | $5.03 | $5.09 | $5.01 | $5.06 | $4.70 | 7,002,620 |
| 2018-05-25 | $5.08 | $5.10 | $5.00 | $5.03 | $4.68 | 8,669,300 |
| 2018-05-24 | $5.13 | $5.14 | $5.06 | $5.07 | $4.71 | 9,049,250 |
| 2018-05-23 | $5.25 | $5.25 | $5.12 | $5.13 | $4.77 | 14,631,050 |
| 2018-05-22 | $5.30 | $5.30 | $5.24 | $5.27 | $4.90 | 9,695,150 |
| 2018-05-21 | $5.30 | $5.31 | $5.25 | $5.29 | $4.92 | 11,956,120 |
| 2018-05-18 | $5.13 | $5.31 | $5.12 | $5.30 | $4.93 | 20,962,080 |
| 2018-05-17 | $5.18 | $5.20 | $5.12 | $5.13 | $4.77 | 9,076,770 |
| 2018-05-16 | $5.16 | $5.26 | $5.15 | $5.19 | $4.83 | 9,566,020 |
| 2018-05-15 | $5.17 | $5.20 | $5.12 | $5.17 | $4.81 | 9,080,800 |
| 2018-05-14 | $5.22 | $5.24 | $5.13 | $5.16 | $4.80 | 9,766,070 |
| 2018-05-11 | $5.22 | $5.25 | $5.17 | $5.22 | $4.85 | 8,589,050 |
| 2018-05-10 | $5.19 | $5.24 | $5.17 | $5.22 | $4.85 | 12,242,500 |
| 2018-05-09 | $5.18 | $5.20 | $5.15 | $5.18 | $4.82 | 9,465,980 |
| 2018-05-08 | $5.18 | $5.19 | $5.14 | $5.18 | $4.82 | 12,051,450 |
| 2018-05-07 | $5.10 | $5.17 | $5.09 | $5.16 | $4.80 | 15,822,640 |
| 2018-05-04 | $5.04 | $5.10 | $5.02 | $5.09 | $4.73 | 10,719,890 |
| 2018-05-03 | $5.03 | $5.06 | $4.98 | $5.05 | $4.70 | 8,872,200 |
| 2018-05-02 | $5.00 | $5.06 | $4.96 | $5.03 | $4.68 | 8,487,530 |
| 2018-05-01 | $4.99 | $4.99 | $4.99 | $4.99 | $4.64 | 0 |
| 2018-04-30 | $4.99 | $4.99 | $4.99 | $4.99 | $4.64 | 0 |
| 2018-04-27 | $4.95 | $5.01 | $4.94 | $4.99 | $4.64 | 6,764,290 |
| 2018-04-26 | $5.02 | $5.03 | $4.92 | $4.94 | $4.59 | 5,903,390 |
| 2018-04-25 | $5.01 | $5.03 | $4.98 | $5.02 | $4.67 | 5,765,910 |
| 2018-04-24 | $4.94 | $5.04 | $4.94 | $5.02 | $4.67 | 9,111,980 |
| 2018-04-23 | $4.92 | $4.95 | $4.90 | $4.94 | $4.59 | 5,701,060 |
| 2018-04-20 | $5.00 | $5.01 | $4.92 | $4.93 | $4.58 | 8,169,890 |
| 2018-04-19 | $4.98 | $5.03 | $4.98 | $5.02 | $4.67 | 9,445,650 |
| 2018-04-18 | $4.99 | $5.01 | $4.91 | $4.98 | $4.63 | 10,787,800 |
| 2018-04-17 | $4.98 | $5.02 | $4.96 | $4.96 | $4.61 | 8,412,470 |
| 2018-04-16 | $5.05 | $5.09 | $4.97 | $4.98 | $4.63 | 9,471,430 |
| 2018-04-13 | $5.06 | $5.12 | $5.04 | $5.06 | $4.70 | 7,592,360 |
| 2018-04-12 | $5.10 | $5.11 | $5.02 | $5.04 | $4.69 | 8,983,650 |
| 2018-04-11 | $5.13 | $5.17 | $5.10 | $5.11 | $4.75 | 9,772,000 |
| 2018-04-10 | $5.03 | $5.12 | $5.03 | $5.12 | $4.76 | 8,000,820 |
| 2018-04-09 | $5.00 | $5.04 | $4.96 | $5.04 | $4.69 | 6,509,660 |
| 2018-04-06 | $5.00 | $5.00 | $5.00 | $5.00 | $4.65 | 0 |
| 2018-04-05 | $5.00 | $5.00 | $5.00 | $5.00 | $4.65 | 0 |
| 2018-04-04 | $5.04 | $5.06 | $5.00 | $5.00 | $4.65 | 6,087,320 |
| 2018-04-03 | $5.07 | $5.07 | $5.00 | $5.02 | $4.67 | 8,763,510 |
| 2018-04-02 | $5.12 | $5.16 | $5.10 | $5.11 | $4.75 | 7,465,540 |
| 2018-03-30 | $5.14 | $5.14 | $5.08 | $5.11 | $4.75 | 7,977,880 |
| 2018-03-29 | $5.05 | $5.14 | $5.00 | $5.13 | $4.77 | 10,426,840 |
| 2018-03-28 | $5.09 | $5.11 | $5.02 | $5.04 | $4.69 | 9,087,480 |
| 2018-03-27 | $5.13 | $5.16 | $5.09 | $5.13 | $4.77 | 10,505,960 |
| 2018-03-26 | $5.09 | $5.09 | $4.95 | $5.08 | $4.72 | 13,756,300 |
| 2018-03-23 | $5.26 | $5.28 | $5.00 | $5.14 | $4.78 | 22,650,930 |
| 2018-03-22 | $5.42 | $5.46 | $5.34 | $5.36 | $4.98 | 10,481,920 |
| 2018-03-21 | $5.48 | $5.49 | $5.41 | $5.42 | $5.04 | 13,425,710 |
| 2018-03-20 | $5.43 | $5.51 | $5.39 | $5.50 | $5.11 | 6,140,460 |
| 2018-03-19 | $5.58 | $5.58 | $5.41 | $5.46 | $5.08 | 12,107,700 |
| 2018-03-16 | $5.64 | $5.65 | $5.59 | $5.60 | $5.21 | 4,964,290 |
| 2018-03-15 | $5.66 | $5.66 | $5.60 | $5.65 | $5.25 | 7,083,730 |
| 2018-03-14 | $5.65 | $5.70 | $5.62 | $5.66 | $5.26 | 6,358,400 |
| 2018-03-13 | $5.73 | $5.74 | $5.65 | $5.66 | $5.26 | 9,640,090 |
| 2018-03-12 | $5.69 | $5.75 | $5.66 | $5.74 | $5.34 | 13,285,690 |
| 2018-03-09 | $5.67 | $5.69 | $5.61 | $5.68 | $5.28 | 7,660,260 |
| 2018-03-08 | $5.62 | $5.71 | $5.61 | $5.66 | $5.26 | 6,697,650 |
| 2018-03-07 | $5.72 | $5.75 | $5.63 | $5.63 | $5.23 | 10,626,340 |
| 2018-03-06 | $5.56 | $5.77 | $5.55 | $5.76 | $5.36 | 19,458,160 |
| 2018-03-05 | $5.64 | $5.66 | $5.53 | $5.54 | $5.15 | 8,166,240 |
| 2018-03-02 | $5.60 | $5.62 | $5.55 | $5.57 | $5.18 | 7,191,630 |
| 2018-03-01 | $5.57 | $5.66 | $5.56 | $5.61 | $5.22 | 10,152,980 |
| 2018-02-28 | $5.55 | $5.68 | $5.52 | $5.63 | $5.23 | 14,268,700 |
| 2018-02-27 | $5.70 | $5.70 | $5.57 | $5.58 | $5.19 | 15,329,440 |
| 2018-02-26 | $5.73 | $5.73 | $5.60 | $5.70 | $5.30 | 17,706,290 |
| 2018-02-23 | $5.54 | $5.66 | $5.54 | $5.63 | $5.23 | 17,313,540 |
| 2018-02-22 | $5.48 | $5.54 | $5.48 | $5.53 | $5.14 | 13,146,370 |
| 2018-02-21 | $5.44 | $5.44 | $5.44 | $5.44 | $5.06 | 0 |
| 2018-02-20 | $5.44 | $5.44 | $5.44 | $5.44 | $5.06 | 0 |
| 2018-02-19 | $5.44 | $5.44 | $5.44 | $5.44 | $5.06 | 0 |
| 2018-02-16 | $5.44 | $5.44 | $5.44 | $5.44 | $5.06 | 0 |
| 2018-02-15 | $5.44 | $5.44 | $5.44 | $5.44 | $5.06 | 0 |
| 2018-02-14 | $5.42 | $5.45 | $5.38 | $5.44 | $5.06 | 11,090,790 |
| 2018-02-13 | $5.46 | $5.49 | $5.40 | $5.41 | $5.03 | 18,807,610 |
| 2018-02-12 | $5.40 | $5.43 | $5.33 | $5.40 | $5.02 | 20,606,630 |
| 2018-02-09 | $5.68 | $5.75 | $5.27 | $5.35 | $4.97 | 44,920,390 |
| 2018-02-08 | $6.02 | $6.09 | $5.76 | $5.86 | $5.45 | 36,910,740 |
| 2018-02-07 | $6.20 | $6.35 | $6.09 | $6.10 | $5.67 | 45,738,920 |
| 2018-02-06 | $6.19 | $6.35 | $6.05 | $6.06 | $5.63 | 39,241,060 |
| 2018-02-05 | $6.08 | $6.42 | $6.06 | $6.33 | $5.89 | 48,526,650 |
| 2018-02-02 | $5.89 | $6.19 | $5.82 | $6.15 | $5.72 | 40,924,760 |
| 2018-02-01 | $6.16 | $6.24 | $5.89 | $5.90 | $5.49 | 28,071,720 |
| 2018-01-31 | $6.23 | $6.23 | $6.11 | $6.15 | $5.72 | 17,712,540 |
| 2018-01-30 | $6.30 | $6.41 | $6.24 | $6.27 | $5.83 | 28,925,920 |
| 2018-01-29 | $6.28 | $6.45 | $6.26 | $6.34 | $5.89 | 39,786,550 |
| 2018-01-26 | $6.25 | $6.29 | $6.17 | $6.23 | $5.79 | 14,993,880 |
| 2018-01-25 | $6.17 | $6.38 | $6.17 | $6.26 | $5.82 | 28,614,420 |
| 2018-01-24 | $6.16 | $6.17 | $6.09 | $6.15 | $5.72 | 16,048,390 |
| 2018-01-23 | $6.16 | $6.17 | $6.10 | $6.16 | $5.73 | 15,642,330 |
| 2018-01-22 | $6.13 | $6.24 | $6.12 | $6.15 | $5.72 | 21,937,960 |
| 2018-01-19 | $6.12 | $6.16 | $6.08 | $6.13 | $5.70 | 17,050,010 |
| 2018-01-18 | $6.12 | $6.19 | $6.07 | $6.14 | $5.71 | 18,407,810 |
| 2018-01-17 | $6.05 | $6.13 | $5.96 | $6.12 | $5.69 | 22,686,870 |
| 2018-01-16 | $5.94 | $6.04 | $5.91 | $6.02 | $5.60 | 15,742,570 |
| 2018-01-15 | $6.04 | $6.05 | $5.89 | $5.90 | $5.49 | 23,292,190 |
| 2018-01-12 | $6.01 | $6.12 | $5.99 | $6.04 | $5.62 | 18,040,000 |
| 2018-01-11 | $6.10 | $6.13 | $5.99 | $6.01 | $5.59 | 21,670,720 |
| 2018-01-10 | $6.15 | $6.19 | $6.05 | $6.10 | $5.67 | 22,847,790 |
| 2018-01-09 | $6.16 | $6.25 | $6.07 | $6.15 | $5.72 | 28,992,060 |
| 2018-01-08 | $5.98 | $6.21 | $5.98 | $6.12 | $5.69 | 43,012,640 |
| 2018-01-05 | $5.90 | $5.99 | $5.84 | $5.96 | $5.54 | 23,067,210 |
| 2018-01-04 | $5.79 | $5.92 | $5.79 | $5.91 | $5.49 | 24,745,290 |
| 2018-01-03 | $5.81 | $5.88 | $5.79 | $5.81 | $5.40 | 20,665,110 |
