China CITIC Bank Corporation Ltd (601998) Exchange: SHG
Data as of Aug. 22, 2025
$8.02 ($-0.06) -0.74%
China CITIC Bank Corporation Ltd - Daily Information
Click for more stock information on China CITIC Bank Corporation Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $8.08 |
| Previous Close | $8.02 |
| High | $8.08 |
| Low | $7.91 |
| Adjusted Open | $8.08 |
| Previous Adjusted Close | $8.02 |
| Adjusted High | $8.08 |
| Adjusted Low | $7.91 |
Invest in China CITIC Bank Corporation Ltd (601998)
Historical Stock Data for China CITIC Bank Corporation Ltd (601998)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $8.08 | $8.08 | $7.91 | $8.02 | $8.02 | 55,298,470 |
| 2025-08-21 | $7.99 | $8.13 | $7.95 | $8.08 | $8.08 | 60,714,460 |
| 2025-08-20 | $7.93 | $8.02 | $7.88 | $7.97 | $7.97 | 51,556,990 |
| 2025-08-19 | $7.96 | $8.00 | $7.90 | $7.95 | $7.95 | 59,702,390 |
| 2025-08-18 | $8.03 | $8.05 | $7.89 | $7.97 | $7.97 | 99,974,880 |
| 2025-08-15 | $8.26 | $8.28 | $7.96 | $8.06 | $8.06 | 87,411,410 |
| 2025-08-14 | $8.25 | $8.39 | $8.23 | $8.27 | $8.27 | 41,421,280 |
| 2025-08-13 | $8.38 | $8.40 | $8.23 | $8.25 | $8.25 | 44,803,760 |
| 2025-08-12 | $8.23 | $8.37 | $8.22 | $8.35 | $8.35 | 43,941,290 |
| 2025-08-11 | $8.37 | $8.41 | $8.22 | $8.24 | $8.24 | 51,786,980 |
| 2025-08-08 | $8.42 | $8.46 | $8.37 | $8.39 | $8.39 | 28,079,610 |
| 2025-08-07 | $8.37 | $8.42 | $8.28 | $8.42 | $8.42 | 36,826,690 |
| 2025-08-06 | $8.46 | $8.51 | $8.37 | $8.38 | $8.38 | 39,811,500 |
| 2025-08-05 | $8.22 | $8.49 | $8.21 | $8.43 | $8.43 | 68,194,470 |
| 2025-08-04 | $8.15 | $8.28 | $8.15 | $8.25 | $8.25 | 52,928,220 |
| 2025-08-01 | $8.17 | $8.25 | $8.07 | $8.19 | $8.19 | 54,602,600 |
| 2025-07-31 | $8.20 | $8.23 | $8.06 | $8.19 | $8.19 | 51,844,880 |
| 2025-07-30 | $8.15 | $8.27 | $8.11 | $8.19 | $8.19 | 55,850,130 |
| 2025-07-29 | $8.17 | $8.27 | $8.11 | $8.12 | $8.12 | 49,620,690 |
| 2025-07-28 | $8.14 | $8.31 | $8.12 | $8.18 | $8.18 | 66,269,710 |
| 2025-07-25 | $8.23 | $8.27 | $8.12 | $8.14 | $8.14 | 52,680,270 |
| 2025-07-24 | $8.44 | $8.44 | $8.21 | $8.24 | $8.24 | 82,737,060 |
| 2025-07-23 | $8.43 | $8.53 | $8.38 | $8.44 | $8.44 | 56,734,220 |
| 2025-07-22 | $8.47 | $8.53 | $8.35 | $8.41 | $8.41 | 60,199,730 |
| 2025-07-21 | $8.42 | $8.52 | $8.37 | $8.50 | $8.50 | 53,132,840 |
| 2025-07-18 | $8.48 | $8.54 | $8.45 | $8.46 | $8.46 | 43,100,340 |
| 2025-07-17 | $8.51 | $8.56 | $8.43 | $8.47 | $8.47 | 39,722,060 |
| 2025-07-16 | $8.60 | $8.64 | $8.43 | $8.56 | $8.56 | 51,579,180 |
| 2025-07-15 | $8.66 | $8.72 | $8.54 | $8.61 | $8.61 | 62,692,180 |
| 2025-07-14 | $8.54 | $8.75 | $8.53 | $8.67 | $8.67 | 79,682,950 |
| 2025-07-11 | $8.77 | $8.81 | $8.51 | $8.51 | $8.51 | 86,638,080 |
| 2025-07-10 | $8.83 | $8.89 | $8.74 | $8.74 | $8.74 | 87,750,370 |
| 2025-07-09 | $8.94 | $9.07 | $8.86 | $8.96 | $8.96 | 54,494,080 |
| 2025-07-08 | $8.97 | $9.04 | $8.81 | $8.95 | $8.95 | 50,633,660 |
| 2025-07-07 | $8.89 | $9.01 | $8.80 | $8.98 | $8.98 | 56,455,200 |
| 2025-07-04 | $8.58 | $8.90 | $8.56 | $8.89 | $8.89 | 80,859,170 |
| 2025-07-03 | $8.53 | $8.64 | $8.45 | $8.57 | $8.57 | 65,721,570 |
| 2025-07-02 | $8.60 | $8.65 | $8.51 | $8.51 | $8.51 | 58,489,750 |
| 2025-06-30 | $8.39 | $8.51 | $8.31 | $8.50 | $8.50 | 61,712,960 |
| 2025-06-27 | $8.73 | $8.77 | $8.43 | $8.46 | $8.46 | 93,289,270 |
| 2025-06-26 | $8.68 | $8.78 | $8.60 | $8.76 | $8.76 | 49,586,270 |
| 2025-06-25 | $8.60 | $8.71 | $8.49 | $8.70 | $8.70 | 77,374,850 |
| 2025-06-24 | $8.68 | $8.73 | $8.49 | $8.59 | $8.59 | 86,196,650 |
| 2025-06-23 | $8.69 | $8.72 | $8.50 | $8.69 | $8.69 | 71,587,600 |
| 2025-06-20 | $8.75 | $8.88 | $8.68 | $8.70 | $8.70 | 61,130,700 |
| 2025-06-19 | $8.65 | $8.81 | $8.60 | $8.78 | $8.78 | 47,561,740 |
| 2025-06-18 | $8.52 | $8.67 | $8.49 | $8.65 | $8.65 | 48,882,310 |
| 2025-06-17 | $8.42 | $8.57 | $8.42 | $8.50 | $8.50 | 44,553,510 |
| 2025-06-13 | $8.38 | $8.48 | $8.28 | $8.34 | $8.34 | 159,797,550 |
| 2025-06-12 | $8.43 | $8.56 | $8.35 | $8.36 | $8.36 | 58,111,970 |
| 2025-06-11 | $8.38 | $8.45 | $8.30 | $8.40 | $8.40 | 52,198,550 |
| 2025-06-10 | $8.40 | $8.51 | $8.30 | $8.34 | $8.34 | 58,740,290 |
| 2025-06-09 | $8.41 | $8.46 | $8.12 | $8.41 | $8.41 | 72,384,900 |
| 2025-06-06 | $8.35 | $8.45 | $8.33 | $8.41 | $8.41 | 48,956,390 |
| 2025-06-05 | $8.35 | $8.44 | $8.28 | $8.33 | $8.33 | 45,250,820 |
| 2025-06-04 | $8.21 | $8.39 | $8.18 | $8.36 | $8.36 | 57,311,210 |
| 2025-06-03 | $7.99 | $8.29 | $7.94 | $8.23 | $8.23 | 119,787,440 |
| 2025-05-30 | $7.71 | $7.99 | $7.70 | $7.96 | $7.96 | 76,525,300 |
| 2025-05-29 | $7.73 | $7.74 | $7.64 | $7.68 | $7.68 | 40,335,100 |
| 2025-05-28 | $7.66 | $7.76 | $7.64 | $7.72 | $7.72 | 40,466,540 |
| 2025-05-27 | $7.65 | $7.75 | $7.64 | $7.66 | $7.66 | 44,484,890 |
| 2025-05-26 | $7.78 | $7.84 | $7.61 | $7.64 | $7.64 | 53,205,650 |
| 2025-05-23 | $7.89 | $8.04 | $7.76 | $7.80 | $7.80 | 81,128,400 |
| 2025-05-22 | $7.62 | $7.90 | $7.57 | $7.89 | $7.89 | 94,905,880 |
| 2025-05-21 | $7.51 | $7.65 | $7.51 | $7.60 | $7.60 | 42,942,940 |
| 2025-05-20 | $7.53 | $7.67 | $7.49 | $7.51 | $7.51 | 49,085,630 |
| 2025-05-19 | $7.53 | $7.57 | $7.48 | $7.51 | $7.51 | 36,803,180 |
| 2025-05-16 | $7.61 | $7.62 | $7.40 | $7.53 | $7.53 | 53,852,240 |
| 2025-05-15 | $7.63 | $7.69 | $7.59 | $7.62 | $7.62 | 39,432,960 |
| 2025-05-14 | $7.61 | $7.70 | $7.56 | $7.65 | $7.65 | 60,610,330 |
| 2025-05-13 | $7.44 | $7.64 | $7.39 | $7.63 | $7.63 | 64,418,310 |
| 2025-05-12 | $7.47 | $7.51 | $7.39 | $7.45 | $7.45 | 54,086,540 |
| 2025-05-09 | $7.30 | $7.50 | $7.27 | $7.47 | $7.47 | 75,438,780 |
| 2025-05-08 | $7.20 | $7.30 | $7.20 | $7.30 | $7.30 | 44,780,730 |
| 2025-05-07 | $7.20 | $7.24 | $7.12 | $7.23 | $7.23 | 57,635,190 |
| 2025-05-06 | $7.25 | $7.25 | $7.12 | $7.14 | $7.14 | 64,230,140 |
| 2025-04-30 | $7.22 | $7.25 | $7.08 | $7.21 | $7.21 | 88,732,500 |
| 2025-04-29 | $7.32 | $7.37 | $7.20 | $7.20 | $7.20 | 42,462,710 |
| 2025-04-28 | $7.20 | $7.37 | $7.18 | $7.35 | $7.35 | 66,176,440 |
| 2025-04-25 | $7.26 | $7.31 | $7.15 | $7.20 | $7.20 | 42,249,710 |
| 2025-04-24 | $7.23 | $7.31 | $7.20 | $7.26 | $7.26 | 41,561,070 |
| 2025-04-23 | $7.29 | $7.31 | $7.20 | $7.20 | $7.20 | 40,783,950 |
| 2025-04-22 | $7.31 | $7.36 | $7.27 | $7.27 | $7.27 | 50,397,330 |
| 2025-04-21 | $7.38 | $7.47 | $7.32 | $7.32 | $7.32 | 51,797,090 |
| 2025-04-18 | $7.35 | $7.45 | $7.32 | $7.40 | $7.40 | 42,434,520 |
| 2025-04-17 | $7.31 | $7.41 | $7.17 | $7.41 | $7.41 | 67,474,670 |
| 2025-04-16 | $7.25 | $7.35 | $7.15 | $7.35 | $7.35 | 70,989,060 |
| 2025-04-15 | $7.10 | $7.26 | $7.08 | $7.22 | $7.22 | 65,253,570 |
| 2025-04-14 | $7.03 | $7.17 | $6.99 | $7.09 | $7.09 | 73,098,190 |
| 2025-04-11 | $7.07 | $7.07 | $6.90 | $7.02 | $7.02 | 75,671,850 |
| 2025-04-10 | $6.96 | $7.09 | $6.87 | $7.02 | $7.02 | 74,094,220 |
| 2025-04-09 | $6.98 | $6.98 | $6.81 | $6.92 | $6.92 | 103,660,130 |
| 2025-04-08 | $6.86 | $7.04 | $6.81 | $6.99 | $6.99 | 126,708,410 |
| 2025-04-07 | $7.05 | $7.12 | $6.62 | $6.89 | $6.89 | 117,523,530 |
| 2025-04-03 | $7.11 | $7.25 | $7.08 | $7.22 | $7.22 | 43,513,890 |
| 2025-04-02 | $7.10 | $7.24 | $7.08 | $7.17 | $7.17 | 60,387,390 |
| 2025-04-01 | $7.12 | $7.15 | $6.96 | $7.11 | $7.11 | 77,752,280 |
| 2025-03-31 | $7.15 | $7.17 | $7.05 | $7.11 | $7.11 | 61,762,800 |
| 2025-03-28 | $7.25 | $7.25 | $7.09 | $7.11 | $7.11 | 59,728,450 |
| 2025-03-27 | $7.21 | $7.33 | $7.21 | $7.25 | $7.25 | 43,135,260 |
| 2025-03-26 | $7.24 | $7.35 | $7.21 | $7.25 | $7.25 | 66,037,690 |
| 2025-03-25 | $7.34 | $7.43 | $7.23 | $7.28 | $7.28 | 97,103,890 |
| 2025-03-24 | $7.33 | $7.37 | $7.22 | $7.34 | $7.34 | 88,007,870 |
| 2025-03-21 | $7.43 | $7.49 | $7.21 | $7.21 | $7.21 | 139,556,440 |
| 2025-03-20 | $7.42 | $7.47 | $7.31 | $7.43 | $7.43 | 59,525,250 |
| 2025-03-19 | $7.29 | $7.44 | $7.27 | $7.44 | $7.44 | 62,115,580 |
| 2025-03-18 | $7.27 | $7.35 | $7.18 | $7.30 | $7.30 | 61,623,270 |
| 2025-03-17 | $7.25 | $7.32 | $7.20 | $7.27 | $7.27 | 78,106,980 |
| 2025-03-14 | $7.17 | $7.33 | $7.14 | $7.17 | $7.17 | 101,222,320 |
| 2025-03-13 | $7.07 | $7.29 | $7.02 | $7.17 | $7.17 | 107,210,230 |
| 2025-03-12 | $7.10 | $7.14 | $7.02 | $7.05 | $7.05 | 78,676,690 |
| 2025-03-11 | $6.99 | $7.12 | $6.98 | $7.07 | $7.07 | 87,402,330 |
| 2025-03-10 | $6.95 | $7.04 | $6.90 | $7.01 | $7.01 | 88,955,470 |
| 2025-03-07 | $6.90 | $7.01 | $6.85 | $7.00 | $7.00 | 88,513,720 |
| 2025-03-06 | $6.96 | $6.99 | $6.81 | $6.90 | $6.90 | 111,509,260 |
| 2025-03-05 | $6.83 | $7.02 | $6.78 | $6.99 | $6.99 | 121,847,230 |
| 2025-03-04 | $6.85 | $6.92 | $6.78 | $6.80 | $6.80 | 63,079,060 |
| 2025-03-03 | $6.89 | $6.91 | $6.80 | $6.85 | $6.85 | 112,450,700 |
| 2025-02-28 | $6.66 | $6.95 | $6.65 | $6.90 | $6.90 | 269,636,330 |
| 2025-02-27 | $6.50 | $6.70 | $6.45 | $6.69 | $6.69 | 183,418,840 |
| 2025-02-26 | $6.47 | $6.54 | $6.46 | $6.50 | $6.50 | 133,773,020 |
| 2025-02-25 | $6.55 | $6.58 | $6.46 | $6.48 | $6.48 | 123,817,610 |
| 2025-02-24 | $6.61 | $6.64 | $6.53 | $6.55 | $6.55 | 121,513,120 |
| 2025-02-20 | $6.66 | $6.70 | $6.63 | $6.64 | $6.64 | 76,381,980 |
| 2025-02-19 | $6.69 | $6.72 | $6.64 | $6.66 | $6.66 | 106,915,110 |
| 2025-02-18 | $6.57 | $6.76 | $6.56 | $6.70 | $6.70 | 218,523,890 |
| 2025-02-17 | $6.48 | $6.57 | $6.46 | $6.57 | $6.57 | 166,409,840 |
| 2025-02-14 | $6.44 | $6.49 | $6.43 | $6.47 | $6.47 | 84,679,440 |
| 2025-02-13 | $6.41 | $6.47 | $6.38 | $6.45 | $6.45 | 140,406,990 |
| 2025-02-12 | $6.48 | $6.48 | $6.39 | $6.42 | $6.42 | 132,854,100 |
| 2025-02-11 | $6.48 | $6.53 | $6.46 | $6.48 | $6.48 | 87,650,790 |
| 2025-02-10 | $6.50 | $6.51 | $6.46 | $6.47 | $6.47 | 83,596,980 |
| 2025-02-07 | $6.53 | $6.54 | $6.48 | $6.51 | $6.51 | 100,541,360 |
| 2025-02-06 | $6.55 | $6.60 | $6.50 | $6.54 | $6.54 | 70,465,550 |
| 2025-02-05 | $6.65 | $6.65 | $6.54 | $6.55 | $6.55 | 98,946,100 |
| 2025-01-27 | $6.55 | $6.66 | $6.54 | $6.64 | $6.64 | 102,563,480 |
| 2025-01-24 | $6.59 | $6.60 | $6.50 | $6.53 | $6.53 | 116,409,490 |
| 2025-01-23 | $6.56 | $6.64 | $6.54 | $6.60 | $6.60 | 128,841,870 |
| 2025-01-22 | $6.66 | $6.66 | $6.49 | $6.50 | $6.50 | 87,522,080 |
| 2025-01-21 | $6.66 | $6.68 | $6.58 | $6.65 | $6.65 | 73,544,190 |
