Yonghui Superstores Company Ltd (601933) Exchange: SHG
Data as of July 11, 2025
$4.79 ($-0.05) -1.03%
Yonghui Superstores Company Ltd - Daily Information
Click for more stock information on Yonghui Superstores Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $4.83 |
| Previous Close | $4.79 |
| High | $4.84 |
| Low | $4.77 |
| Adjusted Open | $4.83 |
| Previous Adjusted Close | $4.79 |
| Adjusted High | $4.84 |
| Adjusted Low | $4.77 |
Invest in Yonghui Superstores Company Ltd (601933)
Historical Stock Data for Yonghui Superstores Company Ltd (601933)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $4.83 | $4.84 | $4.77 | $4.79 | $4.79 | 109,221,400 |
| 2025-07-08 | $4.74 | $4.87 | $4.74 | $4.84 | $4.84 | 176,977,160 |
| 2025-07-07 | $4.75 | $4.78 | $4.72 | $4.74 | $4.74 | 84,273,500 |
| 2025-07-04 | $4.80 | $4.81 | $4.75 | $4.77 | $4.77 | 88,158,020 |
| 2025-07-03 | $4.82 | $4.86 | $4.78 | $4.81 | $4.81 | 99,090,590 |
| 2025-07-02 | $4.87 | $4.95 | $4.82 | $4.83 | $4.83 | 158,277,540 |
| 2025-06-30 | $4.83 | $4.92 | $4.81 | $4.90 | $4.90 | 162,692,320 |
| 2025-06-27 | $4.82 | $4.89 | $4.80 | $4.84 | $4.84 | 120,764,760 |
| 2025-06-26 | $4.85 | $4.91 | $4.82 | $4.84 | $4.84 | 144,625,300 |
| 2025-06-25 | $4.94 | $4.99 | $4.81 | $4.89 | $4.89 | 181,146,890 |
| 2025-06-24 | $4.76 | $4.86 | $4.75 | $4.86 | $4.86 | 118,348,820 |
| 2025-06-23 | $4.71 | $4.78 | $4.69 | $4.76 | $4.76 | 85,447,890 |
| 2025-06-20 | $4.77 | $4.84 | $4.75 | $4.75 | $4.75 | 98,047,160 |
| 2025-06-19 | $4.86 | $4.87 | $4.76 | $4.77 | $4.77 | 104,404,500 |
| 2025-06-18 | $4.90 | $4.93 | $4.85 | $4.87 | $4.87 | 83,961,110 |
| 2025-06-17 | $4.89 | $4.94 | $4.87 | $4.89 | $4.89 | 85,026,630 |
| 2025-06-13 | $4.94 | $4.94 | $4.85 | $4.86 | $4.86 | 139,171,300 |
| 2025-06-12 | $4.93 | $5.02 | $4.91 | $4.97 | $4.97 | 125,049,090 |
| 2025-06-11 | $4.91 | $5.00 | $4.88 | $4.95 | $4.95 | 109,721,190 |
| 2025-06-10 | $4.99 | $5.00 | $4.90 | $4.92 | $4.92 | 156,421,570 |
| 2025-06-09 | $5.04 | $5.11 | $4.97 | $5.00 | $5.00 | 228,565,300 |
| 2025-06-06 | $5.03 | $5.17 | $5.02 | $5.06 | $5.06 | 213,389,500 |
| 2025-06-05 | $5.02 | $5.07 | $4.97 | $5.03 | $5.03 | 115,548,680 |
| 2025-06-04 | $4.93 | $5.07 | $4.90 | $5.07 | $5.07 | 164,358,100 |
| 2025-06-03 | $4.94 | $5.00 | $4.89 | $4.93 | $4.93 | 104,617,330 |
| 2025-05-30 | $5.06 | $5.06 | $4.96 | $4.98 | $4.98 | 125,465,170 |
| 2025-05-29 | $5.02 | $5.07 | $4.92 | $5.06 | $5.06 | 149,354,630 |
| 2025-05-28 | $5.03 | $5.12 | $5.01 | $5.05 | $5.05 | 143,586,430 |
| 2025-05-27 | $5.06 | $5.08 | $5.01 | $5.04 | $5.04 | 94,266,900 |
| 2025-05-26 | $5.07 | $5.08 | $4.97 | $5.06 | $5.06 | 143,971,120 |
| 2025-05-23 | $5.13 | $5.16 | $5.08 | $5.09 | $5.09 | 139,773,670 |
| 2025-05-22 | $5.25 | $5.28 | $5.14 | $5.15 | $5.15 | 207,017,290 |
| 2025-05-21 | $5.33 | $5.36 | $5.18 | $5.29 | $5.29 | 227,156,960 |
| 2025-05-20 | $5.24 | $5.44 | $5.21 | $5.34 | $5.34 | 317,071,300 |
| 2025-05-19 | $5.20 | $5.35 | $5.13 | $5.28 | $5.28 | 249,235,100 |
| 2025-05-16 | $5.13 | $5.23 | $5.08 | $5.22 | $5.22 | 211,408,840 |
| 2025-05-15 | $5.21 | $5.21 | $5.11 | $5.12 | $5.12 | 179,377,290 |
| 2025-05-14 | $5.24 | $5.26 | $5.16 | $5.22 | $5.22 | 183,132,520 |
| 2025-05-13 | $5.25 | $5.40 | $5.22 | $5.25 | $5.25 | 234,648,600 |
| 2025-05-12 | $5.18 | $5.31 | $5.11 | $5.24 | $5.24 | 210,589,650 |
| 2025-05-09 | $5.30 | $5.31 | $5.15 | $5.16 | $5.16 | 236,404,700 |
| 2025-05-08 | $5.26 | $5.44 | $5.20 | $5.34 | $5.34 | 266,078,470 |
| 2025-05-07 | $5.31 | $5.49 | $5.26 | $5.31 | $5.31 | 338,014,720 |
| 2025-05-06 | $5.17 | $5.25 | $5.17 | $5.23 | $5.23 | 226,705,000 |
| 2025-04-30 | $5.16 | $5.29 | $5.10 | $5.16 | $5.16 | 261,645,950 |
| 2025-04-29 | $5.36 | $5.39 | $5.12 | $5.21 | $5.21 | 342,834,590 |
| 2025-04-28 | $5.32 | $5.62 | $5.32 | $5.41 | $5.41 | 329,970,040 |
| 2025-04-25 | $5.55 | $5.60 | $5.40 | $5.44 | $5.44 | 370,610,010 |
| 2025-04-24 | $5.45 | $5.66 | $5.33 | $5.62 | $5.62 | 564,650,200 |
| 2025-04-23 | $5.43 | $5.55 | $5.33 | $5.46 | $5.46 | 370,911,490 |
| 2025-04-22 | $5.54 | $5.58 | $5.42 | $5.48 | $5.48 | 337,825,460 |
| 2025-04-21 | $5.44 | $5.64 | $5.44 | $5.54 | $5.54 | 371,373,460 |
| 2025-04-18 | $5.73 | $5.75 | $5.44 | $5.54 | $5.54 | 554,115,720 |
| 2025-04-17 | $5.86 | $6.08 | $5.76 | $5.81 | $5.81 | 553,165,660 |
| 2025-04-16 | $5.81 | $6.06 | $5.72 | $6.00 | $6.00 | 669,088,690 |
| 2025-04-15 | $5.90 | $6.10 | $5.72 | $5.90 | $5.90 | 706,272,730 |
| 2025-04-14 | $6.07 | $6.25 | $5.92 | $5.93 | $5.93 | 805,260,510 |
| 2025-04-11 | $6.16 | $6.34 | $5.94 | $6.03 | $6.03 | 832,632,540 |
| 2025-04-10 | $5.79 | $6.58 | $5.78 | $6.23 | $6.23 | 1,115,088,480 |
| 2025-04-09 | $5.99 | $6.27 | $5.65 | $6.04 | $6.04 | 1,254,042,190 |
| 2025-04-08 | $5.29 | $5.70 | $5.10 | $5.70 | $5.70 | 526,095,440 |
| 2025-04-07 | $5.05 | $5.42 | $4.86 | $5.18 | $5.18 | 867,427,490 |
| 2025-04-03 | $4.62 | $5.10 | $4.58 | $5.10 | $5.10 | 556,107,820 |
| 2025-04-02 | $4.62 | $4.67 | $4.55 | $4.64 | $4.64 | 119,007,430 |
| 2025-04-01 | $4.75 | $4.78 | $4.61 | $4.62 | $4.62 | 197,428,040 |
| 2025-03-31 | $4.54 | $4.88 | $4.48 | $4.79 | $4.79 | 325,815,420 |
| 2025-03-28 | $4.58 | $4.59 | $4.48 | $4.51 | $4.51 | 154,510,940 |
| 2025-03-27 | $4.68 | $4.72 | $4.57 | $4.60 | $4.60 | 153,693,610 |
| 2025-03-26 | $4.67 | $4.74 | $4.65 | $4.70 | $4.70 | 107,646,480 |
| 2025-03-25 | $4.82 | $4.83 | $4.68 | $4.70 | $4.70 | 146,494,350 |
| 2025-03-24 | $4.80 | $4.87 | $4.67 | $4.76 | $4.76 | 205,105,690 |
| 2025-03-21 | $5.03 | $5.06 | $4.83 | $4.84 | $4.84 | 297,079,290 |
| 2025-03-20 | $5.20 | $5.35 | $5.05 | $5.08 | $5.08 | 405,263,420 |
| 2025-03-19 | $5.27 | $5.45 | $5.16 | $5.22 | $5.22 | 491,914,870 |
| 2025-03-18 | $5.05 | $5.50 | $5.01 | $5.40 | $5.40 | 747,730,000 |
| 2025-03-17 | $5.04 | $5.20 | $4.99 | $5.00 | $5.00 | 432,395,250 |
| 2025-03-14 | $4.65 | $4.96 | $4.63 | $4.93 | $4.93 | 401,262,520 |
| 2025-03-13 | $4.81 | $4.81 | $4.62 | $4.65 | $4.65 | 247,620,250 |
| 2025-03-12 | $4.81 | $4.94 | $4.76 | $4.81 | $4.81 | 285,787,090 |
| 2025-03-11 | $4.91 | $4.92 | $4.85 | $4.90 | $4.90 | 201,134,500 |
| 2025-03-10 | $4.95 | $5.04 | $4.87 | $4.97 | $4.97 | 172,947,360 |
| 2025-03-07 | $5.02 | $5.07 | $4.95 | $5.00 | $5.00 | 197,949,230 |
| 2025-03-06 | $4.97 | $5.07 | $4.92 | $5.02 | $5.02 | 248,957,510 |
| 2025-03-05 | $4.90 | $5.10 | $4.87 | $4.99 | $4.99 | 242,029,590 |
| 2025-03-04 | $5.07 | $5.07 | $4.81 | $4.97 | $4.97 | 316,582,050 |
| 2025-03-03 | $5.35 | $5.35 | $5.07 | $5.13 | $5.13 | 327,942,170 |
| 2025-02-28 | $5.29 | $5.49 | $5.21 | $5.33 | $5.33 | 554,250,670 |
| 2025-02-27 | $5.13 | $5.41 | $5.10 | $5.28 | $5.28 | 544,511,620 |
| 2025-02-26 | $5.13 | $5.23 | $5.00 | $5.12 | $5.12 | 276,517,250 |
| 2025-02-25 | $5.18 | $5.30 | $5.13 | $5.16 | $5.16 | 235,333,960 |
| 2025-02-24 | $5.22 | $5.32 | $5.18 | $5.21 | $5.21 | 252,465,690 |
| 2025-02-20 | $5.25 | $5.45 | $5.20 | $5.39 | $5.39 | 382,015,240 |
| 2025-02-19 | $5.22 | $5.27 | $5.13 | $5.23 | $5.23 | 230,367,690 |
| 2025-02-18 | $5.48 | $5.48 | $5.19 | $5.21 | $5.21 | 365,514,410 |
| 2025-02-17 | $5.47 | $5.63 | $5.39 | $5.53 | $5.53 | 334,133,990 |
| 2025-02-14 | $5.53 | $5.60 | $5.40 | $5.44 | $5.44 | 288,823,840 |
| 2025-02-13 | $5.55 | $5.73 | $5.44 | $5.60 | $5.60 | 424,062,280 |
| 2025-02-12 | $5.34 | $5.56 | $5.33 | $5.56 | $5.56 | 311,937,340 |
| 2025-02-11 | $5.60 | $5.62 | $5.36 | $5.40 | $5.40 | 313,566,130 |
| 2025-02-10 | $5.28 | $5.63 | $5.25 | $5.57 | $5.57 | 474,450,960 |
| 2025-02-07 | $5.23 | $5.48 | $5.16 | $5.36 | $5.36 | 395,111,890 |
| 2025-02-06 | $5.20 | $5.33 | $5.12 | $5.28 | $5.28 | 302,550,560 |
| 2025-02-05 | $5.43 | $5.43 | $5.17 | $5.20 | $5.20 | 383,576,350 |
| 2025-01-27 | $5.85 | $5.85 | $5.45 | $5.46 | $5.46 | 336,975,450 |
| 2025-01-24 | $5.87 | $5.97 | $5.64 | $5.87 | $5.87 | 363,206,680 |
| 2025-01-23 | $5.90 | $6.07 | $5.81 | $5.95 | $5.95 | 487,296,980 |
| 2025-01-22 | $5.79 | $6.00 | $5.71 | $5.88 | $5.88 | 465,532,020 |
| 2025-01-21 | $5.64 | $5.88 | $5.52 | $5.79 | $5.79 | 480,131,560 |
| 2025-01-20 | $5.65 | $5.79 | $5.60 | $5.64 | $5.64 | 354,532,510 |
| 2025-01-17 | $5.70 | $5.75 | $5.48 | $5.54 | $5.54 | 417,576,750 |
| 2025-01-16 | $5.65 | $5.95 | $5.61 | $5.80 | $5.80 | 496,718,690 |
| 2025-01-15 | $5.82 | $5.99 | $5.65 | $5.68 | $5.68 | 503,032,030 |
| 2025-01-14 | $5.67 | $6.00 | $5.57 | $5.94 | $5.94 | 525,411,260 |
| 2025-01-13 | $5.30 | $5.75 | $5.26 | $5.65 | $5.65 | 427,068,430 |
| 2025-01-09 | $5.85 | $6.03 | $5.81 | $5.89 | $5.89 | 415,468,330 |
| 2025-01-08 | $5.95 | $6.09 | $5.74 | $5.94 | $5.94 | 504,943,160 |
| 2025-01-07 | $5.85 | $6.05 | $5.69 | $5.97 | $5.97 | 569,028,770 |
| 2025-01-06 | $5.90 | $6.39 | $5.61 | $5.96 | $5.96 | 606,458,360 |
| 2025-01-03 | $6.56 | $6.60 | $6.12 | $6.12 | $6.12 | 827,422,640 |
| 2025-01-02 | $6.30 | $6.97 | $6.17 | $6.80 | $6.80 | 1,067,466,300 |
| 2024-12-31 | $6.65 | $6.95 | $6.16 | $6.34 | $6.34 | 596,983,130 |
| 2024-12-30 | $6.80 | $6.96 | $6.62 | $6.75 | $6.75 | 564,893,960 |
| 2024-12-27 | $6.60 | $7.25 | $6.58 | $6.89 | $6.89 | 923,365,300 |
| 2024-12-26 | $6.43 | $7.00 | $6.23 | $6.81 | $6.81 | 820,932,740 |
| 2024-12-25 | $6.02 | $6.64 | $5.82 | $6.43 | $6.43 | 704,031,950 |
| 2024-12-24 | $5.90 | $6.29 | $5.73 | $6.11 | $6.11 | 598,044,170 |
| 2024-12-23 | $6.25 | $6.33 | $5.91 | $5.94 | $5.94 | 537,036,370 |
| 2024-12-20 | $6.31 | $6.50 | $6.20 | $6.22 | $6.22 | 547,994,590 |
| 2024-12-19 | $6.60 | $6.60 | $6.20 | $6.26 | $6.26 | 717,795,380 |
| 2024-12-18 | $6.19 | $6.88 | $6.19 | $6.87 | $6.87 | 965,817,770 |
| 2024-12-17 | $7.15 | $7.35 | $6.88 | $6.88 | $6.88 | 444,668,890 |
| 2024-12-16 | $7.16 | $7.87 | $6.89 | $7.64 | $7.64 | 1,391,760,640 |
| 2024-12-13 | $6.77 | $7.62 | $6.66 | $7.15 | $7.15 | 1,370,378,060 |
| 2024-12-12 | $6.11 | $6.94 | $6.10 | $6.94 | $6.94 | 1,145,989,790 |
| 2024-12-11 | $6.00 | $6.50 | $5.83 | $6.31 | $6.31 | 1,045,785,860 |
| 2024-12-10 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 208,632,000 |
| 2024-12-09 | $5.50 | $5.80 | $5.43 | $5.48 | $5.48 | 519,853,570 |
| 2024-12-06 | $5.69 | $5.88 | $5.58 | $5.62 | $5.62 | 814,333,550 |
| 2024-12-05 | $6.10 | $6.55 | $5.92 | $6.03 | $6.03 | 1,150,385,840 |
| 2024-12-04 | $5.65 | $6.52 | $5.34 | $6.52 | $6.52 | 1,394,368,170 |
| 2024-12-03 | $6.05 | $6.09 | $5.60 | $5.93 | $5.93 | 1,255,822,200 |
| 2024-12-02 | $5.30 | $5.54 | $5.25 | $5.54 | $5.54 | 254,009,300 |
| 2024-11-29 | $4.79 | $5.04 | $4.72 | $5.04 | $5.04 | 515,221,550 |
| 2024-11-28 | $4.53 | $4.72 | $4.50 | $4.58 | $4.58 | 328,459,080 |
| 2024-11-27 | $4.31 | $4.63 | $4.27 | $4.53 | $4.53 | 350,305,720 |
| 2024-11-26 | $4.22 | $4.63 | $4.22 | $4.48 | $4.48 | 486,953,060 |
| 2024-11-25 | $4.21 | $4.27 | $4.08 | $4.21 | $4.21 | 224,288,000 |
| 2024-11-22 | $4.41 | $4.42 | $4.22 | $4.23 | $4.23 | 214,884,180 |
| 2024-11-21 | $4.46 | $4.63 | $4.38 | $4.45 | $4.45 | 278,843,840 |
| 2024-11-20 | $4.38 | $4.58 | $4.30 | $4.51 | $4.51 | 335,567,500 |
| 2024-11-19 | $4.34 | $4.40 | $4.18 | $4.36 | $4.36 | 285,626,780 |
| 2024-11-18 | $4.32 | $4.48 | $4.25 | $4.32 | $4.32 | 310,012,820 |
| 2024-11-15 | $4.60 | $4.62 | $4.32 | $4.34 | $4.34 | 423,271,470 |
| 2024-11-14 | $4.83 | $4.85 | $4.58 | $4.64 | $4.64 | 372,259,050 |
| 2024-11-13 | $5.18 | $5.22 | $4.85 | $4.90 | $4.90 | 496,857,170 |
| 2024-11-12 | $5.00 | $5.38 | $5.00 | $5.17 | $5.17 | 607,811,990 |
| 2024-11-11 | $4.89 | $5.12 | $4.81 | $4.99 | $4.99 | 462,384,450 |
| 2024-11-08 | $5.20 | $5.46 | $4.90 | $5.14 | $5.14 | 922,808,700 |
| 2024-11-07 | $4.70 | $5.20 | $4.68 | $5.20 | $5.20 | 896,219,610 |
| 2024-11-06 | $4.86 | $4.99 | $4.71 | $4.73 | $4.73 | 625,400,380 |
| 2024-11-05 | $4.80 | $5.28 | $4.78 | $4.96 | $4.96 | 749,612,560 |
| 2024-11-04 | $5.23 | $5.35 | $4.60 | $5.08 | $5.08 | 915,870,090 |
| 2024-11-01 | $4.47 | $5.07 | $4.25 | $5.07 | $5.07 | 922,512,620 |
| 2024-10-31 | $4.75 | $4.91 | $4.48 | $4.61 | $4.61 | 739,448,570 |
| 2024-10-30 | $4.70 | $5.03 | $4.53 | $4.91 | $4.91 | 882,834,090 |
| 2024-10-29 | $4.27 | $4.60 | $4.20 | $4.60 | $4.60 | 777,256,340 |
| 2024-10-28 | $3.88 | $4.18 | $3.88 | $4.18 | $4.18 | 312,224,390 |
| 2024-10-25 | $3.73 | $3.93 | $3.68 | $3.80 | $3.80 | 429,913,670 |
| 2024-10-24 | $3.70 | $4.03 | $3.55 | $3.77 | $3.77 | 632,571,680 |
| 2024-10-23 | $3.47 | $3.75 | $3.41 | $3.69 | $3.69 | 815,912,960 |
| 2024-10-22 | $3.13 | $3.41 | $3.09 | $3.41 | $3.41 | 434,081,820 |
| 2024-10-21 | $3.05 | $3.18 | $3.02 | $3.10 | $3.10 | 305,675,780 |
| 2024-10-18 | $2.90 | $3.10 | $2.88 | $3.03 | $3.03 | 381,489,180 |
| 2024-10-17 | $3.00 | $3.06 | $2.91 | $2.91 | $2.91 | 257,143,130 |
| 2024-10-16 | $3.01 | $3.08 | $2.97 | $2.99 | $2.99 | 293,311,310 |
| 2024-10-15 | $2.95 | $3.20 | $2.92 | $3.11 | $3.11 | 494,716,150 |
| 2024-10-14 | $2.85 | $3.04 | $2.83 | $2.99 | $2.99 | 393,965,970 |
| 2024-10-11 | $3.05 | $3.11 | $2.91 | $2.91 | $2.91 | 414,540,750 |
| 2024-10-10 | $3.42 | $3.47 | $3.23 | $3.23 | $3.23 | 490,423,610 |
| 2024-10-09 | $3.90 | $3.90 | $3.59 | $3.59 | $3.59 | 781,767,340 |
| 2024-10-08 | $3.99 | $3.99 | $3.70 | $3.99 | $3.99 | 533,485,300 |
| 2024-09-30 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 44,250,040 |
| 2024-09-27 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 67,364,870 |
| 2024-09-26 | $3.00 | $3.00 | $2.81 | $3.00 | $3.00 | 854,335,090 |
| 2024-09-25 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 30,713,700 |
| 2024-09-24 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 38,225,530 |
| 2024-09-23 | $2.27 | $2.28 | $2.25 | $2.25 | $2.25 | 56,647,720 |
| 2024-09-20 | $2.29 | $2.31 | $2.26 | $2.28 | $2.28 | 75,383,100 |
| 2024-09-19 | $2.25 | $2.33 | $2.24 | $2.30 | $2.30 | 123,068,730 |
| 2024-09-18 | $2.25 | $2.26 | $2.20 | $2.23 | $2.23 | 61,241,150 |
| 2024-09-13 | $2.25 | $2.28 | $2.24 | $2.25 | $2.25 | 48,962,110 |
| 2024-09-12 | $2.27 | $2.30 | $2.25 | $2.26 | $2.26 | 55,886,740 |
| 2024-09-11 | $2.26 | $2.27 | $2.24 | $2.26 | $2.26 | 48,813,080 |
| 2024-09-10 | $2.32 | $2.32 | $2.23 | $2.27 | $2.27 | 96,078,010 |
| 2024-09-09 | $2.27 | $2.39 | $2.26 | $2.32 | $2.32 | 118,554,700 |
| 2024-09-06 | $2.28 | $2.34 | $2.27 | $2.28 | $2.28 | 105,404,200 |
| 2024-09-05 | $2.24 | $2.32 | $2.23 | $2.30 | $2.30 | 97,900,320 |
| 2024-09-04 | $2.23 | $2.26 | $2.22 | $2.25 | $2.25 | 69,401,500 |
| 2024-09-03 | $2.26 | $2.30 | $2.22 | $2.25 | $2.25 | 106,918,020 |
| 2024-09-02 | $2.35 | $2.37 | $2.25 | $2.26 | $2.26 | 131,655,900 |
| 2024-08-30 | $2.24 | $2.45 | $2.23 | $2.34 | $2.34 | 254,548,000 |
| 2024-08-29 | $2.19 | $2.27 | $2.16 | $2.25 | $2.25 | 109,169,400 |
| 2024-08-28 | $2.18 | $2.26 | $2.16 | $2.21 | $2.21 | 123,369,500 |
| 2024-08-27 | $2.20 | $2.22 | $2.16 | $2.16 | $2.16 | 79,426,500 |
| 2024-08-26 | $2.20 | $2.24 | $2.15 | $2.22 | $2.22 | 91,295,970 |
| 2024-08-23 | $2.20 | $2.24 | $2.19 | $2.23 | $2.23 | 68,529,290 |
| 2024-08-22 | $2.25 | $2.26 | $2.19 | $2.20 | $2.20 | 96,243,470 |
| 2024-08-21 | $2.24 | $2.27 | $2.22 | $2.26 | $2.26 | 94,745,410 |
| 2024-08-20 | $2.28 | $2.30 | $2.24 | $2.25 | $2.25 | 92,954,880 |
| 2024-08-19 | $2.25 | $2.31 | $2.23 | $2.28 | $2.28 | 132,674,800 |
| 2024-08-16 | $2.37 | $2.37 | $2.25 | $2.26 | $2.26 | 227,677,720 |
| 2024-08-15 | $2.33 | $2.39 | $2.31 | $2.37 | $2.37 | 170,608,780 |
| 2024-08-14 | $2.36 | $2.42 | $2.32 | $2.35 | $2.35 | 223,728,940 |
| 2024-08-13 | $2.40 | $2.46 | $2.33 | $2.37 | $2.37 | 268,452,520 |
| 2024-08-12 | $2.68 | $2.72 | $2.43 | $2.43 | $2.43 | 453,795,070 |
| 2024-08-09 | $2.77 | $2.88 | $2.61 | $2.70 | $2.70 | 627,888,260 |
| 2024-08-08 | $2.60 | $2.76 | $2.59 | $2.76 | $2.76 | 393,015,600 |
| 2024-08-07 | $2.30 | $2.51 | $2.22 | $2.51 | $2.51 | 346,660,590 |
| 2024-08-06 | $2.22 | $2.30 | $2.21 | $2.28 | $2.28 | 115,427,500 |
| 2024-08-05 | $2.22 | $2.27 | $2.20 | $2.20 | $2.20 | 82,021,330 |
| 2024-08-02 | $2.21 | $2.24 | $2.20 | $2.23 | $2.23 | 54,205,400 |
| 2024-08-01 | $2.26 | $2.27 | $2.22 | $2.22 | $2.22 | 74,132,260 |
| 2024-07-31 | $2.18 | $2.27 | $2.18 | $2.26 | $2.26 | 106,017,780 |
| 2024-07-30 | $2.16 | $2.20 | $2.15 | $2.19 | $2.19 | 61,220,170 |
| 2024-07-29 | $2.19 | $2.21 | $2.15 | $2.17 | $2.17 | 59,320,700 |
| 2024-07-26 | $2.16 | $2.20 | $2.15 | $2.18 | $2.18 | 60,644,610 |
| 2024-07-25 | $2.13 | $2.19 | $2.12 | $2.17 | $2.17 | 63,813,600 |
| 2024-07-24 | $2.21 | $2.23 | $2.15 | $2.16 | $2.16 | 86,733,470 |
| 2024-07-23 | $2.25 | $2.31 | $2.23 | $2.23 | $2.23 | 85,734,100 |
| 2024-07-22 | $2.25 | $2.28 | $2.21 | $2.25 | $2.25 | 79,814,820 |
| 2024-07-19 | $2.32 | $2.32 | $2.25 | $2.26 | $2.26 | 120,962,100 |
| 2024-07-18 | $2.22 | $2.40 | $2.19 | $2.35 | $2.35 | 212,868,360 |
| 2024-07-17 | $2.15 | $2.25 | $2.15 | $2.23 | $2.23 | 130,025,300 |
| 2024-07-16 | $2.12 | $2.15 | $2.11 | $2.14 | $2.14 | 44,190,300 |
| 2024-07-15 | $2.16 | $2.16 | $2.12 | $2.14 | $2.14 | 68,293,920 |
| 2024-07-12 | $2.20 | $2.23 | $2.17 | $2.18 | $2.18 | 102,781,740 |
| 2024-07-11 | $2.19 | $2.21 | $2.16 | $2.19 | $2.19 | 113,472,820 |
| 2024-07-10 | $2.16 | $2.21 | $2.13 | $2.14 | $2.14 | 86,738,010 |
| 2024-07-09 | $2.18 | $2.19 | $2.11 | $2.18 | $2.18 | 96,802,850 |
| 2024-07-08 | $2.25 | $2.25 | $2.16 | $2.18 | $2.18 | 110,956,820 |
| 2024-07-05 | $2.29 | $2.33 | $2.25 | $2.26 | $2.26 | 107,991,400 |
| 2024-07-04 | $2.35 | $2.37 | $2.30 | $2.30 | $2.30 | 117,025,030 |
| 2024-07-03 | $2.35 | $2.48 | $2.33 | $2.38 | $2.38 | 134,441,700 |
| 2024-07-02 | $2.39 | $2.42 | $2.33 | $2.37 | $2.37 | 95,207,700 |
| 2024-07-01 | $2.49 | $2.49 | $2.35 | $2.39 | $2.39 | 144,739,940 |
| 2024-06-28 | $2.48 | $2.55 | $2.45 | $2.48 | $2.48 | 106,852,640 |
| 2024-06-27 | $2.60 | $2.61 | $2.47 | $2.48 | $2.48 | 166,279,920 |
| 2024-06-26 | $2.65 | $2.67 | $2.55 | $2.62 | $2.62 | 136,330,420 |
| 2024-06-25 | $2.61 | $2.71 | $2.60 | $2.68 | $2.68 | 153,058,910 |
| 2024-06-24 | $2.70 | $2.71 | $2.60 | $2.61 | $2.61 | 159,101,310 |
| 2024-06-21 | $2.77 | $2.87 | $2.68 | $2.75 | $2.75 | 205,922,490 |
| 2024-06-20 | $2.95 | $2.98 | $2.75 | $2.76 | $2.76 | 260,820,040 |
| 2024-06-19 | $2.86 | $3.07 | $2.74 | $2.89 | $2.89 | 333,329,010 |
| 2024-06-18 | $2.72 | $2.87 | $2.71 | $2.82 | $2.82 | 168,223,540 |
| 2024-06-17 | $2.70 | $2.75 | $2.65 | $2.72 | $2.72 | 166,953,070 |
| 2024-06-14 | $2.67 | $2.82 | $2.65 | $2.80 | $2.80 | 190,672,680 |
| 2024-06-13 | $2.66 | $2.73 | $2.63 | $2.68 | $2.68 | 123,776,220 |
| 2024-06-12 | $2.67 | $2.71 | $2.61 | $2.67 | $2.67 | 119,165,920 |
| 2024-06-11 | $2.56 | $2.74 | $2.54 | $2.68 | $2.68 | 215,792,040 |
| 2024-06-07 | $2.55 | $2.63 | $2.53 | $2.56 | $2.56 | 137,476,600 |
| 2024-06-06 | $2.64 | $2.65 | $2.51 | $2.52 | $2.52 | 190,404,720 |
| 2024-06-05 | $2.72 | $2.79 | $2.61 | $2.63 | $2.63 | 263,288,500 |
| 2024-06-04 | $2.90 | $2.93 | $2.68 | $2.72 | $2.72 | 449,512,540 |
| 2024-06-03 | $2.63 | $2.89 | $2.59 | $2.89 | $2.89 | 478,730,380 |
| 2024-05-31 | $2.42 | $2.64 | $2.42 | $2.63 | $2.63 | 374,029,320 |
| 2024-05-30 | $2.38 | $2.41 | $2.36 | $2.40 | $2.40 | 48,335,120 |
| 2024-05-29 | $2.42 | $2.45 | $2.38 | $2.39 | $2.39 | 86,010,260 |
| 2024-05-28 | $2.36 | $2.54 | $2.33 | $2.45 | $2.45 | 150,959,590 |
| 2024-05-27 | $2.38 | $2.39 | $2.32 | $2.35 | $2.35 | 61,601,810 |
| 2024-05-24 | $2.38 | $2.40 | $2.37 | $2.37 | $2.37 | 44,992,480 |
| 2024-05-23 | $2.45 | $2.46 | $2.38 | $2.39 | $2.39 | 78,105,620 |
| 2024-05-22 | $2.42 | $2.49 | $2.41 | $2.45 | $2.45 | 85,820,260 |
| 2024-05-21 | $2.41 | $2.43 | $2.40 | $2.41 | $2.41 | 59,941,800 |
| 2024-05-20 | $2.46 | $2.46 | $2.41 | $2.42 | $2.42 | 78,264,890 |
| 2024-05-17 | $2.41 | $2.48 | $2.39 | $2.45 | $2.45 | 88,822,470 |
| 2024-05-16 | $2.39 | $2.46 | $2.38 | $2.41 | $2.41 | 107,427,050 |
| 2024-05-15 | $2.43 | $2.45 | $2.38 | $2.40 | $2.40 | 75,437,400 |
| 2024-05-14 | $2.45 | $2.49 | $2.43 | $2.43 | $2.43 | 105,861,560 |
| 2024-05-13 | $2.51 | $2.55 | $2.45 | $2.47 | $2.47 | 179,353,290 |
| 2024-05-10 | $2.52 | $2.73 | $2.49 | $2.56 | $2.56 | 295,904,480 |
| 2024-05-09 | $2.63 | $2.66 | $2.54 | $2.55 | $2.55 | 283,450,880 |
| 2024-05-08 | $2.50 | $2.62 | $2.46 | $2.62 | $2.62 | 302,284,990 |
| 2024-05-07 | $2.43 | $2.43 | $2.36 | $2.38 | $2.38 | 47,103,500 |
| 2024-05-06 | $2.45 | $2.49 | $2.41 | $2.42 | $2.42 | 66,026,450 |
| 2024-04-30 | $2.42 | $2.44 | $2.38 | $2.43 | $2.43 | 72,479,440 |
| 2024-04-29 | $2.29 | $2.42 | $2.29 | $2.42 | $2.42 | 109,267,330 |
| 2024-04-26 | $2.23 | $2.28 | $2.22 | $2.28 | $2.28 | 53,687,130 |
| 2024-04-25 | $2.19 | $2.25 | $2.17 | $2.23 | $2.23 | 46,828,040 |
| 2024-04-24 | $2.19 | $2.20 | $2.16 | $2.19 | $2.19 | 26,830,010 |
| 2024-04-23 | $2.18 | $2.21 | $2.18 | $2.19 | $2.19 | 27,612,320 |
| 2024-04-22 | $2.17 | $2.19 | $2.13 | $2.18 | $2.18 | 33,864,500 |
| 2024-04-19 | $2.18 | $2.20 | $2.16 | $2.17 | $2.17 | 30,811,920 |
| 2024-04-18 | $2.18 | $2.22 | $2.16 | $2.17 | $2.17 | 39,565,290 |
| 2024-04-17 | $2.09 | $2.19 | $2.09 | $2.19 | $2.19 | 65,086,470 |
| 2024-04-16 | $2.14 | $2.17 | $2.08 | $2.09 | $2.09 | 58,742,940 |
| 2024-04-15 | $2.18 | $2.21 | $2.12 | $2.16 | $2.16 | 58,203,380 |
| 2024-04-12 | $2.24 | $2.26 | $2.19 | $2.19 | $2.19 | 54,534,100 |
| 2024-04-11 | $2.25 | $2.27 | $2.23 | $2.24 | $2.24 | 29,587,180 |
| 2024-04-10 | $2.28 | $2.29 | $2.24 | $2.25 | $2.25 | 33,524,400 |
| 2024-04-09 | $2.25 | $2.29 | $2.24 | $2.29 | $2.29 | 32,217,700 |
| 2024-04-08 | $2.29 | $2.30 | $2.24 | $2.25 | $2.25 | 42,603,410 |
| 2024-04-03 | $2.31 | $2.32 | $2.28 | $2.30 | $2.30 | 40,520,190 |
| 2024-04-02 | $2.34 | $2.34 | $2.30 | $2.31 | $2.31 | 31,368,510 |
| 2024-04-01 | $2.28 | $2.34 | $2.27 | $2.34 | $2.34 | 43,393,850 |
| 2024-03-29 | $2.29 | $2.30 | $2.25 | $2.28 | $2.28 | 37,853,050 |