| 2018-01-02 | $5.72 | $5.83 | $5.71 | $5.83 | $5.42 | 19,142,480 |
| 2018-01-01 | $5.72 | $5.72 | $5.72 | $5.72 | $5.32 | 0 |
| 2017-12-29 | $5.74 | $5.76 | $5.68 | $5.72 | $5.32 | 9,923,920 |
| 2017-12-28 | $5.64 | $5.76 | $5.62 | $5.71 | $5.31 | 15,098,030 |
| 2017-12-27 | $5.59 | $5.75 | $5.58 | $5.64 | $5.24 | 13,249,090 |
| 2017-12-26 | $5.58 | $5.62 | $5.53 | $5.62 | $5.23 | 9,983,740 |
| 2017-12-25 | $5.66 | $5.68 | $5.57 | $5.58 | $5.19 | 8,765,100 |
| 2017-12-22 | $5.66 | $5.71 | $5.65 | $5.66 | $5.26 | 7,694,260 |
| 2017-12-21 | $5.71 | $5.71 | $5.59 | $5.66 | $5.26 | 8,558,820 |
| 2017-12-20 | $5.75 | $5.78 | $5.68 | $5.71 | $5.31 | 9,676,400 |
| 2017-12-19 | $5.76 | $5.77 | $5.71 | $5.75 | $5.35 | 8,059,970 |
| 2017-12-18 | $5.66 | $5.77 | $5.65 | $5.76 | $5.36 | 14,033,060 |
| 2017-12-15 | $5.71 | $5.72 | $5.62 | $5.63 | $5.23 | 7,407,300 |
| 2017-12-14 | $5.66 | $5.74 | $5.66 | $5.71 | $5.31 | 8,107,210 |
| 2017-12-13 | $5.73 | $5.75 | $5.66 | $5.71 | $5.31 | 10,702,800 |
| 2017-12-12 | $5.85 | $5.86 | $5.72 | $5.73 | $5.33 | 10,351,510 |
| 2017-12-11 | $5.85 | $5.86 | $5.80 | $5.84 | $5.43 | 10,707,720 |
| 2017-12-08 | $5.83 | $5.89 | $5.77 | $5.85 | $5.44 | 18,398,620 |
| 2017-12-07 | $5.82 | $5.93 | $5.79 | $5.84 | $5.43 | 15,774,740 |
| 2017-12-06 | $5.78 | $5.85 | $5.67 | $5.84 | $5.43 | 14,074,320 |
| 2017-12-05 | $5.87 | $5.88 | $5.73 | $5.74 | $5.34 | 10,801,820 |
| 2017-12-04 | $5.87 | $5.95 | $5.86 | $5.88 | $5.47 | 12,141,500 |
| 2017-12-01 | $5.88 | $5.88 | $5.80 | $5.86 | $5.45 | 8,467,870 |
| 2017-11-30 | $5.91 | $5.96 | $5.84 | $5.85 | $5.44 | 13,139,800 |
| 2017-11-29 | $5.85 | $5.92 | $5.82 | $5.88 | $5.47 | 15,107,680 |
| 2017-11-28 | $5.73 | $5.88 | $5.71 | $5.86 | $5.45 | 16,895,500 |
| 2017-11-27 | $5.73 | $5.81 | $5.71 | $5.75 | $5.35 | 12,338,890 |
| 2017-11-24 | $5.61 | $5.76 | $5.55 | $5.74 | $5.34 | 10,735,780 |
| 2017-11-23 | $5.76 | $5.83 | $5.63 | $5.64 | $5.24 | 16,594,200 |
| 2017-11-22 | $5.67 | $5.79 | $5.67 | $5.73 | $5.33 | 11,183,450 |
| 2017-11-21 | $5.63 | $5.68 | $5.60 | $5.66 | $5.26 | 9,122,510 |
| 2017-11-20 | $5.62 | $5.65 | $5.48 | $5.65 | $5.25 | 11,866,120 |
| 2017-11-17 | $5.75 | $5.76 | $5.57 | $5.59 | $5.20 | 16,288,970 |
| 2017-11-16 | $5.81 | $5.85 | $5.70 | $5.73 | $5.33 | 16,232,720 |
| 2017-11-15 | $5.88 | $5.88 | $5.81 | $5.83 | $5.42 | 11,440,650 |
| 2017-11-14 | $5.86 | $5.99 | $5.86 | $5.92 | $5.50 | 28,993,820 |
| 2017-11-13 | $5.80 | $5.88 | $5.77 | $5.86 | $5.45 | 14,730,960 |
| 2017-11-10 | $5.89 | $5.89 | $5.79 | $5.83 | $5.42 | 13,624,150 |
| 2017-11-09 | $5.87 | $5.99 | $5.87 | $5.91 | $5.49 | 20,212,090 |
| 2017-11-08 | $5.85 | $5.88 | $5.81 | $5.86 | $5.45 | 6,375,700 |
| 2017-11-07 | $5.75 | $5.89 | $5.72 | $5.85 | $5.44 | 12,129,760 |
| 2017-11-06 | $5.76 | $5.77 | $5.65 | $5.75 | $5.35 | 10,119,000 |
| 2017-11-03 | $5.84 | $5.85 | $5.68 | $5.75 | $5.35 | 11,787,870 |
| 2017-11-02 | $5.87 | $5.92 | $5.83 | $5.86 | $5.45 | 9,925,500 |
| 2017-11-01 | $5.91 | $5.92 | $5.86 | $5.87 | $5.46 | 5,057,290 |
| 2017-10-31 | $5.85 | $5.92 | $5.84 | $5.90 | $5.49 | 6,649,870 |
| 2017-10-30 | $5.93 | $5.98 | $5.81 | $5.85 | $5.44 | 12,216,580 |
| 2017-10-27 | $6.03 | $6.04 | $5.94 | $5.95 | $5.53 | 11,508,170 |
| 2017-10-26 | $6.00 | $6.05 | $5.94 | $6.04 | $5.62 | 11,195,320 |
| 2017-10-25 | $5.98 | $6.00 | $5.95 | $6.00 | $5.58 | 5,945,210 |
| 2017-10-24 | $5.97 | $6.00 | $5.94 | $5.97 | $5.55 | 5,410,670 |
| 2017-10-23 | $5.96 | $6.00 | $5.93 | $5.97 | $5.55 | 5,942,740 |
| 2017-10-20 | $5.91 | $5.99 | $5.89 | $5.97 | $5.55 | 7,633,240 |
| 2017-10-19 | $6.05 | $6.06 | $5.90 | $5.91 | $5.49 | 17,806,180 |
| 2017-10-18 | $6.18 | $6.21 | $6.06 | $6.06 | $5.63 | 16,286,490 |
| 2017-10-17 | $6.20 | $6.23 | $6.17 | $6.18 | $5.75 | 7,087,300 |
| 2017-10-16 | $6.26 | $6.27 | $6.19 | $6.24 | $5.80 | 10,161,080 |
| 2017-10-13 | $6.22 | $6.25 | $6.17 | $6.24 | $5.80 | 8,611,190 |
| 2017-10-12 | $6.31 | $6.32 | $6.13 | $6.21 | $5.77 | 22,781,640 |
| 2017-10-11 | $6.23 | $6.34 | $6.23 | $6.31 | $5.87 | 18,329,840 |
| 2017-10-10 | $6.25 | $6.26 | $6.19 | $6.21 | $5.77 | 8,538,950 |
| 2017-10-09 | $6.26 | $6.28 | $6.21 | $6.23 | $5.79 | 10,066,670 |
| 2017-10-06 | $6.18 | $6.18 | $6.18 | $6.18 | $5.75 | 0 |
| 2017-10-05 | $6.18 | $6.18 | $6.18 | $6.18 | $5.75 | 0 |
| 2017-10-04 | $6.18 | $6.18 | $6.18 | $6.18 | $5.75 | 0 |
| 2017-10-03 | $6.18 | $6.18 | $6.18 | $6.18 | $5.75 | 0 |
| 2017-10-02 | $6.18 | $6.18 | $6.18 | $6.18 | $5.75 | 0 |
| 2017-09-29 | $6.19 | $6.25 | $6.16 | $6.18 | $5.75 | 8,724,820 |
| 2017-09-28 | $6.24 | $6.27 | $6.19 | $6.20 | $5.76 | 7,770,990 |
| 2017-09-27 | $6.23 | $6.29 | $6.22 | $6.25 | $5.81 | 8,490,440 |
| 2017-09-26 | $6.21 | $6.27 | $6.20 | $6.23 | $5.79 | 7,414,100 |
| 2017-09-25 | $6.27 | $6.29 | $6.18 | $6.20 | $5.76 | 10,968,620 |
| 2017-09-22 | $6.33 | $6.33 | $6.15 | $6.30 | $5.86 | 17,708,790 |
| 2017-09-21 | $6.40 | $6.41 | $6.33 | $6.34 | $5.89 | 13,610,900 |
| 2017-09-20 | $6.32 | $6.42 | $6.32 | $6.40 | $5.95 | 12,323,020 |
| 2017-09-19 | $6.37 | $6.39 | $6.30 | $6.34 | $5.89 | 16,144,120 |
| 2017-09-18 | $6.28 | $6.39 | $6.26 | $6.36 | $5.91 | 12,684,970 |
| 2017-09-15 | $6.48 | $6.48 | $6.31 | $6.33 | $5.89 | 26,071,830 |
| 2017-09-14 | $6.58 | $6.64 | $6.43 | $6.50 | $6.04 | 20,976,930 |
| 2017-09-13 | $6.56 | $6.67 | $6.50 | $6.61 | $6.15 | 22,548,120 |
| 2017-09-12 | $6.67 | $6.69 | $6.52 | $6.55 | $6.09 | 40,890,100 |
| 2017-09-11 | $6.41 | $6.56 | $6.36 | $6.55 | $6.09 | 21,214,570 |
| 2017-09-08 | $6.47 | $6.54 | $6.38 | $6.44 | $5.99 | 23,327,230 |
| 2017-09-07 | $6.57 | $6.63 | $6.43 | $6.45 | $6.00 | 28,635,250 |
| 2017-09-06 | $6.55 | $6.75 | $6.51 | $6.61 | $6.15 | 35,895,950 |
| 2017-09-05 | $6.63 | $6.67 | $6.49 | $6.59 | $6.13 | 32,281,680 |
| 2017-09-04 | $6.77 | $6.88 | $6.60 | $6.66 | $6.19 | 50,374,940 |
| 2017-09-01 | $6.67 | $6.95 | $6.63 | $6.76 | $6.28 | 95,363,230 |
| 2017-08-31 | $6.59 | $6.62 | $6.53 | $6.57 | $6.11 | 31,195,200 |
| 2017-08-30 | $6.46 | $6.64 | $6.44 | $6.58 | $6.12 | 41,254,230 |
| 2017-08-29 | $6.46 | $6.60 | $6.44 | $6.50 | $6.04 | 35,320,750 |
| 2017-08-28 | $6.38 | $6.46 | $6.36 | $6.44 | $5.99 | 31,688,410 |
| 2017-08-25 | $6.28 | $6.46 | $6.26 | $6.41 | $5.96 | 37,583,380 |
| 2017-08-24 | $6.26 | $6.31 | $6.19 | $6.21 | $5.77 | 14,922,810 |
| 2017-08-23 | $6.31 | $6.37 | $6.20 | $6.24 | $5.80 | 22,824,700 |
| 2017-08-22 | $6.41 | $6.44 | $6.33 | $6.40 | $5.95 | 23,444,680 |
| 2017-08-21 | $6.42 | $6.47 | $6.34 | $6.41 | $5.96 | 25,185,570 |
| 2017-08-18 | $6.30 | $6.43 | $6.27 | $6.35 | $5.90 | 29,126,880 |
| 2017-08-17 | $6.20 | $6.40 | $6.20 | $6.37 | $5.92 | 49,512,920 |
| 2017-08-16 | $6.14 | $6.21 | $6.06 | $6.12 | $5.69 | 26,818,870 |
| 2017-08-15 | $6.14 | $6.20 | $6.08 | $6.14 | $5.71 | 22,501,570 |
| 2017-08-14 | $6.15 | $6.23 | $6.11 | $6.18 | $5.75 | 29,805,100 |
| 2017-08-11 | $6.58 | $6.59 | $6.05 | $6.13 | $5.70 | 65,753,110 |
| 2017-08-10 | $6.79 | $6.79 | $6.56 | $6.63 | $6.16 | 58,951,150 |