| 2025-01-20 | $6.68 | $6.69 | $6.61 | $6.62 | $6.62 | 85,064,310 |
| 2025-01-17 | $6.76 | $6.77 | $6.65 | $6.66 | $6.66 | 70,511,450 |
| 2025-01-16 | $6.75 | $6.79 | $6.70 | $6.75 | $6.75 | 73,984,330 |
| 2025-01-15 | $6.68 | $6.87 | $6.67 | $6.75 | $6.75 | 100,063,590 |
| 2025-01-14 | $6.62 | $6.71 | $6.60 | $6.70 | $6.70 | 85,250,850 |
| 2025-01-13 | $6.74 | $6.74 | $6.57 | $6.63 | $6.63 | 63,786,720 |
| 2025-01-09 | $6.85 | $6.85 | $6.73 | $6.77 | $6.77 | 55,870,780 |
| 2025-01-08 | $6.79 | $6.93 | $6.79 | $6.85 | $6.85 | 83,477,450 |
| 2025-01-07 | $6.75 | $6.81 | $6.73 | $6.79 | $6.79 | 49,195,780 |
| 2025-01-06 | $6.82 | $6.82 | $6.63 | $6.79 | $6.79 | 72,509,160 |
| 2025-01-03 | $6.81 | $6.86 | $6.72 | $6.79 | $6.79 | 80,284,410 |
| 2025-01-02 | $6.96 | $7.03 | $6.76 | $6.78 | $6.78 | 103,236,290 |
| 2024-12-31 | $7.03 | $7.10 | $6.97 | $6.98 | $6.98 | 98,935,670 |
| 2024-12-30 | $6.94 | $7.08 | $6.93 | $7.06 | $7.06 | 119,109,860 |
| 2024-12-27 | $6.94 | $6.97 | $6.82 | $6.94 | $6.94 | 69,095,990 |
| 2024-12-26 | $6.98 | $7.01 | $6.88 | $6.94 | $6.94 | 70,130,390 |
| 2024-12-25 | $6.98 | $7.04 | $6.92 | $7.01 | $7.01 | 85,730,800 |
| 2024-12-24 | $6.82 | $6.99 | $6.82 | $6.95 | $6.95 | 90,234,990 |
| 2024-12-23 | $6.73 | $6.87 | $6.72 | $6.84 | $6.84 | 120,439,520 |
| 2024-12-20 | $6.77 | $6.81 | $6.72 | $6.72 | $6.72 | 70,602,310 |
| 2024-12-19 | $6.91 | $6.92 | $6.74 | $6.77 | $6.77 | 103,648,910 |
| 2024-12-18 | $6.87 | $7.04 | $6.86 | $6.92 | $6.92 | 113,479,060 |
| 2024-12-17 | $6.89 | $6.95 | $6.80 | $6.81 | $6.81 | 64,890,260 |
| 2024-12-16 | $6.84 | $6.92 | $6.83 | $6.86 | $6.86 | 72,490,810 |
| 2024-12-13 | $6.89 | $6.92 | $6.80 | $6.83 | $6.83 | 123,252,490 |
| 2024-12-12 | $6.90 | $6.96 | $6.88 | $6.93 | $6.93 | 136,035,360 |
| 2024-12-11 | $7.13 | $7.15 | $6.91 | $6.94 | $6.94 | 99,766,480 |
| 2024-12-10 | $7.35 | $7.45 | $7.28 | $7.31 | $7.31 | 77,222,410 |
| 2024-12-09 | $7.25 | $7.35 | $7.20 | $7.29 | $7.29 | 52,112,390 |
| 2024-12-06 | $7.26 | $7.36 | $7.22 | $7.26 | $7.26 | 62,911,660 |
| 2024-12-05 | $7.15 | $7.27 | $7.13 | $7.23 | $7.23 | 85,583,300 |
| 2024-12-04 | $6.97 | $7.21 | $6.94 | $7.16 | $7.16 | 124,532,620 |
| 2024-12-03 | $6.78 | $6.99 | $6.75 | $6.98 | $6.98 | 100,912,340 |
| 2024-12-02 | $6.88 | $6.89 | $6.74 | $6.80 | $6.80 | 53,276,810 |
| 2024-11-29 | $6.90 | $6.94 | $6.78 | $6.79 | $6.79 | 59,620,100 |
| 2024-11-28 | $6.84 | $6.91 | $6.81 | $6.84 | $6.84 | 64,904,410 |
| 2024-11-27 | $6.69 | $6.85 | $6.67 | $6.85 | $6.85 | 92,876,250 |
| 2024-11-26 | $6.61 | $6.72 | $6.57 | $6.71 | $6.71 | 49,061,610 |
| 2024-11-25 | $6.68 | $6.70 | $6.61 | $6.63 | $6.63 | 46,420,890 |
| 2024-11-22 | $6.76 | $6.79 | $6.60 | $6.60 | $6.60 | 51,316,830 |
| 2024-11-21 | $6.73 | $6.76 | $6.66 | $6.76 | $6.76 | 46,051,180 |
| 2024-11-20 | $6.77 | $6.82 | $6.70 | $6.72 | $6.72 | 58,866,790 |
| 2024-11-19 | $6.71 | $6.86 | $6.61 | $6.80 | $6.80 | 84,580,730 |
| 2024-11-18 | $6.63 | $6.89 | $6.62 | $6.74 | $6.74 | 125,513,400 |
| 2024-11-15 | $6.63 | $6.66 | $6.48 | $6.56 | $6.56 | 57,817,510 |
| 2024-11-14 | $6.57 | $6.68 | $6.57 | $6.62 | $6.62 | 56,710,780 |
| 2024-11-13 | $6.54 | $6.62 | $6.51 | $6.60 | $6.60 | 45,080,750 |
| 2024-11-12 | $6.59 | $6.69 | $6.52 | $6.54 | $6.54 | 56,905,060 |
| 2024-11-11 | $6.66 | $6.68 | $6.57 | $6.59 | $6.59 | 69,214,410 |
| 2024-11-08 | $6.89 | $6.91 | $6.71 | $6.74 | $6.74 | 56,561,470 |
| 2024-11-07 | $6.64 | $6.87 | $6.62 | $6.86 | $6.86 | 63,535,340 |
| 2024-11-06 | $6.73 | $6.73 | $6.62 | $6.67 | $6.67 | 43,187,470 |
| 2024-11-05 | $6.68 | $6.73 | $6.65 | $6.73 | $6.73 | 43,064,350 |
| 2024-11-04 | $6.68 | $6.69 | $6.53 | $6.68 | $6.68 | 40,008,370 |
| 2024-11-01 | $6.54 | $6.69 | $6.51 | $6.66 | $6.66 | 56,941,760 |
| 2024-10-31 | $6.58 | $6.63 | $6.46 | $6.52 | $6.52 | 49,332,620 |
| 2024-10-30 | $6.64 | $6.71 | $6.54 | $6.56 | $6.56 | 39,352,880 |
| 2024-10-29 | $6.68 | $6.73 | $6.62 | $6.65 | $6.65 | 36,896,310 |
| 2024-10-28 | $6.73 | $6.73 | $6.58 | $6.67 | $6.67 | 49,080,070 |
| 2024-10-25 | $6.78 | $6.79 | $6.71 | $6.73 | $6.73 | 36,707,130 |
| 2024-10-24 | $6.76 | $6.85 | $6.75 | $6.78 | $6.78 | 47,840,690 |
| 2024-10-23 | $6.77 | $6.84 | $6.76 | $6.78 | $6.78 | 44,379,770 |
| 2024-10-22 | $6.77 | $6.85 | $6.74 | $6.77 | $6.77 | 43,339,160 |
| 2024-10-21 | $6.89 | $6.90 | $6.71 | $6.77 | $6.77 | 54,771,330 |
| 2024-10-18 | $6.78 | $6.94 | $6.68 | $6.87 | $6.87 | 73,489,030 |
| 2024-10-17 | $6.88 | $6.97 | $6.78 | $6.78 | $6.78 | 55,317,510 |
| 2024-10-16 | $6.67 | $6.91 | $6.65 | $6.90 | $6.90 | 98,086,530 |
| 2024-10-15 | $6.85 | $6.93 | $6.70 | $6.70 | $6.70 | 72,870,900 |
| 2024-10-14 | $6.82 | $6.98 | $6.78 | $6.89 | $6.89 | 124,059,450 |
| 2024-10-11 | $6.83 | $6.89 | $6.68 | $6.72 | $6.72 | 58,526,080 |
| 2024-10-10 | $6.73 | $6.97 | $6.66 | $6.83 | $6.83 | 126,833,540 |
| 2024-10-09 | $6.99 | $7.02 | $6.63 | $6.63 | $6.63 | 136,265,670 |
| 2024-10-08 | $7.50 | $7.66 | $6.85 | $7.20 | $7.20 | 229,490,490 |
| 2024-09-30 | $6.79 | $7.09 | $6.65 | $7.01 | $7.01 | 163,444,320 |
| 2024-09-27 | $6.86 | $7.03 | $6.53 | $6.65 | $6.65 | 66,385,140 |
| 2024-09-26 | $6.44 | $6.73 | $6.40 | $6.71 | $6.71 | 91,304,500 |
| 2024-09-25 | $6.41 | $6.54 | $6.34 | $6.40 | $6.40 | 68,411,310 |
| 2024-09-24 | $6.06 | $6.33 | $5.99 | $6.29 | $6.29 | 82,878,230 |
| 2024-09-23 | $5.88 | $6.02 | $5.83 | $6.01 | $6.01 | 35,174,680 |
| 2024-09-20 | $5.86 | $5.91 | $5.83 | $5.88 | $5.88 | 33,786,990 |
| 2024-09-19 | $5.86 | $5.87 | $5.76 | $5.87 | $5.87 | 34,464,480 |
| 2024-09-18 | $5.80 | $5.85 | $5.76 | $5.84 | $5.84 | 22,027,660 |
| 2024-09-13 | $5.82 | $5.85 | $5.77 | $5.81 | $5.81 | 28,416,190 |
| 2024-09-12 | $5.69 | $5.82 | $5.66 | $5.80 | $5.80 | 38,781,500 |
| 2024-09-11 | $5.85 | $5.86 | $5.67 | $5.70 | $5.70 | 44,995,760 |
| 2024-09-10 | $5.82 | $5.88 | $5.78 | $5.88 | $5.88 | 36,961,170 |
| 2024-09-09 | $5.90 | $5.90 | $5.78 | $5.82 | $5.82 | 35,953,470 |
| 2024-09-06 | $5.91 | $6.02 | $5.90 | $5.91 | $5.91 | 34,490,140 |
| 2024-09-05 | $5.98 | $5.99 | $5.89 | $5.91 | $5.91 | 38,676,200 |
| 2024-09-04 | $6.01 | $6.06 | $5.93 | $5.96 | $5.96 | 41,839,700 |
| 2024-09-03 | $6.16 | $6.17 | $5.96 | $6.03 | $6.03 | 64,778,440 |
| 2024-09-02 | $6.14 | $6.21 | $6.10 | $6.16 | $6.16 | 58,866,830 |
| 2024-08-30 | $6.37 | $6.40 | $6.14 | $6.15 | $6.15 | 85,007,000 |
| 2024-08-29 | $6.59 | $6.60 | $6.36 | $6.38 | $6.38 | 64,377,710 |
| 2024-08-28 | $6.70 | $6.74 | $6.57 | $6.59 | $6.59 | 31,534,040 |
| 2024-08-27 | $6.66 | $6.74 | $6.62 | $6.69 | $6.69 | 30,711,000 |
| 2024-08-26 | $6.65 | $6.68 | $6.57 | $6.64 | $6.64 | 35,979,930 |
| 2024-08-23 | $6.72 | $6.73 | $6.60 | $6.66 | $6.66 | 31,777,200 |
| 2024-08-22 | $6.62 | $6.74 | $6.59 | $6.69 | $6.69 | 46,088,780 |
| 2024-08-21 | $6.58 | $6.70 | $6.53 | $6.63 | $6.63 | 54,936,430 |
| 2024-08-20 | $6.62 | $6.66 | $6.56 | $6.59 | $6.59 | 42,753,850 |
| 2024-08-19 | $6.53 | $6.63 | $6.46 | $6.61 | $6.61 | 47,732,300 |
| 2024-08-16 | $6.42 | $6.53 | $6.40 | $6.51 | $6.51 | 41,429,610 |
| 2024-08-15 | $6.32 | $6.45 | $6.28 | $6.43 | $6.43 | 50,870,190 |
| 2024-08-14 | $6.22 | $6.33 | $6.21 | $6.32 | $6.32 | 37,099,050 |
| 2024-08-13 | $6.11 | $6.22 | $6.09 | $6.22 | $6.22 | 45,031,530 |
| 2024-08-12 | $6.12 | $6.14 | $6.09 | $6.11 | $6.11 | 24,195,470 |
| 2024-08-09 | $6.11 | $6.19 | $6.10 | $6.13 | $6.13 | 23,921,380 |
| 2024-08-08 | $6.12 | $6.16 | $6.07 | $6.11 | $6.11 | 27,774,830 |
| 2024-08-07 | $6.09 | $6.18 | $6.08 | $6.11 | $6.11 | 34,393,590 |
| 2024-08-06 | $6.24 | $6.27 | $6.05 | $6.10 | $6.10 | 44,837,410 |
| 2024-08-05 | $6.34 | $6.34 | $6.18 | $6.21 | $6.21 | 42,501,900 |
| 2024-08-02 | $6.33 | $6.38 | $6.27 | $6.30 | $6.30 | 33,588,980 |
| 2024-08-01 | $6.27 | $6.36 | $6.20 | $6.32 | $6.32 | 45,661,860 |
| 2024-07-31 | $6.25 | $6.29 | $6.22 | $6.27 | $6.27 | 36,025,910 |
| 2024-07-30 | $6.26 | $6.30 | $6.20 | $6.25 | $6.25 | 30,569,260 |
| 2024-07-29 | $6.10 | $6.28 | $6.05 | $6.28 | $6.28 | 48,570,730 |
| 2024-07-26 | $6.24 | $6.24 | $6.07 | $6.11 | $6.11 | 47,169,610 |
| 2024-07-25 | $6.39 | $6.40 | $6.17 | $6.23 | $6.23 | 61,718,380 |
| 2024-07-24 | $6.34 | $6.41 | $6.31 | $6.38 | $6.38 | 40,582,900 |
| 2024-07-23 | $6.30 | $6.45 | $6.27 | $6.35 | $6.35 | 59,294,520 |
| 2024-07-22 | $6.41 | $6.43 | $6.25 | $6.30 | $6.30 | 48,964,190 |
| 2024-07-19 | $6.51 | $6.51 | $6.37 | $6.44 | $6.44 | 48,295,560 |
| 2024-07-18 | $6.53 | $6.54 | $6.43 | $6.51 | $6.51 | 41,487,930 |
| 2024-07-17 | $6.46 | $6.55 | $6.45 | $6.54 | $6.54 | 41,163,440 |
| 2024-07-16 | $6.56 | $6.59 | $6.43 | $6.48 | $6.48 | 49,717,570 |
| 2024-07-15 | $6.50 | $6.57 | $6.47 | $6.57 | $6.57 | 34,871,560 |
| 2024-07-12 | $6.40 | $6.51 | $6.38 | $6.48 | $6.48 | 44,118,720 |
| 2024-07-11 | $6.47 | $6.48 | $6.36 | $6.38 | $6.38 | 41,765,770 |
| 2024-07-10 | $6.45 | $6.47 | $6.40 | $6.46 | $6.46 | 43,033,950 |
| 2024-07-09 | $6.71 | $6.77 | $6.62 | $6.72 | $6.72 | 53,384,950 |
| 2024-07-08 | $6.59 | $6.74 | $6.58 | $6.71 | $6.71 | 45,992,350 |
| 2024-07-05 | $6.85 | $6.86 | $6.60 | $6.64 | $6.64 | 64,215,420 |
| 2024-07-04 | $6.81 | $6.90 | $6.80 | $6.85 | $6.85 | 48,829,530 |
| 2024-07-03 | $6.98 | $6.99 | $6.78 | $6.84 | $6.84 | 64,489,140 |
| 2024-07-02 | $6.78 | $7.00 | $6.78 | $6.98 | $6.98 | 64,653,460 |
| 2024-07-01 | $6.69 | $6.84 | $6.68 | $6.79 | $6.79 | 44,003,850 |
| 2024-06-28 | $6.67 | $6.75 | $6.63 | $6.70 | $6.70 | 42,719,360 |
| 2024-06-27 | $6.59 | $6.76 | $6.56 | $6.68 | $6.68 | 64,645,090 |
| 2024-06-26 | $6.57 | $6.70 | $6.56 | $6.60 | $6.60 | 51,451,430 |
| 2024-06-25 | $6.53 | $6.66 | $6.49 | $6.59 | $6.59 | 53,915,830 |
| 2024-06-24 | $6.62 | $6.62 | $6.46 | $6.52 | $6.52 | 70,117,480 |
| 2024-06-21 | $6.52 | $6.66 | $6.47 | $6.66 | $6.66 | 139,695,880 |
| 2024-06-20 | $6.54 | $6.56 | $6.45 | $6.52 | $6.52 | 43,504,450 |
| 2024-06-19 | $6.54 | $6.66 | $6.51 | $6.54 | $6.54 | 61,050,860 |
| 2024-06-18 | $6.45 | $6.54 | $6.37 | $6.54 | $6.54 | 65,767,540 |
| 2024-06-17 | $6.44 | $6.48 | $6.25 | $6.46 | $6.46 | 121,957,430 |
| 2024-06-14 | $6.40 | $6.51 | $6.34 | $6.48 | $6.48 | 190,374,550 |