| 2024-03-28 | $2.27 | $2.30 | $2.26 | $2.29 | $2.29 | 34,265,950 |
| 2024-03-27 | $2.31 | $2.32 | $2.27 | $2.27 | $2.27 | 39,150,670 |
| 2024-03-26 | $2.32 | $2.35 | $2.29 | $2.31 | $2.31 | 42,050,650 |
| 2024-03-25 | $2.34 | $2.36 | $2.32 | $2.32 | $2.32 | 53,278,000 |
| 2024-03-22 | $2.42 | $2.43 | $2.34 | $2.35 | $2.35 | 87,710,690 |
| 2024-03-21 | $2.51 | $2.53 | $2.43 | $2.43 | $2.43 | 108,322,300 |
| 2024-03-20 | $2.53 | $2.55 | $2.53 | $2.55 | $2.55 | 25,049,500 |
| 2024-03-19 | $2.57 | $2.58 | $2.54 | $2.54 | $2.54 | 29,081,200 |
| 2024-03-18 | $2.59 | $2.60 | $2.55 | $2.58 | $2.58 | 40,169,500 |
| 2024-03-15 | $2.54 | $2.60 | $2.52 | $2.59 | $2.59 | 42,720,310 |
| 2024-03-14 | $2.57 | $2.59 | $2.53 | $2.54 | $2.54 | 33,902,890 |
| 2024-03-13 | $2.60 | $2.60 | $2.55 | $2.56 | $2.56 | 30,824,580 |
| 2024-03-12 | $2.57 | $2.60 | $2.55 | $2.60 | $2.60 | 35,358,400 |
| 2024-03-11 | $2.49 | $2.57 | $2.48 | $2.57 | $2.57 | 45,616,510 |
| 2024-03-08 | $2.51 | $2.53 | $2.47 | $2.49 | $2.49 | 34,147,800 |
| 2024-03-07 | $2.53 | $2.56 | $2.51 | $2.51 | $2.51 | 29,708,900 |
| 2024-03-06 | $2.53 | $2.55 | $2.50 | $2.52 | $2.52 | 34,887,500 |
| 2024-03-05 | $2.59 | $2.60 | $2.52 | $2.53 | $2.53 | 53,886,040 |
| 2024-03-04 | $2.62 | $2.62 | $2.57 | $2.59 | $2.59 | 27,553,230 |
| 2024-03-01 | $2.63 | $2.64 | $2.60 | $2.61 | $2.61 | 31,237,300 |
| 2024-02-29 | $2.58 | $2.64 | $2.57 | $2.64 | $2.64 | 43,591,050 |
| 2024-02-28 | $2.63 | $2.69 | $2.58 | $2.58 | $2.58 | 62,177,300 |
| 2024-02-27 | $2.59 | $2.65 | $2.58 | $2.65 | $2.65 | 47,476,830 |
| 2024-02-26 | $2.55 | $2.62 | $2.54 | $2.59 | $2.59 | 52,198,670 |
| 2024-02-23 | $2.56 | $2.58 | $2.52 | $2.56 | $2.56 | 44,356,060 |
| 2024-02-22 | $2.55 | $2.59 | $2.53 | $2.56 | $2.56 | 36,220,800 |
| 2024-02-21 | $2.54 | $2.63 | $2.52 | $2.56 | $2.56 | 48,322,860 |
| 2024-02-20 | $2.58 | $2.58 | $2.52 | $2.55 | $2.55 | 39,860,280 |
| 2024-02-19 | $2.70 | $2.72 | $2.56 | $2.58 | $2.58 | 67,645,210 |
| 2024-02-08 | $2.61 | $2.75 | $2.60 | $2.66 | $2.66 | 88,519,790 |
| 2024-02-07 | $2.46 | $2.61 | $2.43 | $2.60 | $2.60 | 100,688,740 |
| 2024-02-06 | $2.28 | $2.47 | $2.25 | $2.45 | $2.45 | 72,948,570 |
| 2024-02-05 | $2.36 | $2.37 | $2.21 | $2.29 | $2.29 | 76,685,880 |
| 2024-02-02 | $2.43 | $2.48 | $2.30 | $2.37 | $2.37 | 54,933,140 |
| 2024-02-01 | $2.43 | $2.47 | $2.39 | $2.41 | $2.41 | 38,429,130 |
| 2024-01-31 | $2.55 | $2.56 | $2.45 | $2.45 | $2.45 | 58,578,440 |
| 2024-01-30 | $2.60 | $2.65 | $2.59 | $2.59 | $2.59 | 29,036,650 |
| 2024-01-29 | $2.69 | $2.69 | $2.62 | $2.62 | $2.62 | 28,464,900 |
| 2024-01-26 | $2.67 | $2.69 | $2.65 | $2.67 | $2.67 | 28,759,310 |
| 2024-01-25 | $2.61 | $2.68 | $2.59 | $2.67 | $2.67 | 39,086,240 |
| 2024-01-24 | $2.55 | $2.61 | $2.52 | $2.61 | $2.61 | 43,291,730 |
| 2024-01-23 | $2.54 | $2.57 | $2.50 | $2.55 | $2.55 | 29,363,140 |
| 2024-01-22 | $2.65 | $2.65 | $2.52 | $2.54 | $2.54 | 38,622,520 |
| 2024-01-19 | $2.65 | $2.70 | $2.63 | $2.65 | $2.65 | 29,439,940 |
| 2024-01-18 | $2.68 | $2.68 | $2.59 | $2.65 | $2.65 | 48,161,970 |
| 2024-01-17 | $2.73 | $2.74 | $2.68 | $2.69 | $2.69 | 27,969,200 |
| 2024-01-16 | $2.76 | $2.76 | $2.71 | $2.74 | $2.74 | 26,520,700 |
| 2024-01-15 | $2.74 | $2.79 | $2.72 | $2.76 | $2.76 | 23,867,470 |
| 2024-01-12 | $2.76 | $2.79 | $2.75 | $2.75 | $2.75 | 27,544,460 |
| 2024-01-11 | $2.76 | $2.78 | $2.72 | $2.76 | $2.76 | 33,576,690 |
| 2024-01-10 | $2.72 | $2.78 | $2.68 | $2.76 | $2.76 | 39,385,260 |
| 2024-01-09 | $2.70 | $2.75 | $2.70 | $2.72 | $2.72 | 28,182,480 |
| 2024-01-08 | $2.75 | $2.76 | $2.71 | $2.71 | $2.71 | 28,157,460 |
| 2024-01-05 | $2.78 | $2.79 | $2.74 | $2.76 | $2.76 | 28,879,560 |
| 2024-01-04 | $2.80 | $2.81 | $2.76 | $2.78 | $2.78 | 28,359,780 |
| 2024-01-03 | $2.81 | $2.82 | $2.79 | $2.80 | $2.80 | 20,356,580 |
| 2024-01-02 | $2.82 | $2.83 | $2.81 | $2.81 | $2.81 | 20,693,650 |
| 2024-01-01 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 0 |
| 2023-12-29 | $2.82 | $2.84 | $2.81 | $2.82 | $2.82 | 37,142,180 |
| 2023-12-28 | $2.81 | $2.85 | $2.78 | $2.83 | $2.83 | 43,547,370 |
| 2023-12-27 | $2.80 | $2.83 | $2.74 | $2.81 | $2.81 | 39,511,540 |
| 2023-12-26 | $2.83 | $2.84 | $2.79 | $2.80 | $2.80 | 25,248,590 |
| 2023-12-25 | $2.86 | $2.87 | $2.83 | $2.83 | $2.83 | 29,867,100 |
| 2023-12-22 | $2.89 | $2.90 | $2.86 | $2.87 | $2.87 | 33,234,340 |
| 2023-12-21 | $2.91 | $2.92 | $2.87 | $2.90 | $2.90 | 36,980,520 |
| 2023-12-20 | $2.92 | $2.93 | $2.88 | $2.93 | $2.93 | 32,472,770 |
| 2023-12-19 | $2.91 | $2.93 | $2.90 | $2.93 | $2.93 | 26,428,200 |
| 2023-12-18 | $2.94 | $2.94 | $2.91 | $2.92 | $2.92 | 28,039,060 |
| 2023-12-15 | $2.95 | $2.97 | $2.93 | $2.95 | $2.95 | 39,017,570 |
| 2023-12-14 | $2.99 | $3.03 | $2.94 | $2.96 | $2.96 | 69,172,000 |
| 2023-12-13 | $2.99 | $3.00 | $2.92 | $2.92 | $2.92 | 41,108,250 |
| 2023-12-12 | $2.96 | $3.00 | $2.95 | $2.98 | $2.98 | 39,534,900 |
| 2023-12-11 | $2.94 | $2.97 | $2.89 | $2.97 | $2.97 | 63,929,190 |
| 2023-12-08 | $3.00 | $3.01 | $2.93 | $2.96 | $2.96 | 105,250,920 |
| 2023-12-07 | $3.01 | $3.02 | $2.98 | $3.00 | $3.00 | 40,638,540 |
| 2023-12-06 | $2.99 | $3.03 | $2.99 | $3.01 | $3.01 | 35,657,730 |
| 2023-12-05 | $3.03 | $3.05 | $3.00 | $3.00 | $3.00 | 37,578,740 |
| 2023-12-04 | $3.06 | $3.06 | $3.03 | $3.03 | $3.03 | 29,542,920 |
| 2023-12-01 | $3.05 | $3.13 | $3.04 | $3.07 | $3.07 | 47,628,650 |
| 2023-11-30 | $3.03 | $3.07 | $3.02 | $3.05 | $3.05 | 36,985,990 |
| 2023-11-29 | $3.08 | $3.09 | $3.02 | $3.02 | $3.02 | 51,499,990 |
| 2023-11-28 | $3.09 | $3.14 | $3.06 | $3.09 | $3.09 | 59,797,700 |
| 2023-11-27 | $3.09 | $3.10 | $3.04 | $3.09 | $3.09 | 52,863,370 |
| 2023-11-24 | $3.07 | $3.11 | $3.07 | $3.11 | $3.11 | 51,207,190 |
| 2023-11-23 | $3.09 | $3.10 | $3.06 | $3.07 | $3.07 | 26,880,620 |
| 2023-11-22 | $3.07 | $3.11 | $3.06 | $3.09 | $3.09 | 51,948,280 |
| 2023-11-21 | $3.05 | $3.10 | $3.04 | $3.07 | $3.07 | 57,475,610 |
| 2023-11-20 | $3.02 | $3.06 | $3.01 | $3.05 | $3.05 | 35,530,600 |
| 2023-11-17 | $3.01 | $3.03 | $3.00 | $3.02 | $3.02 | 25,636,200 |
| 2023-11-16 | $3.02 | $3.03 | $3.00 | $3.01 | $3.01 | 26,177,190 |
| 2023-11-15 | $3.04 | $3.05 | $3.02 | $3.03 | $3.03 | 32,900,800 |
| 2023-11-14 | $3.02 | $3.04 | $3.02 | $3.03 | $3.03 | 29,815,150 |
| 2023-11-13 | $3.03 | $3.03 | $3.00 | $3.03 | $3.03 | 33,045,810 |
| 2023-11-10 | $3.03 | $3.03 | $2.99 | $3.02 | $3.02 | 37,138,090 |
| 2023-11-09 | $3.04 | $3.05 | $3.02 | $3.03 | $3.03 | 33,281,900 |
| 2023-11-08 | $3.06 | $3.07 | $3.03 | $3.05 | $3.05 | 36,155,230 |
| 2023-11-07 | $3.09 | $3.09 | $3.05 | $3.06 | $3.06 | 37,404,450 |
| 2023-11-06 | $3.06 | $3.10 | $3.06 | $3.09 | $3.09 | 37,387,430 |
| 2023-11-03 | $3.05 | $3.08 | $3.05 | $3.06 | $3.06 | 26,607,300 |
| 2023-11-02 | $3.09 | $3.10 | $3.05 | $3.05 | $3.05 | 25,339,480 |
| 2023-11-01 | $3.09 | $3.11 | $3.08 | $3.09 | $3.09 | 23,289,200 |
| 2023-10-31 | $3.11 | $3.12 | $3.07 | $3.08 | $3.08 | 27,680,370 |
| 2023-10-30 | $3.11 | $3.13 | $3.10 | $3.11 | $3.11 | 26,036,390 |
| 2023-10-27 | $3.08 | $3.14 | $3.07 | $3.13 | $3.13 | 24,130,020 |
| 2023-10-26 | $3.06 | $3.09 | $3.05 | $3.09 | $3.09 | 17,005,910 |
| 2023-10-25 | $3.05 | $3.09 | $3.04 | $3.07 | $3.07 | 22,690,300 |
| 2023-10-24 | $3.00 | $3.04 | $2.98 | $3.03 | $3.03 | 24,371,150 |
| 2023-10-23 | $3.04 | $3.05 | $2.98 | $2.99 | $2.99 | 29,298,200 |
| 2023-10-20 | $3.02 | $3.07 | $3.02 | $3.05 | $3.05 | 25,946,610 |
| 2023-10-19 | $3.06 | $3.08 | $3.03 | $3.03 | $3.03 | 25,888,600 |
| 2023-10-18 | $3.10 | $3.11 | $3.07 | $3.07 | $3.07 | 21,050,200 |
| 2023-10-17 | $3.10 | $3.13 | $3.09 | $3.11 | $3.11 | 18,965,400 |
| 2023-10-16 | $3.11 | $3.11 | $3.08 | $3.09 | $3.09 | 23,497,900 |
| 2023-10-13 | $3.15 | $3.16 | $3.10 | $3.11 | $3.11 | 34,717,500 |
| 2023-10-12 | $3.15 | $3.20 | $3.14 | $3.16 | $3.16 | 30,997,700 |
| 2023-10-11 | $3.15 | $3.17 | $3.13 | $3.13 | $3.13 | 26,372,130 |
| 2023-10-10 | $3.15 | $3.18 | $3.14 | $3.15 | $3.15 | 22,024,340 |
| 2023-10-09 | $3.21 | $3.21 | $3.14 | $3.15 | $3.15 | 38,059,800 |
| 2023-09-28 | $3.21 | $3.22 | $3.18 | $3.21 | $3.21 | 21,935,110 |
| 2023-09-27 | $3.22 | $3.22 | $3.20 | $3.20 | $3.20 | 21,798,400 |
| 2023-09-26 | $3.22 | $3.24 | $3.21 | $3.21 | $3.21 | 15,544,500 |
| 2023-09-25 | $3.24 | $3.26 | $3.22 | $3.23 | $3.23 | 17,525,080 |
| 2023-09-22 | $3.21 | $3.25 | $3.20 | $3.25 | $3.25 | 17,488,130 |
| 2023-09-21 | $3.24 | $3.25 | $3.21 | $3.21 | $3.21 | 21,222,200 |
| 2023-09-20 | $3.28 | $3.28 | $3.23 | $3.24 | $3.24 | 23,104,460 |
| 2023-09-19 | $3.29 | $3.30 | $3.27 | $3.28 | $3.28 | 24,682,060 |
| 2023-09-18 | $3.29 | $3.32 | $3.28 | $3.30 | $3.30 | 35,442,050 |
| 2023-09-15 | $3.27 | $3.31 | $3.25 | $3.31 | $3.31 | 44,862,150 |
| 2023-09-14 | $3.26 | $3.26 | $3.24 | $3.25 | $3.25 | 23,848,520 |
| 2023-09-13 | $3.30 | $3.31 | $3.26 | $3.27 | $3.27 | 36,645,270 |
| 2023-09-12 | $3.27 | $3.32 | $3.25 | $3.28 | $3.28 | 38,386,040 |
| 2023-09-11 | $3.22 | $3.27 | $3.21 | $3.26 | $3.26 | 35,363,470 |
| 2023-09-08 | $3.21 | $3.24 | $3.20 | $3.22 | $3.22 | 28,427,250 |
| 2023-09-07 | $3.25 | $3.28 | $3.22 | $3.22 | $3.22 | 33,146,270 |
| 2023-09-06 | $3.26 | $3.27 | $3.24 | $3.26 | $3.26 | 34,053,790 |
| 2023-09-05 | $3.30 | $3.30 | $3.26 | $3.27 | $3.27 | 33,774,200 |
| 2023-09-04 | $3.27 | $3.31 | $3.25 | $3.31 | $3.31 | 60,925,180 |
| 2023-09-01 | $3.24 | $3.33 | $3.23 | $3.28 | $3.28 | 63,609,600 |
| 2023-08-31 | $3.28 | $3.29 | $3.22 | $3.22 | $3.22 | 49,258,520 |
| 2023-08-30 | $3.31 | $3.32 | $3.26 | $3.27 | $3.27 | 54,305,900 |
| 2023-08-29 | $3.29 | $3.32 | $3.26 | $3.32 | $3.32 | 64,395,320 |
| 2023-08-28 | $3.44 | $3.44 | $3.30 | $3.30 | $3.30 | 70,605,310 |
| 2023-08-25 | $3.33 | $3.35 | $3.27 | $3.29 | $3.29 | 46,282,650 |
| 2023-08-24 | $3.34 | $3.35 | $3.30 | $3.33 | $3.33 | 33,065,280 |
| 2023-08-23 | $3.35 | $3.37 | $3.32 | $3.32 | $3.32 | 33,207,500 |
| 2023-08-22 | $3.35 | $3.36 | $3.29 | $3.36 | $3.36 | 66,889,520 |
| 2023-08-21 | $3.35 | $3.39 | $3.33 | $3.33 | $3.33 | 39,968,420 |
| 2023-08-18 | $3.44 | $3.45 | $3.35 | $3.36 | $3.36 | 75,366,070 |
| 2023-08-17 | $3.42 | $3.46 | $3.40 | $3.44 | $3.44 | 52,734,260 |
| 2023-08-16 | $3.43 | $3.47 | $3.39 | $3.43 | $3.43 | 60,473,870 |
| 2023-08-15 | $3.45 | $3.51 | $3.43 | $3.45 | $3.45 | 77,272,350 |
| 2023-08-14 | $3.40 | $3.45 | $3.38 | $3.44 | $3.44 | 57,158,480 |
| 2023-08-11 | $3.49 | $3.50 | $3.41 | $3.42 | $3.42 | 97,390,420 |
| 2023-08-10 | $3.48 | $3.57 | $3.45 | $3.50 | $3.50 | 118,865,160 |
| 2023-08-09 | $3.48 | $3.51 | $3.47 | $3.48 | $3.48 | 75,336,990 |
| 2023-08-08 | $3.54 | $3.56 | $3.47 | $3.48 | $3.48 | 146,161,520 |
| 2023-08-07 | $3.60 | $3.64 | $3.54 | $3.56 | $3.56 | 156,098,090 |
| 2023-08-04 | $3.66 | $3.75 | $3.58 | $3.61 | $3.61 | 302,957,960 |
| 2023-08-03 | $3.82 | $3.85 | $3.66 | $3.72 | $3.72 | 471,589,000 |
| 2023-08-02 | $3.54 | $3.99 | $3.50 | $3.99 | $3.99 | 605,130,540 |
| 2023-08-01 | $3.49 | $3.80 | $3.48 | $3.63 | $3.63 | 251,525,460 |
| 2023-07-31 | $3.43 | $3.52 | $3.41 | $3.50 | $3.50 | 75,342,200 |
| 2023-07-28 | $3.37 | $3.43 | $3.36 | $3.43 | $3.43 | 46,799,780 |
| 2023-07-27 | $3.38 | $3.40 | $3.36 | $3.38 | $3.38 | 34,075,880 |
| 2023-07-26 | $3.34 | $3.40 | $3.33 | $3.40 | $3.40 | 51,061,110 |
| 2023-07-25 | $3.39 | $3.40 | $3.33 | $3.35 | $3.35 | 45,912,810 |
| 2023-07-24 | $3.30 | $3.39 | $3.27 | $3.37 | $3.37 | 57,257,540 |
| 2023-07-21 | $3.30 | $3.37 | $3.29 | $3.33 | $3.33 | 56,981,540 |
| 2023-07-20 | $3.26 | $3.33 | $3.25 | $3.29 | $3.29 | 59,965,430 |
| 2023-07-19 | $3.19 | $3.28 | $3.19 | $3.25 | $3.25 | 32,551,700 |
| 2023-07-18 | $3.22 | $3.23 | $3.18 | $3.21 | $3.21 | 22,604,800 |
| 2023-07-17 | $3.19 | $3.25 | $3.19 | $3.22 | $3.22 | 27,587,400 |
| 2023-07-14 | $3.20 | $3.21 | $3.17 | $3.19 | $3.19 | 14,752,000 |
| 2023-07-13 | $3.18 | $3.22 | $3.18 | $3.20 | $3.20 | 19,449,020 |
| 2023-07-12 | $3.19 | $3.21 | $3.17 | $3.18 | $3.18 | 22,131,030 |
| 2023-07-11 | $3.16 | $3.20 | $3.16 | $3.19 | $3.19 | 18,808,000 |
| 2023-07-10 | $3.14 | $3.18 | $3.13 | $3.17 | $3.17 | 20,949,450 |
| 2023-07-07 | $3.11 | $3.15 | $3.11 | $3.14 | $3.14 | 15,009,320 |
| 2023-07-06 | $3.13 | $3.14 | $3.11 | $3.12 | $3.12 | 14,734,250 |
| 2023-07-05 | $3.16 | $3.16 | $3.12 | $3.13 | $3.13 | 16,272,270 |
| 2023-07-04 | $3.15 | $3.17 | $3.14 | $3.16 | $3.16 | 16,505,510 |
| 2023-07-03 | $3.12 | $3.17 | $3.12 | $3.16 | $3.16 | 23,340,860 |
| 2023-06-30 | $3.13 | $3.14 | $3.12 | $3.13 | $3.13 | 18,921,370 |
| 2023-06-29 | $3.12 | $3.14 | $3.11 | $3.13 | $3.13 | 13,731,300 |
| 2023-06-28 | $3.12 | $3.13 | $3.09 | $3.12 | $3.12 | 15,443,520 |
| 2023-06-27 | $3.08 | $3.13 | $3.08 | $3.12 | $3.12 | 12,845,620 |
| 2023-06-26 | $3.12 | $3.12 | $3.08 | $3.08 | $3.08 | 27,297,050 |
| 2023-06-21 | $3.16 | $3.18 | $3.13 | $3.13 | $3.13 | 27,534,800 |
| 2023-06-20 | $3.18 | $3.19 | $3.16 | $3.17 | $3.17 | 25,248,900 |
| 2023-06-19 | $3.25 | $3.25 | $3.18 | $3.19 | $3.19 | 25,692,820 |
| 2023-06-16 | $3.25 | $3.27 | $3.24 | $3.25 | $3.25 | 17,185,100 |
| 2023-06-15 | $3.24 | $3.28 | $3.23 | $3.26 | $3.26 | 22,893,380 |
| 2023-06-14 | $3.22 | $3.28 | $3.20 | $3.26 | $3.26 | 32,650,110 |
| 2023-06-13 | $3.20 | $3.23 | $3.20 | $3.22 | $3.22 | 12,353,740 |
| 2023-06-12 | $3.21 | $3.23 | $3.19 | $3.21 | $3.21 | 15,057,140 |
| 2023-06-09 | $3.25 | $3.27 | $3.21 | $3.22 | $3.22 | 17,364,520 |
| 2023-06-08 | $3.26 | $3.27 | $3.23 | $3.25 | $3.25 | 18,504,940 |
| 2023-06-07 | $3.20 | $3.29 | $3.18 | $3.25 | $3.25 | 31,879,210 |
| 2023-06-06 | $3.23 | $3.25 | $3.19 | $3.20 | $3.20 | 20,121,640 |
| 2023-06-05 | $3.22 | $3.25 | $3.21 | $3.24 | $3.24 | 16,248,530 |
| 2023-06-02 | $3.20 | $3.24 | $3.20 | $3.22 | $3.22 | 22,054,990 |
| 2023-06-01 | $3.21 | $3.22 | $3.18 | $3.20 | $3.20 | 21,368,320 |
| 2023-05-31 | $3.19 | $3.25 | $3.17 | $3.21 | $3.21 | 61,340,290 |
| 2023-05-30 | $3.17 | $3.20 | $3.15 | $3.20 | $3.20 | 23,828,470 |
| 2023-05-29 | $3.20 | $3.21 | $3.17 | $3.17 | $3.17 | 22,032,540 |
| 2023-05-26 | $3.17 | $3.21 | $3.16 | $3.20 | $3.20 | 18,014,200 |
| 2023-05-25 | $3.18 | $3.18 | $3.15 | $3.18 | $3.18 | 24,366,990 |
| 2023-05-24 | $3.25 | $3.25 | $3.17 | $3.18 | $3.18 | 40,367,180 |
| 2023-05-23 | $3.28 | $3.29 | $3.25 | $3.25 | $3.25 | 30,880,270 |
| 2023-05-22 | $3.27 | $3.29 | $3.23 | $3.27 | $3.27 | 27,329,160 |
| 2023-05-19 | $3.31 | $3.32 | $3.25 | $3.26 | $3.26 | 30,061,010 |
| 2023-05-18 | $3.34 | $3.36 | $3.31 | $3.32 | $3.32 | 24,219,390 |
| 2023-05-17 | $3.34 | $3.37 | $3.32 | $3.34 | $3.34 | 22,236,100 |
| 2023-05-16 | $3.40 | $3.40 | $3.33 | $3.35 | $3.35 | 31,768,700 |
| 2023-05-15 | $3.40 | $3.41 | $3.36 | $3.40 | $3.40 | 34,915,290 |
| 2023-05-12 | $3.42 | $3.45 | $3.38 | $3.41 | $3.41 | 34,463,860 |
| 2023-05-11 | $3.36 | $3.48 | $3.32 | $3.44 | $3.44 | 64,785,100 |
| 2023-05-10 | $3.38 | $3.38 | $3.33 | $3.33 | $3.33 | 28,580,360 |
| 2023-05-09 | $3.38 | $3.44 | $3.37 | $3.38 | $3.38 | 41,291,940 |
| 2023-05-08 | $3.40 | $3.42 | $3.35 | $3.40 | $3.40 | 44,768,250 |
| 2023-05-05 | $3.35 | $3.42 | $3.33 | $3.40 | $3.40 | 48,140,780 |
| 2023-05-04 | $3.37 | $3.39 | $3.32 | $3.34 | $3.34 | 49,294,250 |
| 2023-05-03 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 0 |
| 2023-05-02 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 0 |
| 2023-04-28 | $3.24 | $3.45 | $3.23 | $3.42 | $3.42 | 82,473,200 |
| 2023-04-27 | $3.22 | $3.25 | $3.20 | $3.23 | $3.23 | 20,475,180 |
| 2023-04-26 | $3.14 | $3.22 | $3.12 | $3.21 | $3.21 | 27,257,440 |
| 2023-04-25 | $3.19 | $3.20 | $3.11 | $3.15 | $3.15 | 31,464,790 |
| 2023-04-24 | $3.24 | $3.25 | $3.18 | $3.18 | $3.18 | 31,374,440 |
| 2023-04-21 | $3.27 | $3.31 | $3.24 | $3.24 | $3.24 | 29,681,700 |
| 2023-04-20 | $3.30 | $3.31 | $3.27 | $3.28 | $3.28 | 23,073,380 |
| 2023-04-19 | $3.33 | $3.33 | $3.30 | $3.30 | $3.30 | 18,453,200 |
| 2023-04-18 | $3.32 | $3.34 | $3.30 | $3.33 | $3.33 | 19,091,620 |
| 2023-04-17 | $3.31 | $3.34 | $3.30 | $3.32 | $3.32 | 23,129,720 |
| 2023-04-14 | $3.36 | $3.36 | $3.31 | $3.32 | $3.32 | 36,391,200 |
| 2023-04-13 | $3.33 | $3.37 | $3.31 | $3.37 | $3.37 | 39,195,040 |
| 2023-04-12 | $3.31 | $3.34 | $3.30 | $3.33 | $3.33 | 26,691,640 |
| 2023-04-11 | $3.33 | $3.33 | $3.30 | $3.31 | $3.31 | 25,050,790 |
| 2023-04-10 | $3.38 | $3.39 | $3.32 | $3.33 | $3.33 | 36,827,600 |
| 2023-04-07 | $3.39 | $3.41 | $3.38 | $3.39 | $3.39 | 26,008,660 |
| 2023-04-06 | $3.44 | $3.44 | $3.38 | $3.40 | $3.40 | 31,554,890 |
| 2023-04-05 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
| 2023-04-04 | $3.46 | $3.50 | $3.41 | $3.45 | $3.45 | 50,922,860 |
| 2023-04-03 | $3.42 | $3.50 | $3.40 | $3.47 | $3.47 | 82,646,480 |
| 2023-03-31 | $3.35 | $3.49 | $3.33 | $3.44 | $3.44 | 92,490,840 |
| 2023-03-30 | $3.30 | $3.34 | $3.28 | $3.33 | $3.33 | 29,075,460 |
| 2023-03-29 | $3.34 | $3.35 | $3.29 | $3.29 | $3.29 | 20,107,310 |
| 2023-03-28 | $3.31 | $3.34 | $3.29 | $3.32 | $3.32 | 24,919,770 |
| 2023-03-27 | $3.32 | $3.32 | $3.28 | $3.31 | $3.31 | 22,225,900 |
| 2023-03-24 | $3.31 | $3.33 | $3.30 | $3.31 | $3.31 | 17,470,760 |
| 2023-03-23 | $3.27 | $3.36 | $3.26 | $3.32 | $3.32 | 36,806,450 |
| 2023-03-22 | $3.31 | $3.31 | $3.25 | $3.28 | $3.28 | 62,217,000 |
| 2023-03-21 | $3.30 | $3.32 | $3.28 | $3.30 | $3.30 | 45,061,610 |
| 2023-03-20 | $3.41 | $3.42 | $3.29 | $3.30 | $3.30 | 95,085,420 |
| 2023-03-17 | $3.44 | $3.44 | $3.41 | $3.42 | $3.42 | 20,302,300 |
| 2023-03-16 | $3.42 | $3.45 | $3.41 | $3.42 | $3.42 | 24,443,160 |
| 2023-03-15 | $3.45 | $3.47 | $3.43 | $3.43 | $3.43 | 28,898,060 |
| 2023-03-14 | $3.47 | $3.54 | $3.45 | $3.46 | $3.46 | 50,482,720 |
| 2023-03-13 | $3.55 | $3.61 | $3.47 | $3.49 | $3.49 | 114,633,400 |
| 2023-03-10 | $3.40 | $3.40 | $3.36 | $3.36 | $3.36 | 23,154,800 |
| 2023-03-09 | $3.42 | $3.43 | $3.40 | $3.41 | $3.41 | 16,208,910 |
| 2023-03-08 | $3.42 | $3.43 | $3.40 | $3.42 | $3.42 | 17,584,980 |
| 2023-03-07 | $3.50 | $3.51 | $3.42 | $3.42 | $3.42 | 29,023,300 |
| 2023-03-06 | $3.47 | $3.50 | $3.45 | $3.50 | $3.50 | 31,758,400 |
| 2023-03-03 | $3.44 | $3.47 | $3.41 | $3.47 | $3.47 | 27,946,320 |
| 2023-03-02 | $3.45 | $3.46 | $3.44 | $3.44 | $3.44 | 16,070,450 |
| 2023-03-01 | $3.43 | $3.45 | $3.41 | $3.44 | $3.44 | 19,071,290 |
| 2023-02-28 | $3.41 | $3.44 | $3.40 | $3.43 | $3.43 | 17,085,900 |
| 2023-02-27 | $3.45 | $3.46 | $3.40 | $3.40 | $3.40 | 24,430,900 |
| 2023-02-24 | $3.47 | $3.47 | $3.44 | $3.45 | $3.45 | 19,039,580 |
| 2023-02-23 | $3.46 | $3.49 | $3.45 | $3.47 | $3.47 | 21,711,070 |
| 2023-02-22 | $3.47 | $3.48 | $3.45 | $3.47 | $3.47 | 17,060,080 |
| 2023-02-21 | $3.50 | $3.50 | $3.46 | $3.48 | $3.48 | 21,680,600 |
| 2023-02-20 | $3.46 | $3.49 | $3.44 | $3.49 | $3.49 | 27,689,120 |
| 2023-02-17 | $3.44 | $3.51 | $3.44 | $3.46 | $3.46 | 32,009,610 |
| 2023-02-16 | $3.50 | $3.54 | $3.45 | $3.46 | $3.46 | 49,712,500 |
| 2023-02-15 | $3.50 | $3.51 | $3.48 | $3.50 | $3.50 | 34,565,940 |
| 2023-02-14 | $3.50 | $3.52 | $3.49 | $3.50 | $3.50 | 52,263,390 |
| 2023-02-13 | $3.54 | $3.56 | $3.52 | $3.54 | $3.54 | 36,324,120 |
| 2023-02-10 | $3.56 | $3.57 | $3.53 | $3.56 | $3.56 | 33,300,300 |
| 2023-02-09 | $3.56 | $3.57 | $3.54 | $3.56 | $3.56 | 34,426,600 |
| 2023-02-08 | $3.50 | $3.58 | $3.49 | $3.57 | $3.57 | 70,428,820 |
| 2023-02-07 | $3.52 | $3.53 | $3.49 | $3.51 | $3.51 | 28,309,990 |
| 2023-02-06 | $3.52 | $3.55 | $3.48 | $3.52 | $3.52 | 32,705,550 |
| 2023-02-03 | $3.56 | $3.56 | $3.49 | $3.52 | $3.52 | 42,615,650 |
| 2023-02-02 | $3.55 | $3.56 | $3.51 | $3.56 | $3.56 | 43,060,160 |
| 2023-02-01 | $3.50 | $3.55 | $3.48 | $3.55 | $3.55 | 62,610,620 |
| 2023-01-31 | $3.41 | $3.61 | $3.39 | $3.51 | $3.51 | 84,952,170 |
| 2023-01-30 | $3.52 | $3.54 | $3.45 | $3.46 | $3.46 | 46,230,900 |
| 2023-01-20 | $3.43 | $3.49 | $3.42 | $3.48 | $3.48 | 35,530,510 |
| 2023-01-19 | $3.43 | $3.45 | $3.41 | $3.43 | $3.43 | 29,105,540 |
| 2023-01-18 | $3.47 | $3.49 | $3.43 | $3.44 | $3.44 | 26,729,400 |
| 2023-01-17 | $3.53 | $3.56 | $3.45 | $3.46 | $3.46 | 37,057,600 |
| 2023-01-16 | $3.47 | $3.56 | $3.47 | $3.53 | $3.53 | 63,493,520 |
| 2023-01-13 | $3.39 | $3.45 | $3.38 | $3.45 | $3.45 | 37,652,630 |
| 2023-01-12 | $3.46 | $3.48 | $3.38 | $3.39 | $3.39 | 60,601,700 |
| 2023-01-11 | $3.52 | $3.52 | $3.47 | $3.48 | $3.48 | 35,298,550 |
| 2023-01-10 | $3.47 | $3.53 | $3.45 | $3.53 | $3.53 | 59,948,540 |
| 2023-01-09 | $3.47 | $3.49 | $3.45 | $3.46 | $3.46 | 48,923,970 |
| 2023-01-06 | $3.51 | $3.54 | $3.46 | $3.47 | $3.47 | 63,657,950 |
| 2023-01-05 | $3.59 | $3.60 | $3.52 | $3.53 | $3.53 | 56,493,510 |
| 2023-01-04 | $3.57 | $3.63 | $3.54 | $3.57 | $3.57 | 51,095,140 |
| 2023-01-03 | $3.65 | $3.67 | $3.54 | $3.59 | $3.59 | 74,923,300 |
| 2023-01-02 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2022-12-30 | $3.56 | $3.66 | $3.55 | $3.65 | $3.65 | 86,631,490 |
| 2022-12-29 | $3.59 | $3.62 | $3.51 | $3.56 | $3.56 | 59,391,110 |
| 2022-12-28 | $3.62 | $3.67 | $3.56 | $3.59 | $3.59 | 83,759,840 |
| 2022-12-27 | $3.55 | $3.77 | $3.54 | $3.69 | $3.69 | 143,287,430 |
| 2022-12-26 | $3.55 | $3.58 | $3.49 | $3.54 | $3.54 | 54,366,630 |
| 2022-12-23 | $3.54 | $3.59 | $3.49 | $3.54 | $3.54 | 61,374,390 |
| 2022-12-22 | $3.55 | $3.69 | $3.52 | $3.58 | $3.58 | 97,979,220 |
| 2022-12-21 | $3.48 | $3.58 | $3.48 | $3.55 | $3.55 | 69,881,690 |
| 2022-12-20 | $3.52 | $3.54 | $3.48 | $3.49 | $3.49 | 57,759,800 |
| 2022-12-19 | $3.65 | $3.66 | $3.52 | $3.55 | $3.55 | 82,736,470 |
| 2022-12-16 | $3.60 | $3.67 | $3.57 | $3.67 | $3.67 | 78,756,620 |
| 2022-12-15 | $3.73 | $3.78 | $3.61 | $3.64 | $3.64 | 106,134,070 |
| 2022-12-14 | $3.60 | $3.72 | $3.57 | $3.69 | $3.69 | 119,182,220 |