| 2017-08-09 | $6.64 | $6.90 | $6.47 | $6.88 | $6.40 | 95,027,020 |
| 2017-08-08 | $6.68 | $6.88 | $6.55 | $6.63 | $6.16 | 79,150,190 |
| 2017-08-07 | $6.38 | $6.72 | $6.26 | $6.69 | $6.22 | 70,076,390 |
| 2017-08-04 | $6.39 | $6.73 | $6.38 | $6.41 | $5.96 | 76,785,450 |
| 2017-08-03 | $6.31 | $6.40 | $6.28 | $6.39 | $5.94 | 37,804,260 |
| 2017-08-02 | $6.25 | $6.47 | $6.21 | $6.30 | $5.86 | 59,213,230 |
| 2017-08-01 | $6.32 | $6.32 | $6.18 | $6.22 | $5.78 | 37,621,230 |
| 2017-07-31 | $6.15 | $6.35 | $6.12 | $6.33 | $5.89 | 50,817,850 |
| 2017-07-28 | $6.10 | $6.16 | $6.05 | $6.14 | $5.71 | 25,928,540 |
| 2017-07-27 | $6.28 | $6.28 | $6.01 | $6.10 | $5.67 | 45,217,640 |
| 2017-07-26 | $6.31 | $6.34 | $6.25 | $6.28 | $5.84 | 30,219,380 |
| 2017-07-25 | $6.35 | $6.35 | $6.23 | $6.29 | $5.85 | 35,988,400 |
| 2017-07-24 | $6.43 | $6.54 | $6.33 | $6.35 | $5.90 | 40,459,240 |
| 2017-07-21 | $6.43 | $6.64 | $6.40 | $6.48 | $5.99 | 45,951,670 |
| 2017-07-20 | $6.56 | $6.56 | $6.39 | $6.45 | $5.96 | 52,516,340 |
| 2017-07-19 | $6.22 | $6.62 | $6.18 | $6.60 | $6.10 | 92,667,290 |
| 2017-07-18 | $6.00 | $6.24 | $6.00 | $6.23 | $5.76 | 58,862,460 |
| 2017-07-17 | $6.00 | $6.20 | $5.83 | $6.03 | $5.57 | 66,293,480 |
| 2017-07-14 | $6.00 | $6.02 | $5.93 | $6.00 | $5.54 | 13,496,400 |
| 2017-07-13 | $5.95 | $6.08 | $5.91 | $6.00 | $5.54 | 26,809,630 |
| 2017-07-12 | $5.95 | $6.00 | $5.83 | $5.95 | $5.50 | 21,731,290 |
| 2017-07-11 | $6.04 | $6.07 | $5.95 | $5.96 | $5.51 | 17,551,020 |
| 2017-07-10 | $6.00 | $6.10 | $5.96 | $6.05 | $5.59 | 23,399,780 |
| 2017-07-07 | $5.96 | $6.01 | $5.90 | $6.01 | $5.55 | 27,689,060 |
| 2017-07-06 | $5.92 | $6.04 | $5.88 | $5.98 | $5.52 | 27,488,460 |
| 2017-07-05 | $5.86 | $5.93 | $5.85 | $5.91 | $5.46 | 16,485,490 |
| 2017-07-04 | $5.97 | $5.97 | $5.79 | $5.83 | $5.39 | 21,372,990 |
| 2017-07-03 | $5.89 | $5.98 | $5.87 | $5.98 | $5.52 | 15,831,900 |
| 2017-06-30 | $5.87 | $5.93 | $5.85 | $5.88 | $5.43 | 14,824,960 |
| 2017-06-29 | $5.85 | $5.98 | $5.81 | $5.89 | $5.44 | 19,827,130 |
| 2017-06-28 | $5.81 | $5.90 | $5.79 | $5.84 | $5.40 | 15,117,920 |
| 2017-06-27 | $5.80 | $5.88 | $5.71 | $5.83 | $5.39 | 22,344,510 |
| 2017-06-26 | $5.67 | $5.81 | $5.66 | $5.80 | $5.36 | 16,087,980 |
| 2017-06-23 | $5.73 | $5.73 | $5.55 | $5.68 | $5.25 | 13,119,350 |
| 2017-06-22 | $5.71 | $5.81 | $5.71 | $5.73 | $5.29 | 17,897,240 |
| 2017-06-21 | $5.75 | $5.77 | $5.66 | $5.71 | $5.28 | 12,130,550 |
| 2017-06-20 | $5.71 | $5.81 | $5.70 | $5.73 | $5.29 | 15,583,150 |
| 2017-06-19 | $5.58 | $5.77 | $5.55 | $5.71 | $5.28 | 25,271,090 |
| 2017-06-16 | $5.57 | $5.62 | $5.55 | $5.57 | $5.15 | 8,911,290 |
| 2017-06-15 | $5.55 | $5.63 | $5.55 | $5.58 | $5.16 | 10,388,220 |
| 2017-06-14 | $5.55 | $5.63 | $5.53 | $5.56 | $5.14 | 24,601,890 |
| 2017-06-13 | $5.41 | $5.58 | $5.41 | $5.55 | $5.13 | 20,895,410 |
| 2017-06-12 | $5.51 | $5.52 | $5.42 | $5.43 | $5.02 | 14,375,770 |
| 2017-06-09 | $5.49 | $5.54 | $5.47 | $5.52 | $5.10 | 16,530,960 |
| 2017-06-08 | $5.45 | $5.51 | $5.45 | $5.48 | $5.06 | 13,628,930 |
| 2017-06-07 | $5.41 | $5.51 | $5.40 | $5.51 | $5.09 | 18,728,390 |
| 2017-06-06 | $5.38 | $5.42 | $5.37 | $5.42 | $5.01 | 10,762,880 |
| 2017-06-05 | $5.40 | $5.45 | $5.38 | $5.39 | $4.98 | 15,251,840 |
| 2017-06-02 | $5.24 | $5.35 | $5.24 | $5.35 | $4.94 | 9,853,190 |
| 2017-06-01 | $5.29 | $5.33 | $5.26 | $5.28 | $4.88 | 9,311,450 |
| 2017-05-31 | $5.41 | $5.43 | $5.31 | $5.31 | $4.91 | 12,721,060 |
| 2017-05-30 | $5.37 | $5.37 | $5.37 | $5.37 | $4.96 | 0 |
| 2017-05-29 | $5.37 | $5.37 | $5.37 | $5.37 | $4.96 | 0 |
| 2017-05-26 | $5.37 | $5.43 | $5.35 | $5.37 | $4.96 | 12,071,780 |
| 2017-05-25 | $5.25 | $5.40 | $5.23 | $5.40 | $4.99 | 20,169,750 |
| 2017-05-24 | $5.22 | $5.26 | $5.16 | $5.24 | $4.84 | 10,447,550 |
| 2017-05-23 | $5.30 | $5.41 | $5.18 | $5.26 | $4.86 | 14,594,360 |
| 2017-05-22 | $5.35 | $5.41 | $5.28 | $5.31 | $4.91 | 9,298,300 |
| 2017-05-19 | $5.33 | $5.37 | $5.31 | $5.35 | $4.94 | 8,687,700 |
| 2017-05-18 | $5.31 | $5.36 | $5.29 | $5.31 | $4.91 | 10,547,200 |
| 2017-05-17 | $5.34 | $5.42 | $5.31 | $5.35 | $4.94 | 10,921,160 |
| 2017-05-16 | $5.27 | $5.35 | $5.20 | $5.35 | $4.94 | 10,968,620 |
| 2017-05-15 | $5.26 | $5.30 | $5.25 | $5.28 | $4.88 | 8,252,650 |
| 2017-05-12 | $5.25 | $5.28 | $5.21 | $5.25 | $4.85 | 9,277,840 |
| 2017-05-11 | $5.32 | $5.33 | $5.16 | $5.25 | $4.85 | 17,771,660 |
| 2017-05-10 | $5.42 | $5.45 | $5.33 | $5.33 | $4.92 | 9,574,650 |
| 2017-05-09 | $5.40 | $5.43 | $5.33 | $5.41 | $5.00 | 8,746,990 |
| 2017-05-08 | $5.40 | $5.42 | $5.33 | $5.39 | $4.98 | 11,255,770 |
| 2017-05-05 | $5.60 | $5.61 | $5.38 | $5.41 | $5.00 | 19,499,940 |
| 2017-05-04 | $5.73 | $5.73 | $5.59 | $5.62 | $5.19 | 14,868,380 |
| 2017-05-03 | $5.81 | $5.82 | $5.70 | $5.74 | $5.30 | 10,513,110 |
| 2017-05-02 | $5.84 | $5.87 | $5.80 | $5.80 | $5.36 | 13,181,570 |
| 2017-05-01 | $5.82 | $5.82 | $5.82 | $5.82 | $5.38 | 0 |
| 2017-04-28 | $5.78 | $5.85 | $5.77 | $5.82 | $5.38 | 12,829,690 |
| 2017-04-27 | $5.77 | $5.80 | $5.66 | $5.79 | $5.35 | 11,964,330 |
| 2017-04-26 | $5.77 | $5.80 | $5.75 | $5.78 | $5.34 | 8,519,350 |
| 2017-04-25 | $5.70 | $5.83 | $5.66 | $5.79 | $5.35 | 14,252,690 |
| 2017-04-24 | $5.76 | $5.76 | $5.63 | $5.72 | $5.28 | 13,373,770 |
| 2017-04-21 | $5.75 | $5.79 | $5.74 | $5.76 | $5.32 | 10,558,670 |
| 2017-04-20 | $5.77 | $5.82 | $5.68 | $5.73 | $5.29 | 14,161,690 |
| 2017-04-19 | $5.85 | $5.89 | $5.73 | $5.78 | $5.34 | 20,033,270 |
| 2017-04-18 | $6.02 | $6.07 | $5.91 | $5.92 | $5.47 | 17,520,860 |
| 2017-04-17 | $6.06 | $6.10 | $5.99 | $6.02 | $5.56 | 23,275,510 |
| 2017-04-14 | $6.17 | $6.23 | $6.06 | $6.10 | $5.64 | 34,588,050 |
| 2017-04-13 | $6.08 | $6.20 | $6.05 | $6.17 | $5.70 | 32,082,330 |
| 2017-04-12 | $6.12 | $6.13 | $6.06 | $6.08 | $5.62 | 18,038,610 |
| 2017-04-11 | $6.18 | $6.18 | $6.05 | $6.14 | $5.67 | 22,641,060 |
| 2017-04-10 | $6.11 | $6.22 | $6.06 | $6.13 | $5.66 | 29,460,580 |
| 2017-04-07 | $6.14 | $6.15 | $6.06 | $6.11 | $5.65 | 23,851,030 |
| 2017-04-06 | $6.16 | $6.17 | $6.10 | $6.14 | $5.67 | 24,543,750 |
| 2017-04-05 | $6.15 | $6.19 | $6.08 | $6.17 | $5.70 | 37,799,750 |
| 2017-04-04 | $6.11 | $6.11 | $6.11 | $6.11 | $5.65 | 0 |
| 2017-04-03 | $6.11 | $6.11 | $6.11 | $6.11 | $5.65 | 0 |
| 2017-03-31 | $6.03 | $6.14 | $5.98 | $6.11 | $5.65 | 33,663,930 |
| 2017-03-30 | $6.00 | $6.09 | $5.98 | $6.04 | $5.58 | 40,347,530 |
| 2017-03-29 | $5.91 | $6.05 | $5.87 | $6.03 | $5.57 | 36,783,880 |
| 2017-03-28 | $5.88 | $5.90 | $5.85 | $5.86 | $5.41 | 11,118,090 |
| 2017-03-27 | $5.93 | $5.95 | $5.87 | $5.88 | $5.43 | 18,593,520 |
| 2017-03-24 | $5.93 | $5.97 | $5.86 | $5.94 | $5.49 | 19,839,030 |
| 2017-03-23 | $5.95 | $5.97 | $5.87 | $5.93 | $5.48 | 22,326,840 |
| 2017-03-22 | $5.95 | $6.00 | $5.86 | $5.99 | $5.53 | 26,985,020 |
| 2017-03-21 | $6.02 | $6.12 | $5.94 | $6.00 | $5.54 | 36,119,840 |
| 2017-03-20 | $6.02 | $6.13 | $5.94 | $6.00 | $5.54 | 43,958,930 |