| 2024-06-13 | $6.54 | $6.55 | $6.35 | $6.40 | $6.40 | 108,190,380 |
| 2024-06-12 | $6.68 | $6.69 | $6.44 | $6.54 | $6.54 | 106,082,250 |
| 2024-06-11 | $6.91 | $6.92 | $6.67 | $6.68 | $6.68 | 80,245,440 |
| 2024-06-07 | $6.96 | $7.05 | $6.85 | $6.94 | $6.94 | 49,123,350 |
| 2024-06-06 | $6.92 | $7.00 | $6.91 | $6.92 | $6.92 | 33,254,340 |
| 2024-06-05 | $7.00 | $7.02 | $6.85 | $6.92 | $6.92 | 37,974,940 |
| 2024-06-04 | $6.99 | $7.05 | $6.95 | $6.98 | $6.98 | 29,199,830 |
| 2024-06-03 | $7.19 | $7.21 | $6.96 | $7.01 | $7.01 | 59,449,450 |
| 2024-05-31 | $7.14 | $7.25 | $7.10 | $7.21 | $7.21 | 32,662,890 |
| 2024-05-30 | $7.12 | $7.22 | $7.10 | $7.13 | $7.13 | 36,105,960 |
| 2024-05-29 | $7.26 | $7.36 | $7.17 | $7.18 | $7.18 | 47,913,990 |
| 2024-05-28 | $7.30 | $7.36 | $7.22 | $7.31 | $7.31 | 45,696,490 |
| 2024-05-27 | $7.09 | $7.34 | $7.05 | $7.32 | $7.32 | 71,358,940 |
| 2024-05-24 | $7.13 | $7.19 | $7.06 | $7.08 | $7.08 | 47,113,840 |
| 2024-05-23 | $7.08 | $7.22 | $7.02 | $7.12 | $7.12 | 56,439,600 |
| 2024-05-22 | $7.04 | $7.15 | $7.00 | $7.09 | $7.09 | 52,460,570 |
| 2024-05-21 | $7.00 | $7.07 | $6.95 | $7.04 | $7.04 | 41,959,760 |
| 2024-05-20 | $7.02 | $7.10 | $6.97 | $6.99 | $6.99 | 45,915,600 |
| 2024-05-17 | $6.95 | $7.02 | $6.94 | $7.02 | $7.02 | 50,341,250 |
| 2024-05-16 | $6.84 | $6.99 | $6.83 | $6.97 | $6.97 | 76,751,460 |
| 2024-05-15 | $6.88 | $6.88 | $6.78 | $6.82 | $6.82 | 57,758,730 |
| 2024-05-14 | $7.05 | $7.06 | $6.87 | $6.91 | $6.91 | 61,241,010 |
| 2024-05-13 | $7.01 | $7.09 | $6.96 | $7.07 | $7.07 | 55,357,150 |
| 2024-05-10 | $6.99 | $7.07 | $6.97 | $7.05 | $7.05 | 47,939,120 |
| 2024-05-09 | $7.00 | $7.06 | $6.95 | $6.99 | $6.99 | 58,513,870 |
| 2024-05-08 | $6.94 | $7.08 | $6.92 | $7.02 | $7.02 | 78,907,360 |
| 2024-05-07 | $6.86 | $6.96 | $6.85 | $6.95 | $6.95 | 57,161,200 |
| 2024-05-06 | $6.90 | $6.92 | $6.84 | $6.88 | $6.88 | 58,930,110 |
| 2024-04-30 | $6.86 | $6.97 | $6.85 | $6.88 | $6.88 | 62,561,290 |
| 2024-04-29 | $6.84 | $6.93 | $6.80 | $6.88 | $6.88 | 71,476,230 |
| 2024-04-26 | $6.94 | $6.99 | $6.80 | $6.88 | $6.88 | 73,948,640 |
| 2024-04-25 | $6.95 | $6.99 | $6.89 | $6.96 | $6.96 | 60,430,870 |
| 2024-04-24 | $7.00 | $7.07 | $6.93 | $6.95 | $6.95 | 72,002,400 |
| 2024-04-23 | $7.00 | $7.11 | $6.91 | $7.04 | $7.04 | 94,578,000 |
| 2024-04-22 | $7.33 | $7.33 | $6.99 | $7.02 | $7.02 | 142,421,540 |
| 2024-04-19 | $7.50 | $7.54 | $7.22 | $7.27 | $7.27 | 257,710,830 |
| 2024-04-18 | $7.31 | $8.00 | $7.28 | $7.93 | $7.93 | 348,767,670 |
| 2024-04-17 | $6.59 | $7.27 | $6.58 | $7.27 | $7.27 | 213,298,730 |
| 2024-04-16 | $6.73 | $6.80 | $6.61 | $6.61 | $6.61 | 104,742,060 |
| 2024-04-15 | $6.45 | $6.73 | $6.44 | $6.71 | $6.71 | 75,099,510 |
| 2024-04-12 | $6.45 | $6.54 | $6.44 | $6.48 | $6.48 | 44,202,110 |
| 2024-04-11 | $6.44 | $6.50 | $6.35 | $6.47 | $6.47 | 45,464,180 |
| 2024-04-10 | $6.39 | $6.51 | $6.38 | $6.47 | $6.47 | 75,304,150 |
| 2024-04-09 | $6.43 | $6.49 | $6.34 | $6.37 | $6.37 | 53,099,990 |
| 2024-04-08 | $6.24 | $6.45 | $6.20 | $6.43 | $6.43 | 68,677,170 |
| 2024-04-03 | $6.28 | $6.29 | $6.21 | $6.24 | $6.24 | 29,587,580 |
| 2024-04-02 | $6.24 | $6.32 | $6.22 | $6.27 | $6.27 | 35,087,290 |
| 2024-04-01 | $6.23 | $6.26 | $6.19 | $6.25 | $6.25 | 32,891,800 |
| 2024-03-29 | $6.16 | $6.26 | $6.16 | $6.24 | $6.24 | 31,335,110 |
| 2024-03-28 | $6.29 | $6.33 | $6.16 | $6.18 | $6.18 | 48,647,710 |
| 2024-03-27 | $6.25 | $6.35 | $6.23 | $6.29 | $6.29 | 43,667,800 |
| 2024-03-26 | $6.26 | $6.28 | $6.18 | $6.24 | $6.24 | 33,081,560 |
| 2024-03-25 | $6.14 | $6.26 | $6.11 | $6.22 | $6.22 | 48,673,490 |
| 2024-03-22 | $6.27 | $6.27 | $6.06 | $6.13 | $6.13 | 82,432,350 |
| 2024-03-21 | $6.31 | $6.40 | $6.28 | $6.36 | $6.36 | 37,308,450 |
| 2024-03-20 | $6.20 | $6.34 | $6.16 | $6.31 | $6.31 | 37,997,090 |
| 2024-03-19 | $6.27 | $6.28 | $6.20 | $6.21 | $6.21 | 25,829,690 |
| 2024-03-18 | $6.23 | $6.29 | $6.20 | $6.24 | $6.24 | 33,697,090 |
| 2024-03-15 | $6.21 | $6.28 | $6.19 | $6.21 | $6.21 | 35,336,390 |
| 2024-03-14 | $6.18 | $6.29 | $6.17 | $6.18 | $6.18 | 27,367,900 |
| 2024-03-13 | $6.23 | $6.23 | $6.12 | $6.20 | $6.20 | 36,520,540 |
| 2024-03-12 | $6.37 | $6.37 | $6.19 | $6.22 | $6.22 | 57,848,260 |
| 2024-03-11 | $6.41 | $6.44 | $6.31 | $6.38 | $6.38 | 42,087,030 |
| 2024-03-08 | $6.43 | $6.49 | $6.39 | $6.40 | $6.40 | 39,778,850 |
| 2024-03-07 | $6.43 | $6.51 | $6.42 | $6.44 | $6.44 | 33,313,550 |
| 2024-03-06 | $6.53 | $6.60 | $6.43 | $6.45 | $6.45 | 40,797,100 |
| 2024-03-05 | $6.34 | $6.54 | $6.32 | $6.53 | $6.53 | 53,038,760 |
| 2024-03-04 | $6.40 | $6.40 | $6.27 | $6.36 | $6.36 | 51,302,750 |
| 2024-03-01 | $6.40 | $6.47 | $6.36 | $6.44 | $6.44 | 36,838,090 |
| 2024-02-29 | $6.40 | $6.45 | $6.37 | $6.43 | $6.43 | 40,078,340 |
| 2024-02-28 | $6.45 | $6.48 | $6.35 | $6.41 | $6.41 | 46,185,040 |
| 2024-02-27 | $6.44 | $6.56 | $6.42 | $6.46 | $6.46 | 43,425,530 |
| 2024-02-26 | $6.59 | $6.63 | $6.42 | $6.45 | $6.45 | 46,105,850 |
| 2024-02-23 | $6.62 | $6.77 | $6.58 | $6.62 | $6.62 | 50,183,730 |
| 2024-02-22 | $6.53 | $6.63 | $6.47 | $6.62 | $6.62 | 51,204,080 |
| 2024-02-21 | $6.34 | $6.68 | $6.31 | $6.57 | $6.57 | 85,821,570 |
| 2024-02-20 | $6.30 | $6.44 | $6.24 | $6.37 | $6.37 | 59,136,640 |
| 2024-02-19 | $6.10 | $6.32 | $6.01 | $6.30 | $6.30 | 92,846,530 |
| 2024-02-08 | $6.17 | $6.17 | $5.89 | $6.10 | $6.10 | 109,655,070 |
| 2024-02-07 | $6.25 | $6.28 | $6.08 | $6.18 | $6.18 | 123,658,720 |
| 2024-02-06 | $6.33 | $6.38 | $6.22 | $6.32 | $6.32 | 97,023,610 |
| 2024-02-05 | $6.13 | $6.45 | $6.13 | $6.35 | $6.35 | 129,227,360 |
| 2024-02-02 | $6.15 | $6.33 | $6.08 | $6.08 | $6.08 | 73,148,840 |
| 2024-02-01 | $6.23 | $6.30 | $6.14 | $6.16 | $6.16 | 64,621,390 |
| 2024-01-31 | $6.17 | $6.32 | $6.17 | $6.26 | $6.26 | 61,121,370 |
| 2024-01-30 | $6.26 | $6.35 | $6.13 | $6.24 | $6.24 | 83,920,000 |
| 2024-01-29 | $6.03 | $6.52 | $5.99 | $6.31 | $6.31 | 131,313,210 |
| 2024-01-26 | $5.98 | $6.07 | $5.89 | $6.03 | $6.03 | 68,625,630 |
| 2024-01-25 | $5.78 | $5.97 | $5.77 | $5.95 | $5.95 | 76,681,860 |
| 2024-01-24 | $5.65 | $5.76 | $5.62 | $5.75 | $5.75 | 50,179,100 |
| 2024-01-23 | $5.58 | $5.64 | $5.52 | $5.62 | $5.62 | 46,199,760 |
| 2024-01-22 | $5.61 | $5.67 | $5.51 | $5.57 | $5.57 | 59,509,200 |
| 2024-01-19 | $5.61 | $5.64 | $5.54 | $5.61 | $5.61 | 30,776,390 |
| 2024-01-18 | $5.63 | $5.67 | $5.49 | $5.62 | $5.62 | 54,338,470 |
| 2024-01-17 | $5.72 | $5.77 | $5.65 | $5.65 | $5.65 | 40,716,400 |
| 2024-01-16 | $5.64 | $5.78 | $5.63 | $5.74 | $5.74 | 52,898,950 |
| 2024-01-15 | $5.59 | $5.67 | $5.55 | $5.65 | $5.65 | 31,549,620 |
| 2024-01-12 | $5.51 | $5.65 | $5.50 | $5.59 | $5.59 | 32,505,520 |
| 2024-01-11 | $5.58 | $5.60 | $5.51 | $5.52 | $5.52 | 38,428,470 |
| 2024-01-10 | $5.58 | $5.64 | $5.55 | $5.59 | $5.59 | 35,607,270 |
| 2024-01-09 | $5.54 | $5.61 | $5.48 | $5.59 | $5.59 | 49,418,120 |
| 2024-01-08 | $5.60 | $5.69 | $5.50 | $5.56 | $5.56 | 71,390,200 |
| 2024-01-05 | $5.43 | $5.83 | $5.42 | $5.67 | $5.67 | 110,012,210 |
| 2024-01-04 | $5.39 | $5.44 | $5.36 | $5.43 | $5.43 | 34,764,340 |
| 2024-01-03 | $5.29 | $5.38 | $5.28 | $5.37 | $5.37 | 32,952,990 |
| 2024-01-02 | $5.30 | $5.33 | $5.27 | $5.29 | $5.29 | 28,275,040 |
| 2024-01-01 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2023-12-29 | $5.31 | $5.34 | $5.28 | $5.29 | $5.29 | 23,431,250 |
| 2023-12-28 | $5.27 | $5.33 | $5.24 | $5.32 | $5.32 | 39,203,870 |
| 2023-12-27 | $5.24 | $5.26 | $5.20 | $5.25 | $5.25 | 19,304,980 |
| 2023-12-26 | $5.27 | $5.30 | $5.23 | $5.24 | $5.24 | 19,347,320 |
| 2023-12-25 | $5.27 | $5.29 | $5.24 | $5.28 | $5.28 | 16,869,580 |
| 2023-12-22 | $5.23 | $5.29 | $5.23 | $5.26 | $5.26 | 22,392,380 |
| 2023-12-21 | $5.24 | $5.26 | $5.19 | $5.24 | $5.24 | 24,555,440 |
| 2023-12-20 | $5.26 | $5.31 | $5.24 | $5.25 | $5.25 | 16,653,710 |
| 2023-12-19 | $5.27 | $5.29 | $5.23 | $5.25 | $5.25 | 17,189,200 |
| 2023-12-18 | $5.26 | $5.31 | $5.22 | $5.27 | $5.27 | 25,833,550 |
| 2023-12-15 | $5.30 | $5.35 | $5.25 | $5.25 | $5.25 | 18,271,540 |
| 2023-12-14 | $5.35 | $5.35 | $5.28 | $5.30 | $5.30 | 16,182,520 |
| 2023-12-13 | $5.37 | $5.38 | $5.32 | $5.33 | $5.33 | 20,352,300 |
| 2023-12-12 | $5.26 | $5.37 | $5.23 | $5.36 | $5.36 | 33,585,130 |
| 2023-12-11 | $5.29 | $5.30 | $5.17 | $5.27 | $5.27 | 43,562,260 |
| 2023-12-08 | $5.28 | $5.38 | $5.24 | $5.31 | $5.31 | 38,772,600 |
| 2023-12-07 | $5.25 | $5.29 | $5.19 | $5.28 | $5.28 | 35,378,850 |
| 2023-12-06 | $5.31 | $5.34 | $5.19 | $5.24 | $5.24 | 36,878,460 |
| 2023-12-05 | $5.41 | $5.42 | $5.31 | $5.31 | $5.31 | 27,063,020 |
| 2023-12-04 | $5.46 | $5.51 | $5.41 | $5.41 | $5.41 | 21,775,200 |
| 2023-12-01 | $5.39 | $5.48 | $5.37 | $5.46 | $5.46 | 35,681,880 |
| 2023-11-30 | $5.35 | $5.43 | $5.33 | $5.39 | $5.39 | 29,499,340 |
| 2023-11-29 | $5.41 | $5.44 | $5.32 | $5.33 | $5.33 | 34,660,610 |
| 2023-11-28 | $5.42 | $5.42 | $5.38 | $5.41 | $5.41 | 26,321,460 |
| 2023-11-27 | $5.46 | $5.47 | $5.37 | $5.40 | $5.40 | 25,606,960 |
| 2023-11-24 | $5.45 | $5.48 | $5.43 | $5.45 | $5.45 | 18,899,190 |
| 2023-11-23 | $5.46 | $5.48 | $5.43 | $5.45 | $5.45 | 15,849,160 |
| 2023-11-22 | $5.45 | $5.50 | $5.44 | $5.45 | $5.45 | 20,605,660 |
| 2023-11-21 | $5.43 | $5.49 | $5.42 | $5.47 | $5.47 | 29,528,730 |
| 2023-11-20 | $5.41 | $5.43 | $5.37 | $5.42 | $5.42 | 14,997,280 |
| 2023-11-17 | $5.43 | $5.46 | $5.39 | $5.40 | $5.40 | 22,059,700 |
| 2023-11-16 | $5.44 | $5.48 | $5.42 | $5.44 | $5.44 | 18,351,290 |
| 2023-11-15 | $5.44 | $5.46 | $5.41 | $5.45 | $5.45 | 24,621,210 |
| 2023-11-14 | $5.40 | $5.45 | $5.38 | $5.40 | $5.40 | 24,530,970 |
| 2023-11-13 | $5.39 | $5.41 | $5.33 | $5.39 | $5.39 | 26,392,820 |
| 2023-11-10 | $5.43 | $5.49 | $5.39 | $5.40 | $5.40 | 25,249,720 |
| 2023-11-09 | $5.39 | $5.45 | $5.37 | $5.44 | $5.44 | 30,574,860 |
| 2023-11-08 | $5.40 | $5.43 | $5.37 | $5.38 | $5.38 | 22,867,880 |
| 2023-11-07 | $5.39 | $5.44 | $5.38 | $5.42 | $5.42 | 28,280,560 |
| 2023-11-06 | $5.46 | $5.48 | $5.36 | $5.41 | $5.41 | 51,773,490 |
| 2023-11-03 | $5.50 | $5.50 | $5.44 | $5.45 | $5.45 | 31,336,790 |
| 2023-11-02 | $5.42 | $5.54 | $5.41 | $5.50 | $5.50 | 38,047,020 |