| 2022-12-13 | $3.59 | $3.72 | $3.59 | $3.64 | $3.64 | 122,325,880 |
| 2022-12-12 | $3.73 | $3.76 | $3.60 | $3.62 | $3.62 | 142,380,000 |
| 2022-12-09 | $3.78 | $3.80 | $3.66 | $3.72 | $3.72 | 211,093,800 |
| 2022-12-08 | $3.74 | $4.05 | $3.70 | $3.87 | $3.87 | 319,499,120 |
| 2022-12-07 | $3.91 | $4.05 | $3.81 | $3.85 | $3.85 | 485,923,300 |
| 2022-12-06 | $3.37 | $3.70 | $3.36 | $3.70 | $3.70 | 195,485,880 |
| 2022-12-05 | $3.35 | $3.37 | $3.33 | $3.36 | $3.36 | 50,626,640 |
| 2022-12-01 | $3.32 | $3.35 | $3.29 | $3.30 | $3.30 | 63,307,910 |
| 2022-11-30 | $3.26 | $3.28 | $3.24 | $3.26 | $3.26 | 40,461,670 |
| 2022-11-29 | $3.17 | $3.26 | $3.16 | $3.25 | $3.25 | 64,423,090 |
| 2022-11-28 | $3.15 | $3.17 | $3.11 | $3.16 | $3.16 | 37,748,900 |
| 2022-11-25 | $3.10 | $3.20 | $3.10 | $3.19 | $3.19 | 40,795,810 |
| 2022-11-24 | $3.12 | $3.14 | $3.09 | $3.10 | $3.10 | 24,093,790 |
| 2022-11-23 | $3.14 | $3.15 | $3.11 | $3.13 | $3.13 | 26,560,160 |
| 2022-11-22 | $3.17 | $3.18 | $3.14 | $3.15 | $3.15 | 22,562,810 |
| 2022-11-21 | $3.21 | $3.21 | $3.14 | $3.16 | $3.16 | 36,069,800 |
| 2022-11-18 | $3.23 | $3.26 | $3.22 | $3.22 | $3.22 | 30,025,190 |
| 2022-11-17 | $3.23 | $3.27 | $3.21 | $3.23 | $3.23 | 32,937,560 |
| 2022-11-16 | $3.18 | $3.30 | $3.17 | $3.23 | $3.23 | 83,899,010 |
| 2022-11-15 | $3.19 | $3.20 | $3.14 | $3.18 | $3.18 | 51,826,010 |
| 2022-11-14 | $3.19 | $3.20 | $3.16 | $3.18 | $3.18 | 36,372,910 |
| 2022-11-11 | $3.23 | $3.23 | $3.16 | $3.17 | $3.17 | 45,757,450 |
| 2022-11-10 | $3.11 | $3.20 | $3.10 | $3.16 | $3.16 | 37,724,860 |
| 2022-11-09 | $3.13 | $3.15 | $3.11 | $3.13 | $3.13 | 18,631,450 |
| 2022-11-08 | $3.14 | $3.15 | $3.10 | $3.12 | $3.12 | 19,050,560 |
| 2022-11-07 | $3.12 | $3.15 | $3.10 | $3.14 | $3.14 | 33,728,560 |
| 2022-11-04 | $3.08 | $3.17 | $3.07 | $3.13 | $3.13 | 38,915,500 |
| 2022-11-03 | $3.10 | $3.11 | $3.07 | $3.09 | $3.09 | 22,039,070 |
| 2022-11-02 | $3.03 | $3.14 | $3.01 | $3.11 | $3.11 | 54,470,180 |
| 2022-11-01 | $2.98 | $3.04 | $2.96 | $3.03 | $3.03 | 46,351,350 |
| 2022-10-31 | $2.89 | $3.02 | $2.85 | $2.98 | $2.98 | 51,045,710 |
| 2022-10-28 | $3.02 | $3.03 | $2.95 | $2.95 | $2.95 | 34,888,500 |
| 2022-10-27 | $3.01 | $3.05 | $3.00 | $3.03 | $3.03 | 25,807,940 |
| 2022-10-26 | $2.99 | $3.03 | $2.98 | $3.01 | $3.01 | 23,114,180 |
| 2022-10-25 | $3.02 | $3.03 | $2.96 | $3.00 | $3.00 | 28,536,220 |
| 2022-10-24 | $3.09 | $3.11 | $3.00 | $3.03 | $3.03 | 39,242,170 |
| 2022-10-21 | $3.09 | $3.12 | $3.08 | $3.08 | $3.08 | 17,649,000 |
| 2022-10-20 | $3.10 | $3.12 | $3.08 | $3.09 | $3.09 | 22,072,700 |
| 2022-10-19 | $3.15 | $3.15 | $3.10 | $3.11 | $3.11 | 20,730,960 |
| 2022-10-18 | $3.20 | $3.21 | $3.15 | $3.15 | $3.15 | 23,338,920 |
| 2022-10-17 | $3.16 | $3.19 | $3.14 | $3.18 | $3.18 | 22,547,250 |
| 2022-10-14 | $3.12 | $3.18 | $3.11 | $3.17 | $3.17 | 28,471,650 |
| 2022-10-13 | $3.11 | $3.13 | $3.09 | $3.10 | $3.10 | 21,966,000 |
| 2022-10-12 | $3.07 | $3.13 | $3.06 | $3.12 | $3.12 | 26,841,540 |
| 2022-10-11 | $3.05 | $3.08 | $3.00 | $3.07 | $3.07 | 35,513,980 |
| 2022-10-10 | $3.12 | $3.14 | $3.03 | $3.05 | $3.05 | 40,512,360 |
| 2022-09-30 | $3.15 | $3.16 | $3.10 | $3.13 | $3.13 | 28,028,000 |
| 2022-09-29 | $3.23 | $3.27 | $3.14 | $3.14 | $3.14 | 36,763,810 |
| 2022-09-28 | $3.20 | $3.25 | $3.19 | $3.21 | $3.21 | 37,818,940 |
| 2022-09-27 | $3.16 | $3.22 | $3.14 | $3.22 | $3.22 | 37,548,410 |
| 2022-09-26 | $3.30 | $3.31 | $3.17 | $3.17 | $3.17 | 61,142,620 |
| 2022-09-23 | $3.33 | $3.37 | $3.31 | $3.32 | $3.32 | 30,750,250 |
| 2022-09-22 | $3.35 | $3.37 | $3.33 | $3.33 | $3.33 | 28,247,110 |
| 2022-09-21 | $3.36 | $3.39 | $3.32 | $3.38 | $3.38 | 30,763,330 |
| 2022-09-20 | $3.34 | $3.41 | $3.34 | $3.37 | $3.37 | 33,055,660 |
| 2022-09-19 | $3.36 | $3.37 | $3.31 | $3.34 | $3.34 | 35,644,550 |
| 2022-09-16 | $3.43 | $3.44 | $3.36 | $3.36 | $3.36 | 59,781,980 |
| 2022-09-15 | $3.45 | $3.49 | $3.41 | $3.43 | $3.43 | 73,210,040 |
| 2022-09-14 | $3.39 | $3.48 | $3.37 | $3.46 | $3.46 | 92,429,380 |
| 2022-09-13 | $3.41 | $3.45 | $3.39 | $3.42 | $3.42 | 59,077,350 |
| 2022-09-12 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2022-09-09 | $3.40 | $3.41 | $3.38 | $3.40 | $3.40 | 27,325,800 |
| 2022-09-08 | $3.39 | $3.44 | $3.37 | $3.40 | $3.40 | 44,852,680 |
| 2022-09-07 | $3.41 | $3.42 | $3.38 | $3.39 | $3.39 | 44,795,900 |
| 2022-09-06 | $3.41 | $3.43 | $3.40 | $3.43 | $3.43 | 35,333,940 |
| 2022-09-05 | $3.45 | $3.45 | $3.40 | $3.42 | $3.42 | 51,815,460 |
| 2022-09-02 | $3.50 | $3.53 | $3.44 | $3.46 | $3.46 | 68,653,930 |
| 2022-09-01 | $3.42 | $3.57 | $3.39 | $3.53 | $3.53 | 114,166,230 |
| 2022-08-31 | $3.47 | $3.48 | $3.41 | $3.41 | $3.41 | 46,083,920 |
| 2022-08-30 | $3.41 | $3.49 | $3.41 | $3.48 | $3.48 | 55,651,610 |
| 2022-08-29 | $3.42 | $3.44 | $3.40 | $3.43 | $3.43 | 35,294,340 |
| 2022-08-26 | $3.43 | $3.46 | $3.41 | $3.45 | $3.45 | 38,085,060 |
| 2022-08-25 | $3.40 | $3.43 | $3.34 | $3.43 | $3.43 | 45,138,820 |
| 2022-08-24 | $3.44 | $3.45 | $3.39 | $3.39 | $3.39 | 38,947,880 |
| 2022-08-23 | $3.43 | $3.45 | $3.42 | $3.45 | $3.45 | 28,703,410 |
| 2022-08-22 | $3.44 | $3.45 | $3.41 | $3.44 | $3.44 | 26,764,870 |
| 2022-08-19 | $3.43 | $3.45 | $3.42 | $3.42 | $3.42 | 31,558,750 |
| 2022-08-18 | $3.46 | $3.47 | $3.41 | $3.42 | $3.42 | 37,782,950 |
| 2022-08-17 | $3.44 | $3.48 | $3.43 | $3.47 | $3.47 | 35,705,380 |
| 2022-08-16 | $3.44 | $3.45 | $3.42 | $3.44 | $3.44 | 30,861,270 |
| 2022-08-15 | $3.47 | $3.48 | $3.43 | $3.45 | $3.45 | 39,582,280 |
| 2022-08-12 | $3.47 | $3.49 | $3.46 | $3.48 | $3.48 | 33,842,860 |
| 2022-08-11 | $3.46 | $3.49 | $3.46 | $3.49 | $3.49 | 47,464,340 |
| 2022-08-10 | $3.50 | $3.51 | $3.46 | $3.47 | $3.47 | 71,050,380 |
| 2022-08-09 | $3.61 | $3.68 | $3.53 | $3.56 | $3.56 | 134,341,400 |
| 2022-08-08 | $3.46 | $3.48 | $3.42 | $3.47 | $3.47 | 42,759,540 |
| 2022-08-05 | $3.36 | $3.46 | $3.35 | $3.44 | $3.44 | 58,107,360 |
| 2022-08-04 | $3.35 | $3.37 | $3.31 | $3.37 | $3.37 | 49,800,280 |
| 2022-08-03 | $3.38 | $3.44 | $3.33 | $3.34 | $3.34 | 56,477,530 |
| 2022-08-02 | $3.45 | $3.46 | $3.33 | $3.40 | $3.40 | 65,457,720 |
| 2022-08-01 | $3.47 | $3.48 | $3.41 | $3.47 | $3.47 | 61,172,890 |
| 2022-07-29 | $3.55 | $3.56 | $3.46 | $3.47 | $3.47 | 73,254,510 |
| 2022-07-28 | $3.56 | $3.58 | $3.53 | $3.54 | $3.54 | 46,549,800 |
| 2022-07-27 | $3.58 | $3.62 | $3.54 | $3.56 | $3.56 | 47,811,350 |
| 2022-07-26 | $3.58 | $3.60 | $3.51 | $3.60 | $3.60 | 76,086,320 |
| 2022-07-25 | $3.63 | $3.63 | $3.56 | $3.59 | $3.59 | 76,379,880 |
| 2022-07-22 | $3.67 | $3.67 | $3.60 | $3.63 | $3.63 | 48,765,820 |
| 2022-07-21 | $3.65 | $3.71 | $3.64 | $3.67 | $3.67 | 54,816,380 |
| 2022-07-20 | $3.67 | $3.73 | $3.64 | $3.67 | $3.67 | 74,061,990 |
| 2022-07-19 | $3.67 | $3.69 | $3.62 | $3.68 | $3.68 | 69,525,980 |
| 2022-07-18 | $3.61 | $3.71 | $3.57 | $3.69 | $3.69 | 91,973,910 |
| 2022-07-15 | $4.00 | $4.00 | $3.66 | $3.66 | $3.66 | 246,361,050 |
| 2022-07-14 | $4.15 | $4.16 | $4.05 | $4.07 | $4.07 | 69,308,700 |
| 2022-07-13 | $4.25 | $4.27 | $4.15 | $4.18 | $4.18 | 57,022,090 |
| 2022-07-12 | $4.21 | $4.34 | $4.18 | $4.27 | $4.27 | 83,023,370 |
| 2022-07-11 | $4.16 | $4.26 | $4.13 | $4.26 | $4.26 | 79,066,470 |
| 2022-07-08 | $4.20 | $4.21 | $4.12 | $4.16 | $4.16 | 48,123,350 |
| 2022-07-07 | $4.07 | $4.25 | $4.05 | $4.20 | $4.20 | 91,317,570 |
| 2022-07-06 | $4.13 | $4.18 | $4.05 | $4.06 | $4.06 | 56,941,700 |
| 2022-07-05 | $4.16 | $4.18 | $4.06 | $4.14 | $4.14 | 71,834,200 |
| 2022-07-04 | $4.20 | $4.21 | $4.15 | $4.17 | $4.17 | 61,091,070 |
| 2022-07-01 | $4.25 | $4.27 | $4.17 | $4.19 | $4.19 | 66,265,060 |
| 2022-06-30 | $4.21 | $4.30 | $4.19 | $4.28 | $4.28 | 86,151,940 |
| 2022-06-29 | $4.23 | $4.24 | $4.16 | $4.16 | $4.16 | 72,014,300 |
| 2022-06-28 | $4.27 | $4.29 | $4.20 | $4.24 | $4.24 | 91,011,410 |
| 2022-06-27 | $4.08 | $4.27 | $4.07 | $4.25 | $4.25 | 119,203,160 |
| 2022-06-24 | $4.05 | $4.07 | $4.02 | $4.06 | $4.06 | 45,283,580 |
| 2022-06-23 | $4.02 | $4.06 | $4.00 | $4.05 | $4.05 | 41,254,800 |
| 2022-06-22 | $4.10 | $4.11 | $4.03 | $4.03 | $4.03 | 58,962,330 |
| 2022-06-21 | $4.15 | $4.16 | $4.08 | $4.09 | $4.09 | 52,426,280 |
| 2022-06-20 | $4.14 | $4.21 | $4.12 | $4.14 | $4.14 | 68,567,950 |
| 2022-06-17 | $4.16 | $4.18 | $4.11 | $4.13 | $4.13 | 71,622,280 |
| 2022-06-16 | $4.16 | $4.23 | $4.14 | $4.21 | $4.19 | 76,781,630 |
| 2022-06-15 | $4.10 | $4.24 | $4.09 | $4.17 | $4.15 | 80,231,240 |
| 2022-06-14 | $4.10 | $4.15 | $4.01 | $4.12 | $4.10 | 82,245,630 |
| 2022-06-13 | $4.12 | $4.20 | $4.12 | $4.14 | $4.12 | 85,988,750 |
| 2022-06-10 | $4.21 | $4.30 | $4.19 | $4.21 | $4.19 | 173,752,550 |
| 2022-06-09 | $4.35 | $4.37 | $4.22 | $4.25 | $4.23 | 89,719,370 |
| 2022-06-08 | $4.38 | $4.39 | $4.26 | $4.38 | $4.36 | 77,573,890 |
| 2022-06-07 | $4.30 | $4.41 | $4.28 | $4.40 | $4.38 | 96,542,710 |
| 2022-06-06 | $4.23 | $4.32 | $4.18 | $4.31 | $4.29 | 69,323,990 |
| 2022-06-02 | $4.34 | $4.35 | $4.23 | $4.25 | $4.23 | 87,282,550 |
| 2022-06-01 | $4.41 | $4.42 | $4.31 | $4.35 | $4.33 | 71,371,630 |
| 2022-05-31 | $4.37 | $4.43 | $4.30 | $4.39 | $4.37 | 81,831,830 |
| 2022-05-30 | $4.39 | $4.44 | $4.31 | $4.34 | $4.32 | 65,440,030 |
| 2022-05-27 | $4.47 | $4.51 | $4.33 | $4.39 | $4.37 | 112,440,950 |
| 2022-05-26 | $4.50 | $4.57 | $4.36 | $4.51 | $4.49 | 88,210,520 |
| 2022-05-25 | $4.47 | $4.56 | $4.45 | $4.47 | $4.45 | 72,005,080 |
| 2022-05-24 | $4.68 | $4.73 | $4.45 | $4.48 | $4.46 | 107,186,240 |
| 2022-05-23 | $4.68 | $4.71 | $4.60 | $4.69 | $4.67 | 63,229,030 |
| 2022-05-20 | $4.75 | $4.83 | $4.63 | $4.67 | $4.65 | 95,304,200 |
| 2022-05-19 | $4.62 | $4.78 | $4.60 | $4.75 | $4.73 | 79,879,640 |
| 2022-05-18 | $4.61 | $4.82 | $4.60 | $4.71 | $4.69 | 106,282,360 |
| 2022-05-17 | $4.77 | $4.78 | $4.63 | $4.65 | $4.63 | 94,183,190 |
| 2022-05-16 | $4.81 | $4.83 | $4.68 | $4.81 | $4.79 | 105,240,360 |
| 2022-05-13 | $4.82 | $5.01 | $4.72 | $4.81 | $4.79 | 149,694,490 |
| 2022-05-12 | $4.73 | $4.87 | $4.66 | $4.79 | $4.77 | 142,689,280 |
| 2022-05-11 | $4.66 | $4.83 | $4.66 | $4.76 | $4.74 | 186,452,650 |
| 2022-05-10 | $4.73 | $4.84 | $4.68 | $4.74 | $4.72 | 172,528,710 |
| 2022-05-09 | $4.58 | $4.84 | $4.55 | $4.76 | $4.74 | 173,949,480 |
| 2022-05-06 | $4.57 | $4.78 | $4.49 | $4.67 | $4.65 | 177,906,390 |
| 2022-05-05 | $4.55 | $4.87 | $4.45 | $4.72 | $4.70 | 272,068,950 |
| 2022-05-04 | $4.43 | $4.43 | $4.43 | $4.43 | $4.41 | 0 |
| 2022-05-03 | $4.43 | $4.43 | $4.43 | $4.43 | $4.41 | 0 |
| 2022-04-29 | $4.03 | $4.43 | $4.01 | $4.43 | $4.41 | 206,219,750 |
| 2022-04-28 | $4.19 | $4.28 | $3.96 | $4.03 | $4.01 | 116,841,680 |
| 2022-04-27 | $4.01 | $4.19 | $3.72 | $4.18 | $4.16 | 155,295,980 |
| 2022-04-26 | $4.34 | $4.44 | $4.11 | $4.13 | $4.11 | 170,679,450 |
| 2022-04-25 | $4.20 | $4.47 | $4.12 | $4.27 | $4.25 | 230,010,430 |
| 2022-04-22 | $4.14 | $4.26 | $4.12 | $4.18 | $4.16 | 95,287,630 |
| 2022-04-21 | $4.37 | $4.39 | $4.15 | $4.17 | $4.15 | 152,089,010 |
| 2022-04-20 | $4.47 | $4.56 | $4.37 | $4.42 | $4.40 | 129,515,340 |
| 2022-04-19 | $4.48 | $4.51 | $4.41 | $4.47 | $4.45 | 92,147,360 |
| 2022-04-18 | $4.37 | $4.59 | $4.35 | $4.50 | $4.48 | 143,118,260 |
| 2022-04-15 | $4.59 | $4.75 | $4.39 | $4.43 | $4.41 | 206,784,970 |
| 2022-04-14 | $4.73 | $4.85 | $4.54 | $4.67 | $4.65 | 231,341,100 |
| 2022-04-13 | $5.09 | $5.22 | $4.72 | $4.75 | $4.73 | 285,272,730 |
| 2022-04-12 | $4.51 | $5.09 | $4.47 | $5.09 | $5.07 | 271,276,890 |
| 2022-04-11 | $4.44 | $4.77 | $4.39 | $4.63 | $4.61 | 252,629,740 |
| 2022-04-08 | $4.41 | $4.45 | $4.25 | $4.34 | $4.32 | 100,513,350 |
| 2022-04-07 | $4.30 | $4.45 | $4.30 | $4.37 | $4.35 | 162,153,620 |
| 2022-04-06 | $4.25 | $4.40 | $4.22 | $4.25 | $4.23 | 141,873,010 |
| 2022-04-05 | $4.19 | $4.19 | $4.19 | $4.19 | $4.17 | 0 |
| 2022-04-04 | $4.19 | $4.19 | $4.19 | $4.19 | $4.17 | 0 |
| 2022-04-01 | $4.22 | $4.23 | $4.14 | $4.19 | $4.17 | 63,265,550 |
| 2022-03-31 | $4.08 | $4.30 | $4.08 | $4.22 | $4.20 | 112,435,100 |
| 2022-03-30 | $4.10 | $4.17 | $4.04 | $4.11 | $4.09 | 65,195,740 |
| 2022-03-29 | $4.13 | $4.23 | $4.08 | $4.11 | $4.09 | 71,122,880 |
| 2022-03-28 | $4.14 | $4.26 | $4.07 | $4.18 | $4.16 | 111,660,010 |
| 2022-03-25 | $4.00 | $4.13 | $3.98 | $4.05 | $4.03 | 80,314,260 |
| 2022-03-24 | $4.04 | $4.10 | $4.00 | $4.00 | $3.98 | 68,308,320 |
| 2022-03-23 | $4.15 | $4.20 | $4.06 | $4.07 | $4.05 | 81,552,000 |
| 2022-03-22 | $4.25 | $4.25 | $4.12 | $4.14 | $4.12 | 96,016,490 |
| 2022-03-21 | $4.15 | $4.28 | $4.09 | $4.26 | $4.24 | 148,954,060 |
| 2022-03-18 | $4.16 | $4.24 | $4.10 | $4.11 | $4.09 | 129,565,880 |
| 2022-03-17 | $4.14 | $4.55 | $4.05 | $4.27 | $4.25 | 267,047,680 |
| 2022-03-16 | $4.21 | $4.28 | $4.01 | $4.22 | $4.20 | 224,131,550 |
| 2022-03-15 | $4.36 | $4.46 | $4.11 | $4.15 | $4.13 | 312,907,840 |
| 2022-03-14 | $3.83 | $4.25 | $3.82 | $4.25 | $4.23 | 331,006,330 |
| 2022-03-11 | $3.59 | $3.90 | $3.49 | $3.86 | $3.84 | 199,804,640 |
| 2022-03-10 | $3.79 | $3.80 | $3.59 | $3.64 | $3.62 | 182,384,240 |
| 2022-03-09 | $3.47 | $3.66 | $3.46 | $3.66 | $3.64 | 168,850,930 |
| 2022-03-08 | $3.47 | $3.47 | $3.32 | $3.33 | $3.31 | 63,802,570 |
| 2022-03-07 | $3.55 | $3.55 | $3.46 | $3.48 | $3.46 | 55,790,750 |
| 2022-03-04 | $3.65 | $3.65 | $3.56 | $3.58 | $3.56 | 54,388,320 |
| 2022-03-03 | $3.68 | $3.71 | $3.64 | $3.66 | $3.64 | 43,561,750 |
| 2022-03-02 | $3.66 | $3.69 | $3.64 | $3.68 | $3.66 | 20,644,180 |
| 2022-03-01 | $3.65 | $3.70 | $3.65 | $3.68 | $3.66 | 29,017,020 |
| 2022-02-28 | $3.72 | $3.74 | $3.63 | $3.65 | $3.63 | 51,753,720 |
| 2022-02-25 | $3.78 | $3.82 | $3.71 | $3.74 | $3.72 | 57,972,940 |
| 2022-02-24 | $3.84 | $3.86 | $3.72 | $3.78 | $3.76 | 60,758,650 |
| 2022-02-23 | $3.86 | $3.88 | $3.84 | $3.86 | $3.84 | 28,888,840 |
| 2022-02-22 | $3.88 | $3.88 | $3.83 | $3.85 | $3.83 | 21,342,970 |
| 2022-02-21 | $3.85 | $3.90 | $3.83 | $3.90 | $3.88 | 30,080,660 |
| 2022-02-18 | $3.81 | $3.85 | $3.80 | $3.84 | $3.82 | 22,011,030 |
| 2022-02-17 | $3.86 | $3.86 | $3.81 | $3.83 | $3.81 | 30,225,990 |
| 2022-02-16 | $3.85 | $3.86 | $3.83 | $3.86 | $3.84 | 23,866,790 |
| 2022-02-15 | $3.86 | $3.86 | $3.81 | $3.83 | $3.81 | 28,433,490 |
| 2022-02-14 | $3.83 | $3.87 | $3.81 | $3.86 | $3.84 | 39,600,140 |
| 2022-02-11 | $3.89 | $3.91 | $3.83 | $3.85 | $3.83 | 42,896,100 |
| 2022-02-10 | $3.91 | $3.94 | $3.88 | $3.91 | $3.89 | 33,507,330 |
| 2022-02-09 | $3.90 | $3.94 | $3.87 | $3.91 | $3.89 | 38,650,220 |
| 2022-02-08 | $3.81 | $3.90 | $3.80 | $3.90 | $3.88 | 44,245,480 |
| 2022-02-07 | $3.79 | $3.89 | $3.76 | $3.81 | $3.79 | 58,828,350 |
| 2022-02-04 | $3.88 | $3.88 | $3.88 | $3.88 | $3.86 | 0 |
| 2022-02-03 | $3.88 | $3.88 | $3.88 | $3.88 | $3.86 | 0 |
| 2022-02-02 | $3.88 | $3.88 | $3.88 | $3.88 | $3.86 | 0 |
| 2022-02-01 | $3.88 | $3.88 | $3.88 | $3.88 | $3.86 | 0 |
| 2022-01-28 | $3.86 | $3.93 | $3.85 | $3.88 | $3.86 | 44,933,170 |
| 2022-01-27 | $3.98 | $3.99 | $3.83 | $3.84 | $3.82 | 60,964,590 |
| 2022-01-26 | $3.96 | $4.00 | $3.93 | $3.98 | $3.96 | 41,548,680 |
| 2022-01-25 | $4.07 | $4.09 | $3.96 | $3.96 | $3.94 | 56,192,110 |
| 2022-01-24 | $4.15 | $4.16 | $4.07 | $4.08 | $4.06 | 40,060,550 |
| 2022-01-21 | $4.25 | $4.26 | $4.12 | $4.15 | $4.13 | 56,304,600 |
| 2022-01-20 | $4.25 | $4.30 | $4.23 | $4.26 | $4.24 | 44,492,160 |
| 2022-01-19 | $4.25 | $4.30 | $4.22 | $4.24 | $4.22 | 36,015,930 |
| 2022-01-18 | $4.25 | $4.28 | $4.18 | $4.27 | $4.25 | 66,944,120 |
| 2022-01-17 | $4.33 | $4.38 | $4.25 | $4.27 | $4.25 | 58,691,690 |
| 2022-01-14 | $4.47 | $4.50 | $4.33 | $4.35 | $4.33 | 107,782,320 |
| 2022-01-13 | $4.31 | $4.50 | $4.31 | $4.45 | $4.43 | 132,327,990 |
| 2022-01-12 | $4.28 | $4.32 | $4.24 | $4.30 | $4.28 | 49,803,800 |
| 2022-01-11 | $4.27 | $4.42 | $4.24 | $4.28 | $4.26 | 106,129,780 |
| 2022-01-10 | $4.23 | $4.29 | $4.20 | $4.26 | $4.24 | 57,417,990 |
| 2022-01-07 | $4.29 | $4.32 | $4.23 | $4.25 | $4.23 | 66,065,100 |
| 2022-01-06 | $4.26 | $4.34 | $4.22 | $4.29 | $4.27 | 107,477,480 |
| 2022-01-05 | $4.16 | $4.30 | $4.14 | $4.29 | $4.27 | 154,223,310 |
| 2022-01-04 | $4.06 | $4.23 | $4.04 | $4.17 | $4.15 | 129,001,860 |
| 2022-01-03 | $4.05 | $4.05 | $4.05 | $4.05 | $4.03 | 0 |
| 2021-12-31 | $4.00 | $4.07 | $3.99 | $4.05 | $4.03 | 50,626,900 |
| 2021-12-30 | $3.97 | $4.03 | $3.96 | $4.01 | $3.99 | 50,327,910 |
| 2021-12-29 | $4.03 | $4.04 | $3.97 | $3.97 | $3.95 | 34,816,770 |
| 2021-12-28 | $4.05 | $4.06 | $4.01 | $4.03 | $4.01 | 39,613,620 |
| 2021-12-27 | $4.03 | $4.07 | $3.98 | $4.06 | $4.04 | 73,601,220 |
| 2021-12-24 | $3.92 | $4.19 | $3.90 | $4.05 | $4.03 | 118,751,920 |
| 2021-12-23 | $3.95 | $3.95 | $3.91 | $3.92 | $3.90 | 23,200,590 |
| 2021-12-22 | $3.96 | $3.98 | $3.93 | $3.95 | $3.93 | 29,351,230 |
| 2021-12-21 | $3.88 | $3.96 | $3.87 | $3.95 | $3.93 | 44,297,200 |
| 2021-12-20 | $3.88 | $3.90 | $3.86 | $3.88 | $3.86 | 25,138,720 |
| 2021-12-17 | $3.91 | $3.91 | $3.88 | $3.89 | $3.87 | 26,652,940 |
| 2021-12-16 | $3.90 | $3.91 | $3.88 | $3.91 | $3.89 | 23,226,300 |
| 2021-12-15 | $3.91 | $3.92 | $3.89 | $3.90 | $3.88 | 22,416,400 |
| 2021-12-14 | $3.93 | $3.94 | $3.90 | $3.92 | $3.90 | 28,297,900 |
| 2021-12-13 | $3.94 | $3.98 | $3.93 | $3.94 | $3.92 | 36,349,270 |
| 2021-12-10 | $3.95 | $3.96 | $3.90 | $3.96 | $3.94 | 54,357,280 |
| 2021-12-09 | $3.89 | $3.97 | $3.88 | $3.95 | $3.93 | 51,590,480 |
| 2021-12-08 | $3.91 | $3.91 | $3.86 | $3.89 | $3.87 | 41,749,040 |
| 2021-12-07 | $3.89 | $3.91 | $3.87 | $3.91 | $3.89 | 25,827,770 |
| 2021-12-06 | $3.91 | $3.92 | $3.86 | $3.89 | $3.87 | 34,228,440 |
| 2021-12-03 | $3.90 | $3.90 | $3.90 | $3.90 | $3.88 | 21,383,130 |
| 2021-12-02 | $3.90 | $3.90 | $3.90 | $3.90 | $3.88 | 26,119,250 |
| 2021-12-01 | $3.89 | $3.92 | $3.88 | $3.92 | $3.90 | 24,605,330 |
| 2021-11-30 | $3.88 | $3.92 | $3.88 | $3.88 | $3.86 | 30,000,390 |
| 2021-11-29 | $3.87 | $3.93 | $3.86 | $3.88 | $3.86 | 31,553,310 |
| 2021-11-26 | $3.95 | $3.96 | $3.90 | $3.90 | $3.88 | 34,188,220 |
| 2021-11-25 | $3.97 | $4.00 | $3.95 | $3.95 | $3.93 | 34,502,000 |
| 2021-11-24 | $4.01 | $4.02 | $3.96 | $3.97 | $3.95 | 33,943,200 |
| 2021-11-23 | $4.01 | $4.04 | $3.99 | $4.01 | $3.99 | 31,903,620 |
| 2021-11-22 | $4.06 | $4.08 | $4.00 | $4.01 | $3.99 | 36,610,130 |
| 2021-11-19 | $4.03 | $4.07 | $4.03 | $4.06 | $4.04 | 21,255,420 |
| 2021-11-18 | $4.10 | $4.13 | $4.03 | $4.03 | $4.01 | 34,255,330 |
| 2021-11-17 | $4.17 | $4.18 | $4.09 | $4.09 | $4.07 | 38,486,840 |
| 2021-11-16 | $4.13 | $4.24 | $4.12 | $4.16 | $4.14 | 51,591,800 |
| 2021-11-15 | $4.14 | $4.16 | $4.09 | $4.12 | $4.10 | 30,794,500 |
| 2021-11-12 | $4.20 | $4.20 | $4.11 | $4.12 | $4.10 | 45,187,210 |
| 2021-11-11 | $4.00 | $4.37 | $3.99 | $4.20 | $4.18 | 123,033,590 |
| 2021-11-10 | $4.05 | $4.05 | $3.97 | $4.01 | $3.99 | 30,504,860 |
| 2021-11-09 | $4.06 | $4.09 | $4.01 | $4.05 | $4.03 | 34,438,070 |
| 2021-11-08 | $4.16 | $4.18 | $4.04 | $4.05 | $4.03 | 46,797,660 |
| 2021-11-05 | $4.17 | $4.17 | $4.17 | $4.17 | $4.15 | 84,255,620 |
| 2021-11-04 | $4.12 | $4.26 | $4.07 | $4.17 | $4.15 | 103,880,580 |
| 2021-11-03 | $4.00 | $4.13 | $3.98 | $4.09 | $4.07 | 81,583,270 |
| 2021-11-02 | $3.95 | $4.03 | $3.92 | $3.98 | $3.96 | 48,283,910 |
| 2021-11-01 | $3.79 | $3.99 | $3.79 | $3.92 | $3.90 | 34,382,820 |
| 2021-10-29 | $3.85 | $3.95 | $3.84 | $3.93 | $3.91 | 24,583,750 |
| 2021-10-28 | $3.85 | $3.90 | $3.84 | $3.86 | $3.84 | 17,998,380 |
| 2021-10-27 | $3.93 | $3.95 | $3.83 | $3.85 | $3.83 | 33,052,610 |
| 2021-10-26 | $3.96 | $4.00 | $3.94 | $3.94 | $3.92 | 19,020,660 |
| 2021-10-25 | $4.02 | $4.03 | $3.95 | $3.97 | $3.95 | 21,383,740 |
| 2021-10-22 | $3.95 | $4.06 | $3.93 | $4.00 | $3.98 | 43,889,340 |
| 2021-10-21 | $3.97 | $3.98 | $3.92 | $3.93 | $3.91 | 22,468,780 |
| 2021-10-20 | $3.99 | $3.99 | $3.93 | $3.97 | $3.95 | 24,674,950 |
| 2021-10-19 | $3.97 | $4.00 | $3.95 | $3.99 | $3.97 | 20,315,000 |
| 2021-10-18 | $4.04 | $4.05 | $3.93 | $3.97 | $3.95 | 44,440,320 |
| 2021-10-15 | $4.17 | $4.20 | $4.03 | $4.03 | $4.01 | 55,598,030 |
| 2021-10-14 | $4.06 | $4.20 | $4.05 | $4.16 | $4.14 | 47,224,010 |
| 2021-10-13 | $4.10 | $4.12 | $4.02 | $4.06 | $4.04 | 27,044,410 |
| 2021-10-12 | $4.09 | $4.15 | $4.06 | $4.11 | $4.09 | 41,026,380 |
| 2021-10-11 | $4.10 | $4.16 | $4.07 | $4.10 | $4.08 | 42,021,400 |
| 2021-10-08 | $3.93 | $4.09 | $3.93 | $4.09 | $4.07 | 69,211,510 |
| 2021-10-07 | $3.92 | $3.92 | $3.92 | $3.92 | $3.90 | 0 |
| 2021-10-06 | $3.92 | $3.92 | $3.92 | $3.92 | $3.90 | 0 |
| 2021-09-30 | $3.91 | $3.94 | $3.90 | $3.92 | $3.90 | 19,596,940 |
| 2021-09-29 | $3.94 | $3.96 | $3.88 | $3.90 | $3.88 | 30,939,710 |
| 2021-09-28 | $4.00 | $4.03 | $3.93 | $3.96 | $3.94 | 29,351,640 |
| 2021-09-27 | $3.90 | $4.03 | $3.86 | $3.99 | $3.97 | 57,885,440 |
| 2021-09-24 | $3.93 | $3.98 | $3.90 | $3.91 | $3.89 | 34,764,790 |
| 2021-09-23 | $3.91 | $3.99 | $3.91 | $3.93 | $3.91 | 28,475,760 |
| 2021-09-22 | $3.87 | $3.91 | $3.86 | $3.89 | $3.87 | 23,411,650 |
| 2021-09-21 | $3.91 | $3.91 | $3.91 | $3.91 | $3.89 | 0 |
| 2021-09-20 | $3.91 | $3.91 | $3.91 | $3.91 | $3.89 | 0 |
| 2021-09-17 | $3.96 | $3.97 | $3.88 | $3.91 | $3.89 | 35,616,760 |
| 2021-09-16 | $3.96 | $4.04 | $3.95 | $3.97 | $3.95 | 41,046,700 |
| 2021-09-15 | $4.00 | $4.00 | $3.93 | $3.95 | $3.93 | 28,807,230 |
| 2021-09-14 | $4.08 | $4.08 | $3.95 | $3.99 | $3.97 | 45,714,340 |
| 2021-09-13 | $4.12 | $4.13 | $4.06 | $4.08 | $4.06 | 44,051,330 |
| 2021-09-10 | $4.11 | $4.19 | $4.09 | $4.14 | $4.12 | 56,974,290 |
| 2021-09-09 | $4.07 | $4.22 | $4.05 | $4.12 | $4.10 | 68,317,800 |
| 2021-09-08 | $4.01 | $4.07 | $4.00 | $4.05 | $4.03 | 45,514,840 |
| 2021-09-07 | $4.01 | $4.03 | $3.97 | $4.02 | $4.00 | 31,844,070 |