| 2017-03-17 | $5.92 | $5.94 | $5.79 | $5.82 | $5.38 | 19,657,260 |
| 2017-03-16 | $5.89 | $5.97 | $5.89 | $5.92 | $5.47 | 16,945,620 |
| 2017-03-15 | $5.85 | $5.90 | $5.84 | $5.88 | $5.43 | 14,048,860 |
| 2017-03-14 | $5.86 | $5.92 | $5.82 | $5.84 | $5.40 | 16,964,660 |
| 2017-03-13 | $5.83 | $5.89 | $5.76 | $5.88 | $5.43 | 16,512,690 |
| 2017-03-10 | $5.86 | $5.88 | $5.80 | $5.82 | $5.38 | 11,877,420 |
| 2017-03-09 | $6.02 | $6.03 | $5.79 | $5.85 | $5.40 | 32,778,860 |
| 2017-03-08 | $6.10 | $6.10 | $6.02 | $6.04 | $5.58 | 14,066,490 |
| 2017-03-07 | $6.08 | $6.18 | $6.02 | $6.11 | $5.65 | 20,221,140 |
| 2017-03-06 | $6.04 | $6.12 | $6.02 | $6.10 | $5.64 | 18,332,900 |
| 2017-03-03 | $6.02 | $6.07 | $5.99 | $6.02 | $5.56 | 12,623,060 |
| 2017-03-02 | $6.15 | $6.17 | $6.05 | $6.06 | $5.60 | 13,258,680 |
| 2017-03-01 | $6.07 | $6.14 | $6.05 | $6.10 | $5.64 | 19,161,330 |
| 2017-02-28 | $6.05 | $6.08 | $6.02 | $6.08 | $5.62 | 13,070,890 |
| 2017-02-27 | $6.11 | $6.11 | $6.01 | $6.04 | $5.58 | 18,364,310 |
| 2017-02-24 | $6.14 | $6.14 | $6.05 | $6.10 | $5.64 | 17,027,010 |
| 2017-02-23 | $6.24 | $6.24 | $6.09 | $6.15 | $5.68 | 19,955,860 |
| 2017-02-22 | $6.22 | $6.22 | $6.16 | $6.22 | $5.75 | 15,988,550 |
| 2017-02-21 | $6.27 | $6.31 | $6.18 | $6.24 | $5.77 | 27,527,930 |
| 2017-02-20 | $6.17 | $6.29 | $6.13 | $6.28 | $5.80 | 27,403,830 |
| 2017-02-17 | $6.29 | $6.29 | $6.13 | $6.17 | $5.70 | 30,756,470 |
| 2017-02-16 | $6.12 | $6.36 | $6.12 | $6.33 | $5.85 | 61,180,710 |
| 2017-02-15 | $6.21 | $6.21 | $6.08 | $6.09 | $5.63 | 20,450,180 |
| 2017-02-14 | $6.16 | $6.26 | $6.12 | $6.23 | $5.76 | 22,992,190 |
| 2017-02-13 | $6.15 | $6.31 | $6.12 | $6.16 | $5.69 | 35,581,090 |
| 2017-02-10 | $6.00 | $6.17 | $5.97 | $6.13 | $5.66 | 26,543,820 |
| 2017-02-09 | $5.95 | $6.09 | $5.94 | $6.01 | $5.55 | 22,065,510 |
| 2017-02-08 | $5.87 | $5.99 | $5.84 | $5.97 | $5.52 | 18,368,810 |
| 2017-02-07 | $5.85 | $5.90 | $5.85 | $5.87 | $5.42 | 10,572,800 |
| 2017-02-06 | $5.90 | $5.92 | $5.83 | $5.89 | $5.44 | 10,828,400 |
| 2017-02-03 | $6.00 | $6.01 | $5.88 | $5.90 | $5.45 | 10,227,140 |
| 2017-02-02 | $6.00 | $6.00 | $6.00 | $6.00 | $5.54 | 0 |
| 2017-02-01 | $6.00 | $6.00 | $6.00 | $6.00 | $5.54 | 0 |
| 2017-01-31 | $6.00 | $6.00 | $6.00 | $6.00 | $5.54 | 0 |
| 2017-01-30 | $6.00 | $6.00 | $6.00 | $6.00 | $5.54 | 0 |
| 2017-01-27 | $6.00 | $6.00 | $6.00 | $6.00 | $5.54 | 0 |
| 2017-01-26 | $5.94 | $6.02 | $5.92 | $6.00 | $5.54 | 14,001,860 |
| 2017-01-25 | $5.96 | $5.99 | $5.89 | $5.92 | $5.47 | 13,130,820 |
| 2017-01-24 | $5.89 | $6.02 | $5.87 | $5.96 | $5.51 | 24,057,540 |
| 2017-01-23 | $5.86 | $5.92 | $5.84 | $5.89 | $5.44 | 14,970,980 |
| 2017-01-20 | $5.79 | $5.86 | $5.78 | $5.84 | $5.40 | 9,068,770 |
| 2017-01-19 | $5.77 | $5.84 | $5.75 | $5.80 | $5.36 | 9,140,270 |
| 2017-01-18 | $5.72 | $5.85 | $5.70 | $5.80 | $5.36 | 16,645,070 |
| 2017-01-17 | $5.66 | $5.75 | $5.63 | $5.74 | $5.30 | 10,773,680 |
| 2017-01-16 | $5.70 | $5.78 | $5.53 | $5.69 | $5.26 | 19,900,650 |
| 2017-01-13 | $5.74 | $5.78 | $5.67 | $5.72 | $5.28 | 12,549,930 |
| 2017-01-12 | $5.85 | $5.91 | $5.74 | $5.74 | $5.30 | 14,088,510 |
| 2017-01-11 | $5.92 | $6.00 | $5.85 | $5.88 | $5.43 | 19,632,110 |
| 2017-01-10 | $5.86 | $6.01 | $5.81 | $5.94 | $5.49 | 24,562,420 |
| 2017-01-09 | $5.84 | $5.88 | $5.82 | $5.86 | $5.41 | 13,077,910 |
| 2017-01-06 | $5.86 | $5.88 | $5.83 | $5.84 | $5.40 | 12,560,610 |
| 2017-01-05 | $5.87 | $5.93 | $5.85 | $5.88 | $5.43 | 16,494,170 |
| 2017-01-04 | $5.84 | $5.87 | $5.82 | $5.86 | $5.41 | 9,717,430 |
| 2017-01-03 | $5.84 | $5.87 | $5.80 | $5.85 | $5.40 | 13,505,620 |
| 2017-01-02 | $5.81 | $5.81 | $5.81 | $5.81 | $5.37 | 0 |
| 2016-12-30 | $5.83 | $5.85 | $5.77 | $5.81 | $5.37 | 12,569,780 |
| 2016-12-29 | $5.75 | $5.84 | $5.72 | $5.81 | $5.37 | 12,806,390 |
| 2016-12-28 | $5.80 | $5.82 | $5.74 | $5.75 | $5.31 | 9,027,940 |
| 2016-12-27 | $5.74 | $5.80 | $5.70 | $5.77 | $5.33 | 8,618,520 |
| 2016-12-26 | $5.72 | $5.76 | $5.56 | $5.74 | $5.30 | 14,536,010 |
| 2016-12-23 | $5.79 | $5.82 | $5.72 | $5.73 | $5.29 | 10,752,810 |
| 2016-12-22 | $5.78 | $5.85 | $5.76 | $5.81 | $5.37 | 17,662,910 |
| 2016-12-21 | $5.70 | $5.81 | $5.70 | $5.80 | $5.36 | 18,821,800 |
| 2016-12-20 | $5.74 | $5.80 | $5.64 | $5.70 | $5.27 | 19,134,310 |
| 2016-12-19 | $5.79 | $5.85 | $5.77 | $5.80 | $5.36 | 13,857,410 |
| 2016-12-16 | $5.87 | $5.87 | $5.73 | $5.85 | $5.40 | 19,965,720 |
| 2016-12-15 | $5.88 | $5.93 | $5.83 | $5.87 | $5.42 | 18,776,490 |
| 2016-12-14 | $5.90 | $5.97 | $5.87 | $5.88 | $5.43 | 19,512,030 |
| 2016-12-13 | $5.98 | $5.98 | $5.86 | $5.94 | $5.49 | 22,292,100 |
| 2016-12-12 | $6.09 | $6.16 | $5.90 | $5.92 | $5.47 | 33,819,670 |
| 2016-12-09 | $6.10 | $6.14 | $6.03 | $6.08 | $5.62 | 35,855,200 |
| 2016-12-08 | $6.18 | $6.19 | $6.10 | $6.13 | $5.66 | 21,208,280 |
| 2016-12-07 | $6.10 | $6.20 | $6.04 | $6.19 | $5.72 | 24,178,490 |
| 2016-12-06 | $6.18 | $6.22 | $6.09 | $6.10 | $5.64 | 17,225,340 |
| 2016-12-05 | $6.14 | $6.25 | $6.07 | $6.17 | $5.70 | 18,547,430 |
| 2016-12-02 | $6.25 | $6.36 | $6.17 | $6.18 | $5.71 | 25,972,360 |
| 2016-12-01 | $6.26 | $6.27 | $6.21 | $6.25 | $5.77 | 25,451,790 |
| 2016-11-30 | $6.42 | $6.42 | $6.13 | $6.23 | $5.76 | 42,370,150 |
| 2016-11-29 | $6.60 | $6.60 | $6.43 | $6.48 | $5.99 | 31,186,200 |
| 2016-11-28 | $6.55 | $6.66 | $6.50 | $6.64 | $6.13 | 26,142,380 |
| 2016-11-25 | $6.55 | $6.58 | $6.37 | $6.55 | $6.05 | 20,856,090 |
| 2016-11-24 | $6.67 | $6.72 | $6.54 | $6.57 | $6.07 | 22,700,140 |
| 2016-11-23 | $6.73 | $6.74 | $6.55 | $6.58 | $6.08 | 26,531,710 |
| 2016-11-22 | $6.67 | $6.74 | $6.63 | $6.71 | $6.20 | 31,281,400 |
| 2016-11-21 | $6.59 | $6.69 | $6.55 | $6.59 | $6.09 | 20,775,640 |
| 2016-11-18 | $6.70 | $6.74 | $6.56 | $6.64 | $6.13 | 24,658,270 |
| 2016-11-17 | $6.58 | $6.85 | $6.40 | $6.76 | $6.25 | 35,578,360 |
| 2016-11-16 | $6.71 | $6.74 | $6.54 | $6.65 | $6.14 | 33,948,410 |
| 2016-11-15 | $6.91 | $7.05 | $6.61 | $6.73 | $6.22 | 51,715,400 |
| 2016-11-14 | $6.67 | $7.13 | $6.67 | $6.97 | $6.44 | 69,813,490 |
| 2016-11-11 | $6.75 | $7.05 | $6.62 | $6.84 | $6.32 | 65,872,710 |
| 2016-11-10 | $6.60 | $6.84 | $6.58 | $6.74 | $6.23 | 63,646,140 |
| 2016-11-09 | $6.50 | $6.64 | $6.32 | $6.60 | $6.10 | 56,615,210 |
| 2016-11-08 | $6.64 | $6.67 | $6.50 | $6.53 | $6.03 | 48,149,720 |
| 2016-11-07 | $6.62 | $6.87 | $6.59 | $6.68 | $6.17 | 76,868,480 |
| 2016-11-04 | $6.54 | $6.73 | $6.50 | $6.57 | $6.07 | 58,153,970 |
| 2016-11-03 | $6.41 | $6.59 | $6.25 | $6.55 | $6.05 | 68,712,430 |
| 2016-11-02 | $6.61 | $6.77 | $6.33 | $6.42 | $5.93 | 57,465,210 |
| 2016-11-01 | $6.63 | $6.69 | $6.51 | $6.61 | $6.11 | 44,248,280 |
| 2016-10-31 | $6.61 | $6.67 | $6.49 | $6.65 | $6.14 | 0 |
| 2016-10-28 | $6.60 | $6.78 | $6.56 | $6.68 | $6.17 | 54,865,630 |
| 2016-10-27 | $6.68 | $6.87 | $6.58 | $6.64 | $6.13 | 59,135,570 |
| 2016-10-26 | $6.85 | $6.88 | $6.72 | $6.75 | $6.24 | 71,220,190 |