| 2023-11-01 | $5.39 | $5.44 | $5.35 | $5.42 | $5.42 | 40,832,430 |
| 2023-10-31 | $5.32 | $5.39 | $5.29 | $5.38 | $5.38 | 46,904,330 |
| 2023-10-30 | $5.56 | $5.57 | $5.31 | $5.33 | $5.33 | 76,932,680 |
| 2023-10-27 | $5.62 | $5.66 | $5.55 | $5.58 | $5.58 | 30,654,880 |
| 2023-10-26 | $5.56 | $5.64 | $5.52 | $5.62 | $5.62 | 23,390,310 |
| 2023-10-25 | $5.59 | $5.60 | $5.51 | $5.57 | $5.57 | 25,157,990 |
| 2023-10-24 | $5.65 | $5.67 | $5.52 | $5.56 | $5.56 | 36,389,100 |
| 2023-10-23 | $5.66 | $5.70 | $5.62 | $5.65 | $5.65 | 24,895,490 |
| 2023-10-20 | $5.71 | $5.75 | $5.66 | $5.67 | $5.67 | 22,887,300 |
| 2023-10-19 | $5.86 | $5.87 | $5.70 | $5.73 | $5.73 | 42,271,180 |
| 2023-10-18 | $5.84 | $5.94 | $5.83 | $5.89 | $5.89 | 38,175,930 |
| 2023-10-17 | $5.80 | $5.86 | $5.79 | $5.85 | $5.85 | 30,782,800 |
| 2023-10-16 | $5.80 | $5.82 | $5.70 | $5.81 | $5.81 | 29,408,230 |
| 2023-10-13 | $5.76 | $5.84 | $5.73 | $5.80 | $5.80 | 32,405,200 |
| 2023-10-12 | $5.70 | $5.82 | $5.68 | $5.78 | $5.78 | 44,438,180 |
| 2023-10-11 | $5.68 | $5.71 | $5.60 | $5.62 | $5.62 | 26,957,900 |
| 2023-10-10 | $5.73 | $5.73 | $5.63 | $5.65 | $5.65 | 27,930,530 |
| 2023-10-09 | $5.70 | $5.73 | $5.61 | $5.70 | $5.70 | 29,841,750 |
| 2023-09-28 | $5.75 | $5.78 | $5.71 | $5.72 | $5.72 | 20,451,020 |
| 2023-09-27 | $5.76 | $5.81 | $5.73 | $5.74 | $5.74 | 27,752,740 |
| 2023-09-26 | $5.78 | $5.86 | $5.75 | $5.78 | $5.78 | 27,337,490 |
| 2023-09-25 | $5.77 | $5.84 | $5.73 | $5.81 | $5.81 | 37,403,580 |
| 2023-09-22 | $5.73 | $5.80 | $5.69 | $5.80 | $5.80 | 33,583,540 |
| 2023-09-21 | $5.77 | $5.82 | $5.70 | $5.74 | $5.74 | 28,046,360 |
| 2023-09-20 | $5.72 | $5.81 | $5.69 | $5.78 | $5.78 | 30,156,620 |
| 2023-09-19 | $5.70 | $5.74 | $5.67 | $5.73 | $5.73 | 27,287,510 |
| 2023-09-18 | $5.65 | $5.73 | $5.60 | $5.71 | $5.71 | 38,327,960 |
| 2023-09-15 | $5.71 | $5.81 | $5.64 | $5.66 | $5.66 | 61,778,620 |
| 2023-09-14 | $5.57 | $5.72 | $5.55 | $5.71 | $5.71 | 61,385,030 |
| 2023-09-13 | $5.59 | $5.59 | $5.54 | $5.55 | $5.55 | 22,216,430 |
| 2023-09-12 | $5.57 | $5.61 | $5.56 | $5.59 | $5.59 | 16,048,400 |
| 2023-09-11 | $5.57 | $5.60 | $5.53 | $5.58 | $5.58 | 25,381,190 |
| 2023-09-08 | $5.57 | $5.59 | $5.53 | $5.55 | $5.55 | 24,364,380 |
| 2023-09-07 | $5.59 | $5.62 | $5.55 | $5.58 | $5.58 | 24,727,100 |
| 2023-09-06 | $5.57 | $5.61 | $5.55 | $5.60 | $5.60 | 21,561,640 |
| 2023-09-05 | $5.64 | $5.64 | $5.58 | $5.59 | $5.59 | 30,632,840 |
| 2023-09-04 | $5.49 | $5.69 | $5.47 | $5.67 | $5.67 | 75,429,300 |
| 2023-09-01 | $5.47 | $5.51 | $5.45 | $5.47 | $5.47 | 25,876,350 |
| 2023-08-31 | $5.46 | $5.50 | $5.43 | $5.46 | $5.46 | 34,481,010 |
| 2023-08-30 | $5.53 | $5.55 | $5.46 | $5.46 | $5.46 | 46,182,710 |
| 2023-08-29 | $5.61 | $5.63 | $5.49 | $5.53 | $5.53 | 53,091,330 |
| 2023-08-28 | $5.80 | $5.81 | $5.58 | $5.60 | $5.60 | 59,561,410 |
| 2023-08-25 | $5.53 | $5.59 | $5.47 | $5.51 | $5.51 | 58,912,740 |
| 2023-08-24 | $5.57 | $5.70 | $5.52 | $5.53 | $5.53 | 37,384,200 |
| 2023-08-23 | $5.53 | $5.64 | $5.50 | $5.57 | $5.57 | 33,305,730 |
| 2023-08-22 | $5.51 | $5.54 | $5.48 | $5.54 | $5.54 | 24,294,130 |
| 2023-08-21 | $5.59 | $5.60 | $5.48 | $5.48 | $5.48 | 28,146,230 |
| 2023-08-18 | $5.51 | $5.68 | $5.50 | $5.58 | $5.58 | 42,294,790 |
| 2023-08-17 | $5.55 | $5.59 | $5.47 | $5.52 | $5.52 | 29,275,060 |
| 2023-08-16 | $5.57 | $5.59 | $5.53 | $5.57 | $5.57 | 26,019,530 |
| 2023-08-15 | $5.52 | $5.61 | $5.50 | $5.58 | $5.58 | 43,866,060 |
| 2023-08-14 | $5.54 | $5.55 | $5.47 | $5.50 | $5.50 | 48,623,790 |
| 2023-08-11 | $5.73 | $5.74 | $5.60 | $5.60 | $5.60 | 40,127,710 |
| 2023-08-10 | $5.74 | $5.75 | $5.68 | $5.73 | $5.73 | 25,318,830 |
| 2023-08-09 | $5.73 | $5.77 | $5.71 | $5.75 | $5.75 | 21,666,490 |
| 2023-08-08 | $5.80 | $5.81 | $5.73 | $5.75 | $5.75 | 39,626,520 |
| 2023-08-07 | $5.90 | $5.90 | $5.77 | $5.82 | $5.82 | 50,901,620 |
| 2023-08-04 | $5.92 | $6.01 | $5.88 | $5.92 | $5.92 | 47,442,550 |
| 2023-08-03 | $5.83 | $5.90 | $5.75 | $5.87 | $5.87 | 38,966,480 |
| 2023-08-02 | $6.00 | $6.00 | $5.80 | $5.83 | $5.83 | 70,956,950 |
| 2023-08-01 | $5.99 | $6.08 | $5.96 | $6.03 | $6.03 | 59,968,940 |
| 2023-07-31 | $6.08 | $6.18 | $5.97 | $6.01 | $6.01 | 88,354,810 |
| 2023-07-28 | $5.85 | $6.10 | $5.83 | $6.06 | $6.06 | 79,429,430 |
| 2023-07-27 | $5.78 | $5.97 | $5.78 | $5.87 | $5.87 | 49,395,870 |
| 2023-07-26 | $5.87 | $5.93 | $5.73 | $5.78 | $5.78 | 36,564,660 |
| 2023-07-25 | $5.77 | $5.95 | $5.73 | $5.89 | $5.89 | 63,676,550 |
| 2023-07-24 | $5.60 | $5.75 | $5.58 | $5.69 | $5.69 | 44,761,850 |
| 2023-07-21 | $5.60 | $5.67 | $5.58 | $5.63 | $5.63 | 37,240,550 |
| 2023-07-20 | $5.75 | $5.75 | $5.54 | $5.58 | $5.58 | 81,822,570 |
| 2023-07-19 | $5.99 | $6.09 | $5.98 | $6.08 | $5.75 | 41,193,330 |
| 2023-07-18 | $6.08 | $6.10 | $5.97 | $5.99 | $5.67 | 35,697,600 |
| 2023-07-17 | $6.17 | $6.18 | $6.03 | $6.08 | $5.75 | 28,584,720 |
| 2023-07-14 | $6.07 | $6.28 | $6.05 | $6.18 | $5.84 | 69,603,910 |
| 2023-07-13 | $5.89 | $6.07 | $5.88 | $6.07 | $5.74 | 47,469,950 |
| 2023-07-12 | $5.93 | $5.97 | $5.85 | $5.86 | $5.54 | 25,918,320 |
| 2023-07-11 | $5.90 | $5.94 | $5.87 | $5.92 | $5.60 | 14,185,970 |
| 2023-07-10 | $5.93 | $5.94 | $5.87 | $5.88 | $5.56 | 16,733,950 |
| 2023-07-07 | $5.86 | $5.93 | $5.84 | $5.91 | $5.59 | 23,899,690 |
| 2023-07-06 | $5.93 | $5.97 | $5.85 | $5.86 | $5.54 | 29,792,910 |
| 2023-07-05 | $5.96 | $5.98 | $5.90 | $5.94 | $5.62 | 23,418,880 |
| 2023-07-04 | $5.96 | $5.98 | $5.91 | $5.96 | $5.64 | 36,410,870 |
| 2023-07-03 | $6.08 | $6.09 | $5.81 | $5.98 | $5.66 | 63,128,120 |
| 2023-06-30 | $5.90 | $6.02 | $5.89 | $5.98 | $5.66 | 30,040,450 |
| 2023-06-29 | $5.93 | $5.96 | $5.89 | $5.92 | $5.60 | 26,935,110 |
| 2023-06-28 | $5.97 | $6.01 | $5.90 | $5.95 | $5.63 | 28,055,270 |
| 2023-06-27 | $5.92 | $6.02 | $5.88 | $5.96 | $5.64 | 37,739,020 |
| 2023-06-26 | $6.00 | $6.03 | $5.88 | $5.93 | $5.61 | 53,883,700 |
| 2023-06-21 | $6.00 | $6.13 | $6.00 | $6.02 | $5.69 | 49,897,160 |
| 2023-06-20 | $6.12 | $6.14 | $6.00 | $6.03 | $5.70 | 45,231,730 |
| 2023-06-19 | $6.12 | $6.13 | $6.06 | $6.11 | $5.78 | 48,226,050 |
| 2023-06-16 | $6.17 | $6.18 | $6.09 | $6.11 | $5.78 | 45,064,810 |
| 2023-06-15 | $6.16 | $6.18 | $6.10 | $6.17 | $5.84 | 44,849,480 |
| 2023-06-14 | $6.25 | $6.28 | $6.04 | $6.14 | $5.81 | 101,844,230 |
| 2023-06-13 | $6.33 | $6.39 | $6.23 | $6.25 | $5.91 | 68,666,970 |
| 2023-06-12 | $6.55 | $6.55 | $6.31 | $6.35 | $6.01 | 113,815,260 |
| 2023-06-09 | $6.82 | $6.86 | $6.57 | $6.61 | $6.25 | 82,020,020 |
| 2023-06-08 | $6.70 | $6.97 | $6.57 | $6.85 | $6.48 | 63,342,710 |
| 2023-06-07 | $6.68 | $6.78 | $6.61 | $6.65 | $6.29 | 42,303,930 |
| 2023-06-06 | $6.76 | $6.90 | $6.63 | $6.66 | $6.30 | 50,046,880 |
| 2023-06-05 | $6.60 | $6.88 | $6.57 | $6.77 | $6.40 | 58,093,660 |
| 2023-06-02 | $6.57 | $6.68 | $6.55 | $6.59 | $6.23 | 43,923,570 |
| 2023-06-01 | $6.49 | $6.67 | $6.38 | $6.59 | $6.23 | 60,919,680 |
| 2023-05-31 | $6.50 | $6.52 | $6.40 | $6.45 | $6.10 | 37,911,910 |
| 2023-05-30 | $6.57 | $6.62 | $6.47 | $6.56 | $6.20 | 40,145,820 |
| 2023-05-29 | $6.48 | $6.67 | $6.43 | $6.59 | $6.23 | 51,897,260 |
| 2023-05-26 | $6.54 | $6.57 | $6.43 | $6.55 | $6.55 | 35,258,910 |
| 2023-05-25 | $6.49 | $6.56 | $6.43 | $6.54 | $6.54 | 51,376,190 |
| 2023-05-24 | $6.72 | $6.72 | $6.45 | $6.49 | $6.49 | 95,467,530 |
| 2023-05-23 | $7.00 | $7.17 | $6.71 | $6.75 | $6.75 | 93,569,840 |
| 2023-05-22 | $6.91 | $7.20 | $6.89 | $7.03 | $7.03 | 70,935,420 |
| 2023-05-19 | $7.02 | $7.10 | $6.91 | $6.93 | $6.93 | 39,731,300 |
| 2023-05-18 | $7.05 | $7.27 | $7.02 | $7.07 | $7.07 | 84,074,190 |
| 2023-05-17 | $6.95 | $7.10 | $6.87 | $6.98 | $6.98 | 45,951,610 |
| 2023-05-16 | $7.03 | $7.16 | $6.92 | $6.96 | $6.96 | 66,862,090 |
| 2023-05-15 | $7.13 | $7.14 | $6.74 | $7.04 | $7.04 | 132,192,620 |
| 2023-05-12 | $7.18 | $7.28 | $7.09 | $7.15 | $7.15 | 81,121,980 |
| 2023-05-11 | $7.36 | $7.43 | $7.16 | $7.22 | $7.22 | 111,639,310 |
| 2023-05-10 | $7.75 | $7.80 | $7.23 | $7.44 | $7.44 | 190,800,400 |
| 2023-05-09 | $7.70 | $8.27 | $7.53 | $7.93 | $7.93 | 229,196,530 |
| 2023-05-08 | $6.91 | $7.56 | $6.88 | $7.56 | $7.56 | 156,169,690 |
| 2023-05-05 | $6.92 | $7.18 | $6.80 | $6.87 | $6.87 | 80,488,330 |
| 2023-05-04 | $6.42 | $6.97 | $6.42 | $6.94 | $6.94 | 76,611,910 |
| 2023-05-03 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2023-05-02 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2023-04-28 | $6.45 | $6.58 | $6.31 | $6.50 | $6.50 | 62,351,950 |
| 2023-04-27 | $6.38 | $6.46 | $6.34 | $6.42 | $6.42 | 56,319,700 |
| 2023-04-26 | $6.45 | $6.47 | $6.24 | $6.38 | $6.38 | 63,234,530 |
| 2023-04-25 | $6.07 | $6.63 | $6.05 | $6.49 | $6.49 | 123,599,900 |
| 2023-04-24 | $5.98 | $6.13 | $5.91 | $6.06 | $6.06 | 58,869,570 |
| 2023-04-21 | $6.06 | $6.11 | $5.93 | $5.95 | $5.95 | 32,082,460 |
| 2023-04-20 | $6.05 | $6.17 | $5.96 | $6.05 | $6.05 | 41,658,120 |
| 2023-04-19 | $6.10 | $6.14 | $5.99 | $6.08 | $6.08 | 37,131,520 |
| 2023-04-18 | $5.98 | $6.20 | $5.97 | $6.06 | $6.06 | 60,674,820 |
| 2023-04-17 | $5.91 | $6.01 | $5.87 | $5.99 | $5.99 | 42,811,250 |
| 2023-04-14 | $5.71 | $5.90 | $5.70 | $5.86 | $5.86 | 50,329,970 |
| 2023-04-13 | $5.66 | $5.75 | $5.64 | $5.72 | $5.72 | 30,129,530 |
| 2023-04-12 | $5.49 | $5.76 | $5.48 | $5.67 | $5.67 | 55,021,740 |
| 2023-04-11 | $5.43 | $5.52 | $5.39 | $5.49 | $5.49 | 36,776,730 |
| 2023-04-10 | $5.44 | $5.48 | $5.33 | $5.41 | $5.41 | 36,905,060 |
| 2023-04-07 | $5.48 | $5.49 | $5.42 | $5.44 | $5.44 | 15,698,950 |
| 2023-04-06 | $5.53 | $5.56 | $5.46 | $5.48 | $5.48 | 20,225,530 |
| 2023-04-05 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2023-04-04 | $5.42 | $5.53 | $5.36 | $5.51 | $5.51 | 36,114,110 |
| 2023-04-03 | $5.44 | $5.45 | $5.38 | $5.40 | $5.40 | 35,876,990 |
| 2023-03-31 | $5.51 | $5.51 | $5.40 | $5.43 | $5.43 | 31,304,880 |
| 2023-03-30 | $5.47 | $5.54 | $5.42 | $5.53 | $5.53 | 35,611,720 |
| 2023-03-29 | $5.57 | $5.58 | $5.43 | $5.45 | $5.45 | 23,699,950 |
| 2023-03-28 | $5.46 | $5.56 | $5.41 | $5.53 | $5.53 | 37,074,680 |
| 2023-03-27 | $5.57 | $5.60 | $5.38 | $5.41 | $5.41 | 49,613,300 |