| 2021-09-06 | $4.00 | $4.05 | $3.99 | $4.01 | $3.99 | 36,153,510 |
| 2021-09-03 | $3.90 | $4.04 | $3.89 | $3.99 | $3.97 | 52,713,980 |
| 2021-09-02 | $3.90 | $3.95 | $3.87 | $3.90 | $3.88 | 30,647,630 |
| 2021-09-01 | $3.81 | $3.94 | $3.79 | $3.93 | $3.91 | 45,219,560 |
| 2021-08-31 | $3.77 | $3.82 | $3.76 | $3.81 | $3.79 | 30,344,300 |
| 2021-08-30 | $3.83 | $3.85 | $3.71 | $3.77 | $3.75 | 58,738,140 |
| 2021-08-27 | $3.99 | $3.99 | $3.92 | $3.93 | $3.91 | 28,591,200 |
| 2021-08-26 | $4.05 | $4.05 | $3.98 | $3.98 | $3.96 | 27,078,130 |
| 2021-08-25 | $4.00 | $4.09 | $3.98 | $4.02 | $4.00 | 27,590,290 |
| 2021-08-24 | $4.03 | $4.05 | $4.00 | $4.01 | $3.99 | 22,590,620 |
| 2021-08-23 | $3.99 | $4.06 | $3.98 | $4.04 | $4.02 | 24,150,470 |
| 2021-08-20 | $4.05 | $4.07 | $3.94 | $3.98 | $3.96 | 43,872,370 |
| 2021-08-19 | $4.13 | $4.17 | $4.06 | $4.07 | $4.05 | 28,193,110 |
| 2021-08-18 | $4.10 | $4.15 | $4.07 | $4.15 | $4.13 | 26,252,060 |
| 2021-08-17 | $4.20 | $4.25 | $4.09 | $4.10 | $4.08 | 35,896,660 |
| 2021-08-16 | $4.18 | $4.25 | $4.17 | $4.20 | $4.18 | 20,829,210 |
| 2021-08-13 | $4.22 | $4.24 | $4.16 | $4.18 | $4.16 | 26,726,550 |
| 2021-08-12 | $4.31 | $4.34 | $4.22 | $4.22 | $4.20 | 34,798,890 |
| 2021-08-11 | $4.38 | $4.41 | $4.30 | $4.31 | $4.29 | 50,804,670 |
| 2021-08-10 | $4.18 | $4.42 | $4.13 | $4.36 | $4.34 | 88,076,670 |
| 2021-08-09 | $4.01 | $4.25 | $4.00 | $4.18 | $4.16 | 60,625,470 |
| 2021-08-06 | $4.09 | $4.10 | $3.98 | $4.02 | $4.00 | 29,876,810 |
| 2021-08-05 | $4.07 | $4.18 | $4.04 | $4.07 | $4.05 | 37,262,080 |
| 2021-08-04 | $4.12 | $4.14 | $4.09 | $4.10 | $4.08 | 23,855,270 |
| 2021-08-03 | $4.11 | $4.17 | $4.09 | $4.13 | $4.11 | 33,083,430 |
| 2021-08-02 | $4.04 | $4.14 | $3.98 | $4.12 | $4.10 | 44,822,060 |
| 2021-07-30 | $3.94 | $4.07 | $3.90 | $4.04 | $4.02 | 41,619,690 |
| 2021-07-29 | $3.93 | $4.06 | $3.93 | $3.98 | $3.96 | 44,535,230 |
| 2021-07-28 | $3.94 | $3.98 | $3.86 | $3.92 | $3.90 | 46,085,830 |
| 2021-07-27 | $4.04 | $4.06 | $3.93 | $3.94 | $3.92 | 51,218,740 |
| 2021-07-26 | $4.15 | $4.15 | $4.01 | $4.02 | $4.00 | 62,798,830 |
| 2021-07-23 | $4.27 | $4.28 | $4.17 | $4.17 | $4.15 | 43,169,420 |
| 2021-07-22 | $4.31 | $4.36 | $4.26 | $4.30 | $4.28 | 27,884,700 |
| 2021-07-21 | $4.31 | $4.43 | $4.31 | $4.33 | $4.31 | 29,543,250 |
| 2021-07-20 | $4.26 | $4.37 | $4.22 | $4.34 | $4.30 | 34,452,910 |
| 2021-07-19 | $4.39 | $4.39 | $4.26 | $4.30 | $4.26 | 46,293,780 |
| 2021-07-16 | $4.47 | $4.48 | $4.40 | $4.41 | $4.37 | 29,035,960 |
| 2021-07-15 | $4.49 | $4.50 | $4.40 | $4.48 | $4.44 | 42,902,010 |
| 2021-07-14 | $4.61 | $4.62 | $4.48 | $4.49 | $4.45 | 57,399,000 |
| 2021-07-13 | $4.71 | $4.71 | $4.61 | $4.63 | $4.59 | 35,564,940 |
| 2021-07-12 | $4.70 | $4.73 | $4.69 | $4.70 | $4.66 | 21,190,400 |
| 2021-07-09 | $4.71 | $4.73 | $4.68 | $4.69 | $4.65 | 26,323,670 |
| 2021-07-08 | $4.80 | $4.80 | $4.72 | $4.74 | $4.70 | 28,224,010 |
| 2021-07-07 | $4.84 | $4.93 | $4.81 | $4.82 | $4.77 | 39,898,430 |
| 2021-07-06 | $4.74 | $4.80 | $4.70 | $4.77 | $4.73 | 30,083,000 |
| 2021-07-05 | $4.77 | $4.82 | $4.72 | $4.73 | $4.69 | 26,103,610 |
| 2021-07-02 | $4.84 | $4.89 | $4.75 | $4.76 | $4.72 | 35,388,100 |
| 2021-07-01 | $4.74 | $4.92 | $4.72 | $4.84 | $4.79 | 59,989,200 |
| 2021-06-30 | $4.72 | $4.74 | $4.70 | $4.73 | $4.69 | 19,957,830 |
| 2021-06-29 | $4.78 | $4.79 | $4.70 | $4.72 | $4.68 | 27,858,170 |
| 2021-06-28 | $4.80 | $4.81 | $4.76 | $4.78 | $4.74 | 23,161,770 |
| 2021-06-25 | $4.77 | $4.81 | $4.72 | $4.80 | $4.75 | 41,694,880 |
| 2021-06-24 | $4.72 | $4.83 | $4.66 | $4.79 | $4.74 | 69,391,700 |
| 2021-06-23 | $4.83 | $4.83 | $4.69 | $4.72 | $4.68 | 71,314,640 |
| 2021-06-22 | $4.86 | $4.93 | $4.81 | $4.83 | $4.78 | 42,639,790 |
| 2021-06-21 | $4.81 | $4.90 | $4.79 | $4.86 | $4.81 | 30,322,680 |
| 2021-06-18 | $5.00 | $5.01 | $4.82 | $4.85 | $4.80 | 72,569,120 |
| 2021-06-17 | $5.17 | $5.17 | $5.00 | $5.02 | $4.97 | 48,660,570 |
| 2021-06-16 | $5.15 | $5.20 | $5.10 | $5.14 | $5.09 | 23,778,910 |
| 2021-06-15 | $5.31 | $5.31 | $5.17 | $5.17 | $5.12 | 43,902,150 |
| 2021-06-14 | $5.32 | $5.32 | $5.32 | $5.32 | $5.27 | 0 |
| 2021-06-11 | $5.40 | $5.44 | $5.30 | $5.32 | $5.27 | 38,458,210 |
| 2021-06-10 | $5.40 | $5.44 | $5.38 | $5.40 | $5.35 | 24,124,410 |
| 2021-06-09 | $5.48 | $5.56 | $5.43 | $5.44 | $5.39 | 35,319,300 |
| 2021-06-08 | $5.53 | $5.54 | $5.40 | $5.42 | $5.37 | 32,060,640 |
| 2021-06-07 | $5.64 | $5.66 | $5.52 | $5.53 | $5.48 | 25,190,960 |
| 2021-06-04 | $5.56 | $5.68 | $5.54 | $5.63 | $5.58 | 22,685,690 |
| 2021-06-03 | $5.69 | $5.71 | $5.58 | $5.58 | $5.53 | 33,856,300 |
| 2021-06-02 | $5.75 | $5.76 | $5.67 | $5.69 | $5.64 | 34,937,940 |
| 2021-06-01 | $5.76 | $5.76 | $5.69 | $5.72 | $5.67 | 20,370,420 |
| 2021-05-31 | $5.66 | $5.72 | $5.62 | $5.72 | $5.67 | 26,668,800 |
| 2021-05-28 | $5.73 | $5.75 | $5.65 | $5.69 | $5.64 | 32,599,290 |
| 2021-05-27 | $5.74 | $5.77 | $5.66 | $5.76 | $5.71 | 33,756,630 |
| 2021-05-26 | $5.66 | $5.82 | $5.65 | $5.74 | $5.69 | 38,991,320 |
| 2021-05-25 | $5.57 | $5.67 | $5.56 | $5.65 | $5.60 | 38,835,240 |
| 2021-05-24 | $5.65 | $5.67 | $5.54 | $5.60 | $5.55 | 33,540,310 |
| 2021-05-21 | $5.54 | $5.63 | $5.51 | $5.58 | $5.53 | 34,412,530 |
| 2021-05-20 | $5.45 | $5.55 | $5.44 | $5.52 | $5.47 | 37,781,710 |
| 2021-05-19 | $5.48 | $5.51 | $5.43 | $5.47 | $5.42 | 22,859,410 |
| 2021-05-18 | $5.48 | $5.51 | $5.42 | $5.49 | $5.44 | 26,359,640 |
| 2021-05-17 | $5.54 | $5.58 | $5.47 | $5.48 | $5.43 | 41,789,270 |
| 2021-05-14 | $5.48 | $5.57 | $5.47 | $5.55 | $5.50 | 32,424,110 |
| 2021-05-13 | $5.43 | $5.55 | $5.42 | $5.49 | $5.44 | 29,786,620 |
| 2021-05-12 | $5.48 | $5.51 | $5.42 | $5.47 | $5.42 | 35,504,350 |
| 2021-05-11 | $5.33 | $5.52 | $5.30 | $5.48 | $5.43 | 59,539,240 |
| 2021-05-10 | $5.30 | $5.37 | $5.25 | $5.36 | $5.31 | 60,943,560 |
| 2021-05-07 | $5.30 | $5.37 | $5.26 | $5.31 | $5.26 | 78,493,680 |
| 2021-05-06 | $5.53 | $5.53 | $5.21 | $5.33 | $5.28 | 156,461,580 |
| 2021-05-05 | $5.57 | $5.57 | $5.57 | $5.57 | $5.52 | 0 |
| 2021-05-04 | $5.57 | $5.57 | $5.57 | $5.57 | $5.52 | 0 |
| 2021-04-30 | $5.66 | $5.90 | $5.56 | $5.57 | $5.52 | 193,140,410 |
| 2021-04-29 | $6.07 | $6.22 | $6.06 | $6.18 | $6.12 | 37,976,550 |
| 2021-04-28 | $6.02 | $6.12 | $5.97 | $6.10 | $6.04 | 32,924,670 |
| 2021-04-27 | $6.11 | $6.13 | $6.00 | $6.04 | $5.98 | 42,624,350 |
| 2021-04-26 | $6.12 | $6.19 | $6.10 | $6.11 | $6.05 | 31,963,370 |
| 2021-04-23 | $6.19 | $6.20 | $6.11 | $6.16 | $6.10 | 40,675,910 |
| 2021-04-22 | $6.17 | $6.26 | $6.06 | $6.23 | $6.17 | 74,209,280 |
| 2021-04-21 | $6.26 | $6.26 | $6.19 | $6.21 | $6.15 | 41,127,790 |
| 2021-04-20 | $6.27 | $6.34 | $6.26 | $6.28 | $6.22 | 41,147,510 |
| 2021-04-19 | $6.37 | $6.37 | $6.25 | $6.29 | $6.23 | 79,001,580 |
| 2021-04-16 | $6.41 | $6.41 | $6.32 | $6.38 | $6.32 | 42,777,230 |
| 2021-04-15 | $6.54 | $6.56 | $6.41 | $6.43 | $6.37 | 29,165,530 |
| 2021-04-14 | $6.37 | $6.62 | $6.37 | $6.57 | $6.51 | 46,468,880 |
| 2021-04-13 | $6.61 | $6.61 | $6.34 | $6.42 | $6.36 | 63,442,020 |
| 2021-04-12 | $6.70 | $6.73 | $6.58 | $6.62 | $6.56 | 41,601,680 |
| 2021-04-09 | $6.70 | $6.76 | $6.66 | $6.74 | $6.68 | 29,997,070 |
| 2021-04-08 | $6.74 | $6.75 | $6.70 | $6.70 | $6.64 | 32,625,800 |
| 2021-04-07 | $6.79 | $6.81 | $6.73 | $6.76 | $6.70 | 28,831,500 |
| 2021-04-06 | $6.78 | $6.82 | $6.77 | $6.79 | $6.73 | 19,495,210 |
| 2021-04-05 | $6.77 | $6.77 | $6.77 | $6.77 | $6.71 | 0 |
| 2021-04-02 | $6.81 | $6.81 | $6.75 | $6.77 | $6.71 | 22,455,990 |
| 2021-04-01 | $6.84 | $6.85 | $6.76 | $6.79 | $6.73 | 21,479,810 |
| 2021-03-31 | $6.70 | $6.93 | $6.70 | $6.80 | $6.74 | 54,534,890 |
| 2021-03-30 | $6.80 | $6.80 | $6.65 | $6.67 | $6.61 | 69,445,940 |
| 2021-03-29 | $6.81 | $6.82 | $6.78 | $6.81 | $6.75 | 29,362,030 |
| 2021-03-26 | $6.84 | $6.84 | $6.79 | $6.83 | $6.77 | 29,304,140 |
| 2021-03-25 | $6.80 | $6.84 | $6.79 | $6.84 | $6.78 | 24,209,460 |
| 2021-03-24 | $6.87 | $6.90 | $6.82 | $6.82 | $6.76 | 36,227,320 |
| 2021-03-23 | $6.94 | $6.95 | $6.88 | $6.90 | $6.84 | 23,103,870 |
| 2021-03-22 | $6.91 | $6.93 | $6.88 | $6.92 | $6.85 | 24,704,420 |
| 2021-03-19 | $6.89 | $6.91 | $6.86 | $6.90 | $6.84 | 30,087,560 |
| 2021-03-18 | $6.96 | $6.98 | $6.92 | $6.93 | $6.86 | 29,547,020 |
| 2021-03-17 | $7.01 | $7.03 | $6.96 | $6.98 | $6.91 | 32,569,810 |
| 2021-03-16 | $6.94 | $7.04 | $6.93 | $7.03 | $6.96 | 40,544,750 |
| 2021-03-15 | $6.91 | $7.00 | $6.86 | $6.93 | $6.86 | 39,557,640 |
| 2021-03-12 | $6.93 | $6.93 | $6.84 | $6.93 | $6.86 | 38,555,670 |
| 2021-03-11 | $6.88 | $6.94 | $6.86 | $6.94 | $6.87 | 44,384,290 |
| 2021-03-10 | $7.00 | $7.03 | $6.86 | $6.88 | $6.82 | 60,441,840 |
| 2021-03-09 | $7.04 | $7.09 | $6.91 | $6.97 | $6.90 | 66,465,690 |
| 2021-03-08 | $7.19 | $7.23 | $7.02 | $7.05 | $6.98 | 59,058,870 |
| 2021-03-05 | $7.08 | $7.21 | $7.08 | $7.18 | $7.11 | 35,819,840 |
| 2021-03-04 | $7.27 | $7.28 | $7.15 | $7.17 | $7.10 | 48,297,050 |
| 2021-03-03 | $7.31 | $7.33 | $7.24 | $7.31 | $7.24 | 38,707,360 |
| 2021-03-02 | $7.35 | $7.41 | $7.25 | $7.31 | $7.24 | 50,642,010 |
| 2021-03-01 | $7.22 | $7.32 | $7.17 | $7.31 | $7.24 | 51,859,920 |
| 2021-02-26 | $7.30 | $7.36 | $7.21 | $7.21 | $7.14 | 73,590,070 |
| 2021-02-25 | $7.44 | $7.47 | $7.30 | $7.39 | $7.32 | 70,298,900 |
| 2021-02-24 | $7.53 | $7.62 | $7.35 | $7.44 | $7.37 | 68,192,380 |
| 2021-02-23 | $7.56 | $7.62 | $7.49 | $7.51 | $7.44 | 69,732,600 |
| 2021-02-22 | $7.63 | $7.73 | $7.56 | $7.61 | $7.54 | 114,118,100 |
| 2021-02-19 | $7.50 | $7.73 | $7.44 | $7.64 | $7.57 | 123,602,930 |
| 2021-02-18 | $7.33 | $7.62 | $7.24 | $7.53 | $7.46 | 141,769,840 |
| 2021-02-17 | $7.25 | $7.25 | $7.25 | $7.25 | $7.18 | 0 |
| 2021-02-16 | $7.25 | $7.25 | $7.25 | $7.25 | $7.18 | 0 |
| 2021-02-15 | $7.25 | $7.25 | $7.25 | $7.25 | $7.18 | 0 |
| 2021-02-12 | $7.25 | $7.25 | $7.25 | $7.25 | $7.18 | 0 |
| 2021-02-11 | $7.25 | $7.25 | $7.25 | $7.25 | $7.18 | 0 |
| 2021-02-10 | $7.14 | $7.34 | $7.10 | $7.25 | $7.18 | 72,905,790 |
| 2021-02-09 | $7.09 | $7.13 | $7.00 | $7.11 | $7.04 | 50,217,420 |
| 2021-02-08 | $7.11 | $7.18 | $7.05 | $7.08 | $7.01 | 48,900,970 |
| 2021-02-05 | $7.22 | $7.23 | $7.13 | $7.14 | $7.07 | 52,298,780 |
| 2021-02-04 | $7.31 | $7.34 | $7.10 | $7.24 | $7.17 | 70,351,040 |
| 2021-02-03 | $7.28 | $7.31 | $7.17 | $7.28 | $7.21 | 82,674,170 |
| 2021-02-02 | $7.10 | $7.48 | $7.08 | $7.28 | $7.21 | 189,383,440 |
| 2021-02-01 | $6.80 | $6.93 | $6.80 | $6.87 | $6.81 | 35,255,230 |
| 2021-01-29 | $6.99 | $6.99 | $6.78 | $6.82 | $6.76 | 86,982,180 |
| 2021-01-28 | $6.98 | $7.08 | $6.95 | $6.97 | $6.90 | 61,315,600 |
| 2021-01-27 | $6.98 | $7.09 | $6.95 | $7.00 | $6.93 | 50,671,990 |
| 2021-01-26 | $6.96 | $7.09 | $6.85 | $7.00 | $6.93 | 68,999,820 |
| 2021-01-25 | $7.06 | $7.07 | $7.00 | $7.00 | $6.93 | 89,367,710 |
| 2021-01-22 | $7.24 | $7.24 | $7.08 | $7.10 | $7.03 | 80,792,900 |
| 2021-01-21 | $7.28 | $7.30 | $7.21 | $7.22 | $7.15 | 55,507,270 |
| 2021-01-20 | $7.29 | $7.29 | $7.18 | $7.21 | $7.14 | 46,793,310 |
| 2021-01-19 | $7.19 | $7.38 | $7.14 | $7.28 | $7.21 | 71,194,560 |
| 2021-01-18 | $7.30 | $7.32 | $7.20 | $7.22 | $7.15 | 72,619,220 |
| 2021-01-15 | $7.41 | $7.48 | $7.30 | $7.30 | $7.23 | 69,508,350 |
| 2021-01-14 | $7.41 | $7.55 | $7.34 | $7.42 | $7.35 | 90,206,650 |
| 2021-01-13 | $7.23 | $7.49 | $7.15 | $7.46 | $7.39 | 125,037,830 |
| 2021-01-12 | $7.12 | $7.28 | $7.10 | $7.22 | $7.15 | 74,322,240 |
| 2021-01-11 | $7.18 | $7.23 | $7.08 | $7.13 | $7.06 | 68,705,800 |
| 2021-01-08 | $7.03 | $7.31 | $7.01 | $7.16 | $7.09 | 116,967,000 |
| 2021-01-07 | $7.11 | $7.11 | $7.00 | $7.04 | $6.97 | 71,693,600 |
| 2021-01-06 | $7.16 | $7.26 | $7.07 | $7.12 | $7.05 | 80,683,790 |
| 2021-01-05 | $7.09 | $7.14 | $7.03 | $7.12 | $7.05 | 73,347,860 |
| 2021-01-04 | $7.20 | $7.20 | $7.05 | $7.09 | $7.02 | 76,241,050 |
| 2021-01-01 | $7.18 | $7.18 | $7.18 | $7.18 | $7.11 | 0 |
| 2020-12-31 | $7.01 | $7.24 | $7.01 | $7.18 | $7.11 | 58,229,370 |
| 2020-12-30 | $7.07 | $7.08 | $7.00 | $7.03 | $6.96 | 36,933,720 |
| 2020-12-29 | $7.03 | $7.10 | $7.02 | $7.07 | $7.00 | 50,771,110 |
| 2020-12-28 | $7.05 | $7.12 | $6.98 | $7.04 | $6.97 | 52,332,920 |
| 2020-12-25 | $7.09 | $7.09 | $7.02 | $7.06 | $6.99 | 39,861,280 |
| 2020-12-24 | $7.06 | $7.11 | $7.00 | $7.11 | $7.04 | 68,359,970 |
| 2020-12-23 | $7.10 | $7.14 | $7.05 | $7.07 | $7.00 | 63,966,870 |
| 2020-12-22 | $7.20 | $7.20 | $7.07 | $7.10 | $7.03 | 63,741,190 |
| 2020-12-21 | $7.27 | $7.27 | $7.16 | $7.22 | $7.15 | 44,293,070 |
| 2020-12-18 | $7.28 | $7.36 | $7.26 | $7.27 | $7.20 | 39,742,140 |
| 2020-12-17 | $7.25 | $7.32 | $7.12 | $7.32 | $7.25 | 53,964,220 |
| 2020-12-16 | $7.25 | $7.40 | $7.23 | $7.24 | $7.17 | 58,875,710 |
| 2020-12-15 | $7.35 | $7.37 | $7.26 | $7.27 | $7.20 | 75,494,840 |
| 2020-12-14 | $7.32 | $7.62 | $7.31 | $7.44 | $7.37 | 155,289,980 |
| 2020-12-11 | $7.32 | $7.32 | $7.04 | $7.12 | $7.05 | 117,471,620 |
| 2020-12-10 | $7.47 | $7.47 | $7.22 | $7.26 | $7.19 | 124,186,830 |
| 2020-12-09 | $7.68 | $7.72 | $7.50 | $7.51 | $7.44 | 115,806,400 |
| 2020-12-08 | $7.82 | $7.83 | $7.73 | $7.75 | $7.68 | 63,187,420 |
| 2020-12-07 | $7.86 | $7.95 | $7.82 | $7.83 | $7.76 | 54,299,760 |
| 2020-12-04 | $7.89 | $7.90 | $7.82 | $7.86 | $7.79 | 50,781,720 |
| 2020-12-03 | $7.88 | $7.91 | $7.83 | $7.88 | $7.81 | 53,260,430 |
| 2020-12-02 | $7.87 | $7.93 | $7.80 | $7.88 | $7.81 | 72,332,740 |
| 2020-12-01 | $7.79 | $7.89 | $7.78 | $7.86 | $7.79 | 68,233,390 |
| 2020-11-30 | $7.72 | $7.92 | $7.67 | $7.82 | $7.75 | 97,258,530 |
| 2020-11-27 | $7.73 | $7.78 | $7.67 | $7.72 | $7.65 | 66,995,020 |
| 2020-11-26 | $7.77 | $7.79 | $7.68 | $7.74 | $7.67 | 65,574,040 |
| 2020-11-25 | $7.80 | $7.87 | $7.78 | $7.79 | $7.72 | 48,338,740 |
| 2020-11-24 | $7.85 | $7.86 | $7.78 | $7.81 | $7.74 | 57,830,260 |
| 2020-11-23 | $7.85 | $7.92 | $7.82 | $7.84 | $7.77 | 60,007,990 |
| 2020-11-20 | $7.85 | $7.89 | $7.81 | $7.87 | $7.80 | 48,687,230 |
| 2020-11-19 | $8.00 | $8.00 | $7.82 | $7.85 | $7.78 | 87,012,040 |
| 2020-11-18 | $8.04 | $8.04 | $7.95 | $8.01 | $7.93 | 49,744,260 |
| 2020-11-17 | $8.04 | $8.14 | $8.01 | $8.05 | $7.97 | 64,497,270 |
| 2020-11-16 | $7.90 | $8.03 | $7.88 | $8.01 | $7.93 | 46,237,470 |
| 2020-11-13 | $8.02 | $8.02 | $7.89 | $7.89 | $7.82 | 53,582,070 |
| 2020-11-12 | $8.04 | $8.05 | $7.98 | $8.05 | $7.97 | 31,478,760 |
| 2020-11-11 | $8.10 | $8.10 | $7.99 | $8.03 | $7.95 | 57,684,710 |
| 2020-11-10 | $8.10 | $8.16 | $8.05 | $8.08 | $8.00 | 68,136,360 |
| 2020-11-09 | $8.15 | $8.16 | $8.04 | $8.10 | $8.02 | 90,789,700 |
| 2020-11-06 | $8.13 | $8.16 | $8.01 | $8.07 | $7.99 | 80,903,510 |
| 2020-11-05 | $7.80 | $8.14 | $7.80 | $8.12 | $8.04 | 124,019,840 |
| 2020-11-04 | $7.81 | $7.83 | $7.72 | $7.78 | $7.71 | 59,090,130 |
| 2020-11-03 | $7.77 | $7.83 | $7.72 | $7.77 | $7.70 | 80,812,450 |
| 2020-11-02 | $7.70 | $8.01 | $7.70 | $7.75 | $7.68 | 73,911,100 |
| 2020-10-30 | $7.74 | $7.89 | $7.68 | $7.81 | $7.74 | 65,680,590 |
| 2020-10-29 | $7.69 | $7.75 | $7.66 | $7.73 | $7.66 | 40,102,830 |
| 2020-10-28 | $7.88 | $7.89 | $7.76 | $7.79 | $7.72 | 38,725,280 |
| 2020-10-27 | $7.89 | $7.95 | $7.84 | $7.86 | $7.79 | 29,148,330 |
| 2020-10-26 | $7.91 | $8.02 | $7.81 | $7.94 | $7.87 | 35,885,170 |
| 2020-10-23 | $7.97 | $8.06 | $7.95 | $7.97 | $7.90 | 30,780,110 |
| 2020-10-22 | $8.03 | $8.03 | $7.94 | $7.97 | $7.90 | 34,440,050 |
| 2020-10-21 | $8.17 | $8.17 | $8.02 | $8.04 | $7.96 | 40,335,780 |
| 2020-10-20 | $8.16 | $8.17 | $8.08 | $8.14 | $8.06 | 35,128,760 |
| 2020-10-19 | $8.14 | $8.28 | $8.14 | $8.18 | $8.10 | 43,818,440 |
| 2020-10-16 | $8.12 | $8.17 | $8.07 | $8.12 | $8.04 | 38,711,050 |
| 2020-10-15 | $8.18 | $8.18 | $8.06 | $8.10 | $8.02 | 42,476,630 |
| 2020-10-14 | $8.18 | $8.31 | $8.13 | $8.18 | $8.10 | 65,173,260 |
| 2020-10-13 | $8.17 | $8.18 | $8.11 | $8.15 | $8.07 | 40,952,210 |
| 2020-10-12 | $7.90 | $8.17 | $7.89 | $8.16 | $8.08 | 94,965,520 |
| 2020-10-09 | $7.82 | $7.93 | $7.76 | $7.87 | $7.80 | 73,331,560 |
| 2020-10-08 | $7.83 | $7.83 | $7.83 | $7.83 | $7.76 | 0 |
| 2020-10-07 | $7.83 | $7.83 | $7.83 | $7.83 | $7.76 | 0 |
| 2020-10-06 | $7.83 | $7.83 | $7.83 | $7.83 | $7.76 | 0 |
| 2020-10-05 | $7.83 | $7.83 | $7.83 | $7.83 | $7.76 | 0 |
| 2020-10-02 | $7.83 | $7.83 | $7.83 | $7.83 | $7.76 | 0 |
| 2020-10-01 | $7.83 | $7.83 | $7.83 | $7.83 | $7.76 | 0 |
| 2020-09-30 | $7.90 | $7.95 | $7.80 | $7.83 | $7.76 | 48,690,460 |
| 2020-09-29 | $7.87 | $7.95 | $7.76 | $7.88 | $7.81 | 47,085,870 |
| 2020-09-28 | $8.04 | $8.08 | $7.86 | $7.88 | $7.81 | 55,240,650 |
| 2020-09-25 | $7.98 | $8.08 | $7.95 | $8.04 | $7.96 | 34,750,180 |
| 2020-09-24 | $8.16 | $8.17 | $7.96 | $7.98 | $7.91 | 71,315,330 |
| 2020-09-23 | $8.23 | $8.27 | $8.16 | $8.19 | $8.11 | 42,305,210 |
| 2020-09-22 | $8.16 | $8.30 | $8.13 | $8.27 | $8.19 | 51,822,760 |
| 2020-09-21 | $8.32 | $8.35 | $8.18 | $8.22 | $8.14 | 56,112,190 |
| 2020-09-18 | $8.16 | $8.27 | $8.13 | $8.27 | $8.19 | 52,543,640 |
| 2020-09-17 | $8.31 | $8.31 | $8.10 | $8.15 | $8.07 | 59,401,570 |
| 2020-09-16 | $8.36 | $8.44 | $8.27 | $8.31 | $8.23 | 55,033,770 |
| 2020-09-15 | $8.34 | $8.39 | $8.29 | $8.35 | $8.27 | 73,398,470 |
| 2020-09-14 | $8.48 | $8.53 | $8.29 | $8.35 | $8.27 | 88,419,100 |
| 2020-09-11 | $8.40 | $8.52 | $8.37 | $8.49 | $8.41 | 41,745,120 |
| 2020-09-10 | $8.65 | $8.68 | $8.43 | $8.44 | $8.36 | 55,794,060 |
| 2020-09-09 | $8.70 | $8.74 | $8.53 | $8.58 | $8.50 | 77,980,940 |
| 2020-09-08 | $8.78 | $8.82 | $8.66 | $8.80 | $8.72 | 52,614,570 |
| 2020-09-07 | $8.94 | $9.00 | $8.68 | $8.77 | $8.69 | 87,970,560 |
| 2020-09-04 | $8.89 | $8.97 | $8.80 | $8.94 | $8.86 | 69,260,920 |
| 2020-09-03 | $9.20 | $9.24 | $8.99 | $9.02 | $8.94 | 116,251,380 |
| 2020-09-02 | $8.83 | $9.18 | $8.81 | $9.16 | $9.07 | 192,266,750 |
| 2020-09-01 | $8.85 | $8.87 | $8.67 | $8.76 | $8.68 | 96,587,340 |
| 2020-08-31 | $9.09 | $9.20 | $8.88 | $8.88 | $8.80 | 127,642,370 |
| 2020-08-28 | $8.65 | $9.09 | $8.61 | $9.06 | $8.97 | 127,795,470 |
| 2020-08-27 | $8.70 | $8.72 | $8.52 | $8.65 | $8.57 | 53,545,350 |
| 2020-08-26 | $8.85 | $8.86 | $8.66 | $8.70 | $8.62 | 56,271,680 |
| 2020-08-25 | $8.91 | $8.94 | $8.83 | $8.84 | $8.76 | 44,653,340 |
| 2020-08-24 | $8.89 | $8.95 | $8.82 | $8.91 | $8.83 | 48,285,530 |
| 2020-08-21 | $8.90 | $8.93 | $8.85 | $8.91 | $8.83 | 43,917,680 |
| 2020-08-20 | $8.95 | $8.98 | $8.85 | $8.88 | $8.80 | 88,513,340 |
| 2020-08-19 | $9.06 | $9.09 | $9.00 | $9.00 | $8.92 | 63,602,250 |
| 2020-08-18 | $9.18 | $9.19 | $9.01 | $9.06 | $8.97 | 111,961,460 |
| 2020-08-17 | $9.12 | $9.26 | $9.08 | $9.21 | $9.12 | 83,210,830 |
| 2020-08-14 | $9.05 | $9.14 | $8.94 | $9.12 | $9.03 | 63,053,200 |
| 2020-08-13 | $9.09 | $9.14 | $9.04 | $9.07 | $8.98 | 47,179,180 |
| 2020-08-12 | $9.06 | $9.09 | $8.92 | $9.08 | $8.99 | 61,720,530 |
| 2020-08-11 | $9.17 | $9.25 | $9.04 | $9.07 | $8.98 | 56,674,620 |
| 2020-08-10 | $9.06 | $9.21 | $9.00 | $9.12 | $9.03 | 67,029,670 |
| 2020-08-07 | $9.30 | $9.30 | $9.04 | $9.10 | $9.01 | 63,183,030 |
| 2020-08-06 | $9.38 | $9.41 | $9.16 | $9.33 | $9.24 | 71,270,770 |
| 2020-08-05 | $9.48 | $9.49 | $9.28 | $9.36 | $9.27 | 82,319,240 |
| 2020-08-04 | $9.25 | $9.55 | $9.22 | $9.49 | $9.40 | 136,139,780 |
| 2020-08-03 | $9.02 | $9.29 | $9.00 | $9.25 | $9.16 | 122,827,410 |
| 2020-07-31 | $9.05 | $9.09 | $8.92 | $8.99 | $8.91 | 95,597,400 |
| 2020-07-30 | $9.12 | $9.14 | $9.00 | $9.02 | $8.94 | 78,645,130 |
| 2020-07-29 | $9.01 | $9.15 | $8.99 | $9.12 | $9.03 | 92,135,130 |
| 2020-07-28 | $9.09 | $9.12 | $8.96 | $9.00 | $8.92 | 88,366,640 |
| 2020-07-27 | $9.24 | $9.31 | $9.01 | $9.04 | $8.96 | 88,981,890 |
| 2020-07-24 | $9.70 | $9.70 | $9.21 | $9.28 | $9.19 | 112,476,430 |
| 2020-07-23 | $9.61 | $9.88 | $9.56 | $9.76 | $9.67 | 86,505,270 |
| 2020-07-22 | $9.75 | $9.93 | $9.60 | $9.67 | $9.58 | 118,104,410 |
| 2020-07-21 | $9.68 | $9.79 | $9.58 | $9.76 | $9.67 | 76,277,540 |
| 2020-07-20 | $9.55 | $9.67 | $9.32 | $9.67 | $9.58 | 91,141,190 |
| 2020-07-17 | $9.53 | $9.73 | $9.40 | $9.53 | $9.44 | 87,322,000 |
| 2020-07-16 | $10.10 | $10.14 | $9.50 | $9.51 | $9.42 | 141,639,890 |
| 2020-07-15 | $9.94 | $10.36 | $9.84 | $10.18 | $10.08 | 171,658,950 |
| 2020-07-14 | $10.18 | $10.18 | $9.81 | $9.93 | $9.84 | 140,276,090 |
| 2020-07-13 | $9.98 | $10.30 | $9.90 | $10.19 | $10.09 | 174,238,800 |
| 2020-07-10 | $9.93 | $10.24 | $9.71 | $10.01 | $9.92 | 211,665,430 |
| 2020-07-09 | $9.69 | $10.08 | $9.62 | $10.00 | $9.91 | 216,948,800 |
| 2020-07-08 | $9.70 | $9.70 | $9.50 | $9.66 | $9.57 | 142,694,950 |
| 2020-07-07 | $9.86 | $9.92 | $9.65 | $9.71 | $9.62 | 190,323,970 |
| 2020-07-06 | $9.46 | $9.76 | $9.46 | $9.75 | $9.66 | 168,925,530 |
| 2020-07-03 | $9.35 | $9.58 | $9.31 | $9.41 | $9.32 | 121,156,420 |
| 2020-07-02 | $9.34 | $9.45 | $9.28 | $9.38 | $9.29 | 75,835,500 |
| 2020-07-01 | $9.40 | $9.43 | $9.19 | $9.35 | $9.26 | 56,855,990 |
| 2020-06-30 | $9.50 | $9.54 | $9.32 | $9.38 | $9.29 | 54,615,170 |
| 2020-06-29 | $9.38 | $9.49 | $9.22 | $9.43 | $9.34 | 54,353,310 |
| 2020-06-26 | $9.42 | $9.42 | $9.42 | $9.42 | $9.33 | 0 |
| 2020-06-25 | $9.42 | $9.42 | $9.42 | $9.42 | $9.33 | 0 |
| 2020-06-24 | $9.59 | $9.65 | $9.40 | $9.42 | $9.33 | 55,758,880 |
| 2020-06-23 | $9.34 | $9.65 | $9.28 | $9.58 | $9.49 | 74,350,580 |
| 2020-06-22 | $9.43 | $9.45 | $9.26 | $9.34 | $9.25 | 50,170,310 |
| 2020-06-19 | $9.28 | $9.44 | $9.23 | $9.35 | $9.26 | 79,146,620 |
| 2020-06-18 | $9.47 | $9.47 | $9.26 | $9.29 | $9.20 | 60,048,370 |
| 2020-06-17 | $9.46 | $9.60 | $9.40 | $9.60 | $9.38 | 60,654,240 |
| 2020-06-16 | $9.50 | $9.59 | $9.34 | $9.44 | $9.22 | 83,274,240 |
| 2020-06-15 | $9.32 | $9.65 | $9.32 | $9.44 | $9.22 | 210,669,020 |