| 2016-10-25 | $6.88 | $7.13 | $6.69 | $7.03 | $6.50 | 163,848,140 |
| 2016-10-24 | $6.05 | $6.57 | $6.05 | $6.57 | $6.07 | 71,438,860 |
| 2016-10-21 | $5.87 | $6.10 | $5.85 | $5.97 | $5.52 | 34,243,700 |
| 2016-10-20 | $5.91 | $5.95 | $5.81 | $5.86 | $5.41 | 14,981,680 |
| 2016-10-19 | $6.01 | $6.11 | $5.87 | $5.91 | $5.46 | 28,144,090 |
| 2016-10-18 | $5.77 | $5.98 | $5.76 | $5.96 | $5.51 | 29,576,810 |
| 2016-10-17 | $5.86 | $5.92 | $5.76 | $5.81 | $5.37 | 22,242,500 |
| 2016-10-14 | $5.80 | $5.84 | $5.72 | $5.84 | $5.40 | 12,681,930 |
| 2016-10-13 | $5.79 | $5.88 | $5.75 | $5.78 | $5.34 | 15,511,030 |
| 2016-10-12 | $5.81 | $5.83 | $5.73 | $5.78 | $5.34 | 17,498,660 |
| 2016-10-11 | $5.72 | $5.84 | $5.69 | $5.83 | $5.39 | 22,786,760 |
| 2016-10-10 | $5.75 | $5.78 | $5.67 | $5.70 | $5.27 | 15,550,730 |
| 2016-10-07 | $5.65 | $5.65 | $5.65 | $5.65 | $5.22 | 0 |
| 2016-10-06 | $5.65 | $5.65 | $5.65 | $5.65 | $5.22 | 0 |
| 2016-10-05 | $5.65 | $5.65 | $5.65 | $5.65 | $5.22 | 0 |
| 2016-10-04 | $5.65 | $5.65 | $5.65 | $5.65 | $5.22 | 0 |
| 2016-10-03 | $5.65 | $5.65 | $5.65 | $5.65 | $5.22 | 0 |
| 2016-09-30 | $5.63 | $5.65 | $5.57 | $5.65 | $5.22 | 6,968,470 |
| 2016-09-29 | $5.60 | $5.69 | $5.60 | $5.63 | $5.20 | 14,392,730 |
| 2016-09-28 | $5.64 | $5.65 | $5.53 | $5.55 | $5.13 | 6,713,450 |
| 2016-09-27 | $5.52 | $5.60 | $5.49 | $5.59 | $5.16 | 9,501,950 |
| 2016-09-26 | $5.60 | $5.70 | $5.57 | $5.57 | $5.15 | 14,564,530 |
| 2016-09-23 | $5.64 | $5.65 | $5.59 | $5.62 | $5.19 | 6,832,950 |
| 2016-09-22 | $5.60 | $5.66 | $5.59 | $5.61 | $5.18 | 10,560,830 |
| 2016-09-21 | $5.55 | $5.63 | $5.52 | $5.59 | $5.16 | 8,549,820 |
| 2016-09-20 | $5.52 | $5.59 | $5.51 | $5.58 | $5.16 | 10,645,110 |
| 2016-09-19 | $5.45 | $5.58 | $5.44 | $5.53 | $5.11 | 6,364,570 |
| 2016-09-16 | $5.44 | $5.44 | $5.44 | $5.44 | $5.03 | 0 |
| 2016-09-15 | $5.44 | $5.44 | $5.44 | $5.44 | $5.03 | 0 |
| 2016-09-14 | $5.53 | $5.53 | $5.41 | $5.44 | $5.03 | 5,989,090 |
| 2016-09-13 | $5.59 | $5.59 | $5.51 | $5.54 | $5.12 | 6,737,590 |
| 2016-09-12 | $5.55 | $5.58 | $5.49 | $5.56 | $5.14 | 13,581,730 |
| 2016-09-09 | $5.68 | $5.71 | $5.63 | $5.66 | $5.23 | 7,420,080 |
| 2016-09-08 | $5.62 | $5.68 | $5.59 | $5.68 | $5.25 | 9,282,430 |
| 2016-09-07 | $5.70 | $5.70 | $5.61 | $5.63 | $5.20 | 9,990,890 |
| 2016-09-06 | $5.64 | $5.70 | $5.61 | $5.68 | $5.25 | 9,530,800 |
| 2016-09-05 | $5.55 | $5.73 | $5.55 | $5.66 | $5.23 | 21,216,240 |
| 2016-09-02 | $5.56 | $5.58 | $5.52 | $5.53 | $5.11 | 7,727,820 |
| 2016-09-01 | $5.57 | $5.60 | $5.53 | $5.56 | $5.14 | 9,782,550 |
| 2016-08-31 | $5.58 | $5.60 | $5.53 | $5.59 | $5.16 | 10,395,380 |
| 2016-08-30 | $5.52 | $5.59 | $5.52 | $5.56 | $5.14 | 8,664,270 |
| 2016-08-29 | $5.55 | $5.56 | $5.50 | $5.52 | $5.10 | 9,556,190 |
| 2016-08-26 | $5.58 | $5.60 | $5.53 | $5.55 | $5.13 | 10,763,440 |
| 2016-08-25 | $5.54 | $5.58 | $5.48 | $5.56 | $5.14 | 14,253,990 |
| 2016-08-24 | $5.59 | $5.62 | $5.50 | $5.54 | $5.12 | 13,500,250 |
| 2016-08-23 | $5.62 | $5.64 | $5.55 | $5.58 | $5.16 | 14,020,690 |
| 2016-08-22 | $5.66 | $5.69 | $5.60 | $5.61 | $5.18 | 11,824,390 |
| 2016-08-19 | $5.83 | $5.83 | $5.56 | $5.67 | $5.24 | 35,519,840 |
| 2016-08-18 | $5.87 | $5.95 | $5.77 | $5.83 | $5.39 | 23,114,540 |
| 2016-08-17 | $5.93 | $5.94 | $5.78 | $5.87 | $5.42 | 20,702,150 |
| 2016-08-16 | $5.86 | $6.00 | $5.84 | $5.92 | $5.47 | 24,948,240 |
| 2016-08-15 | $5.82 | $5.93 | $5.76 | $5.87 | $5.42 | 18,890,110 |
| 2016-08-12 | $5.72 | $5.94 | $5.67 | $5.83 | $5.39 | 12,370,740 |
| 2016-08-11 | $5.87 | $5.87 | $5.70 | $5.73 | $5.29 | 16,615,710 |
| 2016-08-10 | $5.87 | $6.07 | $5.82 | $5.89 | $5.44 | 26,071,210 |
| 2016-08-09 | $5.88 | $5.96 | $5.83 | $5.87 | $5.42 | 28,296,120 |
| 2016-08-08 | $5.83 | $5.95 | $5.75 | $5.94 | $5.49 | 45,320,880 |
| 2016-08-05 | $5.68 | $5.70 | $5.59 | $5.68 | $5.25 | 8,716,630 |
| 2016-08-04 | $5.66 | $5.74 | $5.61 | $5.68 | $5.25 | 9,047,340 |
| 2016-08-03 | $5.61 | $5.73 | $5.57 | $5.67 | $5.24 | 11,462,860 |
| 2016-08-02 | $5.76 | $5.85 | $5.67 | $5.72 | $5.28 | 19,701,560 |
| 2016-08-01 | $5.58 | $5.68 | $5.46 | $5.66 | $5.23 | 12,869,490 |
| 2016-07-29 | $5.51 | $5.62 | $5.50 | $5.53 | $5.11 | 11,036,150 |
| 2016-07-28 | $5.42 | $5.57 | $5.42 | $5.48 | $5.06 | 17,274,510 |
| 2016-07-27 | $5.66 | $5.68 | $5.32 | $5.47 | $5.05 | 17,507,730 |
| 2016-07-26 | $5.50 | $5.65 | $5.48 | $5.63 | $5.20 | 18,180,630 |
| 2016-07-25 | $5.49 | $5.53 | $5.39 | $5.47 | $5.05 | 9,253,990 |
| 2016-07-22 | $5.59 | $5.59 | $5.43 | $5.47 | $5.05 | 14,306,890 |
| 2016-07-21 | $5.54 | $5.62 | $5.43 | $5.54 | $5.12 | 19,083,960 |
| 2016-07-20 | $5.66 | $5.74 | $5.51 | $5.53 | $5.11 | 16,575,220 |
| 2016-07-19 | $5.61 | $5.68 | $5.57 | $5.64 | $5.21 | 13,519,020 |
| 2016-07-18 | $5.70 | $5.82 | $5.60 | $5.65 | $5.22 | 25,965,960 |
| 2016-07-15 | $5.64 | $5.96 | $5.64 | $5.73 | $5.29 | 40,207,600 |
| 2016-07-14 | $5.74 | $5.74 | $5.60 | $5.69 | $5.26 | 16,288,980 |
| 2016-07-13 | $5.60 | $5.77 | $5.60 | $5.75 | $5.31 | 31,922,460 |
| 2016-07-12 | $5.55 | $5.97 | $5.55 | $5.72 | $5.28 | 73,482,460 |
| 2016-07-11 | $5.33 | $5.56 | $5.33 | $5.43 | $5.02 | 21,238,990 |
| 2016-07-08 | $5.41 | $5.45 | $5.26 | $5.33 | $4.92 | 15,624,060 |
| 2016-07-07 | $5.45 | $5.57 | $5.42 | $5.45 | $5.04 | 14,936,370 |
| 2016-07-06 | $5.48 | $5.51 | $5.34 | $5.50 | $5.08 | 16,618,620 |
| 2016-07-05 | $5.54 | $5.74 | $5.45 | $5.48 | $5.06 | 36,747,780 |
| 2016-07-04 | $5.12 | $5.57 | $5.12 | $5.49 | $5.07 | 39,764,200 |
| 2016-07-01 | $5.16 | $5.24 | $5.13 | $5.16 | $4.77 | 9,589,750 |
| 2016-06-30 | $5.18 | $5.21 | $5.12 | $5.16 | $4.77 | 8,066,000 |
| 2016-06-29 | $5.10 | $5.27 | $5.08 | $5.18 | $4.79 | 17,911,570 |
| 2016-06-28 | $5.07 | $5.13 | $5.04 | $5.10 | $4.71 | 11,684,230 |
| 2016-06-27 | $4.86 | $5.24 | $4.84 | $5.13 | $4.74 | 42,979,720 |
| 2016-06-24 | $4.88 | $4.96 | $4.73 | $4.80 | $4.43 | 12,990,520 |
| 2016-06-23 | $4.83 | $5.01 | $4.83 | $4.90 | $4.53 | 17,273,410 |
| 2016-06-22 | $4.73 | $4.90 | $4.71 | $4.88 | $4.51 | 20,170,740 |
| 2016-06-21 | $4.75 | $4.83 | $4.72 | $4.73 | $4.37 | 11,864,890 |
| 2016-06-20 | $4.79 | $4.81 | $4.72 | $4.73 | $4.37 | 11,941,580 |
| 2016-06-17 | $4.66 | $4.85 | $4.66 | $4.82 | $4.45 | 19,416,920 |
| 2016-06-16 | $4.69 | $4.73 | $4.65 | $4.67 | $4.31 | 6,612,230 |
| 2016-06-15 | $4.55 | $4.75 | $4.53 | $4.69 | $4.33 | 9,305,380 |
| 2016-06-14 | $4.56 | $4.61 | $4.55 | $4.59 | $4.24 | 4,682,450 |
| 2016-06-13 | $4.74 | $4.77 | $4.53 | $4.56 | $4.21 | 10,092,460 |
| 2016-06-10 | $4.80 | $4.80 | $4.80 | $4.80 | $4.43 | 0 |
| 2016-06-09 | $4.80 | $4.80 | $4.80 | $4.80 | $4.43 | 0 |
| 2016-06-08 | $4.80 | $4.84 | $4.79 | $4.80 | $4.43 | 8,279,980 |
| 2016-06-07 | $4.80 | $4.83 | $4.79 | $4.81 | $4.44 | 8,098,970 |
| 2016-06-06 | $4.81 | $4.83 | $4.77 | $4.78 | $4.42 | 7,692,360 |
| 2016-06-03 | $4.81 | $4.83 | $4.76 | $4.83 | $4.46 | 9,163,590 |
| 2016-06-02 | $4.80 | $4.83 | $4.78 | $4.81 | $4.44 | 8,654,940 |