| 2023-03-24 | $5.50 | $5.65 | $5.48 | $5.57 | $5.57 | 47,553,500 |
| 2023-03-23 | $5.50 | $5.54 | $5.44 | $5.52 | $5.52 | 37,978,940 |
| 2023-03-22 | $5.51 | $5.59 | $5.43 | $5.48 | $5.48 | 40,492,320 |
| 2023-03-21 | $5.52 | $5.73 | $5.47 | $5.49 | $5.49 | 72,503,430 |
| 2023-03-20 | $5.27 | $5.63 | $5.25 | $5.52 | $5.52 | 126,126,290 |
| 2023-03-17 | $5.26 | $5.34 | $5.21 | $5.26 | $5.26 | 40,882,180 |
| 2023-03-16 | $5.12 | $5.35 | $5.10 | $5.27 | $5.27 | 60,489,560 |
| 2023-03-15 | $5.16 | $5.16 | $5.08 | $5.14 | $5.14 | 23,298,220 |
| 2023-03-14 | $5.12 | $5.20 | $5.05 | $5.10 | $5.10 | 25,486,460 |
| 2023-03-13 | $5.07 | $5.16 | $5.02 | $5.15 | $5.15 | 23,419,570 |
| 2023-03-10 | $5.15 | $5.20 | $5.07 | $5.08 | $5.08 | 22,732,940 |
| 2023-03-09 | $5.17 | $5.23 | $5.16 | $5.18 | $5.18 | 27,016,200 |
| 2023-03-08 | $5.15 | $5.18 | $5.10 | $5.17 | $5.17 | 32,277,280 |
| 2023-03-07 | $5.12 | $5.37 | $5.12 | $5.20 | $5.20 | 67,466,430 |
| 2023-03-06 | $5.13 | $5.18 | $5.10 | $5.13 | $5.13 | 39,749,200 |
| 2023-03-03 | $5.09 | $5.15 | $5.06 | $5.14 | $5.14 | 34,320,510 |
| 2023-03-02 | $4.97 | $5.09 | $4.95 | $5.08 | $5.08 | 36,982,330 |
| 2023-03-01 | $4.93 | $4.99 | $4.91 | $4.98 | $4.98 | 24,290,660 |
| 2023-02-28 | $4.90 | $4.92 | $4.89 | $4.92 | $4.92 | 11,575,060 |
| 2023-02-27 | $4.90 | $4.92 | $4.88 | $4.90 | $4.90 | 13,994,120 |
| 2023-02-24 | $4.94 | $4.94 | $4.90 | $4.90 | $4.90 | 14,396,000 |
| 2023-02-23 | $4.95 | $4.98 | $4.92 | $4.93 | $4.93 | 14,840,310 |
| 2023-02-22 | $4.98 | $4.98 | $4.94 | $4.94 | $4.94 | 12,679,160 |
| 2023-02-21 | $4.95 | $4.99 | $4.94 | $4.98 | $4.98 | 22,620,910 |
| 2023-02-20 | $4.89 | $4.96 | $4.86 | $4.96 | $4.96 | 27,714,100 |
| 2023-02-17 | $4.91 | $4.93 | $4.86 | $4.87 | $4.87 | 17,071,100 |
| 2023-02-16 | $4.91 | $4.96 | $4.89 | $4.91 | $4.91 | 18,107,520 |
| 2023-02-15 | $4.94 | $4.95 | $4.90 | $4.91 | $4.91 | 16,068,790 |
| 2023-02-14 | $4.92 | $4.95 | $4.91 | $4.94 | $4.94 | 16,768,160 |
| 2023-02-13 | $4.93 | $4.94 | $4.88 | $4.91 | $4.91 | 27,288,700 |
| 2023-02-10 | $4.93 | $4.95 | $4.91 | $4.94 | $4.94 | 13,194,600 |
| 2023-02-09 | $4.93 | $4.97 | $4.91 | $4.94 | $4.94 | 19,009,380 |
| 2023-02-08 | $4.97 | $4.97 | $4.92 | $4.92 | $4.92 | 15,473,680 |
| 2023-02-07 | $4.95 | $4.97 | $4.93 | $4.95 | $4.95 | 17,103,050 |
| 2023-02-06 | $4.94 | $4.95 | $4.91 | $4.94 | $4.94 | 26,265,090 |
| 2023-02-03 | $5.00 | $5.02 | $4.95 | $4.97 | $4.97 | 21,071,910 |
| 2023-02-02 | $5.04 | $5.05 | $4.99 | $5.02 | $5.02 | 26,358,840 |
| 2023-02-01 | $5.05 | $5.06 | $4.98 | $5.04 | $5.04 | 35,791,340 |
| 2023-01-31 | $5.09 | $5.10 | $5.02 | $5.05 | $5.05 | 23,960,910 |
| 2023-01-30 | $5.11 | $5.12 | $5.06 | $5.07 | $5.07 | 26,720,670 |
| 2023-01-20 | $5.08 | $5.08 | $5.05 | $5.07 | $5.07 | 24,484,420 |
| 2023-01-19 | $5.06 | $5.10 | $5.04 | $5.06 | $5.06 | 20,076,250 |
| 2023-01-18 | $5.10 | $5.11 | $5.06 | $5.06 | $5.06 | 22,270,710 |
| 2023-01-17 | $5.07 | $5.10 | $5.04 | $5.08 | $5.08 | 31,031,950 |
| 2023-01-16 | $5.12 | $5.16 | $5.03 | $5.06 | $5.06 | 47,320,080 |
| 2023-01-13 | $5.06 | $5.12 | $5.05 | $5.10 | $5.10 | 23,301,200 |
| 2023-01-12 | $5.06 | $5.07 | $4.98 | $5.07 | $5.07 | 24,210,340 |
| 2023-01-11 | $5.01 | $5.08 | $5.01 | $5.04 | $5.04 | 16,938,350 |
| 2023-01-10 | $5.08 | $5.10 | $5.00 | $5.03 | $5.03 | 25,604,870 |
| 2023-01-09 | $5.06 | $5.12 | $4.99 | $5.08 | $5.08 | 28,037,330 |
| 2023-01-06 | $5.04 | $5.07 | $5.00 | $5.04 | $5.04 | 25,922,820 |
| 2023-01-05 | $5.10 | $5.11 | $5.01 | $5.04 | $5.04 | 29,479,780 |
| 2023-01-04 | $5.00 | $5.11 | $4.98 | $5.09 | $5.09 | 35,304,800 |
| 2023-01-03 | $4.95 | $5.05 | $4.90 | $4.98 | $4.98 | 33,624,420 |
| 2023-01-02 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2022-12-30 | $4.94 | $5.02 | $4.93 | $4.98 | $4.98 | 21,613,450 |
| 2022-12-29 | $4.95 | $4.96 | $4.84 | $4.93 | $4.93 | 26,063,230 |
| 2022-12-28 | $4.91 | $5.02 | $4.87 | $4.98 | $4.98 | 20,936,060 |
| 2022-12-27 | $4.89 | $4.93 | $4.86 | $4.90 | $4.90 | 17,023,100 |
| 2022-12-26 | $4.90 | $4.91 | $4.83 | $4.83 | $4.83 | 18,958,330 |
| 2022-12-23 | $4.92 | $4.96 | $4.87 | $4.88 | $4.88 | 12,418,990 |
| 2022-12-22 | $4.96 | $5.01 | $4.91 | $4.93 | $4.93 | 14,834,510 |
| 2022-12-21 | $4.92 | $4.97 | $4.88 | $4.93 | $4.93 | 18,003,950 |
| 2022-12-20 | $4.95 | $5.00 | $4.82 | $4.90 | $4.90 | 35,427,180 |
| 2022-12-19 | $5.09 | $5.10 | $4.95 | $4.98 | $4.98 | 23,812,220 |
| 2022-12-16 | $5.02 | $5.10 | $5.02 | $5.06 | $5.06 | 18,693,260 |
| 2022-12-15 | $5.12 | $5.13 | $5.03 | $5.03 | $5.03 | 21,675,140 |
| 2022-12-14 | $5.10 | $5.16 | $5.04 | $5.11 | $5.11 | 29,427,630 |
| 2022-12-13 | $5.04 | $5.13 | $5.03 | $5.09 | $5.09 | 25,152,520 |
| 2022-12-12 | $5.09 | $5.16 | $5.02 | $5.04 | $5.04 | 31,130,540 |
| 2022-12-09 | $5.06 | $5.19 | $5.02 | $5.11 | $5.11 | 53,114,760 |
| 2022-12-08 | $5.03 | $5.14 | $5.02 | $5.07 | $5.07 | 37,901,520 |
| 2022-12-07 | $5.09 | $5.11 | $4.98 | $5.01 | $5.01 | 45,471,650 |
| 2022-12-06 | $5.08 | $5.13 | $5.03 | $5.10 | $5.10 | 33,639,190 |
| 2022-12-05 | $4.97 | $5.16 | $4.93 | $5.10 | $5.10 | 66,209,200 |
| 2022-12-01 | $5.08 | $5.09 | $4.95 | $4.98 | $4.98 | 41,183,910 |
| 2022-11-30 | $5.11 | $5.11 | $4.98 | $5.03 | $5.03 | 50,159,250 |
| 2022-11-29 | $4.90 | $5.15 | $4.87 | $5.14 | $5.14 | 97,856,020 |
| 2022-11-28 | $4.97 | $4.97 | $4.80 | $4.86 | $4.86 | 54,380,500 |
| 2022-11-25 | $4.94 | $5.08 | $4.92 | $5.05 | $5.05 | 54,568,620 |
| 2022-11-24 | $4.97 | $5.02 | $4.90 | $4.92 | $4.92 | 55,158,740 |
| 2022-11-23 | $4.78 | $5.08 | $4.77 | $4.94 | $4.94 | 86,661,310 |
| 2022-11-22 | $4.57 | $4.85 | $4.57 | $4.75 | $4.75 | 52,134,390 |
| 2022-11-21 | $4.55 | $4.64 | $4.53 | $4.58 | $4.58 | 21,425,570 |
| 2022-11-18 | $4.62 | $4.63 | $4.56 | $4.57 | $4.57 | 17,718,080 |
| 2022-11-17 | $4.65 | $4.67 | $4.59 | $4.61 | $4.61 | 16,799,240 |
| 2022-11-16 | $4.68 | $4.72 | $4.63 | $4.64 | $4.64 | 20,130,120 |
| 2022-11-15 | $4.71 | $4.75 | $4.67 | $4.68 | $4.68 | 29,035,490 |
| 2022-11-14 | $4.60 | $4.77 | $4.59 | $4.71 | $4.71 | 64,979,790 |
| 2022-11-11 | $4.50 | $4.60 | $4.49 | $4.59 | $4.59 | 31,651,770 |
| 2022-11-10 | $4.43 | $4.48 | $4.40 | $4.48 | $4.48 | 15,056,000 |
| 2022-11-09 | $4.45 | $4.48 | $4.43 | $4.44 | $4.44 | 11,969,590 |
| 2022-11-08 | $4.45 | $4.47 | $4.42 | $4.46 | $4.46 | 14,312,710 |
| 2022-11-07 | $4.39 | $4.46 | $4.38 | $4.45 | $4.45 | 20,736,950 |
| 2022-11-04 | $4.37 | $4.44 | $4.35 | $4.42 | $4.42 | 21,083,840 |
| 2022-11-03 | $4.41 | $4.41 | $4.34 | $4.38 | $4.38 | 14,896,640 |
| 2022-11-02 | $4.41 | $4.44 | $4.37 | $4.40 | $4.40 | 16,669,170 |
| 2022-11-01 | $4.35 | $4.45 | $4.34 | $4.44 | $4.44 | 30,413,320 |
| 2022-10-31 | $4.39 | $4.40 | $4.31 | $4.33 | $4.33 | 29,585,760 |
| 2022-10-28 | $4.40 | $4.45 | $4.36 | $4.40 | $4.40 | 23,316,670 |
| 2022-10-27 | $4.41 | $4.45 | $4.41 | $4.41 | $4.41 | 20,293,160 |
| 2022-10-26 | $4.47 | $4.52 | $4.40 | $4.42 | $4.42 | 24,947,660 |
| 2022-10-25 | $4.55 | $4.56 | $4.46 | $4.47 | $4.47 | 21,542,060 |
| 2022-10-24 | $4.63 | $4.64 | $4.53 | $4.55 | $4.55 | 26,486,920 |
| 2022-10-21 | $4.58 | $4.65 | $4.55 | $4.62 | $4.62 | 27,364,440 |
| 2022-10-20 | $4.56 | $4.61 | $4.55 | $4.56 | $4.56 | 15,528,470 |
| 2022-10-19 | $4.57 | $4.61 | $4.56 | $4.57 | $4.57 | 12,222,440 |
| 2022-10-18 | $4.66 | $4.68 | $4.57 | $4.59 | $4.59 | 24,744,120 |
| 2022-10-17 | $4.67 | $4.73 | $4.64 | $4.66 | $4.66 | 25,113,320 |
| 2022-10-14 | $4.65 | $4.83 | $4.65 | $4.68 | $4.68 | 43,797,490 |
| 2022-10-13 | $4.67 | $4.69 | $4.61 | $4.63 | $4.63 | 24,382,460 |
| 2022-10-12 | $4.58 | $4.67 | $4.56 | $4.67 | $4.67 | 33,284,690 |
| 2022-10-11 | $4.63 | $4.65 | $4.55 | $4.57 | $4.57 | 19,483,440 |
| 2022-10-10 | $4.53 | $4.69 | $4.53 | $4.62 | $4.62 | 34,122,300 |
| 2022-09-30 | $4.55 | $4.60 | $4.54 | $4.56 | $4.56 | 16,713,160 |
| 2022-09-29 | $4.62 | $4.63 | $4.53 | $4.53 | $4.53 | 26,208,180 |
| 2022-09-28 | $4.59 | $4.64 | $4.55 | $4.61 | $4.61 | 21,036,880 |
| 2022-09-27 | $4.56 | $4.61 | $4.51 | $4.59 | $4.59 | 21,164,510 |
| 2022-09-26 | $4.67 | $4.68 | $4.55 | $4.56 | $4.56 | 34,701,640 |
| 2022-09-23 | $4.59 | $4.66 | $4.59 | $4.65 | $4.65 | 22,119,130 |
| 2022-09-22 | $4.59 | $4.62 | $4.55 | $4.59 | $4.59 | 14,718,060 |
| 2022-09-21 | $4.53 | $4.64 | $4.50 | $4.62 | $4.62 | 22,956,790 |
| 2022-09-20 | $4.58 | $4.59 | $4.53 | $4.55 | $4.55 | 23,566,600 |
| 2022-09-19 | $4.57 | $4.60 | $4.54 | $4.58 | $4.58 | 26,706,600 |
| 2022-09-16 | $4.63 | $4.65 | $4.54 | $4.54 | $4.54 | 25,541,870 |
| 2022-09-15 | $4.58 | $4.66 | $4.57 | $4.64 | $4.64 | 31,161,220 |
| 2022-09-14 | $4.59 | $4.61 | $4.56 | $4.58 | $4.58 | 19,390,050 |
| 2022-09-13 | $4.62 | $4.68 | $4.59 | $4.62 | $4.62 | 26,158,950 |
| 2022-09-12 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2022-09-09 | $4.63 | $4.67 | $4.59 | $4.63 | $4.63 | 21,913,120 |
| 2022-09-08 | $4.61 | $4.65 | $4.56 | $4.62 | $4.62 | 20,679,090 |
| 2022-09-07 | $4.64 | $4.64 | $4.55 | $4.61 | $4.61 | 19,401,120 |
| 2022-09-06 | $4.64 | $4.69 | $4.59 | $4.63 | $4.63 | 29,700,680 |
| 2022-09-05 | $4.55 | $4.64 | $4.53 | $4.63 | $4.63 | 35,234,410 |
| 2022-09-02 | $4.55 | $4.58 | $4.52 | $4.57 | $4.57 | 27,934,580 |
| 2022-09-01 | $4.47 | $4.58 | $4.45 | $4.55 | $4.55 | 44,870,750 |
| 2022-08-31 | $4.46 | $4.52 | $4.46 | $4.48 | $4.48 | 34,283,750 |
| 2022-08-30 | $4.43 | $4.47 | $4.42 | $4.47 | $4.47 | 30,132,330 |
| 2022-08-29 | $4.34 | $4.47 | $4.34 | $4.42 | $4.42 | 41,180,360 |
| 2022-08-26 | $4.38 | $4.39 | $4.34 | $4.36 | $4.36 | 11,939,590 |
| 2022-08-25 | $4.33 | $4.38 | $4.32 | $4.37 | $4.37 | 17,267,050 |
| 2022-08-24 | $4.33 | $4.37 | $4.31 | $4.32 | $4.32 | 14,117,070 |
| 2022-08-23 | $4.36 | $4.36 | $4.31 | $4.34 | $4.34 | 14,401,080 |
| 2022-08-22 | $4.33 | $4.39 | $4.33 | $4.35 | $4.35 | 19,840,470 |
| 2022-08-19 | $4.34 | $4.36 | $4.33 | $4.35 | $4.35 | 13,452,960 |
| 2022-08-18 | $4.34 | $4.35 | $4.31 | $4.33 | $4.33 | 12,250,110 |
| 2022-08-17 | $4.32 | $4.35 | $4.28 | $4.35 | $4.35 | 19,834,280 |
| 2022-08-16 | $4.30 | $4.32 | $4.29 | $4.31 | $4.31 | 15,003,570 |
| 2022-08-15 | $4.30 | $4.32 | $4.27 | $4.30 | $4.30 | 18,256,610 |