| 2020-06-12 | $8.78 | $9.12 | $8.73 | $9.11 | $8.90 | 84,763,270 |
| 2020-06-11 | $8.96 | $9.02 | $8.90 | $8.91 | $8.70 | 72,379,890 |
| 2020-06-10 | $9.01 | $9.10 | $8.95 | $8.96 | $8.75 | 43,921,620 |
| 2020-06-09 | $8.98 | $9.03 | $8.92 | $9.01 | $8.80 | 44,674,140 |
| 2020-06-08 | $9.15 | $9.15 | $8.95 | $8.98 | $8.77 | 59,639,660 |
| 2020-06-05 | $9.05 | $9.15 | $8.98 | $9.10 | $8.89 | 56,149,240 |
| 2020-06-04 | $9.21 | $9.23 | $8.98 | $9.04 | $8.83 | 94,668,020 |
| 2020-06-03 | $9.32 | $9.35 | $9.18 | $9.21 | $9.00 | 61,828,900 |
| 2020-06-02 | $9.35 | $9.52 | $9.28 | $9.29 | $9.08 | 74,365,300 |
| 2020-06-01 | $9.35 | $9.44 | $9.25 | $9.35 | $9.13 | 78,113,630 |
| 2020-05-29 | $9.07 | $9.37 | $9.00 | $9.32 | $9.11 | 71,859,640 |
| 2020-05-28 | $9.15 | $9.22 | $8.95 | $9.06 | $8.85 | 52,986,600 |
| 2020-05-27 | $9.24 | $9.28 | $9.11 | $9.15 | $8.94 | 47,860,670 |
| 2020-05-26 | $9.18 | $9.30 | $9.07 | $9.29 | $9.08 | 67,739,740 |
| 2020-05-25 | $9.13 | $9.22 | $9.01 | $9.12 | $8.91 | 44,254,270 |
| 2020-05-22 | $9.13 | $9.33 | $9.04 | $9.08 | $8.87 | 83,462,280 |
| 2020-05-21 | $9.38 | $9.42 | $9.15 | $9.16 | $8.95 | 84,755,880 |
| 2020-05-20 | $9.83 | $9.83 | $9.35 | $9.38 | $9.16 | 110,471,140 |
| 2020-05-19 | $9.85 | $9.90 | $9.74 | $9.79 | $9.56 | 53,890,070 |
| 2020-05-18 | $9.64 | $9.83 | $9.55 | $9.76 | $9.53 | 74,067,900 |
| 2020-05-15 | $9.89 | $9.94 | $9.39 | $9.61 | $9.39 | 152,367,580 |
| 2020-05-14 | $10.09 | $10.09 | $9.87 | $9.88 | $9.65 | 57,069,950 |
| 2020-05-13 | $10.10 | $10.16 | $9.99 | $10.13 | $9.90 | 67,840,550 |
| 2020-05-12 | $9.93 | $10.20 | $9.83 | $10.15 | $9.92 | 86,859,040 |
| 2020-05-11 | $9.99 | $10.06 | $9.79 | $9.93 | $9.70 | 83,401,000 |
| 2020-05-08 | $9.95 | $10.13 | $9.89 | $9.99 | $9.76 | 70,272,390 |
| 2020-05-07 | $10.12 | $10.13 | $9.91 | $9.92 | $9.69 | 74,840,070 |
| 2020-05-06 | $10.09 | $10.20 | $9.94 | $10.17 | $9.94 | 71,960,070 |
| 2020-05-05 | $10.16 | $10.16 | $10.16 | $10.16 | $9.93 | 0 |
| 2020-05-04 | $10.16 | $10.16 | $10.16 | $10.16 | $9.93 | 0 |
| 2020-05-01 | $10.16 | $10.16 | $10.16 | $10.16 | $9.93 | 0 |
| 2020-04-30 | $10.50 | $10.50 | $10.08 | $10.16 | $9.93 | 130,462,050 |
| 2020-04-29 | $10.98 | $10.99 | $10.43 | $10.52 | $10.28 | 131,423,350 |
| 2020-04-28 | $10.86 | $11.20 | $10.70 | $11.20 | $10.94 | 64,897,700 |
| 2020-04-27 | $10.70 | $11.06 | $10.66 | $10.86 | $10.61 | 49,759,210 |
| 2020-04-24 | $10.78 | $10.78 | $10.56 | $10.65 | $10.40 | 35,550,860 |
| 2020-04-23 | $10.76 | $10.87 | $10.64 | $10.80 | $10.55 | 39,504,950 |
| 2020-04-22 | $10.40 | $10.83 | $10.35 | $10.78 | $10.53 | 50,311,670 |
| 2020-04-21 | $10.49 | $10.58 | $10.34 | $10.45 | $10.21 | 33,955,860 |
| 2020-04-20 | $10.32 | $10.52 | $10.21 | $10.45 | $10.21 | 42,585,520 |
| 2020-04-17 | $10.42 | $10.46 | $10.08 | $10.34 | $10.10 | 63,063,340 |
| 2020-04-16 | $10.40 | $10.49 | $10.20 | $10.47 | $10.23 | 48,989,510 |
| 2020-04-15 | $10.63 | $10.73 | $10.41 | $10.45 | $10.21 | 43,990,760 |
| 2020-04-14 | $10.40 | $10.66 | $10.33 | $10.66 | $10.41 | 60,770,520 |
| 2020-04-13 | $10.21 | $10.44 | $10.14 | $10.35 | $10.11 | 39,347,990 |
| 2020-04-10 | $10.45 | $10.69 | $10.20 | $10.31 | $10.07 | 56,448,900 |
| 2020-04-09 | $10.40 | $10.60 | $10.24 | $10.47 | $10.23 | 54,576,380 |
| 2020-04-08 | $10.23 | $10.48 | $10.15 | $10.33 | $10.09 | 60,633,510 |
| 2020-04-07 | $10.18 | $10.34 | $9.94 | $10.33 | $10.09 | 82,778,750 |
| 2020-04-06 | $10.03 | $10.03 | $10.03 | $10.03 | $9.80 | 0 |
| 2020-04-03 | $9.77 | $10.14 | $9.77 | $10.03 | $9.80 | 63,148,800 |
| 2020-04-02 | $9.84 | $9.84 | $9.62 | $9.80 | $9.57 | 51,129,760 |
| 2020-04-01 | $10.17 | $10.24 | $9.80 | $9.86 | $9.63 | 72,174,860 |
| 2020-03-31 | $10.14 | $10.36 | $10.03 | $10.24 | $10.00 | 73,848,960 |
| 2020-03-30 | $9.67 | $10.26 | $9.64 | $10.22 | $9.98 | 130,893,310 |
| 2020-03-27 | $9.89 | $9.95 | $9.65 | $9.80 | $9.57 | 83,281,610 |
| 2020-03-26 | $9.39 | $9.83 | $9.29 | $9.72 | $9.50 | 70,020,510 |
| 2020-03-25 | $9.43 | $9.58 | $9.28 | $9.41 | $9.19 | 58,980,850 |
| 2020-03-24 | $9.50 | $9.54 | $9.08 | $9.31 | $9.10 | 57,608,030 |
| 2020-03-23 | $9.18 | $9.42 | $9.09 | $9.31 | $9.10 | 57,709,850 |
| 2020-03-20 | $9.41 | $9.64 | $9.24 | $9.51 | $9.29 | 81,247,290 |
| 2020-03-19 | $9.26 | $9.59 | $9.15 | $9.50 | $9.28 | 131,657,690 |
| 2020-03-18 | $9.16 | $9.48 | $9.00 | $9.01 | $8.80 | 66,738,030 |
| 2020-03-17 | $9.17 | $9.31 | $8.78 | $9.11 | $8.90 | 83,582,160 |
| 2020-03-16 | $9.63 | $9.69 | $8.98 | $9.16 | $8.95 | 101,590,400 |
| 2020-03-13 | $9.45 | $9.71 | $9.32 | $9.66 | $9.44 | 104,020,920 |
| 2020-03-12 | $9.87 | $9.98 | $9.64 | $9.88 | $9.65 | 93,062,740 |
| 2020-03-11 | $9.95 | $10.14 | $9.80 | $10.01 | $9.78 | 84,457,920 |
| 2020-03-10 | $9.79 | $10.05 | $9.52 | $9.95 | $9.72 | 114,367,050 |
| 2020-03-09 | $9.71 | $10.12 | $9.65 | $9.79 | $9.56 | 114,862,310 |
| 2020-03-06 | $9.81 | $10.34 | $9.76 | $9.89 | $9.66 | 130,835,290 |
| 2020-03-05 | $9.78 | $10.15 | $9.77 | $9.92 | $9.69 | 148,497,970 |
| 2020-03-04 | $9.05 | $9.99 | $8.98 | $9.96 | $9.73 | 251,540,450 |
| 2020-03-03 | $8.96 | $9.10 | $8.85 | $9.08 | $8.87 | 101,875,190 |
| 2020-03-02 | $8.60 | $8.88 | $8.60 | $8.81 | $8.61 | 77,018,640 |
| 2020-02-28 | $8.97 | $8.97 | $8.57 | $8.60 | $8.40 | 91,248,990 |
| 2020-02-27 | $9.08 | $9.17 | $8.88 | $8.96 | $8.75 | 91,936,230 |
| 2020-02-26 | $8.58 | $9.04 | $8.55 | $8.99 | $8.78 | 155,650,040 |
| 2020-02-25 | $8.58 | $8.88 | $8.51 | $8.69 | $8.49 | 96,510,100 |
| 2020-02-24 | $9.00 | $9.02 | $8.72 | $8.74 | $8.54 | 118,731,000 |
| 2020-02-21 | $9.14 | $9.14 | $8.93 | $9.04 | $8.83 | 89,626,110 |
| 2020-02-20 | $9.14 | $9.25 | $9.03 | $9.16 | $8.95 | 84,092,330 |
| 2020-02-19 | $9.19 | $9.32 | $9.13 | $9.17 | $8.96 | 71,821,100 |
| 2020-02-18 | $9.15 | $9.35 | $9.05 | $9.25 | $9.04 | 97,166,340 |
| 2020-02-17 | $8.99 | $9.12 | $8.92 | $9.10 | $8.89 | 101,977,850 |
| 2020-02-14 | $9.05 | $9.05 | $8.85 | $8.90 | $8.69 | 93,982,240 |
| 2020-02-13 | $9.16 | $9.18 | $8.95 | $9.08 | $8.87 | 92,930,630 |
| 2020-02-12 | $9.14 | $9.22 | $8.94 | $9.09 | $8.88 | 108,231,910 |
| 2020-02-11 | $9.50 | $9.58 | $9.02 | $9.14 | $8.93 | 140,537,830 |
| 2020-02-10 | $8.97 | $9.65 | $8.95 | $9.39 | $9.17 | 177,608,610 |
| 2020-02-07 | $8.87 | $9.05 | $8.74 | $9.02 | $8.81 | 144,391,930 |
| 2020-02-06 | $8.65 | $9.07 | $8.52 | $8.94 | $8.73 | 216,956,150 |
| 2020-02-05 | $8.43 | $8.68 | $8.30 | $8.56 | $8.36 | 183,196,370 |
| 2020-02-04 | $7.80 | $8.47 | $7.80 | $8.43 | $8.24 | 221,637,040 |
| 2020-02-03 | $7.08 | $7.90 | $7.05 | $7.70 | $7.52 | 198,836,580 |
| 2020-01-31 | $7.57 | $7.57 | $7.57 | $7.57 | $7.40 | 0 |
| 2020-01-30 | $7.57 | $7.57 | $7.57 | $7.57 | $7.40 | 0 |
| 2020-01-29 | $7.57 | $7.57 | $7.57 | $7.57 | $7.40 | 0 |
| 2020-01-28 | $7.57 | $7.57 | $7.57 | $7.57 | $7.40 | 0 |
| 2020-01-27 | $7.57 | $7.57 | $7.57 | $7.57 | $7.40 | 0 |
| 2020-01-24 | $7.57 | $7.57 | $7.57 | $7.57 | $7.40 | 0 |
| 2020-01-23 | $7.68 | $7.78 | $7.48 | $7.57 | $7.40 | 93,723,000 |
| 2020-01-22 | $7.57 | $7.86 | $7.52 | $7.82 | $7.64 | 99,592,150 |
| 2020-01-21 | $7.95 | $7.95 | $7.62 | $7.64 | $7.46 | 124,376,000 |
| 2020-01-20 | $8.06 | $8.06 | $7.94 | $8.00 | $7.82 | 61,487,370 |
| 2020-01-17 | $8.02 | $8.09 | $7.98 | $8.07 | $7.88 | 41,299,210 |
| 2020-01-16 | $8.11 | $8.13 | $7.96 | $8.00 | $7.82 | 61,551,760 |
| 2020-01-15 | $8.10 | $8.15 | $8.05 | $8.11 | $7.92 | 49,313,220 |
| 2020-01-14 | $8.24 | $8.26 | $8.06 | $8.10 | $7.91 | 88,706,490 |
| 2020-01-13 | $8.24 | $8.24 | $8.01 | $8.20 | $8.01 | 87,756,870 |
| 2020-01-10 | $8.21 | $8.30 | $8.21 | $8.24 | $8.05 | 79,818,320 |
| 2020-01-09 | $8.17 | $8.30 | $8.13 | $8.18 | $7.99 | 91,540,130 |
| 2020-01-08 | $8.14 | $8.20 | $8.09 | $8.13 | $7.94 | 72,415,670 |
| 2020-01-07 | $8.19 | $8.26 | $8.11 | $8.21 | $8.02 | 104,305,870 |
| 2020-01-06 | $7.76 | $8.25 | $7.69 | $8.17 | $7.98 | 184,304,540 |
| 2020-01-03 | $7.75 | $7.87 | $7.72 | $7.78 | $7.60 | 82,488,560 |
| 2020-01-02 | $7.58 | $7.74 | $7.55 | $7.73 | $7.55 | 112,483,570 |
| 2020-01-01 | $7.54 | $7.54 | $7.54 | $7.54 | $7.37 | 0 |
| 2019-12-31 | $7.56 | $7.62 | $7.51 | $7.54 | $7.37 | 73,586,390 |
| 2019-12-30 | $7.60 | $7.63 | $7.47 | $7.57 | $7.40 | 73,803,570 |
| 2019-12-27 | $7.75 | $7.76 | $7.62 | $7.62 | $7.44 | 76,824,380 |
| 2019-12-26 | $7.83 | $7.85 | $7.70 | $7.77 | $7.59 | 41,984,890 |
| 2019-12-25 | $7.95 | $7.97 | $7.75 | $7.80 | $7.62 | 63,322,650 |
| 2019-12-24 | $7.74 | $7.97 | $7.70 | $7.92 | $7.74 | 94,528,310 |
| 2019-12-23 | $7.56 | $7.85 | $7.53 | $7.71 | $7.53 | 104,387,400 |
| 2019-12-20 | $7.59 | $7.64 | $7.55 | $7.55 | $7.38 | 50,477,450 |
| 2019-12-19 | $7.60 | $7.61 | $7.52 | $7.58 | $7.41 | 36,408,460 |
| 2019-12-18 | $7.70 | $7.76 | $7.59 | $7.60 | $7.42 | 49,869,860 |
| 2019-12-17 | $7.58 | $7.71 | $7.56 | $7.68 | $7.50 | 66,704,390 |
| 2019-12-16 | $7.57 | $7.64 | $7.53 | $7.61 | $7.43 | 40,071,630 |
| 2019-12-13 | $7.56 | $7.64 | $7.48 | $7.57 | $7.40 | 65,891,570 |
| 2019-12-12 | $7.55 | $7.55 | $7.41 | $7.54 | $7.37 | 55,812,860 |
| 2019-12-11 | $7.48 | $7.63 | $7.42 | $7.59 | $7.41 | 82,722,550 |
| 2019-12-10 | $7.15 | $7.53 | $7.11 | $7.49 | $7.32 | 104,621,730 |
| 2019-12-09 | $7.30 | $7.31 | $7.09 | $7.18 | $7.01 | 95,938,180 |
| 2019-12-06 | $7.35 | $7.36 | $7.25 | $7.29 | $7.12 | 52,416,190 |
| 2019-12-05 | $7.41 | $7.42 | $7.25 | $7.34 | $7.17 | 63,897,310 |
| 2019-12-04 | $7.44 | $7.44 | $7.37 | $7.38 | $7.21 | 29,850,100 |
| 2019-12-03 | $7.37 | $7.46 | $7.35 | $7.45 | $7.28 | 21,092,080 |
| 2019-12-02 | $7.43 | $7.50 | $7.39 | $7.40 | $7.23 | 29,455,640 |
| 2019-11-29 | $7.47 | $7.47 | $7.38 | $7.43 | $7.26 | 22,152,220 |
| 2019-11-28 | $7.46 | $7.48 | $7.35 | $7.47 | $7.30 | 43,740,980 |
| 2019-11-27 | $7.61 | $7.64 | $7.40 | $7.47 | $7.30 | 60,335,790 |
| 2019-11-26 | $7.69 | $7.74 | $7.58 | $7.68 | $7.50 | 43,758,250 |
| 2019-11-25 | $7.59 | $7.68 | $7.50 | $7.67 | $7.49 | 47,318,500 |
| 2019-11-22 | $7.58 | $7.65 | $7.53 | $7.59 | $7.41 | 33,965,380 |
| 2019-11-21 | $7.54 | $7.59 | $7.51 | $7.55 | $7.38 | 17,791,440 |
| 2019-11-20 | $7.62 | $7.72 | $7.55 | $7.56 | $7.39 | 30,924,430 |
| 2019-11-19 | $7.72 | $7.74 | $7.61 | $7.66 | $7.48 | 27,905,630 |
| 2019-11-18 | $7.55 | $7.70 | $7.49 | $7.69 | $7.51 | 30,639,660 |
| 2019-11-15 | $7.69 | $7.69 | $7.57 | $7.59 | $7.41 | 31,202,870 |
| 2019-11-14 | $7.81 | $7.81 | $7.62 | $7.66 | $7.48 | 46,565,050 |
| 2019-11-13 | $7.80 | $7.87 | $7.66 | $7.81 | $7.63 | 33,011,870 |
| 2019-11-12 | $7.81 | $7.83 | $7.57 | $7.79 | $7.61 | 71,904,360 |
| 2019-11-11 | $8.05 | $8.06 | $7.79 | $7.82 | $7.64 | 62,768,420 |
| 2019-11-08 | $8.19 | $8.20 | $8.03 | $8.04 | $7.85 | 59,803,270 |
| 2019-11-07 | $8.19 | $8.31 | $8.10 | $8.13 | $7.94 | 52,897,640 |
| 2019-11-06 | $8.46 | $8.46 | $8.11 | $8.19 | $8.00 | 62,779,840 |
| 2019-11-05 | $8.53 | $8.55 | $8.32 | $8.47 | $8.27 | 61,740,850 |
| 2019-11-04 | $8.53 | $8.63 | $8.49 | $8.58 | $8.38 | 47,878,220 |
| 2019-11-01 | $8.33 | $8.58 | $8.23 | $8.57 | $8.37 | 50,003,830 |
| 2019-10-31 | $8.43 | $8.43 | $8.25 | $8.34 | $8.15 | 33,105,240 |
| 2019-10-30 | $8.30 | $8.52 | $8.30 | $8.37 | $8.18 | 69,277,810 |
| 2019-10-29 | $8.32 | $8.32 | $8.17 | $8.20 | $8.01 | 37,190,200 |
| 2019-10-28 | $8.36 | $8.39 | $8.26 | $8.33 | $8.14 | 44,402,210 |
| 2019-10-25 | $8.18 | $8.40 | $8.07 | $8.37 | $8.18 | 60,880,200 |
| 2019-10-24 | $8.65 | $8.66 | $8.01 | $8.21 | $8.02 | 153,428,960 |
| 2019-10-23 | $8.81 | $8.84 | $8.62 | $8.64 | $8.44 | 53,388,770 |
| 2019-10-22 | $9.01 | $9.06 | $8.69 | $8.86 | $8.66 | 53,373,530 |
| 2019-10-21 | $8.86 | $8.96 | $8.79 | $8.94 | $8.73 | 29,720,200 |
| 2019-10-18 | $8.97 | $8.97 | $8.80 | $8.90 | $8.69 | 28,409,120 |
| 2019-10-17 | $9.02 | $9.07 | $8.90 | $8.97 | $8.76 | 32,146,860 |
| 2019-10-16 | $9.16 | $9.25 | $9.02 | $9.03 | $8.82 | 28,284,510 |
| 2019-10-15 | $9.14 | $9.18 | $9.08 | $9.15 | $8.94 | 29,320,020 |
| 2019-10-14 | $9.03 | $9.19 | $9.00 | $9.13 | $8.92 | 48,709,110 |
| 2019-10-11 | $9.00 | $9.04 | $8.93 | $8.97 | $8.76 | 30,042,050 |
| 2019-10-10 | $8.92 | $9.03 | $8.86 | $9.00 | $8.79 | 27,844,130 |
| 2019-10-09 | $8.95 | $8.95 | $8.84 | $8.92 | $8.71 | 28,289,180 |
| 2019-10-08 | $8.90 | $9.05 | $8.89 | $8.96 | $8.75 | 24,259,320 |
| 2019-10-07 | $8.89 | $8.89 | $8.89 | $8.89 | $8.68 | 0 |
| 2019-10-04 | $8.89 | $8.89 | $8.89 | $8.89 | $8.68 | 0 |
| 2019-10-03 | $8.89 | $8.89 | $8.89 | $8.89 | $8.68 | 0 |
| 2019-10-02 | $8.89 | $8.89 | $8.89 | $8.89 | $8.68 | 0 |
| 2019-10-01 | $8.89 | $8.89 | $8.89 | $8.89 | $8.68 | 0 |
| 2019-09-30 | $8.95 | $8.99 | $8.89 | $8.89 | $8.68 | 24,611,040 |
| 2019-09-27 | $8.95 | $8.99 | $8.81 | $8.96 | $8.75 | 30,633,170 |
| 2019-09-26 | $9.11 | $9.16 | $8.93 | $8.96 | $8.75 | 38,850,600 |
| 2019-09-25 | $8.95 | $9.15 | $8.88 | $9.08 | $8.87 | 52,937,470 |
| 2019-09-24 | $8.89 | $9.00 | $8.88 | $8.98 | $8.77 | 44,033,560 |
| 2019-09-23 | $9.08 | $9.09 | $8.88 | $8.95 | $8.74 | 62,344,500 |
| 2019-09-20 | $9.11 | $9.11 | $9.03 | $9.11 | $8.90 | 38,753,150 |
| 2019-09-19 | $9.11 | $9.11 | $9.04 | $9.10 | $8.89 | 32,369,370 |
| 2019-09-18 | $9.06 | $9.13 | $9.00 | $9.06 | $8.85 | 45,369,810 |
| 2019-09-17 | $9.20 | $9.20 | $9.03 | $9.06 | $8.85 | 53,996,890 |
| 2019-09-16 | $9.19 | $9.22 | $9.13 | $9.20 | $8.99 | 54,429,110 |
| 2019-09-13 | $9.19 | $9.19 | $9.19 | $9.19 | $8.98 | 0 |
| 2019-09-12 | $9.29 | $9.32 | $8.99 | $9.19 | $8.98 | 82,621,930 |
| 2019-09-11 | $9.34 | $9.47 | $9.29 | $9.30 | $9.09 | 41,579,960 |
| 2019-09-10 | $9.25 | $9.42 | $9.18 | $9.41 | $9.19 | 49,925,880 |
| 2019-09-09 | $9.27 | $9.27 | $9.16 | $9.26 | $9.05 | 51,326,460 |
| 2019-09-06 | $9.37 | $9.39 | $9.15 | $9.21 | $9.00 | 66,808,800 |
| 2019-09-05 | $9.38 | $9.51 | $9.32 | $9.36 | $9.14 | 69,224,740 |
| 2019-09-04 | $9.41 | $9.47 | $9.24 | $9.35 | $9.13 | 55,186,100 |
| 2019-09-03 | $9.76 | $9.76 | $9.33 | $9.45 | $9.23 | 87,840,020 |
| 2019-09-02 | $9.83 | $9.88 | $9.67 | $9.77 | $9.54 | 41,804,670 |
| 2019-08-30 | $10.11 | $10.11 | $9.74 | $9.85 | $9.62 | 45,764,420 |
| 2019-08-29 | $9.96 | $10.24 | $9.96 | $10.08 | $9.85 | 42,667,450 |
| 2019-08-28 | $9.88 | $10.13 | $9.83 | $9.91 | $9.68 | 32,129,680 |
| 2019-08-27 | $9.80 | $9.98 | $9.77 | $9.81 | $9.58 | 46,807,200 |
| 2019-08-26 | $9.71 | $9.95 | $9.67 | $9.84 | $9.61 | 29,508,790 |
| 2019-08-23 | $9.86 | $9.86 | $9.74 | $9.83 | $9.60 | 14,483,520 |
| 2019-08-22 | $9.85 | $9.86 | $9.73 | $9.81 | $9.58 | 16,083,200 |
| 2019-08-21 | $9.99 | $9.99 | $9.77 | $9.82 | $9.59 | 21,565,330 |
| 2019-08-20 | $9.87 | $10.02 | $9.84 | $9.90 | $9.67 | 19,179,200 |
| 2019-08-19 | $9.64 | $9.96 | $9.63 | $9.87 | $9.64 | 33,491,200 |
| 2019-08-16 | $9.53 | $9.66 | $9.45 | $9.59 | $9.37 | 26,501,730 |
| 2019-08-15 | $9.20 | $9.51 | $9.12 | $9.49 | $9.27 | 32,178,460 |
| 2019-08-14 | $9.43 | $9.51 | $9.23 | $9.31 | $9.10 | 23,546,960 |
| 2019-08-13 | $9.41 | $9.49 | $9.31 | $9.35 | $9.13 | 20,063,640 |
| 2019-08-12 | $9.54 | $9.59 | $9.31 | $9.47 | $9.25 | 36,321,320 |
| 2019-08-09 | $9.45 | $9.70 | $9.45 | $9.55 | $9.33 | 33,976,270 |
| 2019-08-08 | $9.13 | $9.48 | $9.12 | $9.39 | $9.17 | 36,441,250 |
| 2019-08-07 | $9.20 | $9.26 | $8.97 | $9.07 | $8.86 | 29,152,750 |
| 2019-08-06 | $9.22 | $9.38 | $8.97 | $9.16 | $8.95 | 43,725,760 |
| 2019-08-05 | $9.35 | $9.52 | $9.26 | $9.34 | $9.12 | 23,560,870 |
| 2019-08-02 | $9.31 | $9.47 | $9.23 | $9.41 | $9.19 | 23,395,620 |
| 2019-08-01 | $9.67 | $9.67 | $9.40 | $9.43 | $9.21 | 37,159,700 |
| 2019-07-31 | $9.70 | $9.79 | $9.66 | $9.67 | $9.45 | 18,954,230 |
| 2019-07-30 | $9.70 | $9.78 | $9.64 | $9.72 | $9.50 | 21,193,960 |
| 2019-07-29 | $9.75 | $9.80 | $9.63 | $9.67 | $9.45 | 28,339,480 |
| 2019-07-26 | $9.75 | $9.82 | $9.65 | $9.73 | $9.51 | 20,061,210 |
| 2019-07-25 | $9.80 | $9.82 | $9.68 | $9.80 | $9.57 | 26,170,310 |
| 2019-07-24 | $9.90 | $10.00 | $9.77 | $9.83 | $9.60 | 43,894,720 |
| 2019-07-23 | $9.60 | $10.03 | $9.49 | $9.94 | $9.71 | 66,911,760 |
| 2019-07-22 | $9.72 | $9.78 | $9.38 | $9.44 | $9.22 | 51,418,510 |
| 2019-07-19 | $9.43 | $9.80 | $9.43 | $9.74 | $9.52 | 61,989,460 |
| 2019-07-18 | $9.85 | $9.86 | $9.31 | $9.38 | $9.16 | 60,930,020 |
| 2019-07-17 | $9.90 | $9.98 | $9.86 | $9.91 | $9.68 | 13,701,500 |
| 2019-07-16 | $9.96 | $10.05 | $9.88 | $9.91 | $9.68 | 14,986,600 |
| 2019-07-15 | $10.07 | $10.08 | $9.82 | $10.00 | $9.77 | 27,271,980 |
| 2019-07-12 | $9.88 | $10.11 | $9.88 | $10.05 | $9.82 | 24,833,960 |
| 2019-07-11 | $9.98 | $10.05 | $9.85 | $9.90 | $9.67 | 17,290,760 |
| 2019-07-10 | $9.85 | $10.02 | $9.78 | $9.98 | $9.75 | 27,515,380 |
| 2019-07-09 | $9.84 | $9.94 | $9.77 | $9.83 | $9.60 | 23,330,840 |
| 2019-07-08 | $9.98 | $9.98 | $9.73 | $9.88 | $9.65 | 29,782,690 |
| 2019-07-05 | $10.08 | $10.09 | $9.89 | $9.98 | $9.75 | 31,321,530 |
| 2019-07-04 | $10.30 | $10.35 | $9.97 | $10.05 | $9.82 | 46,818,250 |
| 2019-07-03 | $10.35 | $10.43 | $10.24 | $10.28 | $10.04 | 26,111,530 |
| 2019-07-02 | $10.42 | $10.45 | $10.28 | $10.33 | $10.09 | 36,966,810 |
| 2019-07-01 | $10.42 | $10.48 | $10.29 | $10.45 | $10.21 | 44,434,680 |
| 2019-06-28 | $10.21 | $10.26 | $10.04 | $10.21 | $9.97 | 31,502,390 |
| 2019-06-27 | $10.27 | $10.35 | $10.14 | $10.21 | $9.97 | 35,940,530 |
| 2019-06-26 | $10.14 | $10.25 | $10.00 | $10.23 | $9.99 | 26,185,390 |
| 2019-06-25 | $10.63 | $10.64 | $9.96 | $10.17 | $9.94 | 76,558,850 |
| 2019-06-24 | $10.50 | $10.53 | $10.24 | $10.43 | $10.19 | 37,991,150 |
| 2019-06-21 | $10.53 | $10.65 | $10.40 | $10.61 | $10.26 | 40,717,750 |
| 2019-06-20 | $10.13 | $10.54 | $10.13 | $10.49 | $10.14 | 58,191,830 |
| 2019-06-19 | $10.15 | $10.44 | $10.11 | $10.13 | $9.79 | 28,840,800 |
| 2019-06-18 | $9.86 | $10.07 | $9.71 | $10.06 | $9.73 | 30,798,870 |
| 2019-06-17 | $9.82 | $9.96 | $9.80 | $9.86 | $9.53 | 23,493,660 |
| 2019-06-14 | $10.15 | $10.21 | $9.85 | $9.87 | $9.54 | 36,182,460 |
| 2019-06-13 | $10.29 | $10.29 | $10.08 | $10.12 | $9.78 | 28,361,730 |
| 2019-06-12 | $10.29 | $10.31 | $10.09 | $10.27 | $9.93 | 38,834,500 |
| 2019-06-11 | $9.91 | $10.28 | $9.89 | $10.28 | $9.94 | 60,807,900 |
| 2019-06-10 | $9.72 | $10.00 | $9.68 | $9.87 | $9.54 | 32,987,650 |
| 2019-06-07 | $9.72 | $9.72 | $9.72 | $9.72 | $9.40 | 0 |
| 2019-06-06 | $9.89 | $9.93 | $9.72 | $9.72 | $9.40 | 30,368,230 |
| 2019-06-05 | $9.95 | $10.00 | $9.89 | $9.89 | $9.56 | 21,772,220 |
| 2019-06-04 | $9.93 | $9.98 | $9.70 | $9.93 | $9.60 | 31,383,050 |
| 2019-06-03 | $9.80 | $10.02 | $9.76 | $9.93 | $9.60 | 37,476,070 |
| 2019-05-31 | $9.87 | $9.92 | $9.73 | $9.80 | $9.47 | 28,586,540 |
| 2019-05-30 | $10.00 | $10.01 | $9.72 | $9.82 | $9.49 | 37,553,870 |
| 2019-05-29 | $10.02 | $10.07 | $9.88 | $10.00 | $9.67 | 27,518,600 |
| 2019-05-28 | $10.08 | $10.18 | $9.92 | $10.15 | $9.81 | 54,298,280 |
| 2019-05-27 | $9.85 | $10.03 | $9.73 | $10.00 | $9.67 | 34,715,270 |
| 2019-05-24 | $10.10 | $10.22 | $9.90 | $9.91 | $9.58 | 33,894,170 |
| 2019-05-23 | $10.11 | $10.22 | $9.95 | $10.03 | $9.70 | 33,489,030 |
| 2019-05-22 | $9.98 | $10.25 | $9.90 | $10.20 | $9.86 | 58,365,010 |
| 2019-05-21 | $9.87 | $10.16 | $9.79 | $9.96 | $9.63 | 51,340,800 |
| 2019-05-20 | $9.95 | $10.07 | $9.64 | $9.95 | $9.62 | 57,127,030 |
| 2019-05-17 | $10.14 | $10.20 | $9.88 | $10.00 | $9.67 | 51,455,230 |
| 2019-05-16 | $9.88 | $10.18 | $9.84 | $10.14 | $9.80 | 69,712,840 |
| 2019-05-15 | $9.71 | $9.97 | $9.71 | $9.89 | $9.56 | 66,677,410 |
| 2019-05-14 | $9.71 | $9.96 | $9.57 | $9.60 | $9.28 | 50,469,670 |
| 2019-05-13 | $9.71 | $10.13 | $9.68 | $9.97 | $9.64 | 83,103,550 |
| 2019-05-10 | $9.51 | $9.90 | $9.40 | $9.88 | $9.55 | 57,224,260 |
| 2019-05-09 | $9.39 | $9.65 | $9.31 | $9.40 | $9.09 | 45,031,640 |
| 2019-05-08 | $9.50 | $9.92 | $9.31 | $9.48 | $9.16 | 60,656,120 |
| 2019-05-07 | $9.50 | $9.73 | $9.33 | $9.67 | $9.35 | 64,533,660 |
| 2019-05-06 | $9.60 | $9.77 | $9.29 | $9.50 | $9.18 | 81,678,350 |
| 2019-05-03 | $9.77 | $9.77 | $9.77 | $9.77 | $9.45 | 0 |
| 2019-05-02 | $9.77 | $9.77 | $9.77 | $9.77 | $9.45 | 0 |
| 2019-05-01 | $9.77 | $9.77 | $9.77 | $9.77 | $9.45 | 0 |
| 2019-04-30 | $9.65 | $9.93 | $9.60 | $9.77 | $9.45 | 53,600,700 |
| 2019-04-29 | $9.38 | $9.90 | $9.38 | $9.73 | $9.41 | 106,680,890 |
| 2019-04-26 | $9.16 | $9.53 | $9.16 | $9.27 | $8.96 | 97,071,150 |
| 2019-04-25 | $9.18 | $9.35 | $8.91 | $9.00 | $8.70 | 51,441,790 |
| 2019-04-24 | $8.88 | $9.11 | $8.88 | $9.10 | $8.80 | 26,262,540 |
| 2019-04-23 | $9.13 | $9.13 | $8.85 | $8.87 | $8.57 | 34,728,040 |
| 2019-04-22 | $9.20 | $9.35 | $9.04 | $9.12 | $8.82 | 30,958,890 |
| 2019-04-19 | $9.23 | $9.26 | $9.08 | $9.15 | $8.85 | 22,133,080 |
| 2019-04-18 | $9.15 | $9.31 | $9.10 | $9.27 | $8.96 | 35,824,220 |
| 2019-04-17 | $9.09 | $9.22 | $9.09 | $9.10 | $8.80 | 31,888,110 |
| 2019-04-16 | $9.00 | $9.10 | $8.89 | $9.09 | $8.79 | 31,738,170 |
| 2019-04-15 | $9.25 | $9.45 | $8.91 | $8.98 | $8.68 | 60,124,490 |
| 2019-04-12 | $9.23 | $9.47 | $9.16 | $9.22 | $8.91 | 32,686,360 |
| 2019-04-11 | $9.37 | $9.49 | $9.17 | $9.17 | $8.86 | 36,856,890 |
| 2019-04-10 | $9.26 | $9.60 | $9.19 | $9.45 | $9.14 | 70,642,800 |
| 2019-04-09 | $9.18 | $9.32 | $9.01 | $9.18 | $8.87 | 36,623,890 |
| 2019-04-08 | $9.25 | $9.59 | $9.15 | $9.22 | $8.91 | 76,610,900 |
| 2019-04-05 | $9.29 | $9.29 | $9.29 | $9.29 | $8.98 | 0 |
| 2019-04-04 | $9.25 | $9.41 | $9.10 | $9.29 | $8.98 | 66,088,000 |
| 2019-04-03 | $8.90 | $9.33 | $8.88 | $9.30 | $8.99 | 97,326,700 |
| 2019-04-02 | $8.80 | $8.93 | $8.74 | $8.90 | $8.60 | 71,415,370 |
| 2019-04-01 | $8.70 | $8.91 | $8.65 | $8.78 | $8.49 | 87,664,770 |
| 2019-03-29 | $8.40 | $8.70 | $8.40 | $8.64 | $8.35 | 86,868,630 |
| 2019-03-28 | $8.32 | $8.35 | $8.23 | $8.32 | $8.04 | 34,573,700 |