| 2016-06-01 | $4.79 | $4.79 | $4.79 | $4.79 | $4.43 | 0 |
| 2016-05-31 | $4.66 | $4.81 | $4.66 | $4.79 | $4.43 | 13,359,000 |
| 2016-05-30 | $4.65 | $4.70 | $4.63 | $4.66 | $4.31 | 6,111,060 |
| 2016-05-27 | $4.71 | $4.72 | $4.64 | $4.68 | $4.32 | 12,397,480 |
| 2016-05-26 | $4.66 | $4.75 | $4.62 | $4.74 | $4.38 | 12,912,310 |
| 2016-05-25 | $4.64 | $4.68 | $4.64 | $4.65 | $4.30 | 8,827,900 |
| 2016-05-24 | $4.68 | $4.69 | $4.60 | $4.62 | $4.27 | 5,424,680 |
| 2016-05-23 | $4.65 | $4.69 | $4.63 | $4.67 | $4.31 | 5,113,130 |
| 2016-05-20 | $4.62 | $4.66 | $4.57 | $4.65 | $4.30 | 5,535,240 |
| 2016-05-19 | $4.66 | $4.70 | $4.63 | $4.64 | $4.29 | 6,394,690 |
| 2016-05-18 | $4.73 | $4.74 | $4.61 | $4.64 | $4.29 | 11,258,360 |
| 2016-05-17 | $4.81 | $4.88 | $4.73 | $4.77 | $4.41 | 13,589,560 |
| 2016-05-16 | $4.79 | $4.81 | $4.72 | $4.80 | $4.43 | 7,750,300 |
| 2016-05-13 | $4.78 | $4.83 | $4.75 | $4.78 | $4.42 | 5,884,910 |
| 2016-05-12 | $4.78 | $4.82 | $4.71 | $4.80 | $4.43 | 6,888,020 |
| 2016-05-11 | $4.85 | $4.86 | $4.73 | $4.80 | $4.43 | 7,553,890 |
| 2016-05-10 | $4.77 | $4.86 | $4.77 | $4.82 | $4.45 | 11,397,120 |
| 2016-05-09 | $5.01 | $5.04 | $4.75 | $4.78 | $4.42 | 17,738,570 |
| 2016-05-06 | $5.21 | $5.23 | $5.02 | $5.04 | $4.66 | 15,399,270 |
| 2016-05-05 | $5.22 | $5.26 | $5.18 | $5.23 | $4.83 | 8,882,910 |
| 2016-05-04 | $5.21 | $5.24 | $5.18 | $5.21 | $4.81 | 10,534,260 |
| 2016-05-03 | $5.13 | $5.25 | $5.11 | $5.23 | $4.83 | 14,630,540 |
| 2016-05-02 | $5.15 | $5.15 | $5.15 | $5.15 | $4.76 | 0 |
| 2016-04-29 | $5.14 | $5.18 | $5.11 | $5.15 | $4.76 | 8,030,880 |
| 2016-04-28 | $5.12 | $5.20 | $5.05 | $5.17 | $4.78 | 14,475,120 |
| 2016-04-27 | $5.19 | $5.20 | $5.12 | $5.14 | $4.75 | 11,041,190 |
| 2016-04-26 | $5.25 | $5.26 | $5.12 | $5.20 | $4.80 | 12,695,600 |
| 2016-04-25 | $5.16 | $5.23 | $5.11 | $5.23 | $4.83 | 16,845,660 |
| 2016-04-22 | $5.14 | $5.22 | $5.07 | $5.20 | $4.80 | 14,498,700 |
| 2016-04-21 | $5.14 | $5.28 | $5.11 | $5.17 | $4.78 | 23,305,390 |
| 2016-04-20 | $5.36 | $5.39 | $5.00 | $5.13 | $4.74 | 28,731,080 |
| 2016-04-19 | $5.42 | $5.44 | $5.27 | $5.31 | $4.91 | 15,966,980 |
| 2016-04-18 | $5.36 | $5.42 | $5.27 | $5.39 | $4.98 | 17,855,360 |
| 2016-04-15 | $5.45 | $5.52 | $5.34 | $5.38 | $4.97 | 24,729,580 |
| 2016-04-14 | $5.55 | $5.58 | $5.45 | $5.49 | $5.07 | 31,204,230 |
| 2016-04-13 | $5.61 | $5.77 | $5.53 | $5.56 | $5.14 | 80,832,720 |
| 2016-04-12 | $5.32 | $5.50 | $5.23 | $5.49 | $5.07 | 53,596,860 |
| 2016-04-11 | $5.20 | $5.42 | $5.20 | $5.32 | $4.92 | 43,323,090 |
| 2016-04-08 | $5.11 | $5.21 | $5.10 | $5.20 | $4.80 | 17,374,550 |
| 2016-04-07 | $5.21 | $5.24 | $5.12 | $5.16 | $4.77 | 17,414,590 |
| 2016-04-06 | $5.20 | $5.25 | $5.16 | $5.18 | $4.79 | 15,705,750 |
| 2016-04-05 | $5.18 | $5.28 | $5.14 | $5.25 | $4.85 | 24,286,140 |
| 2016-04-04 | $5.15 | $5.15 | $5.15 | $5.15 | $4.76 | 0 |
| 2016-04-01 | $5.12 | $5.21 | $5.10 | $5.15 | $4.76 | 17,896,020 |
| 2016-03-31 | $5.13 | $5.15 | $5.06 | $5.12 | $4.73 | 16,659,130 |
| 2016-03-30 | $5.02 | $5.11 | $5.02 | $5.10 | $4.71 | 13,493,090 |
| 2016-03-29 | $5.04 | $5.08 | $4.96 | $4.99 | $4.61 | 13,834,960 |
| 2016-03-28 | $5.10 | $5.15 | $5.06 | $5.06 | $4.67 | 11,696,090 |
| 2016-03-25 | $5.07 | $5.11 | $5.05 | $5.11 | $4.72 | 8,156,130 |
| 2016-03-24 | $5.15 | $5.16 | $5.05 | $5.08 | $4.69 | 21,003,420 |
| 2016-03-23 | $5.20 | $5.30 | $5.19 | $5.23 | $4.83 | 13,944,160 |
| 2016-03-22 | $5.26 | $5.28 | $5.20 | $5.23 | $4.83 | 18,803,510 |
| 2016-03-21 | $5.23 | $5.32 | $5.18 | $5.31 | $4.91 | 30,415,490 |
| 2016-03-18 | $5.11 | $5.24 | $5.10 | $5.21 | $4.81 | 22,234,610 |
| 2016-03-17 | $5.04 | $5.15 | $5.03 | $5.10 | $4.71 | 15,385,460 |
| 2016-03-16 | $5.07 | $5.10 | $5.00 | $5.01 | $4.63 | 12,972,590 |
| 2016-03-15 | $5.10 | $5.12 | $5.02 | $5.06 | $4.67 | 11,951,360 |
| 2016-03-14 | $5.10 | $5.22 | $5.07 | $5.11 | $4.72 | 18,712,070 |
| 2016-03-11 | $5.02 | $5.09 | $4.96 | $5.06 | $4.67 | 10,394,750 |
| 2016-03-10 | $5.15 | $5.18 | $4.99 | $5.01 | $4.63 | 14,393,860 |
| 2016-03-09 | $5.17 | $5.24 | $5.03 | $5.12 | $4.73 | 25,192,010 |
| 2016-03-08 | $5.58 | $5.60 | $5.25 | $5.41 | $5.00 | 48,632,630 |
| 2016-03-07 | $5.50 | $5.55 | $5.27 | $5.45 | $5.04 | 51,642,540 |
| 2016-03-04 | $5.35 | $5.48 | $5.14 | $5.37 | $4.96 | 54,106,470 |
| 2016-03-03 | $5.36 | $5.55 | $5.29 | $5.37 | $4.96 | 53,490,230 |
| 2016-03-02 | $5.00 | $5.39 | $5.00 | $5.35 | $4.94 | 49,506,050 |
| 2016-03-01 | $4.92 | $5.11 | $4.81 | $5.06 | $4.67 | 28,074,400 |
| 2016-02-29 | $4.95 | $5.19 | $4.69 | $4.90 | $4.53 | 27,509,400 |
| 2016-02-26 | $4.77 | $5.07 | $4.69 | $5.00 | $4.62 | 32,433,750 |
| 2016-02-25 | $5.18 | $5.20 | $4.68 | $4.72 | $4.36 | 33,732,500 |
| 2016-02-24 | $5.00 | $5.27 | $4.99 | $5.20 | $4.80 | 46,493,310 |
| 2016-02-23 | $4.95 | $5.06 | $4.91 | $5.04 | $4.66 | 33,578,600 |
| 2016-02-22 | $4.84 | $5.12 | $4.82 | $4.98 | $4.60 | 35,621,260 |
| 2016-02-19 | $4.78 | $4.84 | $4.77 | $4.81 | $4.44 | 13,351,350 |
| 2016-02-18 | $4.86 | $5.02 | $4.81 | $4.83 | $4.46 | 26,702,340 |
| 2016-02-17 | $4.75 | $4.86 | $4.73 | $4.84 | $4.47 | 22,556,930 |
| 2016-02-16 | $4.61 | $4.84 | $4.61 | $4.79 | $4.43 | 22,462,920 |
| 2016-02-15 | $4.48 | $4.69 | $4.45 | $4.63 | $4.28 | 12,462,380 |
| 2016-02-12 | $4.61 | $4.61 | $4.61 | $4.61 | $4.26 | 0 |
| 2016-02-11 | $4.61 | $4.61 | $4.61 | $4.61 | $4.26 | 0 |
| 2016-02-10 | $4.61 | $4.61 | $4.61 | $4.61 | $4.26 | 0 |
| 2016-02-09 | $4.61 | $4.61 | $4.61 | $4.61 | $4.26 | 0 |
| 2016-02-08 | $4.61 | $4.61 | $4.61 | $4.61 | $4.26 | 0 |
| 2016-02-05 | $4.67 | $4.72 | $4.58 | $4.61 | $4.26 | 16,605,200 |
| 2016-02-04 | $4.63 | $4.72 | $4.61 | $4.66 | $4.31 | 17,711,110 |
| 2016-02-03 | $4.60 | $4.63 | $4.50 | $4.60 | $4.25 | 15,771,680 |
| 2016-02-02 | $4.58 | $4.69 | $4.54 | $4.68 | $4.32 | 18,297,400 |
| 2016-02-01 | $4.81 | $4.85 | $4.45 | $4.58 | $4.23 | 22,541,520 |
| 2016-01-29 | $4.65 | $4.85 | $4.64 | $4.81 | $4.44 | 18,714,440 |
| 2016-01-28 | $4.78 | $5.06 | $4.59 | $4.67 | $4.31 | 31,281,380 |
| 2016-01-27 | $4.90 | $4.97 | $4.56 | $4.84 | $4.47 | 29,119,760 |
| 2016-01-26 | $5.24 | $5.26 | $4.82 | $4.86 | $4.49 | 31,363,090 |
| 2016-01-25 | $5.31 | $5.49 | $5.20 | $5.33 | $4.92 | 35,001,760 |
| 2016-01-22 | $5.27 | $5.39 | $5.18 | $5.25 | $4.85 | 29,821,590 |
| 2016-01-21 | $5.14 | $5.34 | $5.05 | $5.11 | $4.72 | 25,275,740 |
| 2016-01-20 | $5.30 | $5.30 | $5.13 | $5.17 | $4.78 | 22,871,410 |
| 2016-01-19 | $5.14 | $5.36 | $5.12 | $5.31 | $4.91 | 19,998,640 |
| 2016-01-18 | $5.08 | $5.27 | $5.02 | $5.15 | $4.76 | 18,366,430 |
| 2016-01-15 | $5.55 | $5.56 | $5.18 | $5.20 | $4.80 | 30,361,470 |
| 2016-01-14 | $5.25 | $5.71 | $5.20 | $5.58 | $5.16 | 27,680,710 |
| 2016-01-13 | $5.59 | $5.91 | $5.45 | $5.48 | $5.06 | 29,182,030 |
| 2016-01-12 | $5.65 | $5.69 | $5.36 | $5.56 | $5.14 | 26,125,180 |
| 2016-01-11 | $6.05 | $6.09 | $5.55 | $5.66 | $5.23 | 71,899,150 |