| 2022-08-12 | $4.30 | $4.33 | $4.28 | $4.31 | $4.31 | 17,445,410 |
| 2022-08-11 | $4.27 | $4.32 | $4.26 | $4.31 | $4.31 | 13,374,050 |
| 2022-08-10 | $4.28 | $4.28 | $4.26 | $4.26 | $4.26 | 8,856,830 |
| 2022-08-09 | $4.29 | $4.30 | $4.27 | $4.28 | $4.28 | 10,314,040 |
| 2022-08-08 | $4.30 | $4.34 | $4.26 | $4.29 | $4.29 | 18,315,790 |
| 2022-08-05 | $4.27 | $4.31 | $4.26 | $4.29 | $4.29 | 13,520,210 |
| 2022-08-04 | $4.27 | $4.28 | $4.25 | $4.26 | $4.26 | 13,604,320 |
| 2022-08-03 | $4.27 | $4.30 | $4.25 | $4.25 | $4.25 | 15,361,780 |
| 2022-08-02 | $4.32 | $4.33 | $4.26 | $4.28 | $4.28 | 23,146,450 |
| 2022-08-01 | $4.36 | $4.37 | $4.31 | $4.33 | $4.33 | 21,896,450 |
| 2022-07-29 | $4.39 | $4.43 | $4.34 | $4.36 | $4.36 | 32,242,280 |
| 2022-07-28 | $4.42 | $4.43 | $4.37 | $4.38 | $4.38 | 38,609,190 |
| 2022-07-27 | $4.74 | $4.74 | $4.70 | $4.73 | $4.43 | 31,201,230 |
| 2022-07-26 | $4.74 | $4.75 | $4.71 | $4.73 | $4.43 | 22,085,990 |
| 2022-07-25 | $4.70 | $4.75 | $4.68 | $4.74 | $4.44 | 22,468,360 |
| 2022-07-22 | $4.66 | $4.71 | $4.66 | $4.69 | $4.39 | 17,189,700 |
| 2022-07-21 | $4.69 | $4.71 | $4.66 | $4.66 | $4.36 | 18,541,010 |
| 2022-07-20 | $4.63 | $4.71 | $4.63 | $4.70 | $4.40 | 24,320,960 |
| 2022-07-19 | $4.59 | $4.63 | $4.57 | $4.63 | $4.33 | 17,463,780 |
| 2022-07-18 | $4.56 | $4.60 | $4.55 | $4.59 | $4.30 | 21,579,610 |
| 2022-07-15 | $4.61 | $4.62 | $4.52 | $4.54 | $4.25 | 27,861,210 |
| 2022-07-14 | $4.67 | $4.67 | $4.58 | $4.62 | $4.32 | 25,056,560 |
| 2022-07-13 | $4.73 | $4.74 | $4.65 | $4.67 | $4.37 | 29,612,070 |
| 2022-07-12 | $4.73 | $4.77 | $4.71 | $4.75 | $4.45 | 22,593,580 |
| 2022-07-11 | $4.68 | $4.74 | $4.68 | $4.74 | $4.44 | 23,232,540 |
| 2022-07-08 | $4.69 | $4.71 | $4.67 | $4.70 | $4.40 | 14,284,190 |
| 2022-07-07 | $4.72 | $4.72 | $4.68 | $4.68 | $4.38 | 20,851,850 |
| 2022-07-06 | $4.77 | $4.77 | $4.71 | $4.72 | $4.42 | 18,058,080 |
| 2022-07-05 | $4.74 | $4.77 | $4.72 | $4.77 | $4.46 | 26,971,950 |
| 2022-07-04 | $4.74 | $4.75 | $4.71 | $4.74 | $4.44 | 23,765,680 |
| 2022-07-01 | $4.75 | $4.76 | $4.73 | $4.74 | $4.44 | 18,256,940 |
| 2022-06-30 | $4.75 | $4.77 | $4.74 | $4.75 | $4.45 | 22,721,520 |
| 2022-06-29 | $4.74 | $4.76 | $4.73 | $4.76 | $4.45 | 27,698,190 |
| 2022-06-28 | $4.76 | $4.76 | $4.73 | $4.74 | $4.44 | 26,995,720 |
| 2022-06-27 | $4.78 | $4.79 | $4.75 | $4.75 | $4.45 | 26,080,750 |
| 2022-06-24 | $4.80 | $4.83 | $4.75 | $4.77 | $4.46 | 22,348,470 |
| 2022-06-23 | $4.75 | $4.83 | $4.74 | $4.80 | $4.49 | 27,345,610 |
| 2022-06-22 | $4.78 | $4.79 | $4.73 | $4.74 | $4.44 | 17,579,220 |
| 2022-06-21 | $4.75 | $4.80 | $4.74 | $4.78 | $4.47 | 19,314,200 |
| 2022-06-20 | $4.79 | $4.79 | $4.72 | $4.76 | $4.45 | 23,014,260 |
| 2022-06-17 | $4.78 | $4.79 | $4.74 | $4.78 | $4.47 | 43,794,820 |
| 2022-06-16 | $4.83 | $4.84 | $4.76 | $4.79 | $4.48 | 27,503,920 |
| 2022-06-15 | $4.73 | $4.89 | $4.73 | $4.82 | $4.51 | 48,438,220 |
| 2022-06-14 | $4.66 | $4.74 | $4.64 | $4.73 | $4.43 | 21,321,070 |
| 2022-06-13 | $4.73 | $4.74 | $4.66 | $4.68 | $4.38 | 24,975,320 |
| 2022-06-10 | $4.71 | $4.76 | $4.69 | $4.76 | $4.45 | 26,753,110 |
| 2022-06-09 | $4.71 | $4.75 | $4.70 | $4.74 | $4.44 | 23,403,910 |
| 2022-06-08 | $4.70 | $4.72 | $4.67 | $4.71 | $4.41 | 21,008,890 |
| 2022-06-07 | $4.67 | $4.71 | $4.65 | $4.70 | $4.40 | 27,901,280 |
| 2022-06-06 | $4.66 | $4.67 | $4.62 | $4.67 | $4.37 | 27,262,680 |
| 2022-06-02 | $4.67 | $4.68 | $4.65 | $4.68 | $4.38 | 21,347,730 |
| 2022-06-01 | $4.65 | $4.67 | $4.64 | $4.65 | $4.35 | 20,863,640 |
| 2022-05-31 | $4.66 | $4.67 | $4.63 | $4.65 | $4.35 | 19,932,960 |
| 2022-05-30 | $4.66 | $4.68 | $4.64 | $4.65 | $4.35 | 17,230,320 |
| 2022-05-27 | $4.64 | $4.66 | $4.62 | $4.65 | $4.35 | 21,306,610 |
| 2022-05-26 | $4.62 | $4.66 | $4.61 | $4.63 | $4.33 | 23,721,470 |
| 2022-05-25 | $4.58 | $4.63 | $4.57 | $4.62 | $4.32 | 19,684,250 |
| 2022-05-24 | $4.64 | $4.64 | $4.58 | $4.58 | $4.29 | 23,552,180 |
| 2022-05-23 | $4.64 | $4.65 | $4.62 | $4.63 | $4.33 | 21,966,690 |
| 2022-05-20 | $4.59 | $4.65 | $4.59 | $4.64 | $4.34 | 35,439,180 |
| 2022-05-19 | $4.58 | $4.63 | $4.56 | $4.61 | $4.31 | 39,790,830 |
| 2022-05-18 | $4.68 | $4.69 | $4.61 | $4.62 | $4.32 | 23,277,460 |
| 2022-05-17 | $4.69 | $4.69 | $4.64 | $4.68 | $4.38 | 20,280,720 |
| 2022-05-16 | $4.67 | $4.70 | $4.64 | $4.68 | $4.38 | 22,728,180 |
| 2022-05-13 | $4.68 | $4.71 | $4.65 | $4.69 | $4.39 | 25,701,810 |
| 2022-05-12 | $4.68 | $4.69 | $4.64 | $4.67 | $4.37 | 17,490,190 |
| 2022-05-11 | $4.71 | $4.73 | $4.67 | $4.70 | $4.40 | 24,572,100 |
| 2022-05-10 | $4.65 | $4.72 | $4.63 | $4.71 | $4.41 | 29,772,610 |
| 2022-05-09 | $4.62 | $4.71 | $4.59 | $4.67 | $4.37 | 30,072,280 |
| 2022-05-06 | $4.65 | $4.68 | $4.58 | $4.64 | $4.34 | 47,540,680 |
| 2022-05-05 | $4.80 | $4.82 | $4.68 | $4.71 | $4.41 | 95,822,710 |
| 2022-05-04 | $5.03 | $5.03 | $5.03 | $5.03 | $4.71 | 0 |
| 2022-05-03 | $5.03 | $5.03 | $5.03 | $5.03 | $4.71 | 0 |
| 2022-04-29 | $5.01 | $5.09 | $4.88 | $5.03 | $4.71 | 69,469,860 |
| 2022-04-28 | $4.90 | $5.03 | $4.89 | $5.01 | $4.69 | 35,102,600 |
| 2022-04-27 | $4.93 | $5.00 | $4.84 | $4.93 | $4.61 | 48,747,940 |
| 2022-04-26 | $4.91 | $5.02 | $4.85 | $4.94 | $4.62 | 46,872,170 |
| 2022-04-25 | $5.05 | $5.09 | $4.89 | $4.90 | $4.59 | 44,937,590 |
| 2022-04-22 | $4.97 | $5.11 | $4.93 | $5.09 | $4.76 | 39,272,260 |
| 2022-04-21 | $4.99 | $5.07 | $4.96 | $4.99 | $4.67 | 41,131,970 |
| 2022-04-20 | $5.10 | $5.11 | $4.99 | $5.01 | $4.69 | 29,186,280 |
| 2022-04-19 | $5.07 | $5.13 | $5.03 | $5.11 | $4.78 | 32,971,250 |
| 2022-04-18 | $5.10 | $5.27 | $5.03 | $5.09 | $4.76 | 70,840,410 |
| 2022-04-15 | $5.05 | $5.24 | $5.05 | $5.16 | $4.83 | 77,682,270 |
| 2022-04-14 | $5.06 | $5.18 | $5.01 | $5.10 | $4.77 | 43,556,660 |
| 2022-04-13 | $5.02 | $5.10 | $5.02 | $5.03 | $4.71 | 36,428,450 |
| 2022-04-12 | $5.02 | $5.13 | $4.95 | $5.05 | $4.73 | 56,972,950 |
| 2022-04-11 | $5.08 | $5.09 | $4.98 | $5.00 | $4.68 | 46,796,170 |
| 2022-04-08 | $5.05 | $5.10 | $5.00 | $5.09 | $4.76 | 69,847,980 |
| 2022-04-07 | $5.18 | $5.21 | $5.00 | $5.04 | $4.72 | 106,427,680 |
| 2022-04-06 | $5.21 | $5.25 | $5.12 | $5.18 | $4.85 | 73,862,130 |
| 2022-04-05 | $5.24 | $5.24 | $5.24 | $5.24 | $4.90 | 0 |
| 2022-04-04 | $5.24 | $5.24 | $5.24 | $5.24 | $4.90 | 0 |
| 2022-04-01 | $5.05 | $5.25 | $5.05 | $5.24 | $4.90 | 93,173,980 |
| 2022-03-31 | $5.08 | $5.15 | $5.02 | $5.09 | $4.76 | 64,397,450 |
| 2022-03-30 | $4.87 | $5.13 | $4.83 | $5.11 | $4.78 | 113,287,270 |
| 2022-03-29 | $4.87 | $4.95 | $4.77 | $4.87 | $4.56 | 72,625,440 |
| 2022-03-28 | $4.56 | $4.89 | $4.53 | $4.85 | $4.54 | 132,066,230 |
| 2022-03-25 | $4.50 | $4.63 | $4.48 | $4.56 | $4.27 | 57,548,630 |
| 2022-03-24 | $4.48 | $4.50 | $4.45 | $4.47 | $4.18 | 20,457,030 |
| 2022-03-23 | $4.52 | $4.52 | $4.45 | $4.49 | $4.20 | 32,084,560 |
| 2022-03-22 | $4.45 | $4.54 | $4.44 | $4.52 | $4.23 | 23,832,700 |
| 2022-03-21 | $4.48 | $4.49 | $4.44 | $4.45 | $4.16 | 18,491,350 |
| 2022-03-18 | $4.41 | $4.51 | $4.40 | $4.48 | $4.19 | 28,423,750 |
| 2022-03-17 | $4.45 | $4.46 | $4.40 | $4.41 | $4.13 | 24,898,820 |
| 2022-03-16 | $4.39 | $4.44 | $4.31 | $4.41 | $4.13 | 30,447,150 |
| 2022-03-15 | $4.51 | $4.52 | $4.32 | $4.36 | $4.08 | 36,265,770 |
| 2022-03-14 | $4.52 | $4.59 | $4.50 | $4.52 | $4.23 | 24,949,820 |
| 2022-03-11 | $4.48 | $4.57 | $4.42 | $4.56 | $4.27 | 32,741,020 |
| 2022-03-10 | $4.53 | $4.54 | $4.48 | $4.48 | $4.19 | 22,356,020 |
| 2022-03-09 | $4.54 | $4.56 | $4.41 | $4.49 | $4.20 | 29,720,800 |
| 2022-03-08 | $4.59 | $4.61 | $4.53 | $4.53 | $4.24 | 23,594,790 |
| 2022-03-07 | $4.65 | $4.66 | $4.59 | $4.60 | $4.31 | 24,052,050 |
| 2022-03-04 | $4.65 | $4.69 | $4.61 | $4.66 | $4.36 | 21,776,170 |
| 2022-03-03 | $4.63 | $4.67 | $4.63 | $4.66 | $4.36 | 19,560,710 |
| 2022-03-02 | $4.61 | $4.65 | $4.61 | $4.63 | $4.33 | 16,666,200 |
| 2022-03-01 | $4.60 | $4.64 | $4.59 | $4.63 | $4.33 | 21,810,420 |
| 2022-02-28 | $4.61 | $4.62 | $4.55 | $4.60 | $4.31 | 19,463,130 |
| 2022-02-25 | $4.62 | $4.65 | $4.60 | $4.61 | $4.31 | 20,869,650 |
| 2022-02-24 | $4.69 | $4.70 | $4.61 | $4.62 | $4.32 | 26,645,310 |
| 2022-02-23 | $4.73 | $4.75 | $4.69 | $4.69 | $4.39 | 20,939,750 |
| 2022-02-22 | $4.75 | $4.77 | $4.71 | $4.73 | $4.43 | 18,195,640 |
| 2022-02-21 | $4.77 | $4.79 | $4.74 | $4.78 | $4.47 | 18,982,490 |
| 2022-02-18 | $4.74 | $4.79 | $4.69 | $4.79 | $4.48 | 33,403,650 |
| 2022-02-17 | $4.77 | $4.80 | $4.73 | $4.74 | $4.44 | 19,066,780 |
| 2022-02-16 | $4.77 | $4.80 | $4.75 | $4.75 | $4.45 | 15,774,900 |
| 2022-02-15 | $4.80 | $4.81 | $4.72 | $4.75 | $4.45 | 22,319,660 |
| 2022-02-14 | $4.84 | $4.85 | $4.77 | $4.79 | $4.48 | 32,020,440 |
| 2022-02-11 | $4.83 | $4.89 | $4.83 | $4.86 | $4.55 | 25,924,870 |
| 2022-02-10 | $4.82 | $4.86 | $4.78 | $4.84 | $4.53 | 20,845,920 |
| 2022-02-09 | $4.82 | $4.86 | $4.81 | $4.82 | $4.51 | 23,827,310 |
| 2022-02-08 | $4.77 | $4.84 | $4.75 | $4.83 | $4.52 | 29,546,120 |
| 2022-02-07 | $4.69 | $4.78 | $4.68 | $4.77 | $4.46 | 23,232,150 |
| 2022-02-04 | $4.65 | $4.65 | $4.65 | $4.65 | $4.35 | 0 |
| 2022-02-03 | $4.65 | $4.65 | $4.65 | $4.65 | $4.35 | 0 |
| 2022-02-02 | $4.65 | $4.65 | $4.65 | $4.65 | $4.35 | 0 |
| 2022-02-01 | $4.65 | $4.65 | $4.65 | $4.65 | $4.35 | 0 |
| 2022-01-28 | $4.68 | $4.73 | $4.65 | $4.65 | $4.35 | 22,242,470 |
| 2022-01-27 | $4.68 | $4.73 | $4.66 | $4.69 | $4.39 | 18,204,010 |
| 2022-01-26 | $4.68 | $4.70 | $4.65 | $4.68 | $4.38 | 15,943,550 |
| 2022-01-25 | $4.72 | $4.75 | $4.66 | $4.66 | $4.36 | 20,034,840 |
| 2022-01-24 | $4.75 | $4.76 | $4.71 | $4.73 | $4.43 | 18,414,420 |
| 2022-01-21 | $4.80 | $4.80 | $4.74 | $4.76 | $4.45 | 18,660,730 |
| 2022-01-20 | $4.77 | $4.81 | $4.76 | $4.80 | $4.49 | 25,176,100 |
| 2022-01-19 | $4.75 | $4.78 | $4.72 | $4.76 | $4.45 | 23,716,860 |
| 2022-01-18 | $4.67 | $4.77 | $4.66 | $4.75 | $4.45 | 25,156,340 |
| 2022-01-17 | $4.66 | $4.70 | $4.65 | $4.66 | $4.36 | 17,205,040 |
| 2022-01-14 | $4.73 | $4.73 | $4.64 | $4.65 | $4.35 | 27,229,120 |
| 2022-01-13 | $4.73 | $4.78 | $4.70 | $4.74 | $4.44 | 24,466,950 |
| 2022-01-12 | $4.75 | $4.75 | $4.70 | $4.73 | $4.43 | 23,854,980 |