| 2019-03-27 | $8.26 | $8.43 | $8.24 | $8.30 | $8.02 | 41,021,460 |
| 2019-03-26 | $8.36 | $8.44 | $8.24 | $8.26 | $7.99 | 29,998,160 |
| 2019-03-25 | $8.50 | $8.50 | $8.28 | $8.34 | $8.06 | 50,403,850 |
| 2019-03-22 | $8.64 | $8.66 | $8.50 | $8.60 | $8.31 | 29,454,290 |
| 2019-03-21 | $8.67 | $8.73 | $8.58 | $8.60 | $8.31 | 37,155,320 |
| 2019-03-20 | $8.71 | $8.83 | $8.56 | $8.66 | $8.37 | 40,315,320 |
| 2019-03-19 | $8.68 | $8.79 | $8.62 | $8.74 | $8.45 | 63,130,920 |
| 2019-03-18 | $8.31 | $8.66 | $8.28 | $8.65 | $8.36 | 85,296,380 |
| 2019-03-15 | $8.26 | $8.38 | $8.24 | $8.31 | $8.03 | 42,609,110 |
| 2019-03-14 | $8.30 | $8.37 | $8.21 | $8.25 | $7.98 | 29,631,400 |
| 2019-03-13 | $8.40 | $8.40 | $8.21 | $8.32 | $8.04 | 42,709,910 |
| 2019-03-12 | $8.39 | $8.49 | $8.33 | $8.40 | $8.12 | 53,940,620 |
| 2019-03-11 | $8.22 | $8.47 | $8.22 | $8.38 | $8.10 | 46,370,890 |
| 2019-03-08 | $8.50 | $8.52 | $8.25 | $8.26 | $7.99 | 69,090,330 |
| 2019-03-07 | $8.73 | $8.74 | $8.52 | $8.60 | $8.31 | 78,008,180 |
| 2019-03-06 | $8.87 | $8.87 | $8.60 | $8.79 | $8.50 | 80,753,530 |
| 2019-03-05 | $8.81 | $9.11 | $8.76 | $8.87 | $8.57 | 62,128,000 |
| 2019-03-04 | $8.74 | $8.96 | $8.72 | $8.80 | $8.51 | 70,498,580 |
| 2019-03-01 | $8.65 | $8.82 | $8.65 | $8.72 | $8.43 | 47,025,600 |
| 2019-02-28 | $8.68 | $8.70 | $8.50 | $8.65 | $8.36 | 56,638,460 |
| 2019-02-27 | $8.85 | $8.92 | $8.56 | $8.64 | $8.35 | 55,500,220 |
| 2019-02-26 | $9.10 | $9.15 | $8.83 | $8.85 | $8.56 | 65,749,370 |
| 2019-02-25 | $8.90 | $9.15 | $8.79 | $9.10 | $8.80 | 74,389,720 |
| 2019-02-22 | $8.56 | $8.84 | $8.50 | $8.84 | $8.55 | 52,297,000 |
| 2019-02-21 | $8.77 | $8.78 | $8.48 | $8.52 | $8.24 | 43,477,940 |
| 2019-02-20 | $8.73 | $8.86 | $8.68 | $8.70 | $8.41 | 29,172,810 |
| 2019-02-19 | $8.82 | $8.95 | $8.63 | $8.69 | $8.40 | 35,394,840 |
| 2019-02-18 | $8.58 | $8.88 | $8.58 | $8.84 | $8.55 | 39,773,740 |
| 2019-02-15 | $8.66 | $8.70 | $8.56 | $8.56 | $8.28 | 20,728,520 |
| 2019-02-14 | $8.72 | $8.74 | $8.59 | $8.65 | $8.36 | 23,974,080 |
| 2019-02-13 | $8.51 | $8.82 | $8.49 | $8.71 | $8.42 | 54,622,230 |
| 2019-02-12 | $8.23 | $8.57 | $8.21 | $8.55 | $8.27 | 47,508,010 |
| 2019-02-11 | $8.22 | $8.28 | $8.12 | $8.24 | $7.97 | 32,159,230 |
| 2019-02-08 | $8.19 | $8.19 | $8.19 | $8.19 | $7.92 | 0 |
| 2019-02-07 | $8.19 | $8.19 | $8.19 | $8.19 | $7.92 | 0 |
| 2019-02-06 | $8.19 | $8.19 | $8.19 | $8.19 | $7.92 | 0 |
| 2019-02-05 | $8.19 | $8.19 | $8.19 | $8.19 | $7.92 | 0 |
| 2019-02-04 | $8.19 | $8.19 | $8.19 | $8.19 | $7.92 | 0 |
| 2019-02-01 | $8.09 | $8.23 | $8.09 | $8.19 | $7.92 | 15,531,580 |
| 2019-01-31 | $8.21 | $8.27 | $8.03 | $8.06 | $7.79 | 30,085,640 |
| 2019-01-30 | $8.25 | $8.31 | $8.19 | $8.21 | $7.94 | 18,403,770 |
| 2019-01-29 | $8.25 | $8.36 | $8.18 | $8.25 | $7.98 | 26,545,340 |
| 2019-01-28 | $8.24 | $8.38 | $8.20 | $8.24 | $7.97 | 29,442,720 |
| 2019-01-25 | $8.20 | $8.26 | $8.15 | $8.22 | $7.95 | 23,768,890 |
| 2019-01-24 | $8.23 | $8.25 | $8.13 | $8.16 | $7.89 | 21,172,280 |
| 2019-01-23 | $8.18 | $8.25 | $8.15 | $8.21 | $7.94 | 18,764,360 |
| 2019-01-22 | $8.25 | $8.25 | $8.10 | $8.18 | $7.91 | 25,929,080 |
| 2019-01-21 | $8.15 | $8.32 | $8.15 | $8.24 | $7.97 | 32,031,240 |
| 2019-01-18 | $8.14 | $8.24 | $8.08 | $8.15 | $7.88 | 36,799,180 |
| 2019-01-17 | $8.31 | $8.31 | $8.12 | $8.13 | $7.86 | 22,540,750 |
| 2019-01-16 | $8.26 | $8.34 | $8.25 | $8.29 | $8.01 | 28,514,250 |
| 2019-01-15 | $8.25 | $8.33 | $8.21 | $8.26 | $7.99 | 24,888,930 |
| 2019-01-14 | $8.14 | $8.30 | $8.05 | $8.21 | $7.94 | 38,970,710 |
| 2019-01-11 | $8.00 | $8.15 | $7.98 | $8.14 | $7.87 | 24,862,210 |
| 2019-01-10 | $8.01 | $8.05 | $7.94 | $8.02 | $7.75 | 24,797,610 |
| 2019-01-09 | $8.04 | $8.24 | $8.00 | $8.06 | $7.79 | 42,737,120 |
| 2019-01-08 | $7.92 | $8.08 | $7.82 | $8.07 | $7.80 | 41,987,680 |
| 2019-01-07 | $7.92 | $7.98 | $7.88 | $7.95 | $7.69 | 42,383,390 |
| 2019-01-04 | $7.84 | $7.95 | $7.70 | $7.92 | $7.66 | 37,043,560 |
| 2019-01-03 | $7.90 | $7.97 | $7.83 | $7.90 | $7.64 | 24,327,500 |
| 2019-01-02 | $7.90 | $7.93 | $7.69 | $7.90 | $7.64 | 24,426,760 |
| 2019-01-01 | $7.87 | $7.87 | $7.87 | $7.87 | $7.61 | 0 |
| 2018-12-31 | $7.87 | $7.87 | $7.87 | $7.87 | $7.61 | 0 |
| 2018-12-28 | $7.82 | $7.99 | $7.82 | $7.87 | $7.61 | 35,131,660 |
| 2018-12-27 | $7.85 | $8.05 | $7.79 | $7.80 | $7.54 | 31,799,610 |
| 2018-12-26 | $7.79 | $7.85 | $7.66 | $7.78 | $7.52 | 32,588,700 |
| 2018-12-25 | $7.55 | $7.88 | $7.53 | $7.80 | $7.54 | 52,100,470 |
| 2018-12-24 | $7.54 | $7.64 | $7.45 | $7.64 | $7.39 | 25,896,150 |
| 2018-12-21 | $7.36 | $7.62 | $7.35 | $7.53 | $7.28 | 64,779,560 |
| 2018-12-20 | $7.32 | $7.46 | $7.30 | $7.36 | $7.12 | 22,138,270 |
| 2018-12-19 | $7.32 | $7.42 | $7.32 | $7.39 | $7.14 | 24,344,360 |
| 2018-12-18 | $7.54 | $7.55 | $7.20 | $7.31 | $7.07 | 39,199,310 |
| 2018-12-17 | $7.51 | $7.61 | $7.44 | $7.53 | $7.28 | 24,256,490 |
| 2018-12-14 | $7.70 | $7.70 | $7.55 | $7.60 | $7.35 | 42,643,520 |
| 2018-12-13 | $7.76 | $7.89 | $7.66 | $7.80 | $7.54 | 36,228,460 |
| 2018-12-12 | $7.65 | $7.87 | $7.60 | $7.80 | $7.54 | 46,300,550 |
| 2018-12-11 | $7.64 | $7.73 | $7.54 | $7.67 | $7.41 | 57,748,570 |
| 2018-12-10 | $7.17 | $7.65 | $7.17 | $7.65 | $7.40 | 94,126,400 |
| 2018-12-07 | $7.52 | $7.52 | $7.24 | $7.28 | $7.04 | 39,773,210 |
| 2018-12-06 | $7.54 | $7.65 | $7.43 | $7.46 | $7.21 | 46,905,480 |
| 2018-12-05 | $7.25 | $7.70 | $7.21 | $7.55 | $7.30 | 104,069,400 |
| 2018-12-04 | $7.35 | $7.39 | $7.27 | $7.34 | $7.10 | 34,665,570 |
| 2018-12-03 | $7.35 | $7.45 | $7.29 | $7.31 | $7.07 | 48,195,000 |
| 2018-11-30 | $7.21 | $7.23 | $7.10 | $7.22 | $6.98 | 14,015,470 |
| 2018-11-29 | $7.26 | $7.30 | $7.18 | $7.20 | $6.96 | 17,653,120 |
| 2018-11-28 | $7.25 | $7.27 | $7.15 | $7.26 | $7.02 | 17,967,370 |
| 2018-11-27 | $7.22 | $7.33 | $7.18 | $7.24 | $7.00 | 30,695,700 |
| 2018-11-26 | $7.11 | $7.14 | $7.06 | $7.11 | $6.87 | 19,297,490 |
| 2018-11-23 | $7.24 | $7.26 | $7.10 | $7.11 | $6.87 | 20,358,320 |
| 2018-11-22 | $7.29 | $7.30 | $7.23 | $7.27 | $7.03 | 19,225,460 |
| 2018-11-21 | $7.18 | $7.27 | $7.11 | $7.26 | $7.02 | 21,642,160 |
| 2018-11-20 | $7.20 | $7.34 | $7.17 | $7.22 | $6.98 | 54,610,880 |
| 2018-11-19 | $7.27 | $7.27 | $7.08 | $7.17 | $6.93 | 48,616,140 |
| 2018-11-16 | $7.23 | $7.30 | $7.19 | $7.27 | $7.03 | 28,791,180 |
| 2018-11-15 | $7.18 | $7.26 | $7.18 | $7.22 | $6.98 | 27,064,900 |
| 2018-11-14 | $7.35 | $7.36 | $7.20 | $7.22 | $6.98 | 32,031,890 |
| 2018-11-13 | $7.30 | $7.43 | $7.24 | $7.36 | $7.12 | 23,454,810 |
| 2018-11-12 | $7.31 | $7.38 | $7.22 | $7.36 | $7.12 | 20,771,920 |
| 2018-11-09 | $7.31 | $7.38 | $7.23 | $7.30 | $7.06 | 18,469,300 |
| 2018-11-08 | $7.48 | $7.49 | $7.30 | $7.34 | $7.10 | 23,504,030 |
| 2018-11-07 | $7.48 | $7.53 | $7.41 | $7.43 | $7.18 | 21,923,970 |
| 2018-11-06 | $7.40 | $7.54 | $7.31 | $7.49 | $7.24 | 26,761,790 |
| 2018-11-05 | $7.32 | $7.44 | $7.28 | $7.43 | $7.18 | 36,972,840 |
| 2018-11-02 | $7.20 | $7.33 | $7.15 | $7.32 | $7.08 | 55,442,730 |
| 2018-11-01 | $7.14 | $7.16 | $7.01 | $7.06 | $6.83 | 54,845,400 |
| 2018-10-31 | $7.10 | $7.17 | $6.68 | $7.14 | $6.90 | 110,365,340 |
| 2018-10-30 | $7.45 | $7.45 | $7.21 | $7.30 | $7.06 | 41,432,960 |
| 2018-10-29 | $7.71 | $7.76 | $7.44 | $7.47 | $7.22 | 37,175,850 |
| 2018-10-26 | $7.81 | $7.93 | $7.64 | $7.78 | $7.52 | 29,231,920 |
| 2018-10-25 | $7.65 | $7.94 | $7.46 | $7.79 | $7.53 | 35,310,270 |
| 2018-10-24 | $7.70 | $7.86 | $7.61 | $7.73 | $7.47 | 36,129,170 |
| 2018-10-23 | $7.99 | $7.99 | $7.61 | $7.78 | $7.52 | 52,406,140 |
| 2018-10-22 | $7.67 | $8.12 | $7.66 | $8.00 | $7.73 | 56,809,190 |
| 2018-10-19 | $7.10 | $7.57 | $7.06 | $7.54 | $7.29 | 38,326,700 |
| 2018-10-18 | $7.33 | $7.35 | $7.04 | $7.18 | $6.94 | 41,118,360 |
| 2018-10-17 | $7.60 | $7.63 | $7.26 | $7.33 | $7.09 | 34,155,480 |
| 2018-10-16 | $7.58 | $7.68 | $7.46 | $7.48 | $7.23 | 17,990,260 |
| 2018-10-15 | $7.54 | $7.73 | $7.52 | $7.60 | $7.35 | 30,834,040 |
| 2018-10-12 | $7.40 | $7.58 | $7.24 | $7.53 | $7.28 | 26,306,470 |
| 2018-10-11 | $7.56 | $7.74 | $7.26 | $7.44 | $7.19 | 51,336,830 |
| 2018-10-10 | $7.94 | $8.02 | $7.73 | $7.81 | $7.55 | 33,030,410 |
| 2018-10-09 | $8.00 | $8.02 | $7.87 | $8.00 | $7.73 | 30,700,010 |
| 2018-10-08 | $8.08 | $8.08 | $7.83 | $8.02 | $7.75 | 46,226,120 |
| 2018-10-05 | $8.15 | $8.15 | $8.15 | $8.15 | $7.88 | 0 |
| 2018-10-04 | $8.15 | $8.15 | $8.15 | $8.15 | $7.88 | 0 |
| 2018-10-03 | $8.15 | $8.15 | $8.15 | $8.15 | $7.88 | 0 |
| 2018-10-02 | $8.15 | $8.15 | $8.15 | $8.15 | $7.88 | 0 |
| 2018-10-01 | $8.15 | $8.15 | $8.15 | $8.15 | $7.88 | 0 |
| 2018-09-28 | $7.99 | $8.25 | $7.96 | $8.15 | $7.88 | 58,669,480 |
| 2018-09-27 | $8.04 | $8.05 | $7.88 | $7.96 | $7.70 | 35,590,870 |
| 2018-09-26 | $7.99 | $8.12 | $7.93 | $8.02 | $7.75 | 43,744,440 |
| 2018-09-25 | $8.02 | $8.08 | $7.90 | $7.99 | $7.72 | 40,129,890 |
| 2018-09-24 | $8.09 | $8.09 | $8.09 | $8.09 | $7.82 | 0 |
| 2018-09-21 | $7.90 | $8.12 | $7.84 | $8.09 | $7.82 | 68,836,070 |
| 2018-09-20 | $7.85 | $7.85 | $7.72 | $7.79 | $7.53 | 16,722,500 |
| 2018-09-19 | $7.73 | $7.95 | $7.69 | $7.85 | $7.59 | 38,437,270 |
| 2018-09-18 | $7.49 | $7.83 | $7.48 | $7.77 | $7.51 | 37,800,700 |
| 2018-09-17 | $7.51 | $7.59 | $7.47 | $7.50 | $7.25 | 20,817,500 |
| 2018-09-14 | $7.55 | $7.56 | $7.44 | $7.50 | $7.25 | 14,872,500 |
| 2018-09-13 | $7.48 | $7.59 | $7.38 | $7.55 | $7.30 | 24,409,180 |
| 2018-09-12 | $7.51 | $7.54 | $7.46 | $7.49 | $7.24 | 14,552,240 |
| 2018-09-11 | $7.53 | $7.57 | $7.47 | $7.50 | $7.25 | 15,761,100 |
| 2018-09-10 | $7.62 | $7.70 | $7.37 | $7.51 | $7.26 | 34,312,600 |
| 2018-09-07 | $7.55 | $7.74 | $7.53 | $7.62 | $7.37 | 26,874,950 |
| 2018-09-06 | $7.52 | $7.59 | $7.47 | $7.54 | $7.29 | 20,431,030 |
| 2018-09-05 | $7.56 | $7.74 | $7.53 | $7.54 | $7.29 | 36,124,560 |
| 2018-09-04 | $7.53 | $7.59 | $7.42 | $7.55 | $7.30 | 19,906,380 |
| 2018-09-03 | $7.58 | $7.64 | $7.38 | $7.50 | $7.25 | 30,896,670 |
| 2018-08-31 | $7.74 | $7.74 | $7.54 | $7.67 | $7.41 | 24,831,550 |
| 2018-08-30 | $7.70 | $7.90 | $7.65 | $7.68 | $7.42 | 36,208,540 |
| 2018-08-29 | $7.77 | $7.79 | $7.60 | $7.71 | $7.45 | 23,907,010 |
| 2018-08-28 | $7.69 | $7.80 | $7.65 | $7.75 | $7.49 | 31,867,610 |
| 2018-08-27 | $7.42 | $7.76 | $7.41 | $7.71 | $7.45 | 72,492,050 |
| 2018-08-24 | $7.35 | $7.42 | $7.32 | $7.35 | $7.11 | 19,414,520 |
| 2018-08-23 | $7.24 | $7.41 | $7.19 | $7.40 | $7.15 | 37,591,540 |
| 2018-08-22 | $7.25 | $7.26 | $7.18 | $7.24 | $7.00 | 22,542,540 |
| 2018-08-21 | $7.07 | $7.28 | $7.04 | $7.28 | $7.04 | 43,306,400 |
| 2018-08-20 | $7.00 | $7.07 | $6.98 | $7.07 | $6.83 | 30,772,050 |
| 2018-08-17 | $7.03 | $7.10 | $6.97 | $7.02 | $6.79 | 24,419,390 |
| 2018-08-16 | $6.99 | $7.08 | $6.93 | $7.02 | $6.79 | 25,123,550 |
| 2018-08-15 | $7.20 | $7.20 | $7.00 | $7.03 | $6.80 | 41,945,000 |
| 2018-08-14 | $7.33 | $7.35 | $7.12 | $7.19 | $6.95 | 35,955,640 |
| 2018-08-13 | $7.26 | $7.34 | $7.20 | $7.33 | $7.09 | 19,295,020 |
| 2018-08-10 | $7.25 | $7.42 | $7.21 | $7.37 | $7.12 | 29,176,670 |
| 2018-08-09 | $7.11 | $7.35 | $7.06 | $7.25 | $7.01 | 31,981,580 |
| 2018-08-08 | $7.36 | $7.37 | $7.06 | $7.11 | $6.87 | 31,865,410 |
| 2018-08-07 | $7.21 | $7.38 | $7.16 | $7.38 | $7.13 | 23,631,800 |
| 2018-08-06 | $7.28 | $7.38 | $7.17 | $7.20 | $6.96 | 20,393,660 |
| 2018-08-03 | $7.41 | $7.48 | $7.27 | $7.28 | $7.04 | 20,979,500 |
| 2018-08-02 | $7.46 | $7.52 | $7.21 | $7.46 | $7.21 | 33,953,390 |
| 2018-08-01 | $7.66 | $7.74 | $7.47 | $7.52 | $7.27 | 24,545,020 |
| 2018-07-31 | $7.61 | $7.70 | $7.55 | $7.64 | $7.39 | 17,584,720 |
| 2018-07-30 | $7.80 | $7.82 | $7.54 | $7.60 | $7.35 | 30,982,660 |
| 2018-07-27 | $7.78 | $7.92 | $7.70 | $7.80 | $7.54 | 24,658,870 |
| 2018-07-26 | $8.05 | $8.07 | $7.76 | $7.78 | $7.52 | 35,248,980 |
| 2018-07-25 | $7.83 | $8.14 | $7.83 | $7.93 | $7.67 | 64,809,850 |
| 2018-07-24 | $7.66 | $7.97 | $7.60 | $7.83 | $7.57 | 62,185,470 |
| 2018-07-23 | $7.24 | $7.68 | $7.22 | $7.64 | $7.39 | 70,883,230 |
| 2018-07-20 | $7.25 | $7.33 | $7.15 | $7.28 | $7.04 | 27,993,090 |
| 2018-07-19 | $7.34 | $7.43 | $7.18 | $7.21 | $6.97 | 28,318,090 |
| 2018-07-18 | $7.50 | $7.52 | $7.35 | $7.35 | $7.11 | 23,932,800 |
| 2018-07-17 | $7.57 | $7.57 | $7.39 | $7.47 | $7.22 | 29,069,660 |
| 2018-07-16 | $7.47 | $7.60 | $7.33 | $7.57 | $7.32 | 51,216,610 |
| 2018-07-13 | $7.57 | $7.62 | $7.50 | $7.56 | $7.31 | 32,736,510 |
| 2018-07-12 | $7.21 | $7.64 | $7.18 | $7.59 | $7.34 | 74,872,550 |
| 2018-07-11 | $7.15 | $7.26 | $6.97 | $7.24 | $7.00 | 45,124,960 |
| 2018-07-10 | $7.27 | $7.30 | $7.18 | $7.27 | $7.03 | 33,054,100 |
| 2018-07-09 | $7.18 | $7.25 | $7.11 | $7.24 | $7.00 | 48,195,120 |
| 2018-07-06 | $7.09 | $7.17 | $6.90 | $7.12 | $6.88 | 52,788,650 |
| 2018-07-05 | $7.14 | $7.27 | $7.06 | $7.07 | $6.83 | 46,396,410 |
| 2018-07-04 | $7.23 | $7.31 | $7.13 | $7.19 | $6.95 | 39,476,080 |
| 2018-07-03 | $7.20 | $7.32 | $6.99 | $7.26 | $7.02 | 48,688,700 |
| 2018-07-02 | $7.62 | $7.64 | $7.15 | $7.24 | $7.00 | 89,538,870 |
| 2018-06-29 | $7.58 | $7.67 | $7.39 | $7.64 | $7.39 | 70,851,650 |
| 2018-06-28 | $7.86 | $7.90 | $7.46 | $7.56 | $7.31 | 95,525,160 |
| 2018-06-27 | $7.98 | $8.05 | $7.84 | $7.90 | $7.64 | 25,966,670 |
| 2018-06-26 | $7.90 | $8.02 | $7.81 | $7.97 | $7.70 | 37,444,380 |
| 2018-06-25 | $8.12 | $8.15 | $7.94 | $8.01 | $7.74 | 32,885,290 |
| 2018-06-22 | $7.82 | $8.08 | $7.70 | $8.05 | $7.78 | 53,757,880 |
| 2018-06-21 | $7.98 | $8.20 | $7.81 | $7.85 | $7.59 | 73,859,690 |
| 2018-06-20 | $8.04 | $8.21 | $7.88 | $8.03 | $7.76 | 51,263,950 |
| 2018-06-19 | $8.27 | $8.40 | $7.73 | $8.04 | $7.77 | 74,815,160 |
| 2018-06-18 | $8.35 | $8.35 | $8.35 | $8.35 | $8.07 | 0 |
| 2018-06-15 | $8.29 | $8.38 | $8.17 | $8.35 | $8.07 | 50,067,260 |
| 2018-06-14 | $8.45 | $8.45 | $8.18 | $8.25 | $7.98 | 57,813,290 |
| 2018-06-13 | $8.46 | $8.54 | $8.35 | $8.48 | $8.20 | 30,398,940 |
| 2018-06-12 | $8.36 | $8.56 | $8.29 | $8.48 | $8.20 | 52,723,240 |
| 2018-06-11 | $8.60 | $8.60 | $8.17 | $8.40 | $8.12 | 117,718,290 |
| 2018-06-08 | $8.88 | $8.88 | $8.62 | $8.63 | $8.34 | 77,424,190 |
| 2018-06-07 | $9.06 | $9.09 | $8.88 | $8.89 | $8.59 | 71,166,650 |
| 2018-06-06 | $9.04 | $9.12 | $8.98 | $9.06 | $8.76 | 62,531,340 |
| 2018-06-05 | $9.30 | $9.33 | $8.95 | $9.12 | $8.82 | 107,489,590 |
| 2018-06-04 | $9.51 | $9.68 | $9.24 | $9.30 | $8.99 | 87,903,180 |
| 2018-06-01 | $9.52 | $9.68 | $9.41 | $9.46 | $9.15 | 80,544,050 |
| 2018-05-31 | $9.27 | $9.69 | $9.15 | $9.63 | $9.31 | 138,977,410 |
| 2018-05-30 | $9.27 | $9.47 | $9.14 | $9.28 | $8.82 | 66,989,390 |
| 2018-05-29 | $9.27 | $9.64 | $9.26 | $9.47 | $9.01 | 74,902,780 |
| 2018-05-28 | $9.41 | $9.41 | $9.12 | $9.35 | $8.89 | 43,802,370 |
| 2018-05-25 | $9.41 | $9.65 | $9.34 | $9.45 | $8.99 | 79,645,800 |
| 2018-05-24 | $9.36 | $9.54 | $9.32 | $9.40 | $8.94 | 65,307,350 |
| 2018-05-23 | $9.36 | $9.46 | $9.26 | $9.31 | $8.85 | 44,067,630 |
| 2018-05-22 | $9.12 | $9.55 | $9.12 | $9.40 | $8.94 | 89,716,940 |
| 2018-05-21 | $9.08 | $9.26 | $9.01 | $9.16 | $8.71 | 40,560,990 |
| 2018-05-18 | $9.10 | $9.11 | $8.91 | $8.99 | $8.55 | 44,280,770 |
| 2018-05-17 | $9.34 | $9.34 | $9.12 | $9.13 | $8.68 | 35,625,190 |
| 2018-05-16 | $9.26 | $9.43 | $9.25 | $9.36 | $8.90 | 43,144,240 |
| 2018-05-15 | $9.31 | $9.36 | $9.16 | $9.26 | $8.81 | 25,497,240 |
| 2018-05-14 | $9.26 | $9.33 | $9.22 | $9.27 | $8.82 | 33,726,950 |
| 2018-05-11 | $9.35 | $9.38 | $9.23 | $9.24 | $8.79 | 29,910,660 |
| 2018-05-10 | $9.27 | $9.34 | $9.19 | $9.31 | $8.85 | 29,937,600 |
| 2018-05-09 | $9.30 | $9.37 | $9.20 | $9.26 | $8.81 | 37,137,790 |
| 2018-05-08 | $9.10 | $9.47 | $9.02 | $9.39 | $8.93 | 79,612,510 |
| 2018-05-07 | $9.01 | $9.08 | $8.93 | $9.07 | $8.63 | 42,303,750 |
| 2018-05-04 | $9.05 | $9.10 | $8.97 | $9.01 | $8.57 | 24,631,220 |
| 2018-05-03 | $8.99 | $9.08 | $8.78 | $9.05 | $8.61 | 41,143,440 |
| 2018-05-02 | $9.11 | $9.13 | $8.89 | $8.96 | $8.52 | 27,254,850 |
| 2018-05-01 | $9.06 | $9.06 | $9.06 | $9.06 | $8.62 | 0 |
| 2018-04-30 | $9.06 | $9.06 | $9.06 | $9.06 | $8.62 | 0 |
| 2018-04-27 | $8.94 | $9.10 | $8.83 | $9.06 | $8.62 | 30,655,990 |
| 2018-04-26 | $9.16 | $9.16 | $8.90 | $8.93 | $8.49 | 34,667,880 |
| 2018-04-25 | $9.07 | $9.17 | $8.99 | $9.15 | $8.70 | 39,801,490 |
| 2018-04-24 | $8.98 | $9.13 | $8.93 | $9.09 | $8.64 | 49,797,940 |
| 2018-04-23 | $9.00 | $9.06 | $8.86 | $8.93 | $8.49 | 32,221,080 |
| 2018-04-20 | $8.86 | $9.14 | $8.80 | $8.98 | $8.54 | 79,166,890 |
| 2018-04-19 | $8.77 | $9.15 | $8.72 | $8.95 | $8.51 | 67,226,010 |
| 2018-04-18 | $8.99 | $9.07 | $8.62 | $8.79 | $8.36 | 79,984,710 |
| 2018-04-17 | $9.33 | $9.35 | $8.88 | $8.96 | $8.52 | 64,478,210 |
| 2018-04-16 | $9.25 | $9.35 | $9.23 | $9.30 | $8.84 | 33,290,310 |
| 2018-04-13 | $9.23 | $9.32 | $9.20 | $9.25 | $8.80 | 36,525,540 |
| 2018-04-12 | $9.42 | $9.42 | $9.20 | $9.23 | $8.78 | 83,681,810 |
| 2018-04-11 | $9.66 | $9.69 | $9.43 | $9.49 | $9.02 | 83,253,410 |
| 2018-04-10 | $9.68 | $9.75 | $9.56 | $9.64 | $9.17 | 51,097,570 |
| 2018-04-09 | $9.82 | $9.82 | $9.50 | $9.68 | $9.21 | 61,945,590 |
| 2018-04-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.41 | 0 |
| 2018-04-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.41 | 0 |
| 2018-04-04 | $9.95 | $10.15 | $9.84 | $9.90 | $9.41 | 63,694,800 |
| 2018-04-03 | $9.91 | $10.02 | $9.81 | $9.91 | $9.42 | 49,046,840 |
| 2018-04-02 | $9.86 | $10.20 | $9.85 | $10.11 | $9.61 | 72,519,640 |
| 2018-03-30 | $10.00 | $10.04 | $9.80 | $9.84 | $9.36 | 48,685,320 |
| 2018-03-29 | $9.98 | $10.05 | $9.76 | $9.96 | $9.47 | 42,203,720 |
| 2018-03-28 | $10.04 | $10.12 | $9.93 | $9.96 | $9.47 | 64,797,250 |
| 2018-03-27 | $10.00 | $10.22 | $10.00 | $10.15 | $9.65 | 67,223,170 |
| 2018-03-26 | $9.67 | $9.96 | $9.66 | $9.91 | $9.42 | 69,005,070 |
| 2018-03-23 | $9.99 | $10.15 | $9.55 | $9.86 | $9.38 | 107,997,390 |
| 2018-03-22 | $10.37 | $10.57 | $10.16 | $10.26 | $9.76 | 93,394,520 |
| 2018-03-21 | $10.55 | $10.71 | $10.36 | $10.37 | $9.86 | 49,969,050 |
| 2018-03-20 | $10.60 | $10.68 | $10.46 | $10.55 | $10.03 | 47,084,640 |
| 2018-03-19 | $10.68 | $10.87 | $10.52 | $10.71 | $10.18 | 55,173,820 |
| 2018-03-16 | $11.20 | $11.22 | $10.65 | $10.67 | $10.15 | 89,519,030 |
| 2018-03-15 | $10.51 | $11.05 | $10.43 | $10.94 | $10.40 | 140,269,430 |
| 2018-03-14 | $10.38 | $10.64 | $10.35 | $10.50 | $9.98 | 41,701,080 |
| 2018-03-13 | $10.62 | $10.76 | $10.45 | $10.48 | $9.97 | 62,414,040 |
| 2018-03-12 | $10.36 | $10.73 | $10.32 | $10.68 | $10.16 | 112,639,670 |
| 2018-03-09 | $10.20 | $10.43 | $10.18 | $10.31 | $9.80 | 61,001,910 |
| 2018-03-08 | $10.24 | $10.33 | $10.12 | $10.21 | $9.71 | 56,872,460 |
| 2018-03-07 | $10.52 | $10.52 | $10.27 | $10.29 | $9.79 | 55,394,830 |
| 2018-03-06 | $10.27 | $10.55 | $10.12 | $10.53 | $10.01 | 94,780,670 |
| 2018-03-05 | $10.20 | $10.33 | $10.01 | $10.25 | $9.75 | 60,193,100 |
| 2018-03-02 | $10.16 | $10.30 | $10.13 | $10.18 | $9.68 | 39,409,910 |
| 2018-03-01 | $10.17 | $10.34 | $10.05 | $10.27 | $9.77 | 51,932,360 |
| 2018-02-28 | $10.30 | $10.42 | $10.00 | $10.20 | $9.70 | 65,909,390 |
| 2018-02-27 | $10.69 | $10.69 | $10.28 | $10.39 | $9.88 | 85,207,490 |
| 2018-02-26 | $10.70 | $10.88 | $10.41 | $10.70 | $10.18 | 82,847,350 |
| 2018-02-23 | $10.76 | $10.86 | $10.55 | $10.60 | $10.08 | 61,246,830 |
| 2018-02-22 | $10.65 | $10.93 | $10.47 | $10.76 | $10.23 | 79,659,390 |
| 2018-02-21 | $10.48 | $10.48 | $10.48 | $10.48 | $9.97 | 0 |
| 2018-02-20 | $10.48 | $10.48 | $10.48 | $10.48 | $9.97 | 0 |
| 2018-02-19 | $10.48 | $10.48 | $10.48 | $10.48 | $9.97 | 0 |
| 2018-02-16 | $10.48 | $10.48 | $10.48 | $10.48 | $9.97 | 0 |
| 2018-02-15 | $10.48 | $10.48 | $10.48 | $10.48 | $9.97 | 0 |
| 2018-02-14 | $10.09 | $10.60 | $10.08 | $10.48 | $9.97 | 89,052,610 |
| 2018-02-13 | $10.02 | $10.20 | $9.99 | $10.08 | $9.59 | 60,027,510 |
| 2018-02-12 | $9.71 | $10.05 | $9.61 | $9.96 | $9.47 | 74,525,840 |
| 2018-02-09 | $9.70 | $9.84 | $9.10 | $9.66 | $9.19 | 123,756,510 |
| 2018-02-08 | $9.90 | $10.20 | $9.80 | $10.03 | $9.54 | 73,269,990 |
| 2018-02-07 | $10.32 | $10.39 | $9.83 | $9.86 | $9.38 | 107,855,410 |
| 2018-02-06 | $10.56 | $10.74 | $9.96 | $10.04 | $9.55 | 135,769,760 |
| 2018-02-05 | $10.70 | $11.16 | $10.59 | $10.84 | $10.31 | 72,861,760 |
| 2018-02-02 | $10.60 | $11.01 | $10.28 | $10.94 | $10.40 | 91,402,430 |
| 2018-02-01 | $11.47 | $11.54 | $10.80 | $10.83 | $10.30 | 141,082,070 |
| 2018-01-31 | $11.25 | $11.53 | $10.99 | $11.47 | $10.91 | 90,358,040 |
| 2018-01-30 | $11.45 | $11.54 | $11.23 | $11.29 | $10.74 | 115,828,520 |
| 2018-01-29 | $11.30 | $11.54 | $10.85 | $11.20 | $10.65 | 104,810,420 |
| 2018-01-26 | $11.51 | $11.64 | $11.30 | $11.41 | $10.85 | 96,392,110 |
| 2018-01-25 | $11.73 | $12.32 | $11.38 | $11.52 | $10.95 | 197,491,580 |
| 2018-01-24 | $11.57 | $11.57 | $11.57 | $11.57 | $11.00 | 0 |
| 2018-01-23 | $11.40 | $11.76 | $11.34 | $11.57 | $11.00 | 131,673,310 |
| 2018-01-22 | $10.81 | $11.62 | $10.76 | $11.55 | $10.98 | 185,973,580 |
| 2018-01-19 | $10.77 | $11.10 | $10.65 | $10.85 | $10.32 | 111,421,420 |
| 2018-01-18 | $10.85 | $11.08 | $10.70 | $10.83 | $10.30 | 95,782,290 |
| 2018-01-17 | $10.65 | $11.05 | $10.48 | $10.93 | $10.39 | 172,985,610 |
| 2018-01-16 | $10.10 | $10.85 | $10.03 | $10.64 | $10.12 | 152,681,040 |
| 2018-01-15 | $10.20 | $10.25 | $10.05 | $10.09 | $9.59 | 85,390,000 |
| 2018-01-12 | $10.46 | $10.60 | $10.20 | $10.29 | $9.79 | 73,720,060 |
| 2018-01-11 | $10.46 | $10.74 | $10.33 | $10.50 | $9.98 | 88,668,950 |
| 2018-01-10 | $10.43 | $10.80 | $10.37 | $10.52 | $10.00 | 130,560,770 |
| 2018-01-09 | $10.23 | $10.45 | $10.12 | $10.44 | $9.93 | 119,760,840 |