| 2016-01-08 | $5.72 | $6.15 | $5.63 | $6.15 | $5.68 | 91,491,020 |
| 2016-01-07 | $6.08 | $6.18 | $5.58 | $5.59 | $5.16 | 16,516,970 |
| 2016-01-06 | $5.62 | $6.20 | $5.58 | $6.20 | $5.73 | 74,321,840 |
| 2016-01-05 | $5.43 | $5.71 | $5.30 | $5.64 | $5.21 | 37,080,660 |
| 2016-01-04 | $6.06 | $6.10 | $5.52 | $5.54 | $5.12 | 22,518,900 |
| 2016-01-01 | $6.05 | $6.05 | $6.05 | $6.05 | $5.59 | 0 |
| 2015-12-31 | $6.10 | $6.15 | $6.04 | $6.05 | $5.59 | 13,243,920 |
| 2015-12-30 | $6.11 | $6.13 | $6.06 | $6.12 | $5.65 | 15,147,160 |
| 2015-12-29 | $6.04 | $6.12 | $6.01 | $6.10 | $5.64 | 22,867,730 |
| 2015-12-28 | $6.21 | $6.21 | $6.04 | $6.04 | $5.58 | 29,817,470 |
| 2015-12-25 | $6.21 | $6.25 | $6.10 | $6.21 | $5.74 | 27,463,740 |
| 2015-12-24 | $6.33 | $6.38 | $6.12 | $6.20 | $5.73 | 23,297,720 |
| 2015-12-23 | $6.41 | $6.54 | $6.30 | $6.31 | $5.83 | 38,169,480 |
| 2015-12-22 | $6.37 | $6.54 | $6.32 | $6.41 | $5.92 | 49,136,920 |
| 2015-12-21 | $6.20 | $6.42 | $6.16 | $6.36 | $5.88 | 48,050,690 |
| 2015-12-18 | $6.21 | $6.27 | $6.16 | $6.21 | $5.74 | 25,983,500 |
| 2015-12-17 | $6.17 | $6.29 | $6.16 | $6.26 | $5.78 | 33,705,050 |
| 2015-12-16 | $6.20 | $6.23 | $6.10 | $6.14 | $5.67 | 18,159,540 |
| 2015-12-15 | $6.19 | $6.27 | $6.12 | $6.15 | $5.68 | 26,669,030 |
| 2015-12-14 | $6.06 | $6.28 | $6.02 | $6.27 | $5.79 | 39,568,330 |
| 2015-12-11 | $6.04 | $6.16 | $5.96 | $6.05 | $5.59 | 19,896,260 |
| 2015-12-10 | $5.99 | $6.30 | $5.95 | $6.08 | $5.62 | 29,899,770 |
| 2015-12-09 | $5.96 | $6.06 | $5.93 | $6.00 | $5.54 | 15,653,370 |
| 2015-12-08 | $6.14 | $6.17 | $5.95 | $5.96 | $5.51 | 24,784,120 |
| 2015-12-07 | $6.25 | $6.28 | $6.16 | $6.20 | $5.73 | 15,764,160 |
| 2015-12-04 | $6.34 | $6.44 | $6.18 | $6.25 | $5.77 | 31,829,030 |
| 2015-12-03 | $6.29 | $6.39 | $6.18 | $6.30 | $5.82 | 30,942,850 |
| 2015-12-02 | $6.07 | $6.40 | $6.01 | $6.30 | $5.82 | 36,415,830 |
| 2015-12-01 | $6.03 | $6.08 | $5.95 | $6.07 | $5.61 | 20,306,350 |
| 2015-11-30 | $6.07 | $6.11 | $5.78 | $6.03 | $5.57 | 30,693,150 |
| 2015-11-27 | $6.52 | $6.53 | $6.00 | $6.03 | $5.57 | 45,138,110 |
| 2015-11-26 | $6.51 | $6.67 | $6.51 | $6.56 | $6.06 | 44,969,140 |
| 2015-11-25 | $6.45 | $6.57 | $6.42 | $6.53 | $6.03 | 29,615,070 |
| 2015-11-24 | $6.60 | $6.60 | $6.35 | $6.48 | $5.99 | 44,138,840 |
| 2015-11-23 | $6.76 | $6.78 | $6.57 | $6.60 | $6.10 | 37,747,400 |
| 2015-11-20 | $6.78 | $6.85 | $6.69 | $6.77 | $6.25 | 44,134,970 |
| 2015-11-19 | $6.69 | $6.79 | $6.64 | $6.78 | $6.26 | 33,603,270 |
| 2015-11-18 | $6.63 | $6.85 | $6.56 | $6.68 | $6.17 | 39,870,740 |
| 2015-11-17 | $6.63 | $6.86 | $6.61 | $6.64 | $6.13 | 53,009,540 |
| 2015-11-16 | $6.53 | $6.60 | $6.46 | $6.60 | $6.10 | 34,216,830 |
| 2015-11-13 | $6.71 | $6.76 | $6.57 | $6.61 | $6.11 | 41,596,230 |
| 2015-11-12 | $6.96 | $7.03 | $6.75 | $6.81 | $6.29 | 48,234,580 |
| 2015-11-11 | $6.95 | $7.07 | $6.89 | $6.96 | $6.43 | 53,272,030 |
| 2015-11-10 | $6.85 | $7.08 | $6.75 | $6.99 | $6.46 | 75,833,480 |
| 2015-11-09 | $6.69 | $7.04 | $6.65 | $6.89 | $6.37 | 88,605,960 |
| 2015-11-06 | $6.68 | $6.85 | $6.59 | $6.77 | $6.25 | 78,042,430 |
| 2015-11-05 | $6.42 | $7.07 | $6.38 | $6.71 | $6.20 | 125,340,360 |
| 2015-11-04 | $6.16 | $6.43 | $6.15 | $6.43 | $5.94 | 42,515,630 |
| 2015-11-03 | $6.17 | $6.22 | $6.11 | $6.15 | $5.68 | 16,422,700 |
| 2015-11-02 | $6.24 | $6.28 | $6.11 | $6.14 | $5.67 | 25,592,910 |
| 2015-10-30 | $6.44 | $6.46 | $6.20 | $6.30 | $5.82 | 34,125,530 |
| 2015-10-29 | $6.44 | $6.59 | $6.44 | $6.47 | $5.98 | 35,172,120 |
| 2015-10-28 | $6.48 | $6.55 | $6.40 | $6.44 | $5.95 | 37,072,770 |
| 2015-10-27 | $6.56 | $6.60 | $6.30 | $6.55 | $6.05 | 46,634,710 |
| 2015-10-26 | $6.72 | $6.76 | $6.55 | $6.63 | $6.13 | 50,205,070 |
| 2015-10-23 | $6.55 | $6.70 | $6.47 | $6.63 | $6.13 | 53,674,820 |
| 2015-10-22 | $6.43 | $6.63 | $6.30 | $6.57 | $6.07 | 55,496,950 |
| 2015-10-21 | $6.85 | $7.15 | $6.32 | $6.41 | $5.92 | 90,507,230 |
| 2015-10-20 | $7.00 | $7.04 | $6.64 | $6.93 | $6.40 | 87,545,400 |
| 2015-10-19 | $7.05 | $7.17 | $6.92 | $6.99 | $6.46 | 70,805,560 |
| 2015-10-16 | $6.95 | $7.10 | $6.78 | $7.06 | $6.52 | 93,204,270 |
| 2015-10-15 | $6.65 | $6.89 | $6.60 | $6.84 | $6.32 | 62,540,820 |
| 2015-10-14 | $6.62 | $6.85 | $6.60 | $6.62 | $6.12 | 44,469,290 |
| 2015-10-13 | $6.66 | $6.74 | $6.56 | $6.68 | $6.17 | 44,085,750 |
| 2015-10-12 | $6.64 | $6.84 | $6.62 | $6.74 | $6.23 | 59,508,760 |
| 2015-10-09 | $6.30 | $6.49 | $6.28 | $6.41 | $5.92 | 33,956,320 |
| 2015-10-08 | $6.40 | $6.55 | $6.28 | $6.36 | $5.88 | 45,590,470 |
| 2015-10-07 | $5.99 | $5.99 | $5.99 | $5.99 | $5.53 | 0 |
| 2015-10-06 | $5.99 | $5.99 | $5.99 | $5.99 | $5.53 | 0 |
| 2015-10-05 | $5.99 | $5.99 | $5.99 | $5.99 | $5.53 | 0 |
| 2015-10-02 | $5.99 | $5.99 | $5.99 | $5.99 | $5.53 | 0 |
| 2015-10-01 | $5.99 | $5.99 | $5.99 | $5.99 | $5.53 | 0 |
| 2015-09-30 | $6.00 | $6.10 | $5.96 | $5.99 | $5.53 | 21,284,200 |
| 2015-09-29 | $6.10 | $6.11 | $5.88 | $5.95 | $5.50 | 30,048,930 |
| 2015-09-28 | $6.20 | $6.25 | $6.01 | $6.21 | $5.74 | 18,063,190 |
| 2015-09-25 | $6.45 | $6.48 | $6.10 | $6.20 | $5.73 | 36,166,110 |
| 2015-09-24 | $6.35 | $6.53 | $6.35 | $6.46 | $5.97 | 30,392,980 |
| 2015-09-23 | $6.47 | $6.56 | $6.31 | $6.36 | $5.88 | 37,560,000 |
| 2015-09-22 | $6.57 | $6.78 | $6.50 | $6.65 | $6.14 | 55,018,770 |
| 2015-09-21 | $6.30 | $6.58 | $6.26 | $6.52 | $6.02 | 35,677,490 |
| 2015-09-18 | $6.33 | $6.48 | $6.25 | $6.38 | $5.89 | 27,659,420 |
| 2015-09-17 | $6.43 | $6.73 | $6.30 | $6.31 | $5.83 | 60,635,670 |
| 2015-09-16 | $6.07 | $6.56 | $5.93 | $6.52 | $6.02 | 49,939,640 |
| 2015-09-15 | $6.30 | $6.68 | $5.89 | $5.96 | $5.51 | 54,193,140 |
| 2015-09-14 | $6.99 | $7.05 | $6.20 | $6.51 | $6.01 | 69,177,750 |
| 2015-09-11 | $6.80 | $6.97 | $6.68 | $6.80 | $6.28 | 46,937,550 |
| 2015-09-10 | $6.74 | $7.26 | $6.64 | $6.91 | $6.38 | 74,488,790 |
| 2015-09-09 | $6.62 | $6.95 | $6.60 | $6.89 | $6.37 | 58,519,270 |
| 2015-09-08 | $6.32 | $6.66 | $6.22 | $6.61 | $6.11 | 40,463,130 |
| 2015-09-07 | $6.55 | $6.84 | $6.35 | $6.40 | $5.91 | 49,470,180 |
| 2015-09-04 | $6.49 | $6.49 | $6.49 | $6.49 | $6.00 | 0 |
| 2015-09-03 | $6.49 | $6.49 | $6.49 | $6.49 | $6.00 | 0 |
| 2015-09-02 | $6.79 | $7.18 | $6.49 | $6.49 | $6.00 | 71,053,790 |
| 2015-09-01 | $6.70 | $7.28 | $6.26 | $7.21 | $6.66 | 119,847,170 |
| 2015-08-31 | $6.75 | $6.90 | $6.36 | $6.87 | $6.35 | 85,408,150 |
| 2015-08-28 | $6.37 | $6.82 | $6.32 | $6.80 | $6.28 | 99,817,430 |
| 2015-08-27 | $6.10 | $6.30 | $5.68 | $6.28 | $5.80 | 81,216,460 |
| 2015-08-26 | $6.50 | $6.90 | $5.93 | $5.94 | $5.49 | 110,485,370 |
| 2015-08-25 | $6.59 | $6.80 | $6.59 | $6.59 | $6.09 | 58,045,290 |
| 2015-08-24 | $7.60 | $7.89 | $7.32 | $7.32 | $6.76 | 63,579,250 |
| 2015-08-21 | $8.09 | $8.59 | $7.90 | $8.13 | $7.51 | 91,303,390 |
| 2015-08-20 | $9.01 | $9.24 | $8.30 | $8.32 | $7.69 | 94,592,790 |
| 2015-08-19 | $8.70 | $9.46 | $8.33 | $9.19 | $8.49 | 124,964,850 |