| 2022-01-11 | $4.70 | $4.75 | $4.68 | $4.73 | $4.43 | 25,623,020 |
| 2022-01-10 | $4.71 | $4.73 | $4.66 | $4.69 | $4.39 | 26,242,890 |
| 2022-01-07 | $4.63 | $4.70 | $4.62 | $4.70 | $4.40 | 38,148,830 |
| 2022-01-06 | $4.66 | $4.67 | $4.61 | $4.63 | $4.33 | 17,342,150 |
| 2022-01-05 | $4.63 | $4.68 | $4.61 | $4.66 | $4.36 | 25,483,500 |
| 2022-01-04 | $4.62 | $4.63 | $4.58 | $4.63 | $4.33 | 24,622,820 |
| 2022-01-03 | $4.62 | $4.62 | $4.62 | $4.62 | $4.32 | 0 |
| 2021-12-31 | $4.61 | $4.63 | $4.60 | $4.62 | $4.32 | 12,114,750 |
| 2021-12-30 | $4.62 | $4.64 | $4.60 | $4.61 | $4.31 | 16,068,300 |
| 2021-12-29 | $4.62 | $4.64 | $4.60 | $4.63 | $4.33 | 12,610,130 |
| 2021-12-28 | $4.59 | $4.62 | $4.57 | $4.62 | $4.32 | 14,561,780 |
| 2021-12-27 | $4.62 | $4.63 | $4.58 | $4.59 | $4.30 | 10,063,300 |
| 2021-12-24 | $4.62 | $4.63 | $4.60 | $4.61 | $4.31 | 11,834,630 |
| 2021-12-23 | $4.55 | $4.64 | $4.55 | $4.62 | $4.32 | 38,102,480 |
| 2021-12-22 | $4.58 | $4.58 | $4.55 | $4.55 | $4.26 | 10,674,440 |
| 2021-12-21 | $4.52 | $4.59 | $4.51 | $4.58 | $4.29 | 20,380,870 |
| 2021-12-20 | $4.52 | $4.54 | $4.51 | $4.52 | $4.23 | 13,301,280 |
| 2021-12-17 | $4.53 | $4.55 | $4.51 | $4.53 | $4.24 | 19,519,630 |
| 2021-12-16 | $4.52 | $4.54 | $4.51 | $4.53 | $4.24 | 11,111,060 |
| 2021-12-15 | $4.52 | $4.53 | $4.51 | $4.52 | $4.23 | 10,611,050 |
| 2021-12-14 | $4.54 | $4.55 | $4.51 | $4.52 | $4.23 | 18,845,740 |
| 2021-12-13 | $4.58 | $4.60 | $4.54 | $4.54 | $4.25 | 28,181,210 |
| 2021-12-10 | $4.57 | $4.61 | $4.56 | $4.56 | $4.27 | 41,877,980 |
| 2021-12-09 | $4.56 | $4.61 | $4.54 | $4.58 | $4.29 | 29,041,840 |
| 2021-12-08 | $4.56 | $4.57 | $4.54 | $4.56 | $4.27 | 24,375,970 |
| 2021-12-07 | $4.56 | $4.57 | $4.53 | $4.55 | $4.26 | 23,338,730 |
| 2021-12-06 | $4.54 | $4.57 | $4.53 | $4.53 | $4.24 | 20,154,800 |
| 2021-12-03 | $4.54 | $4.54 | $4.54 | $4.54 | $4.25 | 14,941,940 |
| 2021-12-02 | $4.53 | $4.53 | $4.53 | $4.53 | $4.24 | 15,746,550 |
| 2021-12-01 | $4.50 | $4.53 | $4.50 | $4.53 | $4.24 | 14,155,330 |
| 2021-11-30 | $4.53 | $4.56 | $4.50 | $4.50 | $4.21 | 14,564,380 |
| 2021-11-29 | $4.49 | $4.54 | $4.49 | $4.54 | $4.25 | 26,029,230 |
| 2021-11-26 | $4.50 | $4.51 | $4.49 | $4.50 | $4.21 | 15,774,020 |
| 2021-11-25 | $4.50 | $4.51 | $4.49 | $4.51 | $4.22 | 12,126,160 |
| 2021-11-24 | $4.51 | $4.51 | $4.49 | $4.50 | $4.21 | 14,401,760 |
| 2021-11-23 | $4.50 | $4.51 | $4.49 | $4.51 | $4.22 | 12,606,850 |
| 2021-11-22 | $4.51 | $4.51 | $4.49 | $4.49 | $4.20 | 20,737,260 |
| 2021-11-19 | $4.50 | $4.52 | $4.48 | $4.52 | $4.23 | 21,076,130 |
| 2021-11-18 | $4.51 | $4.52 | $4.50 | $4.50 | $4.21 | 8,179,410 |
| 2021-11-17 | $4.52 | $4.53 | $4.50 | $4.51 | $4.22 | 10,584,680 |
| 2021-11-16 | $4.53 | $4.54 | $4.51 | $4.52 | $4.23 | 10,856,470 |
| 2021-11-15 | $4.51 | $4.53 | $4.50 | $4.53 | $4.24 | 11,415,410 |
| 2021-11-12 | $4.53 | $4.54 | $4.50 | $4.51 | $4.22 | 11,967,710 |
| 2021-11-11 | $4.49 | $4.55 | $4.48 | $4.53 | $4.24 | 16,534,960 |
| 2021-11-10 | $4.51 | $4.51 | $4.47 | $4.50 | $4.21 | 16,243,940 |
| 2021-11-09 | $4.51 | $4.52 | $4.49 | $4.51 | $4.22 | 10,149,840 |
| 2021-11-08 | $4.50 | $4.52 | $4.48 | $4.50 | $4.21 | 13,259,130 |
| 2021-11-05 | $4.50 | $4.50 | $4.50 | $4.50 | $4.21 | 12,312,620 |
| 2021-11-04 | $4.50 | $4.52 | $4.49 | $4.50 | $4.21 | 9,612,410 |
| 2021-11-03 | $4.50 | $4.52 | $4.49 | $4.50 | $4.21 | 10,778,720 |
| 2021-11-02 | $4.56 | $4.57 | $4.49 | $4.50 | $4.21 | 29,096,140 |
| 2021-11-01 | $4.54 | $4.59 | $4.52 | $4.56 | $4.27 | 27,543,590 |
| 2021-10-29 | $4.57 | $4.60 | $4.52 | $4.54 | $4.25 | 21,298,500 |
| 2021-10-28 | $4.60 | $4.62 | $4.56 | $4.57 | $4.28 | 11,847,750 |
| 2021-10-27 | $4.60 | $4.64 | $4.59 | $4.61 | $4.31 | 16,980,580 |
| 2021-10-26 | $4.62 | $4.65 | $4.61 | $4.61 | $4.31 | 12,885,060 |
| 2021-10-25 | $4.64 | $4.64 | $4.58 | $4.62 | $4.32 | 14,707,630 |
| 2021-10-22 | $4.65 | $4.67 | $4.62 | $4.64 | $4.34 | 14,137,570 |
| 2021-10-21 | $4.62 | $4.65 | $4.60 | $4.65 | $4.35 | 18,553,570 |
| 2021-10-20 | $4.62 | $4.64 | $4.60 | $4.61 | $4.31 | 10,827,760 |
| 2021-10-19 | $4.60 | $4.64 | $4.59 | $4.61 | $4.31 | 12,809,290 |
| 2021-10-18 | $4.60 | $4.62 | $4.57 | $4.60 | $4.31 | 16,269,110 |
| 2021-10-15 | $4.59 | $4.61 | $4.58 | $4.59 | $4.30 | 16,296,940 |
| 2021-10-14 | $4.63 | $4.63 | $4.59 | $4.59 | $4.30 | 9,035,910 |
| 2021-10-13 | $4.62 | $4.64 | $4.58 | $4.62 | $4.32 | 12,498,250 |
| 2021-10-12 | $4.64 | $4.65 | $4.59 | $4.61 | $4.31 | 22,489,610 |
| 2021-10-11 | $4.62 | $4.67 | $4.61 | $4.65 | $4.35 | 22,669,740 |
| 2021-10-08 | $4.57 | $4.61 | $4.57 | $4.60 | $4.31 | 16,512,540 |
| 2021-10-07 | $4.56 | $4.56 | $4.56 | $4.56 | $4.27 | 0 |
| 2021-10-06 | $4.56 | $4.56 | $4.56 | $4.56 | $4.27 | 0 |
| 2021-09-30 | $4.56 | $4.57 | $4.54 | $4.56 | $4.27 | 13,823,010 |
| 2021-09-29 | $4.54 | $4.59 | $4.53 | $4.56 | $4.27 | 17,042,750 |
| 2021-09-28 | $4.53 | $4.58 | $4.52 | $4.56 | $4.27 | 18,653,830 |
| 2021-09-27 | $4.54 | $4.55 | $4.51 | $4.52 | $4.23 | 17,307,770 |
| 2021-09-24 | $4.57 | $4.58 | $4.54 | $4.55 | $4.26 | 19,818,360 |
| 2021-09-23 | $4.57 | $4.61 | $4.55 | $4.56 | $4.27 | 28,229,750 |
| 2021-09-22 | $4.52 | $4.57 | $4.51 | $4.56 | $4.27 | 31,349,570 |
| 2021-09-21 | $4.64 | $4.64 | $4.64 | $4.64 | $4.34 | 0 |
| 2021-09-20 | $4.64 | $4.64 | $4.64 | $4.64 | $4.34 | 0 |
| 2021-09-17 | $4.69 | $4.71 | $4.63 | $4.64 | $4.34 | 19,187,190 |
| 2021-09-16 | $4.69 | $4.72 | $4.68 | $4.68 | $4.38 | 37,574,820 |
| 2021-09-15 | $4.70 | $4.73 | $4.66 | $4.68 | $4.38 | 24,659,360 |
| 2021-09-14 | $4.84 | $4.85 | $4.71 | $4.72 | $4.42 | 35,015,760 |
| 2021-09-13 | $4.79 | $4.86 | $4.77 | $4.84 | $4.53 | 31,749,530 |
| 2021-09-10 | $4.74 | $4.84 | $4.74 | $4.79 | $4.48 | 38,481,830 |
| 2021-09-09 | $4.75 | $4.77 | $4.72 | $4.76 | $4.45 | 24,104,620 |
| 2021-09-08 | $4.73 | $4.78 | $4.71 | $4.76 | $4.45 | 40,384,650 |
| 2021-09-07 | $4.72 | $4.75 | $4.68 | $4.74 | $4.44 | 42,618,420 |
| 2021-09-06 | $4.70 | $4.76 | $4.70 | $4.71 | $4.41 | 24,418,630 |
| 2021-09-03 | $4.68 | $4.76 | $4.65 | $4.71 | $4.41 | 35,780,960 |
| 2021-09-02 | $4.67 | $4.71 | $4.65 | $4.68 | $4.38 | 31,301,010 |
| 2021-09-01 | $4.58 | $4.71 | $4.57 | $4.69 | $4.39 | 48,225,450 |
| 2021-08-31 | $4.55 | $4.60 | $4.54 | $4.59 | $4.30 | 19,860,220 |
| 2021-08-30 | $4.58 | $4.59 | $4.53 | $4.55 | $4.26 | 21,378,610 |
| 2021-08-27 | $4.57 | $4.60 | $4.55 | $4.58 | $4.29 | 15,356,690 |
| 2021-08-26 | $4.61 | $4.61 | $4.55 | $4.56 | $4.27 | 23,213,450 |
| 2021-08-25 | $4.61 | $4.64 | $4.58 | $4.59 | $4.30 | 23,430,460 |
| 2021-08-24 | $4.60 | $4.62 | $4.57 | $4.59 | $4.30 | 25,104,140 |
| 2021-08-23 | $4.61 | $4.64 | $4.58 | $4.59 | $4.30 | 14,854,330 |
| 2021-08-20 | $4.63 | $4.65 | $4.59 | $4.61 | $4.31 | 14,540,900 |
| 2021-08-19 | $4.67 | $4.69 | $4.61 | $4.62 | $4.32 | 15,659,780 |
| 2021-08-18 | $4.62 | $4.71 | $4.60 | $4.69 | $4.39 | 26,758,190 |
| 2021-08-17 | $4.63 | $4.68 | $4.60 | $4.61 | $4.31 | 16,140,960 |
| 2021-08-16 | $4.61 | $4.65 | $4.59 | $4.65 | $4.35 | 15,105,730 |
| 2021-08-13 | $4.62 | $4.62 | $4.59 | $4.59 | $4.30 | 8,805,190 |
| 2021-08-12 | $4.65 | $4.66 | $4.61 | $4.62 | $4.32 | 9,878,140 |
| 2021-08-11 | $4.61 | $4.67 | $4.61 | $4.65 | $4.35 | 20,870,710 |
| 2021-08-10 | $4.60 | $4.63 | $4.57 | $4.62 | $4.32 | 14,606,380 |
| 2021-08-09 | $4.50 | $4.63 | $4.49 | $4.62 | $4.32 | 29,649,310 |
| 2021-08-06 | $4.52 | $4.53 | $4.49 | $4.50 | $4.21 | 14,276,620 |
| 2021-08-05 | $4.52 | $4.54 | $4.50 | $4.53 | $4.24 | 10,769,860 |
| 2021-08-04 | $4.56 | $4.56 | $4.52 | $4.52 | $4.23 | 12,287,220 |
| 2021-08-03 | $4.59 | $4.59 | $4.54 | $4.56 | $4.27 | 13,378,780 |
| 2021-08-02 | $4.54 | $4.61 | $4.49 | $4.58 | $4.29 | 19,205,940 |
| 2021-07-30 | $4.58 | $4.59 | $4.52 | $4.54 | $4.25 | 16,255,760 |
| 2021-07-29 | $4.71 | $4.71 | $4.53 | $4.59 | $4.30 | 29,418,730 |
| 2021-07-28 | $4.94 | $4.99 | $4.93 | $4.96 | $4.40 | 22,614,140 |
| 2021-07-27 | $5.01 | $5.03 | $4.94 | $4.94 | $4.38 | 23,489,910 |
| 2021-07-26 | $5.05 | $5.06 | $5.00 | $5.02 | $4.46 | 18,626,050 |
| 2021-07-23 | $5.06 | $5.07 | $5.02 | $5.05 | $4.48 | 15,515,410 |
| 2021-07-22 | $5.04 | $5.08 | $5.02 | $5.06 | $4.49 | 16,607,400 |
| 2021-07-21 | $5.03 | $5.04 | $5.01 | $5.03 | $4.46 | 11,136,540 |
| 2021-07-20 | $5.02 | $5.04 | $5.00 | $5.03 | $4.46 | 9,026,390 |
| 2021-07-19 | $5.02 | $5.04 | $5.00 | $5.03 | $4.46 | 14,400,090 |
| 2021-07-16 | $5.05 | $5.05 | $5.02 | $5.03 | $4.46 | 14,604,680 |
| 2021-07-15 | $5.02 | $5.06 | $5.01 | $5.05 | $4.48 | 14,492,120 |
| 2021-07-14 | $5.07 | $5.07 | $5.01 | $5.02 | $4.46 | 18,176,010 |
| 2021-07-13 | $5.05 | $5.08 | $5.03 | $5.06 | $4.49 | 14,277,150 |
| 2021-07-12 | $5.07 | $5.09 | $5.03 | $5.04 | $4.47 | 22,570,300 |
| 2021-07-09 | $5.07 | $5.10 | $5.05 | $5.05 | $4.48 | 18,735,530 |
| 2021-07-08 | $5.12 | $5.13 | $5.07 | $5.08 | $4.51 | 14,993,080 |
| 2021-07-07 | $5.12 | $5.14 | $5.10 | $5.10 | $4.53 | 11,994,230 |
| 2021-07-06 | $5.09 | $5.13 | $5.08 | $5.13 | $4.55 | 14,338,290 |
| 2021-07-05 | $5.10 | $5.12 | $5.06 | $5.10 | $4.53 | 17,359,150 |
| 2021-07-02 | $5.12 | $5.13 | $5.08 | $5.09 | $4.52 | 19,864,090 |
| 2021-07-01 | $5.10 | $5.15 | $5.10 | $5.15 | $4.57 | 19,953,630 |
| 2021-06-30 | $5.09 | $5.11 | $5.08 | $5.10 | $4.53 | 12,527,030 |
| 2021-06-29 | $5.11 | $5.13 | $5.08 | $5.08 | $4.51 | 20,729,740 |
| 2021-06-28 | $5.16 | $5.16 | $5.11 | $5.12 | $4.54 | 16,457,590 |
| 2021-06-25 | $5.12 | $5.17 | $5.11 | $5.15 | $4.57 | 25,119,100 |
| 2021-06-24 | $5.11 | $5.14 | $5.10 | $5.12 | $4.54 | 19,263,030 |
| 2021-06-23 | $5.12 | $5.13 | $5.10 | $5.11 | $4.54 | 16,612,240 |
| 2021-06-22 | $5.11 | $5.14 | $5.10 | $5.12 | $4.54 | 18,152,570 |
| 2021-06-21 | $5.13 | $5.14 | $5.10 | $5.11 | $4.54 | 17,013,670 |
| 2021-06-18 | $5.17 | $5.17 | $5.12 | $5.13 | $4.55 | 20,795,350 |
| 2021-06-17 | $5.19 | $5.20 | $5.16 | $5.16 | $4.58 | 18,882,900 |
| 2021-06-16 | $5.18 | $5.21 | $5.18 | $5.19 | $4.61 | 21,643,190 |
| 2021-06-15 | $5.23 | $5.26 | $5.19 | $5.19 | $4.61 | 24,859,640 |
| 2021-06-14 | $5.24 | $5.24 | $5.24 | $5.24 | $4.65 | 0 |