| 2018-01-08 | $10.05 | $10.24 | $9.98 | $10.20 | $9.70 | 81,164,520 |
| 2018-01-05 | $10.18 | $10.31 | $10.11 | $10.13 | $9.63 | 79,771,250 |
| 2018-01-04 | $10.03 | $10.48 | $9.94 | $10.27 | $9.77 | 147,186,060 |
| 2018-01-03 | $10.25 | $10.55 | $10.18 | $10.22 | $9.72 | 145,771,580 |
| 2018-01-02 | $10.17 | $10.17 | $9.95 | $10.08 | $9.59 | 78,499,080 |
| 2018-01-01 | $10.10 | $10.10 | $10.10 | $10.10 | $9.60 | 0 |
| 2017-12-29 | $10.08 | $10.19 | $9.98 | $10.10 | $9.60 | 71,110,260 |
| 2017-12-28 | $10.05 | $10.20 | $9.91 | $10.08 | $9.59 | 88,775,510 |
| 2017-12-27 | $10.32 | $10.33 | $9.98 | $10.05 | $9.56 | 131,128,960 |
| 2017-12-26 | $10.39 | $10.47 | $10.25 | $10.34 | $9.83 | 130,458,620 |
| 2017-12-25 | $10.70 | $10.84 | $10.44 | $10.63 | $10.11 | 158,903,310 |
| 2017-12-22 | $10.65 | $10.88 | $10.23 | $10.60 | $10.08 | 206,350,060 |
| 2017-12-21 | $10.80 | $10.90 | $10.51 | $10.80 | $10.27 | 214,749,510 |
| 2017-12-20 | $10.26 | $11.18 | $10.20 | $10.95 | $10.41 | 339,794,260 |
| 2017-12-19 | $10.03 | $10.48 | $9.95 | $10.21 | $9.71 | 217,931,080 |
| 2017-12-18 | $10.76 | $10.76 | $9.94 | $10.33 | $9.82 | 500,960,830 |
| 2017-12-15 | $9.78 | $9.78 | $9.78 | $9.78 | $9.30 | 0 |
| 2017-12-14 | $9.78 | $9.78 | $9.78 | $9.78 | $9.30 | 0 |
| 2017-12-13 | $9.78 | $9.78 | $9.78 | $9.78 | $9.30 | 0 |
| 2017-12-12 | $9.78 | $9.78 | $9.78 | $9.78 | $9.30 | 0 |
| 2017-12-11 | $9.78 | $9.78 | $9.78 | $9.78 | $9.30 | 0 |
| 2017-12-08 | $8.89 | $9.78 | $8.76 | $9.78 | $9.30 | 61,443,250 |
| 2017-12-07 | $9.01 | $9.12 | $8.87 | $8.89 | $8.45 | 47,846,210 |
| 2017-12-06 | $9.04 | $9.12 | $8.88 | $9.00 | $8.56 | 82,731,000 |
| 2017-12-05 | $9.20 | $9.20 | $8.97 | $9.04 | $8.60 | 68,740,670 |
| 2017-12-04 | $9.02 | $9.27 | $8.85 | $9.22 | $8.77 | 77,035,200 |
| 2017-12-01 | $9.20 | $9.20 | $8.91 | $8.97 | $8.53 | 60,374,560 |
| 2017-11-30 | $9.20 | $9.34 | $9.05 | $9.07 | $8.63 | 39,387,540 |
| 2017-11-29 | $9.39 | $9.43 | $9.08 | $9.29 | $8.83 | 65,276,370 |
| 2017-11-28 | $9.05 | $9.45 | $9.02 | $9.36 | $8.90 | 59,083,350 |
| 2017-11-27 | $9.72 | $9.76 | $9.03 | $9.06 | $8.62 | 94,508,020 |
| 2017-11-24 | $9.73 | $10.00 | $9.56 | $9.76 | $9.28 | 66,325,730 |
| 2017-11-23 | $10.21 | $10.24 | $9.73 | $9.75 | $9.27 | 74,787,410 |
| 2017-11-22 | $10.54 | $10.63 | $10.14 | $10.27 | $9.77 | 82,901,050 |
| 2017-11-21 | $9.83 | $10.50 | $9.77 | $10.49 | $9.98 | 116,382,420 |
| 2017-11-20 | $9.65 | $9.88 | $9.31 | $9.80 | $9.32 | 88,069,620 |
| 2017-11-17 | $9.97 | $10.07 | $9.55 | $9.59 | $9.12 | 81,830,300 |
| 2017-11-16 | $9.96 | $10.10 | $9.75 | $9.99 | $9.50 | 65,974,420 |
| 2017-11-15 | $9.98 | $10.16 | $9.61 | $9.98 | $9.49 | 84,585,980 |
| 2017-11-14 | $10.15 | $10.25 | $9.92 | $10.01 | $9.52 | 60,780,460 |
| 2017-11-13 | $10.30 | $10.46 | $10.01 | $10.17 | $9.67 | 79,731,240 |
| 2017-11-10 | $10.30 | $10.49 | $10.10 | $10.32 | $9.81 | 77,517,050 |
| 2017-11-09 | $10.01 | $10.40 | $9.91 | $10.32 | $9.81 | 92,033,280 |
| 2017-11-08 | $10.20 | $10.33 | $9.97 | $10.00 | $9.51 | 67,115,050 |
| 2017-11-07 | $10.15 | $10.49 | $9.92 | $10.18 | $9.68 | 111,727,980 |
| 2017-11-06 | $9.28 | $10.17 | $9.19 | $10.03 | $9.54 | 140,063,760 |
| 2017-11-03 | $9.18 | $9.46 | $9.13 | $9.26 | $8.81 | 65,047,550 |
| 2017-11-02 | $9.03 | $9.34 | $9.01 | $9.22 | $8.77 | 78,440,800 |
| 2017-11-01 | $9.62 | $9.74 | $9.11 | $9.13 | $8.68 | 116,555,880 |
| 2017-10-31 | $9.74 | $9.94 | $9.47 | $9.65 | $9.18 | 75,785,640 |
| 2017-10-30 | $9.35 | $9.89 | $9.30 | $9.72 | $9.24 | 93,387,310 |
| 2017-10-27 | $9.45 | $9.57 | $9.32 | $9.43 | $8.97 | 41,447,880 |
| 2017-10-26 | $9.15 | $9.54 | $9.11 | $9.45 | $8.99 | 61,768,430 |
| 2017-10-25 | $8.97 | $9.28 | $8.93 | $9.16 | $8.71 | 50,711,020 |
| 2017-10-24 | $9.08 | $9.09 | $8.92 | $8.97 | $8.53 | 30,948,540 |
| 2017-10-23 | $9.00 | $9.11 | $8.91 | $9.05 | $8.61 | 39,200,170 |
| 2017-10-20 | $9.08 | $9.16 | $8.92 | $9.02 | $8.58 | 48,088,730 |
| 2017-10-19 | $8.85 | $9.20 | $8.73 | $9.17 | $8.72 | 68,823,990 |
| 2017-10-18 | $8.90 | $8.94 | $8.76 | $8.88 | $8.44 | 39,521,570 |
| 2017-10-17 | $8.97 | $9.09 | $8.70 | $8.95 | $8.51 | 64,168,890 |
| 2017-10-16 | $8.81 | $9.20 | $8.75 | $8.95 | $8.51 | 77,766,690 |
| 2017-10-13 | $8.71 | $8.93 | $8.61 | $8.80 | $8.37 | 69,209,160 |
| 2017-10-12 | $8.21 | $8.97 | $8.10 | $8.72 | $8.29 | 105,473,210 |
| 2017-10-11 | $8.20 | $8.56 | $8.18 | $8.30 | $7.89 | 49,424,470 |
| 2017-10-10 | $8.29 | $8.36 | $8.16 | $8.24 | $7.84 | 42,141,310 |
| 2017-10-09 | $8.06 | $8.35 | $8.01 | $8.25 | $7.85 | 71,218,480 |
| 2017-10-06 | $7.99 | $7.99 | $7.99 | $7.99 | $7.60 | 0 |
| 2017-10-05 | $7.99 | $7.99 | $7.99 | $7.99 | $7.60 | 0 |
| 2017-10-04 | $7.99 | $7.99 | $7.99 | $7.99 | $7.60 | 0 |
| 2017-10-03 | $7.99 | $7.99 | $7.99 | $7.99 | $7.60 | 0 |
| 2017-10-02 | $7.99 | $7.99 | $7.99 | $7.99 | $7.60 | 0 |
| 2017-09-29 | $7.80 | $8.13 | $7.80 | $7.99 | $7.60 | 64,134,690 |
| 2017-09-28 | $7.78 | $7.80 | $7.70 | $7.79 | $7.41 | 28,211,250 |
| 2017-09-27 | $7.75 | $7.89 | $7.67 | $7.77 | $7.39 | 42,438,010 |
| 2017-09-26 | $7.68 | $7.80 | $7.60 | $7.69 | $7.31 | 28,697,510 |
| 2017-09-25 | $7.74 | $7.78 | $7.57 | $7.68 | $7.30 | 46,935,660 |
| 2017-09-22 | $7.91 | $7.94 | $7.73 | $7.77 | $7.39 | 49,675,650 |
| 2017-09-21 | $7.88 | $8.15 | $7.70 | $7.98 | $7.59 | 63,235,760 |
| 2017-09-20 | $7.86 | $8.06 | $7.68 | $7.92 | $7.53 | 97,432,610 |
| 2017-09-19 | $7.38 | $7.97 | $7.32 | $7.81 | $7.43 | 136,854,780 |
| 2017-09-18 | $7.34 | $7.55 | $7.32 | $7.36 | $7.00 | 60,094,020 |
| 2017-09-15 | $6.96 | $7.42 | $6.92 | $7.32 | $6.96 | 111,783,970 |
| 2017-09-14 | $7.04 | $7.04 | $6.90 | $6.97 | $6.63 | 20,629,240 |
| 2017-09-13 | $7.05 | $7.06 | $6.99 | $7.01 | $6.67 | 19,040,850 |
| 2017-09-12 | $7.02 | $7.06 | $6.97 | $7.03 | $6.69 | 24,256,790 |
| 2017-09-11 | $7.05 | $7.13 | $7.02 | $7.03 | $6.69 | 25,290,480 |
| 2017-09-08 | $6.98 | $7.12 | $6.98 | $7.05 | $6.70 | 29,851,110 |
| 2017-09-07 | $7.06 | $7.07 | $6.94 | $7.01 | $6.67 | 27,598,850 |
| 2017-09-06 | $7.08 | $7.08 | $6.99 | $7.06 | $6.71 | 23,024,580 |
| 2017-09-05 | $7.01 | $7.13 | $7.00 | $7.09 | $6.74 | 52,599,100 |
| 2017-09-04 | $6.96 | $7.02 | $6.88 | $7.01 | $6.67 | 43,648,200 |
| 2017-09-01 | $6.82 | $6.97 | $6.77 | $6.96 | $6.62 | 43,283,150 |
| 2017-08-31 | $6.88 | $6.89 | $6.77 | $6.81 | $6.48 | 37,207,980 |
| 2017-08-30 | $6.88 | $6.91 | $6.84 | $6.88 | $6.54 | 18,513,300 |
| 2017-08-29 | $6.91 | $6.94 | $6.85 | $6.90 | $6.56 | 27,940,110 |
| 2017-08-28 | $6.90 | $7.01 | $6.88 | $6.93 | $6.59 | 26,327,800 |
| 2017-08-25 | $6.85 | $6.94 | $6.83 | $6.90 | $6.56 | 19,781,020 |
| 2017-08-24 | $6.93 | $6.97 | $6.85 | $6.86 | $6.52 | 23,790,820 |
| 2017-08-23 | $7.02 | $7.07 | $6.94 | $6.95 | $6.61 | 17,041,060 |
| 2017-08-22 | $7.07 | $7.09 | $7.01 | $7.03 | $6.69 | 23,355,770 |
| 2017-08-21 | $6.97 | $7.13 | $6.95 | $7.07 | $6.72 | 52,893,530 |
| 2017-08-18 | $6.95 | $7.06 | $6.89 | $6.92 | $6.58 | 30,269,880 |
| 2017-08-17 | $6.81 | $7.00 | $6.81 | $6.98 | $6.64 | 47,245,020 |
| 2017-08-16 | $6.93 | $6.96 | $6.81 | $6.83 | $6.49 | 30,154,720 |
| 2017-08-15 | $6.84 | $7.00 | $6.83 | $6.93 | $6.59 | 54,644,240 |
| 2017-08-14 | $6.69 | $6.92 | $6.65 | $6.84 | $6.50 | 70,122,560 |
| 2017-08-11 | $6.60 | $6.74 | $6.60 | $6.66 | $6.33 | 28,430,180 |
| 2017-08-10 | $6.69 | $6.73 | $6.62 | $6.62 | $6.30 | 20,556,140 |
| 2017-08-09 | $6.67 | $6.77 | $6.58 | $6.70 | $6.37 | 41,159,300 |
| 2017-08-08 | $6.71 | $6.72 | $6.65 | $6.69 | $6.36 | 20,448,610 |
| 2017-08-07 | $6.70 | $6.74 | $6.65 | $6.72 | $6.39 | 19,959,700 |
| 2017-08-04 | $6.70 | $6.77 | $6.68 | $6.73 | $6.40 | 33,431,450 |
| 2017-08-03 | $6.73 | $6.81 | $6.69 | $6.72 | $6.39 | 26,095,340 |
| 2017-08-02 | $6.74 | $6.76 | $6.68 | $6.70 | $6.37 | 27,487,640 |
| 2017-08-01 | $6.83 | $6.84 | $6.65 | $6.73 | $6.40 | 52,004,540 |
| 2017-07-31 | $6.59 | $6.90 | $6.59 | $6.83 | $6.49 | 98,644,230 |
| 2017-07-28 | $6.64 | $6.66 | $6.53 | $6.55 | $6.23 | 29,255,130 |
| 2017-07-27 | $6.71 | $6.71 | $6.39 | $6.59 | $6.27 | 92,580,300 |
| 2017-07-26 | $6.77 | $6.85 | $6.70 | $6.72 | $6.39 | 39,926,610 |
| 2017-07-25 | $6.77 | $6.85 | $6.75 | $6.77 | $6.44 | 21,319,900 |
| 2017-07-24 | $6.83 | $6.87 | $6.73 | $6.80 | $6.47 | 41,515,320 |
| 2017-07-21 | $6.69 | $6.91 | $6.64 | $6.83 | $6.49 | 61,879,790 |
| 2017-07-20 | $6.72 | $6.72 | $6.60 | $6.69 | $6.36 | 61,271,670 |
| 2017-07-19 | $6.67 | $6.75 | $6.63 | $6.73 | $6.40 | 66,657,230 |
| 2017-07-18 | $6.67 | $6.82 | $6.57 | $6.73 | $6.40 | 58,355,450 |
| 2017-07-17 | $7.02 | $7.05 | $6.69 | $6.71 | $6.38 | 98,635,470 |
| 2017-07-14 | $6.97 | $7.06 | $6.95 | $7.00 | $6.66 | 34,881,190 |
| 2017-07-13 | $7.00 | $7.07 | $6.88 | $6.99 | $6.65 | 87,600,440 |
| 2017-07-12 | $7.21 | $7.25 | $6.98 | $7.05 | $6.70 | 127,376,720 |
| 2017-07-11 | $7.10 | $7.33 | $7.07 | $7.26 | $6.90 | 80,590,510 |
| 2017-07-10 | $7.06 | $7.15 | $7.05 | $7.09 | $6.74 | 56,292,390 |
| 2017-07-07 | $7.01 | $7.05 | $6.99 | $7.03 | $6.69 | 22,085,910 |
| 2017-07-06 | $7.07 | $7.09 | $6.99 | $7.05 | $6.70 | 37,436,580 |
| 2017-07-05 | $6.97 | $7.12 | $6.95 | $7.07 | $6.72 | 50,966,160 |
| 2017-07-04 | $7.19 | $7.21 | $6.91 | $7.00 | $6.66 | 96,308,280 |
| 2017-07-03 | $7.11 | $7.21 | $7.06 | $7.18 | $6.83 | 56,846,190 |
| 2017-06-30 | $7.03 | $7.11 | $6.99 | $7.08 | $6.73 | 49,330,170 |
| 2017-06-29 | $7.02 | $7.09 | $6.97 | $7.04 | $6.69 | 44,504,510 |
| 2017-06-28 | $7.09 | $7.09 | $6.98 | $7.01 | $6.67 | 38,978,930 |
| 2017-06-27 | $7.15 | $7.24 | $7.03 | $7.10 | $6.75 | 46,839,720 |
| 2017-06-26 | $7.15 | $7.20 | $7.05 | $7.12 | $6.77 | 66,879,570 |
| 2017-06-23 | $6.97 | $7.16 | $6.88 | $7.09 | $6.74 | 63,036,860 |
| 2017-06-22 | $7.15 | $7.17 | $6.93 | $6.97 | $6.63 | 98,297,850 |
| 2017-06-21 | $6.76 | $7.38 | $6.69 | $7.27 | $6.91 | 98,166,610 |
| 2017-06-20 | $6.77 | $6.83 | $6.68 | $6.72 | $6.39 | 36,312,760 |
| 2017-06-19 | $6.63 | $6.79 | $6.63 | $6.77 | $6.44 | 45,100,870 |
| 2017-06-16 | $6.66 | $6.74 | $6.64 | $6.68 | $6.35 | 41,395,160 |
| 2017-06-15 | $6.80 | $6.83 | $6.62 | $6.66 | $6.33 | 88,822,170 |
| 2017-06-14 | $6.83 | $6.95 | $6.78 | $6.82 | $6.49 | 56,480,220 |
| 2017-06-13 | $6.82 | $6.87 | $6.76 | $6.83 | $6.49 | 45,515,190 |
| 2017-06-12 | $6.95 | $6.95 | $6.77 | $6.84 | $6.50 | 81,854,160 |
| 2017-06-09 | $6.99 | $7.07 | $6.95 | $6.98 | $6.64 | 50,881,590 |
| 2017-06-08 | $6.97 | $7.12 | $6.89 | $6.97 | $6.63 | 77,188,760 |
| 2017-06-07 | $6.81 | $6.99 | $6.81 | $6.98 | $6.64 | 59,243,410 |
| 2017-06-06 | $6.77 | $6.85 | $6.73 | $6.81 | $6.48 | 41,193,880 |
| 2017-06-05 | $6.73 | $6.82 | $6.65 | $6.77 | $6.44 | 36,694,100 |
| 2017-06-02 | $6.69 | $6.85 | $6.62 | $6.74 | $6.41 | 55,354,210 |
| 2017-06-01 | $6.61 | $6.80 | $6.48 | $6.70 | $6.37 | 64,631,310 |
| 2017-05-31 | $6.69 | $6.92 | $6.55 | $6.58 | $6.26 | 111,347,960 |
| 2017-05-30 | $6.58 | $6.58 | $6.58 | $6.58 | $6.26 | 0 |
| 2017-05-29 | $6.58 | $6.58 | $6.58 | $6.58 | $6.26 | 0 |
| 2017-05-26 | $6.81 | $6.81 | $6.52 | $6.58 | $6.26 | 100,512,710 |
| 2017-05-25 | $6.89 | $6.94 | $6.74 | $6.83 | $6.49 | 56,265,880 |
| 2017-05-24 | $6.89 | $6.93 | $6.66 | $6.90 | $6.56 | 57,559,010 |
| 2017-05-23 | $6.72 | $7.02 | $6.69 | $6.88 | $6.54 | 105,482,800 |
| 2017-05-22 | $6.73 | $6.79 | $6.63 | $6.72 | $6.39 | 38,166,550 |
| 2017-05-19 | $6.68 | $6.79 | $6.62 | $6.74 | $6.41 | 39,318,380 |
| 2017-05-18 | $6.46 | $6.86 | $6.44 | $6.70 | $6.37 | 100,192,210 |
| 2017-05-17 | $6.52 | $6.64 | $6.45 | $6.46 | $6.14 | 54,987,350 |
| 2017-05-16 | $6.32 | $6.59 | $6.30 | $6.55 | $6.23 | 77,504,700 |
| 2017-05-15 | $6.26 | $6.43 | $6.22 | $6.33 | $6.02 | 58,562,870 |
| 2017-05-12 | $6.03 | $6.30 | $6.01 | $6.25 | $5.94 | 68,921,770 |
| 2017-05-11 | $5.95 | $6.12 | $5.85 | $6.07 | $5.77 | 90,032,760 |
| 2017-05-10 | $6.16 | $6.16 | $5.93 | $5.95 | $5.66 | 46,037,600 |
| 2017-05-09 | $6.24 | $6.30 | $6.04 | $6.22 | $5.80 | 67,753,780 |
| 2017-05-08 | $6.22 | $6.39 | $6.16 | $6.29 | $5.86 | 74,173,990 |
| 2017-05-05 | $6.19 | $6.22 | $6.14 | $6.21 | $5.79 | 27,511,270 |
| 2017-05-04 | $6.17 | $6.28 | $6.07 | $6.20 | $5.78 | 47,779,200 |
| 2017-05-03 | $6.18 | $6.28 | $6.07 | $6.19 | $5.77 | 54,071,380 |
| 2017-05-02 | $6.10 | $6.22 | $6.01 | $6.21 | $5.79 | 56,850,750 |
| 2017-05-01 | $6.08 | $6.08 | $6.08 | $6.08 | $5.67 | 0 |
| 2017-04-28 | $6.16 | $6.21 | $6.02 | $6.08 | $5.67 | 65,261,410 |
| 2017-04-27 | $6.17 | $6.27 | $6.11 | $6.17 | $5.75 | 62,815,720 |
| 2017-04-26 | $6.33 | $6.47 | $6.18 | $6.20 | $5.78 | 81,984,420 |
| 2017-04-25 | $6.14 | $6.37 | $6.05 | $6.35 | $5.92 | 73,001,360 |
| 2017-04-24 | $6.16 | $6.25 | $6.02 | $6.18 | $5.76 | 76,108,030 |
| 2017-04-21 | $6.23 | $6.42 | $6.18 | $6.22 | $5.80 | 79,999,730 |
| 2017-04-20 | $6.03 | $6.27 | $6.03 | $6.21 | $5.79 | 97,418,890 |
| 2017-04-19 | $6.06 | $6.14 | $5.94 | $6.03 | $5.62 | 71,228,830 |
| 2017-04-18 | $5.93 | $6.25 | $5.92 | $6.06 | $5.65 | 130,944,740 |
| 2017-04-17 | $5.77 | $5.99 | $5.72 | $5.95 | $5.55 | 72,645,950 |
| 2017-04-14 | $5.85 | $5.88 | $5.74 | $5.76 | $5.37 | 35,941,380 |
| 2017-04-13 | $5.84 | $5.99 | $5.79 | $5.85 | $5.45 | 58,431,810 |
| 2017-04-12 | $5.95 | $6.10 | $5.75 | $5.81 | $5.42 | 104,720,590 |
| 2017-04-11 | $5.81 | $6.03 | $5.81 | $5.92 | $5.52 | 120,665,510 |
| 2017-04-10 | $5.78 | $5.79 | $5.71 | $5.72 | $5.33 | 30,158,300 |
| 2017-04-07 | $5.78 | $5.86 | $5.73 | $5.75 | $5.36 | 47,148,110 |
| 2017-04-06 | $5.73 | $5.84 | $5.65 | $5.81 | $5.42 | 87,919,560 |
| 2017-04-05 | $5.52 | $5.82 | $5.50 | $5.78 | $5.39 | 113,013,840 |
| 2017-04-04 | $5.50 | $5.50 | $5.50 | $5.50 | $5.13 | 0 |
| 2017-04-03 | $5.50 | $5.50 | $5.50 | $5.50 | $5.13 | 0 |
| 2017-03-31 | $5.50 | $5.56 | $5.45 | $5.50 | $5.13 | 27,697,180 |
| 2017-03-30 | $5.50 | $5.52 | $5.43 | $5.49 | $5.12 | 38,682,990 |
| 2017-03-29 | $5.53 | $5.55 | $5.47 | $5.51 | $5.14 | 31,507,600 |
| 2017-03-28 | $5.62 | $5.62 | $5.48 | $5.54 | $5.16 | 45,146,570 |
| 2017-03-27 | $5.63 | $5.69 | $5.57 | $5.59 | $5.21 | 54,358,090 |
| 2017-03-24 | $5.55 | $5.70 | $5.52 | $5.58 | $5.20 | 93,828,180 |
| 2017-03-23 | $5.45 | $5.53 | $5.42 | $5.47 | $5.10 | 39,933,850 |
| 2017-03-22 | $5.43 | $5.50 | $5.41 | $5.46 | $5.09 | 30,521,180 |
| 2017-03-21 | $5.40 | $5.49 | $5.38 | $5.46 | $5.09 | 35,010,320 |
| 2017-03-20 | $5.47 | $5.49 | $5.39 | $5.41 | $5.04 | 58,887,320 |
| 2017-03-17 | $5.54 | $5.62 | $5.47 | $5.49 | $5.12 | 49,406,760 |
| 2017-03-16 | $5.49 | $5.57 | $5.47 | $5.54 | $5.16 | 35,199,670 |
| 2017-03-15 | $5.49 | $5.50 | $5.43 | $5.50 | $5.13 | 36,594,970 |
| 2017-03-14 | $5.59 | $5.60 | $5.48 | $5.50 | $5.13 | 55,907,890 |
| 2017-03-13 | $5.43 | $5.74 | $5.42 | $5.59 | $5.21 | 106,255,000 |
| 2017-03-10 | $5.39 | $5.55 | $5.37 | $5.44 | $5.07 | 47,692,560 |
| 2017-03-09 | $5.45 | $5.46 | $5.37 | $5.39 | $5.02 | 32,972,350 |
| 2017-03-08 | $5.55 | $5.55 | $5.43 | $5.45 | $5.08 | 46,809,030 |
| 2017-03-07 | $5.35 | $5.65 | $5.35 | $5.53 | $5.15 | 104,215,590 |
| 2017-03-06 | $5.34 | $5.41 | $5.33 | $5.36 | $5.00 | 38,501,960 |
| 2017-03-03 | $5.40 | $5.41 | $5.33 | $5.34 | $4.98 | 50,870,170 |
| 2017-03-02 | $5.48 | $5.54 | $5.40 | $5.43 | $5.06 | 51,927,050 |
| 2017-03-01 | $5.46 | $5.52 | $5.42 | $5.48 | $5.11 | 54,272,090 |
| 2017-02-28 | $5.43 | $5.58 | $5.43 | $5.47 | $5.10 | 72,512,350 |
| 2017-02-27 | $5.44 | $5.54 | $5.39 | $5.49 | $5.12 | 73,383,420 |
| 2017-02-24 | $5.48 | $5.57 | $5.42 | $5.46 | $5.09 | 91,150,560 |
| 2017-02-23 | $5.53 | $5.59 | $5.42 | $5.47 | $5.10 | 128,074,430 |
| 2017-02-22 | $5.78 | $5.78 | $5.48 | $5.60 | $5.22 | 285,401,440 |
| 2017-02-21 | $5.27 | $5.76 | $5.21 | $5.76 | $5.37 | 391,540,170 |
| 2017-02-20 | $5.16 | $5.35 | $5.15 | $5.24 | $4.88 | 135,045,660 |
| 2017-02-17 | $5.22 | $5.30 | $5.13 | $5.14 | $4.79 | 124,377,520 |
| 2017-02-16 | $5.04 | $5.17 | $5.02 | $5.15 | $4.80 | 80,674,640 |
| 2017-02-15 | $5.10 | $5.14 | $5.04 | $5.05 | $4.71 | 50,919,420 |
| 2017-02-14 | $5.08 | $5.16 | $5.05 | $5.12 | $4.77 | 60,524,610 |
| 2017-02-13 | $5.05 | $5.08 | $5.03 | $5.08 | $4.74 | 42,387,350 |
| 2017-02-10 | $4.98 | $5.10 | $4.98 | $5.05 | $4.71 | 61,273,740 |
| 2017-02-09 | $4.98 | $4.99 | $4.96 | $4.98 | $4.64 | 24,834,420 |
| 2017-02-08 | $4.96 | $4.99 | $4.95 | $4.99 | $4.65 | 19,664,130 |
| 2017-02-07 | $5.00 | $5.02 | $4.95 | $4.98 | $4.64 | 29,386,080 |
| 2017-02-06 | $5.02 | $5.04 | $4.95 | $5.00 | $4.66 | 29,172,200 |
| 2017-02-03 | $5.09 | $5.09 | $5.02 | $5.03 | $4.69 | 19,967,760 |
| 2017-02-02 | $5.09 | $5.09 | $5.09 | $5.09 | $4.74 | 0 |
| 2017-02-01 | $5.09 | $5.09 | $5.09 | $5.09 | $4.74 | 0 |
| 2017-01-31 | $5.09 | $5.09 | $5.09 | $5.09 | $4.74 | 0 |
| 2017-01-30 | $5.09 | $5.09 | $5.09 | $5.09 | $4.74 | 0 |
| 2017-01-27 | $5.09 | $5.09 | $5.09 | $5.09 | $4.74 | 0 |
| 2017-01-26 | $5.07 | $5.10 | $5.06 | $5.09 | $4.74 | 18,672,180 |
| 2017-01-25 | $5.07 | $5.11 | $5.06 | $5.08 | $4.74 | 15,721,830 |
| 2017-01-24 | $5.08 | $5.11 | $5.04 | $5.09 | $4.74 | 26,226,320 |
| 2017-01-23 | $5.06 | $5.11 | $5.04 | $5.07 | $4.73 | 25,797,270 |
| 2017-01-20 | $5.02 | $5.10 | $5.01 | $5.07 | $4.73 | 27,788,970 |
| 2017-01-19 | $5.07 | $5.07 | $5.01 | $5.02 | $4.68 | 21,409,940 |
| 2017-01-18 | $5.01 | $5.10 | $5.00 | $5.06 | $4.72 | 68,009,990 |
| 2017-01-17 | $4.98 | $4.98 | $4.88 | $4.93 | $4.60 | 45,974,300 |
| 2017-01-16 | $4.95 | $5.01 | $4.86 | $4.95 | $4.61 | 98,563,730 |
| 2017-01-13 | $5.03 | $5.05 | $4.91 | $4.96 | $4.62 | 35,262,960 |
| 2017-01-12 | $5.15 | $5.17 | $5.00 | $5.03 | $4.69 | 57,222,480 |
| 2017-01-11 | $5.11 | $5.18 | $5.08 | $5.15 | $4.80 | 52,699,300 |
| 2017-01-10 | $5.07 | $5.23 | $5.04 | $5.13 | $4.78 | 99,210,490 |
| 2017-01-09 | $5.03 | $5.09 | $5.01 | $5.07 | $4.73 | 37,816,210 |
| 2017-01-06 | $4.99 | $5.12 | $4.93 | $5.05 | $4.71 | 73,207,900 |
| 2017-01-05 | $5.01 | $5.09 | $4.99 | $5.00 | $4.66 | 51,213,090 |
| 2017-01-04 | $5.01 | $5.04 | $4.96 | $5.02 | $4.68 | 33,080,810 |
| 2017-01-03 | $4.93 | $5.05 | $4.90 | $5.02 | $4.68 | 49,129,090 |
| 2017-01-02 | $4.91 | $4.91 | $4.91 | $4.91 | $4.58 | 0 |
| 2016-12-30 | $4.92 | $4.95 | $4.87 | $4.91 | $4.58 | 30,835,030 |
| 2016-12-29 | $4.95 | $4.97 | $4.88 | $4.92 | $4.59 | 31,178,450 |
| 2016-12-28 | $5.02 | $5.10 | $4.93 | $4.97 | $4.63 | 58,147,110 |
| 2016-12-27 | $5.10 | $5.19 | $5.03 | $5.05 | $4.71 | 79,567,160 |
| 2016-12-26 | $4.92 | $5.04 | $4.83 | $5.03 | $4.69 | 47,045,690 |
| 2016-12-23 | $4.97 | $5.09 | $4.89 | $4.94 | $4.60 | 75,664,930 |
| 2016-12-22 | $4.87 | $5.00 | $4.83 | $4.98 | $4.64 | 56,349,190 |
| 2016-12-21 | $4.87 | $4.91 | $4.83 | $4.89 | $4.56 | 41,444,650 |
| 2016-12-20 | $4.95 | $4.96 | $4.82 | $4.86 | $4.53 | 53,705,230 |
| 2016-12-19 | $5.09 | $5.10 | $4.97 | $4.98 | $4.64 | 73,023,960 |
| 2016-12-16 | $5.02 | $5.16 | $4.99 | $5.09 | $4.74 | 122,600,850 |
| 2016-12-15 | $4.85 | $5.11 | $4.81 | $5.07 | $4.73 | 132,215,440 |
| 2016-12-14 | $4.96 | $5.03 | $4.86 | $4.88 | $4.55 | 68,989,170 |
| 2016-12-13 | $4.78 | $4.97 | $4.72 | $4.96 | $4.62 | 98,004,640 |
| 2016-12-12 | $5.01 | $5.12 | $4.78 | $4.82 | $4.49 | 152,278,130 |
| 2016-12-09 | $4.95 | $5.28 | $4.91 | $5.06 | $4.72 | 180,907,600 |
| 2016-12-08 | $5.26 | $5.29 | $4.98 | $5.02 | $4.68 | 188,840,290 |
| 2016-12-07 | $4.76 | $5.20 | $4.73 | $5.13 | $4.78 | 247,890,230 |
| 2016-12-06 | $4.74 | $4.79 | $4.64 | $4.77 | $4.45 | 63,758,260 |
| 2016-12-05 | $4.51 | $4.78 | $4.50 | $4.75 | $4.43 | 119,390,970 |
| 2016-12-02 | $4.61 | $4.62 | $4.52 | $4.53 | $4.22 | 32,112,050 |
| 2016-12-01 | $4.58 | $4.65 | $4.56 | $4.61 | $4.30 | 32,408,670 |
| 2016-11-30 | $4.61 | $4.63 | $4.56 | $4.59 | $4.28 | 42,866,360 |
| 2016-11-29 | $4.74 | $4.85 | $4.63 | $4.65 | $4.33 | 94,139,560 |
| 2016-11-28 | $4.66 | $4.70 | $4.63 | $4.68 | $4.36 | 47,421,160 |
| 2016-11-25 | $4.60 | $4.69 | $4.59 | $4.68 | $4.36 | 61,437,260 |
| 2016-11-24 | $4.59 | $4.63 | $4.57 | $4.60 | $4.29 | 33,445,470 |
| 2016-11-23 | $4.62 | $4.65 | $4.57 | $4.61 | $4.30 | 37,270,530 |
| 2016-11-22 | $4.55 | $4.62 | $4.54 | $4.62 | $4.31 | 39,222,380 |
| 2016-11-21 | $4.53 | $4.57 | $4.53 | $4.54 | $4.23 | 27,959,270 |
| 2016-11-18 | $4.57 | $4.59 | $4.52 | $4.53 | $4.22 | 25,972,320 |
| 2016-11-17 | $4.58 | $4.61 | $4.55 | $4.57 | $4.26 | 38,648,970 |
| 2016-11-16 | $4.61 | $4.70 | $4.60 | $4.62 | $4.31 | 67,584,300 |
| 2016-11-15 | $4.54 | $4.67 | $4.52 | $4.62 | $4.31 | 71,671,070 |
| 2016-11-14 | $4.50 | $4.56 | $4.50 | $4.53 | $4.22 | 44,277,070 |
| 2016-11-11 | $4.50 | $4.53 | $4.49 | $4.51 | $4.20 | 37,024,920 |
| 2016-11-10 | $4.48 | $4.51 | $4.48 | $4.50 | $4.19 | 28,616,120 |
| 2016-11-09 | $4.50 | $4.51 | $4.44 | $4.47 | $4.17 | 27,005,080 |
| 2016-11-08 | $4.48 | $4.51 | $4.45 | $4.50 | $4.19 | 33,301,800 |
| 2016-11-07 | $4.47 | $4.49 | $4.45 | $4.46 | $4.16 | 20,833,180 |
| 2016-11-04 | $4.50 | $4.51 | $4.47 | $4.47 | $4.17 | 19,502,580 |
| 2016-11-03 | $4.48 | $4.51 | $4.47 | $4.50 | $4.19 | 21,984,560 |
| 2016-11-02 | $4.51 | $4.53 | $4.48 | $4.48 | $4.18 | 22,782,800 |
| 2016-11-01 | $4.49 | $4.55 | $4.49 | $4.52 | $4.21 | 26,505,490 |
| 2016-10-31 | $4.49 | $4.50 | $4.46 | $4.49 | $4.19 | 0 |
| 2016-10-28 | $4.47 | $4.51 | $4.45 | $4.49 | $4.19 | 32,545,920 |
| 2016-10-27 | $4.46 | $4.47 | $4.44 | $4.46 | $4.16 | 13,268,140 |
| 2016-10-26 | $4.48 | $4.50 | $4.44 | $4.46 | $4.16 | 38,490,130 |
| 2016-10-25 | $4.51 | $4.51 | $4.48 | $4.49 | $4.19 | 16,864,520 |
| 2016-10-24 | $4.46 | $4.52 | $4.45 | $4.50 | $4.19 | 31,866,220 |
| 2016-10-21 | $4.50 | $4.50 | $4.43 | $4.45 | $4.15 | 32,296,200 |
| 2016-10-20 | $4.49 | $4.51 | $4.46 | $4.49 | $4.19 | 16,141,080 |
| 2016-10-19 | $4.52 | $4.53 | $4.48 | $4.49 | $4.19 | 22,682,100 |