| 2015-08-18 | $10.18 | $10.20 | $9.26 | $9.26 | $8.56 | 147,347,500 |
| 2015-08-17 | $10.19 | $10.45 | $9.91 | $10.29 | $9.51 | 131,373,760 |
| 2015-08-14 | $10.54 | $10.72 | $10.12 | $10.41 | $9.62 | 154,690,220 |
| 2015-08-13 | $10.20 | $10.70 | $9.88 | $10.50 | $9.70 | 197,926,240 |
| 2015-08-12 | $9.45 | $10.60 | $9.40 | $10.45 | $9.65 | 248,331,580 |
| 2015-08-11 | $9.61 | $10.15 | $9.42 | $9.64 | $8.91 | 214,492,530 |
| 2015-08-10 | $9.10 | $9.42 | $8.87 | $9.42 | $8.70 | 169,727,420 |
| 2015-08-07 | $8.47 | $8.75 | $8.35 | $8.56 | $7.91 | 80,309,260 |
| 2015-08-06 | $8.20 | $8.80 | $8.11 | $8.40 | $7.76 | 73,040,850 |
| 2015-08-05 | $8.55 | $8.98 | $8.33 | $8.46 | $7.82 | 85,764,870 |
| 2015-08-04 | $8.40 | $8.75 | $8.05 | $8.64 | $7.98 | 100,279,320 |
| 2015-08-03 | $7.80 | $8.44 | $7.70 | $8.41 | $7.77 | 114,234,500 |
| 2015-07-31 | $7.79 | $8.00 | $7.47 | $7.97 | $7.36 | 112,414,250 |
| 2015-07-30 | $8.25 | $8.64 | $7.80 | $7.95 | $7.34 | 130,531,680 |
| 2015-07-29 | $8.06 | $8.38 | $7.70 | $8.32 | $7.69 | 119,097,390 |
| 2015-07-28 | $7.62 | $8.19 | $7.50 | $7.79 | $7.20 | 177,470,050 |
| 2015-07-27 | $8.99 | $9.38 | $8.33 | $8.33 | $7.70 | 212,183,790 |
| 2015-07-24 | $8.70 | $9.68 | $8.66 | $9.25 | $8.55 | 296,301,820 |
| 2015-07-23 | $8.62 | $9.05 | $8.46 | $8.80 | $8.13 | 186,620,990 |
| 2015-07-22 | $8.28 | $8.98 | $8.03 | $8.73 | $8.07 | 205,140,820 |
| 2015-07-21 | $7.93 | $8.69 | $7.81 | $8.37 | $7.73 | 156,923,360 |
| 2015-07-20 | $7.84 | $8.33 | $7.70 | $8.08 | $7.47 | 129,818,740 |
| 2015-07-17 | $7.51 | $8.02 | $7.50 | $7.88 | $7.28 | 102,796,990 |
| 2015-07-16 | $7.40 | $7.85 | $6.91 | $7.49 | $6.92 | 89,022,230 |
| 2015-07-15 | $7.90 | $8.06 | $7.40 | $7.40 | $6.84 | 126,801,590 |
| 2015-07-14 | $8.78 | $8.99 | $8.21 | $8.22 | $7.59 | 203,423,800 |
| 2015-07-13 | $8.40 | $9.14 | $8.17 | $9.12 | $8.43 | 277,163,930 |
| 2015-07-10 | $7.60 | $8.34 | $7.45 | $8.34 | $7.71 | 230,416,060 |
| 2015-07-09 | $6.89 | $7.58 | $6.21 | $7.58 | $7.00 | 197,641,460 |
| 2015-07-08 | $6.89 | $7.10 | $6.89 | $6.89 | $6.37 | 136,320,500 |
| 2015-07-07 | $7.00 | $7.74 | $6.73 | $7.65 | $7.07 | 302,888,810 |
| 2015-07-06 | $9.05 | $9.06 | $7.48 | $7.48 | $6.91 | 211,826,080 |
| 2015-07-03 | $8.50 | $9.25 | $8.33 | $8.33 | $7.68 | 136,241,240 |
| 2015-07-02 | $9.98 | $10.17 | $9.25 | $9.25 | $8.52 | 151,646,120 |
| 2015-07-01 | $11.00 | $11.53 | $10.28 | $10.28 | $9.47 | 224,811,420 |
| 2015-06-30 | $10.90 | $11.59 | $10.00 | $11.42 | $10.52 | 230,071,420 |
| 2015-06-29 | $11.59 | $11.85 | $10.17 | $11.09 | $10.22 | 267,823,490 |
| 2015-06-26 | $11.88 | $12.42 | $11.30 | $11.30 | $10.41 | 217,422,120 |
| 2015-06-25 | $13.03 | $13.57 | $12.11 | $12.56 | $11.57 | 428,069,040 |
| 2015-06-24 | $11.88 | $12.91 | $11.50 | $12.91 | $11.90 | 406,460,540 |
| 2015-06-23 | $10.80 | $11.80 | $9.98 | $11.74 | $10.82 | 222,880,400 |
| 2015-06-22 | $11.00 | $11.00 | $11.00 | $11.00 | $10.14 | 0 |
| 2015-06-19 | $11.53 | $12.43 | $10.78 | $11.00 | $10.14 | 235,124,020 |
| 2015-06-18 | $12.08 | $12.49 | $11.79 | $11.85 | $10.92 | 275,180,210 |
| 2015-06-17 | $11.25 | $12.64 | $11.10 | $12.49 | $11.51 | 381,839,220 |
| 2015-06-16 | $10.91 | $12.10 | $10.81 | $11.49 | $10.59 | 264,799,180 |
| 2015-06-15 | $11.67 | $11.67 | $11.07 | $11.20 | $10.32 | 193,104,740 |
| 2015-06-12 | $11.10 | $12.32 | $11.03 | $11.69 | $10.77 | 272,703,440 |
| 2015-06-11 | $11.10 | $11.34 | $10.90 | $11.20 | $10.32 | 229,574,170 |
| 2015-06-10 | $10.81 | $12.30 | $10.60 | $11.42 | $10.52 | 416,586,000 |
| 2015-06-09 | $10.34 | $11.24 | $10.30 | $11.24 | $10.36 | 284,989,620 |
| 2015-06-08 | $9.65 | $10.30 | $9.52 | $10.22 | $9.42 | 248,675,660 |
| 2015-06-05 | $9.70 | $10.05 | $9.41 | $9.65 | $8.89 | 251,354,400 |
| 2015-06-04 | $8.88 | $9.65 | $8.42 | $9.62 | $8.86 | 208,256,630 |
| 2015-06-03 | $9.05 | $9.08 | $8.70 | $8.91 | $8.21 | 119,534,270 |
| 2015-06-02 | $9.20 | $9.37 | $8.85 | $9.12 | $8.40 | 209,090,790 |
| 2015-06-01 | $8.25 | $9.06 | $8.20 | $9.06 | $8.35 | 184,900,260 |
| 2015-05-29 | $8.38 | $8.58 | $8.01 | $8.24 | $7.59 | 116,258,510 |
| 2015-05-28 | $9.24 | $9.49 | $8.40 | $8.47 | $7.80 | 192,373,450 |
| 2015-05-27 | $9.00 | $9.40 | $8.80 | $9.33 | $8.60 | 186,423,280 |
| 2015-05-26 | $8.90 | $9.06 | $8.63 | $9.05 | $8.34 | 169,113,860 |
| 2015-05-25 | $8.42 | $8.92 | $8.37 | $8.85 | $8.15 | 150,448,060 |
| 2015-05-22 | $8.20 | $8.50 | $8.15 | $8.47 | $7.80 | 153,839,930 |
| 2015-05-21 | $8.04 | $8.16 | $7.90 | $8.15 | $7.51 | 101,222,410 |
| 2015-05-20 | $8.05 | $8.24 | $8.00 | $8.04 | $7.41 | 98,069,990 |
| 2015-05-19 | $7.75 | $8.05 | $7.75 | $8.04 | $7.41 | 82,659,650 |
| 2015-05-18 | $7.80 | $7.93 | $7.68 | $7.78 | $7.17 | 92,478,700 |
| 2015-05-15 | $8.23 | $8.31 | $7.95 | $7.97 | $7.34 | 88,471,810 |
| 2015-05-14 | $8.10 | $8.40 | $7.91 | $8.31 | $7.66 | 142,967,380 |
| 2015-05-13 | $8.36 | $8.36 | $8.08 | $8.13 | $7.49 | 108,063,610 |
| 2015-05-12 | $8.23 | $8.40 | $8.10 | $8.36 | $7.70 | 123,909,610 |
| 2015-05-11 | $8.03 | $8.29 | $7.86 | $8.20 | $7.56 | 136,573,740 |
| 2015-05-08 | $7.92 | $7.99 | $7.65 | $7.93 | $7.31 | 104,323,710 |
| 2015-05-07 | $8.12 | $8.20 | $7.73 | $7.79 | $7.18 | 98,066,300 |
| 2015-05-06 | $8.63 | $8.76 | $8.09 | $8.27 | $7.62 | 151,653,380 |
| 2015-05-05 | $9.49 | $9.58 | $8.54 | $8.62 | $7.94 | 144,468,570 |
| 2015-05-04 | $9.17 | $9.74 | $9.02 | $9.49 | $8.74 | 126,989,430 |
| 2015-05-01 | $9.13 | $9.13 | $9.13 | $9.13 | $8.41 | 0 |
| 2015-04-30 | $9.60 | $9.76 | $9.00 | $9.13 | $8.41 | 139,521,130 |
| 2015-04-29 | $9.71 | $9.84 | $9.31 | $9.62 | $8.86 | 174,468,510 |
| 2015-04-28 | $9.19 | $10.21 | $9.06 | $9.88 | $9.10 | 352,729,410 |
| 2015-04-27 | $8.65 | $9.46 | $8.50 | $9.30 | $8.57 | 278,526,530 |
| 2015-04-24 | $8.74 | $8.98 | $8.50 | $8.63 | $7.95 | 146,810,970 |
| 2015-04-23 | $8.68 | $9.06 | $8.55 | $8.88 | $8.18 | 240,911,930 |
| 2015-04-22 | $8.60 | $9.07 | $8.40 | $8.69 | $8.01 | 288,423,830 |
| 2015-04-21 | $8.15 | $8.77 | $7.99 | $8.65 | $7.97 | 342,908,820 |
| 2015-04-20 | $7.80 | $8.57 | $7.64 | $8.11 | $7.47 | 454,708,370 |
| 2015-04-17 | $7.59 | $7.89 | $7.52 | $7.79 | $7.18 | 190,804,440 |
| 2015-04-16 | $7.20 | $7.52 | $7.15 | $7.50 | $6.91 | 99,116,490 |
| 2015-04-15 | $7.46 | $7.60 | $7.24 | $7.26 | $6.69 | 99,043,940 |
| 2015-04-14 | $7.38 | $7.48 | $7.29 | $7.46 | $6.87 | 94,414,430 |
| 2015-04-13 | $7.31 | $7.47 | $7.29 | $7.40 | $6.82 | 93,140,290 |
| 2015-04-10 | $7.09 | $7.32 | $7.08 | $7.29 | $6.72 | 81,193,910 |
| 2015-04-09 | $7.26 | $7.30 | $6.95 | $7.14 | $6.58 | 75,918,780 |
| 2015-04-08 | $7.40 | $7.42 | $7.12 | $7.26 | $6.69 | 86,518,290 |
| 2015-04-07 | $7.25 | $7.44 | $7.16 | $7.40 | $6.82 | 114,391,240 |
| 2015-04-06 | $7.19 | $7.19 | $7.19 | $7.19 | $6.63 | 0 |
China Coal Energy Company Ltd (601898) News Headlines
Recent China Coal Energy Company Ltd (601898) News
Similar Companies to China Coal Energy Company Ltd (601898) 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 | -- | -- | -- |