| 2016-10-18 | $4.48 | $4.53 | $4.46 | $4.52 | $4.21 | 27,207,630 |
| 2016-10-17 | $4.54 | $4.55 | $4.46 | $4.48 | $4.18 | 28,379,390 |
| 2016-10-14 | $4.54 | $4.55 | $4.50 | $4.52 | $4.21 | 16,750,200 |
| 2016-10-13 | $4.54 | $4.57 | $4.51 | $4.55 | $4.24 | 14,828,570 |
| 2016-10-12 | $4.53 | $4.56 | $4.49 | $4.54 | $4.23 | 20,634,080 |
| 2016-10-11 | $4.53 | $4.60 | $4.51 | $4.55 | $4.24 | 29,931,650 |
| 2016-10-10 | $4.47 | $4.53 | $4.47 | $4.51 | $4.20 | 28,915,140 |
| 2016-10-07 | $4.46 | $4.46 | $4.46 | $4.46 | $4.16 | 0 |
| 2016-10-06 | $4.46 | $4.46 | $4.46 | $4.46 | $4.16 | 0 |
| 2016-10-05 | $4.46 | $4.46 | $4.46 | $4.46 | $4.16 | 0 |
| 2016-10-04 | $4.46 | $4.46 | $4.46 | $4.46 | $4.16 | 0 |
| 2016-10-03 | $4.46 | $4.46 | $4.46 | $4.46 | $4.16 | 0 |
| 2016-09-30 | $4.47 | $4.49 | $4.44 | $4.46 | $4.16 | 20,283,020 |
| 2016-09-29 | $4.47 | $4.51 | $4.44 | $4.46 | $4.16 | 22,651,250 |
| 2016-09-28 | $4.51 | $4.52 | $4.45 | $4.47 | $4.17 | 21,120,210 |
| 2016-09-27 | $4.46 | $4.50 | $4.43 | $4.49 | $4.19 | 22,258,180 |
| 2016-09-26 | $4.62 | $4.63 | $4.45 | $4.46 | $4.16 | 42,382,090 |
| 2016-09-23 | $4.59 | $4.68 | $4.56 | $4.63 | $4.32 | 29,286,890 |
| 2016-09-22 | $4.60 | $4.63 | $4.57 | $4.58 | $4.27 | 33,723,150 |
| 2016-09-21 | $4.55 | $4.60 | $4.53 | $4.58 | $4.27 | 20,959,790 |
| 2016-09-20 | $4.62 | $4.63 | $4.55 | $4.58 | $4.27 | 20,150,660 |
| 2016-09-19 | $4.53 | $4.59 | $4.53 | $4.57 | $4.26 | 21,844,810 |
| 2016-09-16 | $4.53 | $4.53 | $4.53 | $4.53 | $4.22 | 0 |
| 2016-09-15 | $4.53 | $4.53 | $4.53 | $4.53 | $4.22 | 0 |
| 2016-09-14 | $4.51 | $4.58 | $4.49 | $4.53 | $4.22 | 27,497,040 |
| 2016-09-13 | $4.49 | $4.55 | $4.46 | $4.53 | $4.22 | 17,523,460 |
| 2016-09-12 | $4.46 | $4.51 | $4.41 | $4.50 | $4.19 | 34,303,570 |
| 2016-09-09 | $4.61 | $4.61 | $4.48 | $4.52 | $4.21 | 46,967,100 |
| 2016-09-08 | $4.60 | $4.63 | $4.57 | $4.59 | $4.28 | 17,983,770 |
| 2016-09-07 | $4.62 | $4.66 | $4.59 | $4.60 | $4.29 | 28,585,250 |
| 2016-09-06 | $4.62 | $4.64 | $4.54 | $4.62 | $4.31 | 28,228,020 |
| 2016-09-05 | $4.59 | $4.64 | $4.56 | $4.60 | $4.29 | 16,167,100 |
| 2016-09-02 | $4.63 | $4.65 | $4.57 | $4.58 | $4.27 | 23,879,340 |
| 2016-09-01 | $4.69 | $4.74 | $4.63 | $4.64 | $4.33 | 25,318,450 |
| 2016-08-31 | $4.66 | $4.70 | $4.64 | $4.69 | $4.37 | 26,291,230 |
| 2016-08-30 | $4.66 | $4.71 | $4.65 | $4.66 | $4.34 | 22,156,390 |
| 2016-08-29 | $4.66 | $4.72 | $4.65 | $4.66 | $4.34 | 23,619,470 |
| 2016-08-26 | $4.72 | $4.75 | $4.64 | $4.66 | $4.34 | 45,021,550 |
| 2016-08-25 | $4.74 | $4.74 | $4.66 | $4.72 | $4.40 | 26,412,560 |
| 2016-08-24 | $4.76 | $4.84 | $4.71 | $4.75 | $4.43 | 41,474,290 |
| 2016-08-23 | $4.67 | $4.98 | $4.65 | $4.81 | $4.48 | 88,103,150 |
| 2016-08-22 | $4.76 | $4.76 | $4.64 | $4.68 | $4.36 | 34,913,080 |
| 2016-08-19 | $4.78 | $4.78 | $4.71 | $4.74 | $4.42 | 24,949,660 |
| 2016-08-18 | $4.77 | $4.82 | $4.75 | $4.77 | $4.45 | 25,752,740 |
| 2016-08-17 | $4.78 | $4.82 | $4.75 | $4.79 | $4.46 | 35,911,570 |
| 2016-08-16 | $4.85 | $4.85 | $4.74 | $4.78 | $4.46 | 60,384,770 |
| 2016-08-15 | $4.81 | $4.93 | $4.72 | $4.84 | $4.51 | 109,481,360 |
| 2016-08-12 | $4.56 | $4.88 | $4.54 | $4.81 | $4.48 | 122,607,750 |
| 2016-08-11 | $4.54 | $4.64 | $4.52 | $4.58 | $4.27 | 80,230,500 |
| 2016-08-10 | $4.53 | $4.56 | $4.49 | $4.50 | $4.19 | 31,773,190 |
| 2016-08-09 | $4.51 | $4.55 | $4.47 | $4.54 | $4.23 | 25,542,560 |
| 2016-08-08 | $4.50 | $4.52 | $4.42 | $4.51 | $4.20 | 41,294,960 |
| 2016-08-05 | $4.57 | $4.60 | $4.48 | $4.50 | $4.19 | 35,111,670 |
| 2016-08-04 | $4.59 | $4.62 | $4.52 | $4.58 | $4.27 | 30,927,490 |
| 2016-08-03 | $4.59 | $4.60 | $4.52 | $4.57 | $4.26 | 24,424,580 |
| 2016-08-02 | $4.59 | $4.66 | $4.51 | $4.57 | $4.26 | 32,284,290 |
| 2016-08-01 | $4.66 | $4.66 | $4.54 | $4.60 | $4.29 | 59,715,650 |
| 2016-07-29 | $4.53 | $4.71 | $4.48 | $4.67 | $4.35 | 116,087,330 |
| 2016-07-28 | $4.36 | $4.59 | $4.35 | $4.53 | $4.22 | 105,170,090 |
| 2016-07-27 | $4.43 | $4.50 | $4.27 | $4.40 | $4.10 | 66,915,290 |
| 2016-07-26 | $4.37 | $4.41 | $4.34 | $4.41 | $4.11 | 32,028,280 |
| 2016-07-25 | $4.38 | $4.42 | $4.33 | $4.37 | $4.07 | 28,260,750 |
| 2016-07-22 | $4.51 | $4.52 | $4.33 | $4.35 | $4.05 | 62,093,110 |
| 2016-07-21 | $4.53 | $4.57 | $4.48 | $4.50 | $4.19 | 28,694,290 |
| 2016-07-20 | $4.51 | $4.58 | $4.47 | $4.53 | $4.22 | 60,202,090 |
| 2016-07-19 | $4.47 | $4.51 | $4.42 | $4.47 | $4.17 | 34,496,330 |
| 2016-07-18 | $4.46 | $4.54 | $4.43 | $4.45 | $4.15 | 38,869,680 |
| 2016-07-15 | $4.46 | $4.49 | $4.43 | $4.44 | $4.14 | 27,393,720 |
| 2016-07-14 | $4.48 | $4.50 | $4.43 | $4.46 | $4.16 | 28,743,420 |
| 2016-07-13 | $4.42 | $4.55 | $4.42 | $4.48 | $4.18 | 57,608,930 |
| 2016-07-12 | $4.36 | $4.43 | $4.32 | $4.42 | $4.12 | 57,461,800 |
| 2016-07-11 | $4.33 | $4.40 | $4.31 | $4.33 | $4.04 | 47,114,710 |
| 2016-07-08 | $4.40 | $4.42 | $4.32 | $4.33 | $4.04 | 59,249,820 |
| 2016-07-07 | $4.17 | $4.49 | $4.17 | $4.41 | $4.11 | 154,656,980 |
| 2016-07-06 | $4.17 | $4.19 | $4.13 | $4.17 | $3.89 | 34,900,430 |
| 2016-07-05 | $4.19 | $4.22 | $4.16 | $4.18 | $3.90 | 35,176,810 |
| 2016-07-04 | $4.12 | $4.21 | $4.11 | $4.18 | $3.90 | 42,178,750 |
| 2016-07-01 | $4.14 | $4.14 | $4.10 | $4.12 | $3.84 | 18,302,430 |
| 2016-06-30 | $4.14 | $4.15 | $4.11 | $4.13 | $3.85 | 19,371,420 |
| 2016-06-29 | $4.17 | $4.17 | $4.11 | $4.14 | $3.86 | 39,992,920 |
| 2016-06-28 | $4.09 | $4.21 | $4.09 | $4.17 | $3.89 | 63,259,350 |
| 2016-06-27 | $4.03 | $4.07 | $4.02 | $4.07 | $3.79 | 33,656,720 |
| 2016-06-24 | $4.02 | $4.06 | $3.95 | $4.05 | $3.78 | 44,959,340 |
| 2016-06-23 | $4.02 | $4.05 | $4.01 | $4.04 | $3.77 | 29,232,180 |
| 2016-06-22 | $4.01 | $4.04 | $4.00 | $4.03 | $3.76 | 18,462,990 |
| 2016-06-21 | $4.05 | $4.06 | $4.00 | $4.02 | $3.75 | 23,858,610 |
| 2016-06-20 | $4.06 | $4.07 | $4.02 | $4.03 | $3.76 | 25,333,120 |
| 2016-06-17 | $4.05 | $4.09 | $4.01 | $4.05 | $3.78 | 21,253,270 |
| 2016-06-16 | $4.09 | $4.09 | $4.03 | $4.05 | $3.78 | 21,951,700 |
| 2016-06-15 | $4.01 | $4.10 | $4.00 | $4.10 | $3.82 | 40,657,380 |
| 2016-06-14 | $4.05 | $4.10 | $3.99 | $4.04 | $3.77 | 29,226,540 |
| 2016-06-13 | $4.16 | $4.16 | $4.04 | $4.05 | $3.78 | 30,698,020 |
| 2016-06-10 | $4.18 | $4.18 | $4.18 | $4.18 | $3.90 | 0 |
| 2016-06-09 | $4.18 | $4.18 | $4.18 | $4.18 | $3.90 | 0 |
| 2016-06-08 | $4.21 | $4.21 | $4.16 | $4.18 | $3.90 | 21,224,100 |
| 2016-06-07 | $4.21 | $4.21 | $4.16 | $4.21 | $3.92 | 25,123,950 |
| 2016-06-06 | $4.25 | $4.25 | $4.18 | $4.20 | $3.91 | 47,616,830 |
| 2016-06-03 | $4.34 | $4.34 | $4.27 | $4.28 | $3.99 | 36,660,180 |
| 2016-06-02 | $8.67 | $8.72 | $8.61 | $8.69 | $3.98 | 21,805,280 |
| 2016-06-01 | $8.65 | $8.65 | $8.65 | $8.65 | $3.96 | 0 |
| 2016-05-31 | $8.40 | $8.66 | $8.40 | $8.65 | $3.96 | 28,502,860 |
| 2016-05-30 | $8.29 | $8.52 | $8.29 | $8.39 | $3.84 | 21,335,640 |
| 2016-05-27 | $8.22 | $8.29 | $8.21 | $8.24 | $3.77 | 6,773,260 |
| 2016-05-26 | $8.27 | $8.30 | $8.16 | $8.25 | $3.78 | 10,859,260 |
| 2016-05-25 | $8.32 | $8.36 | $8.24 | $8.27 | $3.79 | 7,043,640 |
| 2016-05-24 | $8.36 | $8.38 | $8.21 | $8.29 | $3.80 | 8,256,370 |
| 2016-05-23 | $8.29 | $8.38 | $8.26 | $8.34 | $3.82 | 10,293,750 |
| 2016-05-20 | $8.27 | $8.30 | $8.20 | $8.28 | $3.79 | 9,475,890 |
| 2016-05-19 | $8.30 | $8.37 | $8.24 | $8.26 | $3.78 | 8,606,510 |
| 2016-05-18 | $8.29 | $8.35 | $8.18 | $8.32 | $3.81 | 15,788,970 |
| 2016-05-17 | $8.42 | $8.44 | $8.28 | $8.31 | $3.81 | 10,682,480 |
| 2016-05-16 | $8.31 | $8.42 | $8.19 | $8.38 | $3.84 | 10,575,970 |
| 2016-05-13 | $8.35 | $8.54 | $8.27 | $8.34 | $3.82 | 11,516,390 |
| 2016-05-12 | $8.40 | $8.40 | $8.26 | $8.37 | $3.83 | 12,376,110 |
| 2016-05-11 | $8.42 | $8.57 | $8.40 | $8.47 | $3.88 | 18,186,810 |
| 2016-05-10 | $8.35 | $8.48 | $8.30 | $8.41 | $3.85 | 10,508,600 |
| 2016-05-09 | $8.48 | $8.49 | $8.20 | $8.38 | $3.84 | 28,459,390 |
| 2016-05-06 | $8.76 | $8.80 | $8.43 | $8.46 | $3.88 | 23,135,630 |
| 2016-05-05 | $8.71 | $8.75 | $8.63 | $8.73 | $4.00 | 14,853,280 |
| 2016-05-04 | $8.78 | $8.93 | $8.65 | $8.73 | $4.00 | 27,656,260 |
| 2016-05-03 | $8.52 | $8.91 | $8.50 | $8.83 | $4.04 | 31,971,870 |
| 2016-05-02 | $8.52 | $8.52 | $8.52 | $8.52 | $3.90 | 0 |
| 2016-04-29 | $8.34 | $8.61 | $8.34 | $8.52 | $3.90 | 22,219,270 |
| 2016-04-28 | $8.40 | $8.45 | $8.24 | $8.34 | $3.82 | 15,533,570 |
| 2016-04-27 | $8.35 | $8.37 | $8.21 | $8.26 | $3.78 | 9,300,900 |
| 2016-04-26 | $8.31 | $8.40 | $8.22 | $8.35 | $3.82 | 17,474,980 |
| 2016-04-25 | $8.39 | $8.40 | $8.12 | $8.30 | $3.80 | 23,387,720 |
| 2016-04-22 | $8.31 | $8.41 | $8.30 | $8.39 | $3.84 | 9,837,150 |
| 2016-04-21 | $8.32 | $8.46 | $8.31 | $8.34 | $3.82 | 11,622,460 |
| 2016-04-20 | $8.79 | $8.83 | $8.28 | $8.38 | $3.84 | 26,557,590 |
| 2016-04-19 | $8.76 | $8.90 | $8.71 | $8.76 | $4.01 | 16,693,410 |
| 2016-04-18 | $8.78 | $8.85 | $8.62 | $8.76 | $4.01 | 15,634,630 |
| 2016-04-15 | $8.88 | $8.89 | $8.77 | $8.80 | $4.03 | 17,924,850 |
| 2016-04-14 | $8.87 | $8.88 | $8.69 | $8.79 | $4.03 | 17,284,770 |
| 2016-04-13 | $8.68 | $8.85 | $8.67 | $8.81 | $4.04 | 26,815,090 |
| 2016-04-12 | $8.76 | $8.80 | $8.59 | $8.65 | $3.96 | 15,527,310 |
| 2016-04-11 | $8.70 | $8.97 | $8.70 | $8.81 | $4.04 | 29,885,390 |
| 2016-04-08 | $8.63 | $8.68 | $8.41 | $8.55 | $3.92 | 24,356,020 |
| 2016-04-07 | $8.91 | $8.92 | $8.65 | $8.66 | $3.97 | 24,455,430 |
| 2016-04-06 | $8.83 | $8.94 | $8.79 | $8.87 | $4.06 | 14,877,860 |
| 2016-04-05 | $8.81 | $8.95 | $8.70 | $8.90 | $4.08 | 29,097,580 |
| 2016-04-04 | $8.83 | $8.83 | $8.83 | $8.83 | $4.04 | 0 |
| 2016-04-01 | $8.93 | $8.96 | $8.65 | $8.83 | $4.04 | 22,825,220 |
| 2016-03-31 | $9.06 | $9.06 | $8.93 | $8.95 | $4.10 | 22,474,830 |
| 2016-03-30 | $8.87 | $9.08 | $8.87 | $9.00 | $4.12 | 34,581,390 |
| 2016-03-29 | $8.94 | $9.06 | $8.75 | $8.82 | $4.04 | 31,502,830 |
| 2016-03-28 | $8.83 | $9.24 | $8.83 | $9.02 | $4.13 | 57,027,710 |
| 2016-03-25 | $8.75 | $8.98 | $8.73 | $8.87 | $4.06 | 46,990,870 |
| 2016-03-24 | $8.61 | $8.77 | $8.52 | $8.66 | $3.97 | 36,514,850 |
| 2016-03-23 | $8.54 | $8.68 | $8.46 | $8.66 | $3.97 | 30,047,840 |
| 2016-03-22 | $8.59 | $8.73 | $8.50 | $8.54 | $3.91 | 36,708,410 |
| 2016-03-21 | $8.59 | $8.67 | $8.46 | $8.65 | $3.96 | 47,688,530 |
| 2016-03-18 | $8.31 | $8.73 | $8.30 | $8.54 | $3.91 | 47,022,000 |
| 2016-03-17 | $8.18 | $8.35 | $8.15 | $8.33 | $3.82 | 28,155,780 |
| 2016-03-16 | $8.25 | $8.30 | $8.14 | $8.15 | $3.73 | 17,639,800 |
| 2016-03-15 | $8.30 | $8.42 | $8.23 | $8.27 | $3.79 | 36,626,620 |
| 2016-03-14 | $8.05 | $8.19 | $8.01 | $8.13 | $3.72 | 27,663,190 |
| 2016-03-11 | $7.91 | $8.00 | $7.82 | $7.99 | $3.66 | 14,017,000 |
| 2016-03-10 | $8.00 | $8.14 | $7.90 | $7.94 | $3.64 | 20,461,560 |
| 2016-03-09 | $8.00 | $8.08 | $7.92 | $7.99 | $3.66 | 17,308,390 |
| 2016-03-08 | $8.04 | $8.10 | $7.85 | $8.09 | $3.71 | 26,337,480 |
| 2016-03-07 | $8.06 | $8.14 | $7.98 | $8.05 | $3.69 | 29,105,130 |
| 2016-03-04 | $8.23 | $8.33 | $7.90 | $8.01 | $3.67 | 32,215,850 |
| 2016-03-03 | $8.33 | $8.44 | $8.25 | $8.26 | $3.78 | 28,995,630 |
| 2016-03-02 | $8.01 | $8.37 | $8.01 | $8.34 | $3.82 | 40,617,260 |
| 2016-03-01 | $7.90 | $8.24 | $7.85 | $8.15 | $3.73 | 32,220,580 |
| 2016-02-29 | $7.88 | $8.00 | $7.54 | $7.95 | $3.64 | 37,291,060 |
| 2016-02-26 | $7.77 | $8.03 | $7.69 | $8.01 | $3.67 | 36,945,290 |
| 2016-02-25 | $8.20 | $8.23 | $7.62 | $7.65 | $3.50 | 45,756,380 |
| 2016-02-24 | $8.19 | $8.29 | $8.07 | $8.23 | $3.77 | 28,175,820 |
| 2016-02-23 | $8.36 | $8.38 | $8.14 | $8.24 | $3.77 | 38,274,040 |
| 2016-02-22 | $8.53 | $8.60 | $8.28 | $8.48 | $3.88 | 96,518,480 |
| 2016-02-19 | $8.32 | $8.69 | $8.24 | $8.49 | $3.89 | 32,876,300 |
| 2016-02-18 | $8.45 | $8.49 | $8.27 | $8.33 | $3.82 | 33,779,600 |
| 2016-02-17 | $8.35 | $8.50 | $8.24 | $8.46 | $3.88 | 43,721,850 |
| 2016-02-16 | $7.82 | $8.48 | $7.81 | $8.46 | $3.88 | 51,164,890 |
| 2016-02-15 | $7.61 | $7.83 | $7.60 | $7.75 | $3.55 | 13,768,160 |
| 2016-02-12 | $7.84 | $7.84 | $7.84 | $7.84 | $3.59 | 0 |
| 2016-02-11 | $7.84 | $7.84 | $7.84 | $7.84 | $3.59 | 0 |
| 2016-02-10 | $7.84 | $7.84 | $7.84 | $7.84 | $3.59 | 0 |
| 2016-02-09 | $7.84 | $7.84 | $7.84 | $7.84 | $3.59 | 0 |
| 2016-02-08 | $7.84 | $7.84 | $7.84 | $7.84 | $3.59 | 0 |
| 2016-02-05 | $7.98 | $8.05 | $7.83 | $7.84 | $3.59 | 13,141,030 |
| 2016-02-04 | $7.70 | $8.17 | $7.70 | $8.03 | $3.68 | 30,471,540 |
| 2016-02-03 | $7.72 | $7.76 | $7.61 | $7.73 | $3.54 | 13,553,620 |
| 2016-02-02 | $7.56 | $7.86 | $7.56 | $7.80 | $3.57 | 21,285,900 |
| 2016-02-01 | $7.77 | $7.85 | $7.55 | $7.67 | $3.51 | 13,610,280 |
| 2016-01-29 | $7.54 | $7.86 | $7.50 | $7.77 | $3.56 | 19,930,630 |
| 2016-01-28 | $7.64 | $7.84 | $7.45 | $7.48 | $3.43 | 19,584,800 |
| 2016-01-27 | $7.72 | $7.89 | $7.46 | $7.73 | $3.54 | 37,262,460 |
| 2016-01-26 | $8.23 | $8.40 | $7.60 | $7.66 | $3.51 | 30,558,130 |
| 2016-01-25 | $8.29 | $8.36 | $8.18 | $8.34 | $3.82 | 18,121,880 |
| 2016-01-22 | $8.10 | $8.29 | $7.98 | $8.23 | $3.77 | 21,977,510 |
| 2016-01-21 | $8.12 | $8.31 | $8.02 | $8.04 | $3.68 | 21,614,130 |
| 2016-01-20 | $8.44 | $8.44 | $8.21 | $8.25 | $3.78 | 25,008,690 |
| 2016-01-19 | $8.17 | $8.50 | $8.12 | $8.43 | $3.86 | 29,250,840 |
| 2016-01-18 | $8.00 | $8.26 | $7.96 | $8.17 | $3.74 | 17,551,840 |
| 2016-01-15 | $8.38 | $8.39 | $8.03 | $8.10 | $3.71 | 20,769,240 |
| 2016-01-14 | $8.01 | $8.46 | $7.95 | $8.40 | $3.85 | 27,046,190 |
| 2016-01-13 | $8.66 | $8.73 | $8.19 | $8.24 | $3.77 | 24,412,020 |
| 2016-01-12 | $8.78 | $8.88 | $8.58 | $8.61 | $3.94 | 24,917,020 |
| 2016-01-11 | $9.00 | $9.19 | $8.67 | $8.68 | $3.98 | 36,147,200 |
| 2016-01-08 | $9.12 | $9.28 | $8.68 | $9.09 | $4.16 | 38,963,230 |
| 2016-01-07 | $9.30 | $9.32 | $8.75 | $8.84 | $4.05 | 9,462,100 |
| 2016-01-06 | $9.23 | $9.48 | $9.23 | $9.43 | $4.32 | 34,533,540 |
| 2016-01-05 | $8.71 | $9.38 | $8.71 | $9.19 | $4.21 | 50,494,490 |
| 2016-01-04 | $10.03 | $10.04 | $9.18 | $9.20 | $4.21 | 40,057,910 |
| 2016-01-01 | $10.10 | $10.10 | $10.10 | $10.10 | $4.63 | 0 |
| 2015-12-31 | $10.34 | $10.51 | $10.08 | $10.10 | $4.63 | 58,016,800 |
| 2015-12-30 | $10.40 | $10.45 | $10.25 | $10.33 | $4.73 | 27,900,730 |
| 2015-12-29 | $10.18 | $10.54 | $10.12 | $10.50 | $4.81 | 60,300,890 |
| 2015-12-28 | $10.20 | $10.28 | $10.01 | $10.27 | $4.70 | 43,105,780 |
| 2015-12-25 | $10.21 | $10.29 | $10.06 | $10.16 | $4.65 | 32,355,690 |
| 2015-12-24 | $10.33 | $10.42 | $10.18 | $10.25 | $4.69 | 23,731,480 |
| 2015-12-23 | $10.51 | $10.65 | $10.30 | $10.32 | $4.73 | 35,174,790 |
| 2015-12-22 | $10.60 | $10.60 | $10.37 | $10.46 | $4.79 | 34,372,280 |
| 2015-12-21 | $10.42 | $10.64 | $10.34 | $10.58 | $4.85 | 46,972,950 |
| 2015-12-18 | $10.50 | $10.78 | $10.28 | $10.47 | $4.80 | 54,989,610 |
| 2015-12-17 | $9.93 | $10.63 | $9.92 | $10.50 | $4.81 | 92,407,710 |
| 2015-12-16 | $9.92 | $9.98 | $9.85 | $9.90 | $4.53 | 20,642,820 |
| 2015-12-15 | $9.85 | $10.06 | $9.81 | $9.92 | $4.54 | 35,052,250 |
| 2015-12-14 | $9.56 | $9.74 | $9.45 | $9.74 | $4.46 | 23,484,430 |
| 2015-12-11 | $9.70 | $9.72 | $9.56 | $9.62 | $4.41 | 18,646,930 |
| 2015-12-10 | $9.92 | $9.95 | $9.70 | $9.73 | $4.46 | 29,436,150 |
| 2015-12-09 | $9.74 | $10.05 | $9.74 | $9.90 | $4.53 | 34,808,080 |
| 2015-12-08 | $9.92 | $9.99 | $9.71 | $9.73 | $4.46 | 24,630,830 |
| 2015-12-07 | $9.92 | $10.09 | $9.85 | $9.98 | $4.57 | 21,456,220 |
| 2015-12-04 | $9.92 | $10.06 | $9.87 | $9.92 | $4.54 | 25,201,110 |
| 2015-12-03 | $9.86 | $10.15 | $9.85 | $10.07 | $4.61 | 31,376,860 |
| 2015-12-02 | $9.75 | $9.95 | $9.54 | $9.93 | $4.55 | 36,884,980 |
| 2015-12-01 | $9.70 | $9.80 | $9.56 | $9.74 | $4.46 | 27,929,080 |
| 2015-11-30 | $9.85 | $10.01 | $9.23 | $9.69 | $4.44 | 51,567,540 |
| 2015-11-27 | $10.45 | $10.45 | $9.74 | $9.89 | $4.53 | 55,314,800 |
| 2015-11-26 | $10.75 | $10.77 | $10.47 | $10.48 | $4.80 | 42,091,390 |
| 2015-11-25 | $10.54 | $10.76 | $10.50 | $10.69 | $4.90 | 50,408,330 |
| 2015-11-24 | $10.48 | $10.55 | $10.35 | $10.51 | $4.81 | 29,873,200 |
| 2015-11-23 | $10.60 | $10.62 | $10.46 | $10.47 | $4.80 | 38,763,070 |
| 2015-11-20 | $10.42 | $10.64 | $10.34 | $10.55 | $4.83 | 50,169,280 |
| 2015-11-19 | $10.30 | $10.43 | $10.27 | $10.41 | $4.77 | 44,385,030 |
| 2015-11-18 | $10.47 | $10.49 | $10.26 | $10.30 | $4.72 | 39,805,370 |
| 2015-11-17 | $10.60 | $10.70 | $10.45 | $10.47 | $4.80 | 55,271,440 |
| 2015-11-16 | $10.31 | $10.58 | $10.20 | $10.57 | $4.84 | 50,575,440 |
| 2015-11-13 | $10.70 | $10.74 | $10.45 | $10.49 | $4.80 | 75,887,870 |
| 2015-11-12 | $11.09 | $11.09 | $10.68 | $10.80 | $4.95 | 77,041,200 |
| 2015-11-11 | $11.21 | $11.21 | $10.97 | $11.09 | $5.08 | 65,768,680 |
| 2015-11-10 | $11.23 | $11.49 | $11.01 | $11.20 | $5.13 | 101,442,970 |
| 2015-11-09 | $11.10 | $11.19 | $10.90 | $11.15 | $5.11 | 84,338,580 |
| 2015-11-06 | $11.19 | $11.34 | $11.03 | $11.22 | $5.14 | 82,914,510 |
| 2015-11-05 | $10.98 | $11.23 | $10.84 | $11.10 | $5.08 | 91,056,400 |
| 2015-11-04 | $10.50 | $10.97 | $10.47 | $10.93 | $5.01 | 66,348,780 |
| 2015-11-03 | $10.61 | $10.68 | $10.35 | $10.42 | $4.77 | 44,931,020 |
| 2015-11-02 | $10.71 | $10.98 | $10.43 | $10.57 | $4.84 | 60,420,930 |
| 2015-10-30 | $11.00 | $11.18 | $10.75 | $10.95 | $5.02 | 64,586,770 |
| 2015-10-29 | $11.02 | $11.24 | $10.75 | $11.04 | $5.06 | 76,180,780 |
| 2015-10-28 | $11.29 | $11.47 | $11.00 | $11.04 | $5.06 | 70,560,130 |
| 2015-10-27 | $11.12 | $11.34 | $10.95 | $11.29 | $5.17 | 78,646,450 |
| 2015-10-26 | $11.43 | $11.46 | $11.00 | $11.18 | $5.12 | 77,788,420 |
| 2015-10-23 | $11.31 | $11.36 | $11.07 | $11.24 | $5.15 | 79,673,700 |
| 2015-10-22 | $10.78 | $11.56 | $10.78 | $11.35 | $5.20 | 101,767,870 |
| 2015-10-21 | $11.65 | $11.70 | $10.71 | $10.83 | $4.96 | 143,413,130 |
| 2015-10-20 | $11.08 | $11.94 | $11.00 | $11.77 | $5.39 | 170,018,480 |
| 2015-10-19 | $11.45 | $11.61 | $10.87 | $11.10 | $5.08 | 113,747,990 |
| 2015-10-16 | $11.42 | $11.49 | $11.22 | $11.44 | $5.24 | 76,096,270 |
| 2015-10-15 | $11.07 | $11.58 | $11.05 | $11.37 | $5.21 | 107,345,740 |
| 2015-10-14 | $11.20 | $11.36 | $11.03 | $11.10 | $5.08 | 72,902,240 |
| 2015-10-13 | $10.84 | $11.55 | $10.79 | $11.41 | $5.23 | 126,544,590 |
| 2015-10-12 | $10.78 | $11.78 | $10.70 | $10.77 | $4.93 | 167,283,110 |
| 2015-10-09 | $10.46 | $10.97 | $10.41 | $10.74 | $4.92 | 47,406,840 |
| 2015-10-08 | $10.55 | $10.75 | $10.40 | $10.48 | $4.80 | 49,560,720 |
| 2015-10-07 | $10.15 | $10.15 | $10.15 | $10.15 | $4.65 | 0 |
| 2015-10-06 | $10.15 | $10.15 | $10.15 | $10.15 | $4.65 | 0 |
| 2015-10-05 | $10.15 | $10.15 | $10.15 | $10.15 | $4.65 | 0 |
| 2015-10-02 | $10.15 | $10.15 | $10.15 | $10.15 | $4.65 | 0 |
| 2015-10-01 | $10.15 | $10.15 | $10.15 | $10.15 | $4.65 | 0 |
| 2015-09-30 | $10.11 | $10.25 | $10.11 | $10.15 | $4.65 | 19,615,980 |
| 2015-09-29 | $10.09 | $10.25 | $10.00 | $10.05 | $4.60 | 17,023,330 |
| 2015-09-28 | $10.27 | $10.28 | $9.88 | $10.22 | $4.68 | 27,251,050 |
| 2015-09-25 | $10.38 | $10.69 | $10.07 | $10.15 | $4.65 | 33,256,510 |
| 2015-09-24 | $10.37 | $10.59 | $10.31 | $10.50 | $4.81 | 30,177,570 |
| 2015-09-23 | $10.51 | $10.59 | $10.28 | $10.35 | $4.74 | 32,373,490 |
| 2015-09-22 | $10.46 | $10.89 | $10.29 | $10.77 | $4.93 | 66,071,260 |
| 2015-09-21 | $10.00 | $10.52 | $9.91 | $10.46 | $4.79 | 43,694,120 |
| 2015-09-18 | $9.96 | $10.18 | $9.95 | $10.07 | $4.61 | 23,783,670 |
| 2015-09-17 | $10.22 | $10.45 | $9.93 | $9.94 | $4.55 | 48,416,440 |
| 2015-09-16 | $9.48 | $10.38 | $9.48 | $10.34 | $4.74 | 55,427,480 |
| 2015-09-15 | $9.85 | $10.15 | $9.40 | $9.44 | $4.32 | 38,074,000 |
| 2015-09-14 | $10.40 | $10.48 | $9.54 | $10.15 | $4.65 | 63,846,700 |
| 2015-09-11 | $10.36 | $10.66 | $10.15 | $10.31 | $4.72 | 41,229,850 |
| 2015-09-10 | $10.52 | $10.77 | $10.31 | $10.40 | $4.76 | 45,641,790 |
| 2015-09-09 | $10.56 | $11.24 | $10.43 | $10.77 | $4.93 | 98,444,260 |
| 2015-09-08 | $10.03 | $10.50 | $9.82 | $10.45 | $4.79 | 62,840,530 |
| 2015-09-07 | $10.00 | $10.56 | $9.92 | $10.07 | $4.61 | 85,898,030 |
| 2015-09-04 | $9.75 | $9.75 | $9.75 | $9.75 | $4.47 | 0 |
| 2015-09-03 | $9.75 | $9.75 | $9.75 | $9.75 | $4.47 | 0 |
| 2015-09-02 | $9.36 | $10.35 | $9.07 | $9.75 | $4.47 | 79,572,100 |
| 2015-09-01 | $10.25 | $10.29 | $9.60 | $9.74 | $4.46 | 74,430,530 |
| 2015-08-31 | $11.10 | $11.36 | $10.37 | $10.49 | $4.80 | 95,705,570 |
| 2015-08-28 | $10.88 | $11.69 | $10.46 | $11.49 | $5.26 | 170,803,800 |
| 2015-08-27 | $10.50 | $10.80 | $9.98 | $10.73 | $4.91 | 155,720,720 |
| 2015-08-26 | $9.80 | $10.62 | $9.69 | $10.39 | $4.76 | 193,952,210 |
| 2015-08-25 | $9.50 | $10.38 | $9.33 | $9.65 | $4.42 | 141,709,200 |
| 2015-08-24 | $10.58 | $10.58 | $10.03 | $10.03 | $4.59 | 133,493,690 |
| 2015-08-21 | $12.00 | $12.06 | $11.14 | $11.14 | $5.10 | 115,802,430 |
| 2015-08-20 | $13.45 | $13.62 | $12.30 | $12.38 | $5.67 | 143,071,230 |
| 2015-08-19 | $12.85 | $14.00 | $12.24 | $13.67 | $6.26 | 205,626,350 |
| 2015-08-18 | $12.80 | $14.26 | $12.51 | $13.35 | $6.11 | 268,226,540 |
| 2015-08-17 | $13.06 | $13.29 | $12.50 | $12.96 | $5.94 | 159,253,420 |
| 2015-08-14 | $13.35 | $14.56 | $13.34 | $13.59 | $6.22 | 199,909,950 |
| 2015-08-13 | $13.60 | $14.19 | $13.01 | $13.58 | $6.22 | 289,461,970 |
| 2015-08-12 | $13.46 | $13.46 | $13.46 | $13.46 | $6.17 | 26,674,900 |
| 2015-08-11 | $12.24 | $12.24 | $12.24 | $12.24 | $5.61 | 2,363,210 |
| 2015-08-10 | $11.13 | $11.13 | $11.13 | $11.13 | $5.10 | 3,281,640 |
| 2015-08-07 | $10.12 | $10.12 | $10.12 | $10.12 | $4.64 | 0 |
| 2015-08-06 | $10.12 | $10.12 | $10.12 | $10.12 | $4.64 | 0 |
| 2015-08-05 | $10.12 | $10.12 | $10.12 | $10.12 | $4.64 | 0 |
| 2015-08-04 | $10.12 | $10.12 | $10.12 | $10.12 | $4.64 | 0 |