| 2021-06-11 | $5.25 | $5.27 | $5.23 | $5.24 | $4.65 | 20,926,510 |
| 2021-06-10 | $5.25 | $5.29 | $5.24 | $5.26 | $4.67 | 21,013,670 |
| 2021-06-09 | $5.29 | $5.32 | $5.25 | $5.26 | $4.67 | 20,166,940 |
| 2021-06-08 | $5.27 | $5.32 | $5.25 | $5.30 | $4.70 | 28,721,180 |
| 2021-06-07 | $5.29 | $5.31 | $5.26 | $5.28 | $4.69 | 27,071,150 |
| 2021-06-04 | $5.21 | $5.27 | $5.20 | $5.24 | $4.65 | 26,315,880 |
| 2021-06-03 | $5.23 | $5.26 | $5.22 | $5.22 | $4.63 | 18,219,380 |
| 2021-06-02 | $5.23 | $5.24 | $5.20 | $5.23 | $4.64 | 18,963,740 |
| 2021-06-01 | $5.25 | $5.26 | $5.22 | $5.24 | $4.65 | 21,259,940 |
| 2021-05-31 | $5.28 | $5.29 | $5.23 | $5.26 | $4.67 | 12,898,460 |
| 2021-05-28 | $5.28 | $5.30 | $5.25 | $5.28 | $4.69 | 15,265,880 |
| 2021-05-27 | $5.29 | $5.30 | $5.26 | $5.29 | $4.70 | 20,655,740 |
| 2021-05-26 | $5.28 | $5.35 | $5.27 | $5.30 | $4.70 | 28,493,910 |
| 2021-05-25 | $5.23 | $5.30 | $5.21 | $5.28 | $4.69 | 29,344,880 |
| 2021-05-24 | $5.25 | $5.26 | $5.21 | $5.22 | $4.63 | 19,666,550 |
| 2021-05-21 | $5.25 | $5.27 | $5.22 | $5.26 | $4.67 | 14,529,260 |
| 2021-05-20 | $5.26 | $5.28 | $5.20 | $5.26 | $4.67 | 32,133,420 |
| 2021-05-19 | $5.30 | $5.31 | $5.25 | $5.26 | $4.67 | 15,489,120 |
| 2021-05-18 | $5.32 | $5.34 | $5.30 | $5.31 | $4.71 | 13,277,480 |
| 2021-05-17 | $5.32 | $5.37 | $5.29 | $5.32 | $4.72 | 25,521,330 |
| 2021-05-14 | $5.29 | $5.32 | $5.26 | $5.32 | $4.72 | 20,829,220 |
| 2021-05-13 | $5.31 | $5.33 | $5.25 | $5.29 | $4.70 | 26,252,820 |
| 2021-05-12 | $5.31 | $5.35 | $5.28 | $5.34 | $4.74 | 29,979,080 |
| 2021-05-11 | $5.27 | $5.33 | $5.26 | $5.32 | $4.72 | 24,355,680 |
| 2021-05-10 | $5.32 | $5.33 | $5.23 | $5.29 | $4.70 | 22,448,130 |
| 2021-05-07 | $5.20 | $5.35 | $5.20 | $5.31 | $4.71 | 38,673,670 |
| 2021-05-06 | $5.18 | $5.26 | $5.18 | $5.20 | $4.62 | 28,584,920 |
| 2021-05-05 | $5.18 | $5.18 | $5.18 | $5.18 | $4.60 | 0 |
| 2021-05-04 | $5.18 | $5.18 | $5.18 | $5.18 | $4.60 | 0 |
| 2021-04-30 | $5.30 | $5.30 | $5.15 | $5.18 | $4.60 | 34,633,050 |
| 2021-04-29 | $5.21 | $5.29 | $5.20 | $5.28 | $4.69 | 20,453,360 |
| 2021-04-28 | $5.27 | $5.27 | $5.18 | $5.22 | $4.63 | 24,741,410 |
| 2021-04-27 | $5.25 | $5.27 | $5.22 | $5.26 | $4.67 | 19,286,290 |
| 2021-04-26 | $5.33 | $5.33 | $5.24 | $5.24 | $4.65 | 22,050,270 |
| 2021-04-23 | $5.34 | $5.34 | $5.27 | $5.31 | $4.71 | 38,864,700 |
| 2021-04-22 | $5.40 | $5.40 | $5.32 | $5.33 | $4.73 | 25,306,560 |
| 2021-04-21 | $5.37 | $5.44 | $5.36 | $5.39 | $4.78 | 30,975,730 |
| 2021-04-20 | $5.38 | $5.42 | $5.37 | $5.38 | $4.78 | 25,067,020 |
| 2021-04-19 | $5.40 | $5.41 | $5.36 | $5.38 | $4.78 | 24,870,230 |
| 2021-04-16 | $5.33 | $5.40 | $5.30 | $5.40 | $4.79 | 31,390,970 |
| 2021-04-15 | $5.33 | $5.35 | $5.25 | $5.34 | $4.74 | 28,253,500 |
| 2021-04-14 | $5.37 | $5.37 | $5.30 | $5.33 | $4.73 | 23,412,640 |
| 2021-04-13 | $5.39 | $5.42 | $5.33 | $5.37 | $4.77 | 27,808,340 |
| 2021-04-12 | $5.37 | $5.40 | $5.33 | $5.38 | $4.78 | 27,647,380 |
| 2021-04-09 | $5.34 | $5.38 | $5.32 | $5.38 | $4.78 | 20,317,560 |
| 2021-04-08 | $5.37 | $5.39 | $5.33 | $5.34 | $4.74 | 19,257,110 |
| 2021-04-07 | $5.35 | $5.40 | $5.31 | $5.38 | $4.78 | 27,710,470 |
| 2021-04-06 | $5.34 | $5.38 | $5.33 | $5.36 | $4.76 | 16,983,330 |
| 2021-04-05 | $5.34 | $5.34 | $5.34 | $5.34 | $4.74 | 0 |
| 2021-04-02 | $5.43 | $5.43 | $5.33 | $5.34 | $4.74 | 28,606,510 |
| 2021-04-01 | $5.47 | $5.48 | $5.39 | $5.42 | $4.81 | 20,343,710 |
| 2021-03-31 | $5.47 | $5.49 | $5.41 | $5.45 | $4.84 | 26,441,890 |
| 2021-03-30 | $5.47 | $5.47 | $5.38 | $5.47 | $4.85 | 27,887,610 |
| 2021-03-29 | $5.39 | $5.49 | $5.35 | $5.48 | $4.86 | 61,751,290 |
| 2021-03-26 | $5.31 | $5.41 | $5.31 | $5.39 | $4.78 | 46,647,050 |
| 2021-03-25 | $5.31 | $5.34 | $5.27 | $5.29 | $4.70 | 21,673,500 |
| 2021-03-24 | $5.34 | $5.34 | $5.27 | $5.30 | $4.70 | 19,134,800 |
| 2021-03-23 | $5.36 | $5.39 | $5.30 | $5.33 | $4.73 | 19,855,720 |
| 2021-03-22 | $5.31 | $5.36 | $5.29 | $5.34 | $4.74 | 24,080,940 |
| 2021-03-19 | $5.39 | $5.40 | $5.29 | $5.29 | $4.70 | 29,899,930 |
| 2021-03-18 | $5.39 | $5.43 | $5.34 | $5.40 | $4.79 | 33,951,960 |
| 2021-03-17 | $5.46 | $5.47 | $5.37 | $5.41 | $4.80 | 28,323,150 |
| 2021-03-16 | $5.38 | $5.55 | $5.37 | $5.46 | $4.85 | 60,863,060 |
| 2021-03-15 | $5.32 | $5.41 | $5.32 | $5.37 | $4.77 | 46,403,430 |
| 2021-03-12 | $5.27 | $5.35 | $5.26 | $5.33 | $4.73 | 43,231,010 |
| 2021-03-11 | $5.25 | $5.32 | $5.24 | $5.29 | $4.70 | 42,846,700 |
| 2021-03-10 | $5.23 | $5.27 | $5.20 | $5.23 | $4.64 | 24,892,990 |
| 2021-03-09 | $5.24 | $5.29 | $5.18 | $5.25 | $4.66 | 42,759,640 |
| 2021-03-08 | $5.25 | $5.31 | $5.22 | $5.22 | $4.63 | 35,316,970 |
| 2021-03-05 | $5.21 | $5.27 | $5.16 | $5.25 | $4.66 | 38,790,310 |
| 2021-03-04 | $5.22 | $5.27 | $5.20 | $5.22 | $4.63 | 45,413,660 |
| 2021-03-03 | $5.11 | $5.24 | $5.11 | $5.24 | $4.65 | 44,399,840 |
| 2021-03-02 | $5.22 | $5.23 | $5.10 | $5.13 | $4.55 | 42,591,730 |
| 2021-03-01 | $5.25 | $5.25 | $5.18 | $5.20 | $4.62 | 36,302,820 |
| 2021-02-26 | $5.33 | $5.37 | $5.20 | $5.23 | $4.64 | 64,735,140 |
| 2021-02-25 | $5.29 | $5.37 | $5.26 | $5.36 | $4.76 | 55,806,080 |
| 2021-02-24 | $5.34 | $5.37 | $5.25 | $5.29 | $4.70 | 55,114,520 |
| 2021-02-23 | $5.33 | $5.43 | $5.32 | $5.35 | $4.75 | 66,715,900 |
| 2021-02-22 | $5.31 | $5.39 | $5.29 | $5.36 | $4.76 | 82,433,490 |
| 2021-02-19 | $5.27 | $5.35 | $5.26 | $5.31 | $4.71 | 62,774,750 |
| 2021-02-18 | $5.30 | $5.38 | $5.25 | $5.28 | $4.69 | 74,736,070 |
| 2021-02-17 | $5.27 | $5.27 | $5.27 | $5.27 | $4.68 | 0 |
| 2021-02-16 | $5.27 | $5.27 | $5.27 | $5.27 | $4.68 | 0 |
| 2021-02-15 | $5.27 | $5.27 | $5.27 | $5.27 | $4.68 | 0 |
| 2021-02-12 | $5.27 | $5.27 | $5.27 | $5.27 | $4.68 | 0 |
| 2021-02-11 | $5.27 | $5.27 | $5.27 | $5.27 | $4.68 | 0 |
| 2021-02-10 | $5.28 | $5.37 | $5.25 | $5.27 | $4.68 | 45,444,890 |
| 2021-02-09 | $5.26 | $5.29 | $5.22 | $5.28 | $4.69 | 46,501,200 |
| 2021-02-08 | $5.34 | $5.35 | $5.24 | $5.29 | $4.70 | 66,138,340 |
| 2021-02-05 | $5.19 | $5.47 | $5.18 | $5.39 | $4.78 | 98,615,820 |
| 2021-02-04 | $5.21 | $5.28 | $5.18 | $5.21 | $4.62 | 33,750,850 |
| 2021-02-03 | $5.21 | $5.28 | $5.19 | $5.23 | $4.64 | 32,232,900 |
| 2021-02-02 | $5.28 | $5.32 | $5.20 | $5.23 | $4.64 | 35,156,110 |
| 2021-02-01 | $5.22 | $5.32 | $5.17 | $5.29 | $4.70 | 47,032,730 |
| 2021-01-29 | $5.21 | $5.28 | $5.16 | $5.23 | $4.64 | 34,315,720 |
| 2021-01-28 | $5.20 | $5.22 | $5.14 | $5.20 | $4.62 | 37,163,420 |
| 2021-01-27 | $5.20 | $5.29 | $5.16 | $5.24 | $4.65 | 53,227,580 |
| 2021-01-26 | $5.16 | $5.27 | $5.14 | $5.20 | $4.62 | 60,104,200 |
| 2021-01-25 | $5.10 | $5.16 | $5.05 | $5.16 | $4.58 | 35,029,550 |
| 2021-01-22 | $5.13 | $5.14 | $5.06 | $5.08 | $4.51 | 33,214,560 |
| 2021-01-21 | $5.13 | $5.18 | $5.11 | $5.14 | $4.56 | 25,402,210 |
| 2021-01-20 | $5.19 | $5.25 | $5.13 | $5.13 | $4.55 | 26,884,510 |
| 2021-01-19 | $5.15 | $5.23 | $5.11 | $5.20 | $4.62 | 41,256,330 |
| 2021-01-18 | $5.16 | $5.20 | $5.11 | $5.16 | $4.58 | 46,943,620 |
| 2021-01-15 | $5.17 | $5.32 | $5.17 | $5.20 | $4.62 | 72,037,350 |
| 2021-01-14 | $5.11 | $5.18 | $5.08 | $5.16 | $4.58 | 40,916,640 |
| 2021-01-13 | $5.10 | $5.14 | $5.06 | $5.11 | $4.54 | 35,930,870 |
| 2021-01-12 | $5.11 | $5.12 | $5.05 | $5.11 | $4.54 | 36,930,790 |
| 2021-01-11 | $5.10 | $5.15 | $5.09 | $5.11 | $4.54 | 41,505,150 |
| 2021-01-08 | $5.09 | $5.12 | $5.06 | $5.10 | $4.53 | 20,614,280 |
| 2021-01-07 | $5.09 | $5.11 | $5.05 | $5.09 | $4.52 | 25,029,300 |
| 2021-01-06 | $5.07 | $5.11 | $5.07 | $5.09 | $4.52 | 23,480,830 |
| 2021-01-05 | $5.07 | $5.10 | $5.05 | $5.09 | $4.52 | 22,621,930 |
| 2021-01-04 | $5.09 | $5.10 | $5.06 | $5.09 | $4.52 | 19,995,050 |
| 2021-01-01 | $5.11 | $5.11 | $5.11 | $5.11 | $4.54 | 0 |
| 2020-12-31 | $5.07 | $5.13 | $5.07 | $5.11 | $4.54 | 20,925,880 |
| 2020-12-30 | $5.07 | $5.08 | $5.05 | $5.08 | $4.51 | 12,020,510 |
| 2020-12-29 | $5.08 | $5.09 | $5.06 | $5.07 | $4.50 | 11,889,040 |
| 2020-12-28 | $5.06 | $5.10 | $5.05 | $5.07 | $4.50 | 11,784,020 |
| 2020-12-25 | $5.07 | $5.08 | $5.05 | $5.07 | $4.50 | 10,087,550 |
| 2020-12-24 | $5.07 | $5.11 | $5.05 | $5.07 | $4.50 | 11,114,260 |
| 2020-12-23 | $5.07 | $5.09 | $5.05 | $5.08 | $4.51 | 15,141,950 |
| 2020-12-22 | $5.10 | $5.11 | $5.05 | $5.05 | $4.48 | 18,712,640 |
| 2020-12-21 | $5.09 | $5.11 | $5.07 | $5.11 | $4.54 | 12,307,640 |
| 2020-12-18 | $5.10 | $5.12 | $5.08 | $5.10 | $4.53 | 12,483,440 |
| 2020-12-17 | $5.08 | $5.11 | $5.07 | $5.11 | $4.54 | 14,209,000 |
| 2020-12-16 | $5.11 | $5.13 | $5.08 | $5.08 | $4.51 | 14,361,780 |
| 2020-12-15 | $5.11 | $5.11 | $5.06 | $5.11 | $4.54 | 15,236,450 |
| 2020-12-14 | $5.12 | $5.15 | $5.08 | $5.12 | $4.54 | 17,642,470 |
| 2020-12-11 | $5.11 | $5.15 | $5.06 | $5.15 | $4.57 | 35,018,040 |
| 2020-12-10 | $5.11 | $5.13 | $5.08 | $5.10 | $4.53 | 23,602,800 |
| 2020-12-09 | $5.15 | $5.18 | $5.10 | $5.10 | $4.53 | 23,192,110 |
| 2020-12-08 | $5.17 | $5.20 | $5.13 | $5.13 | $4.55 | 23,083,430 |
| 2020-12-07 | $5.27 | $5.28 | $5.15 | $5.15 | $4.57 | 46,957,660 |
| 2020-12-04 | $5.36 | $5.36 | $5.25 | $5.27 | $4.68 | 40,250,400 |
| 2020-12-03 | $5.33 | $5.38 | $5.28 | $5.35 | $4.75 | 47,945,840 |
| 2020-12-02 | $5.36 | $5.39 | $5.28 | $5.34 | $4.74 | 53,207,240 |
| 2020-12-01 | $5.27 | $5.43 | $5.23 | $5.39 | $4.78 | 74,419,700 |
| 2020-11-30 | $5.51 | $5.63 | $5.24 | $5.24 | $4.65 | 144,487,700 |
| 2020-11-27 | $5.29 | $5.46 | $5.26 | $5.46 | $4.85 | 82,043,030 |
| 2020-11-26 | $5.18 | $5.27 | $5.17 | $5.26 | $4.67 | 23,698,450 |
| 2020-11-25 | $5.25 | $5.29 | $5.19 | $5.19 | $4.61 | 24,734,440 |
| 2020-11-24 | $5.22 | $5.26 | $5.18 | $5.19 | $4.61 | 20,603,370 |
| 2020-11-23 | $5.13 | $5.25 | $5.12 | $5.23 | $4.64 | 43,088,160 |
| 2020-11-20 | $5.16 | $5.17 | $5.11 | $5.15 | $4.57 | 17,657,100 |
| 2020-11-19 | $5.18 | $5.20 | $5.13 | $5.18 | $4.60 | 21,568,400 |
| 2020-11-18 | $5.08 | $5.20 | $5.07 | $5.18 | $4.60 | 37,771,070 |
| 2020-11-17 | $5.08 | $5.10 | $5.06 | $5.09 | $4.52 | 13,239,300 |
| 2020-11-16 | $5.05 | $5.09 | $5.05 | $5.07 | $4.50 | 12,187,500 |
| 2020-11-13 | $5.10 | $5.11 | $5.04 | $5.06 | $4.49 | 28,076,480 |
| 2020-11-12 | $5.15 | $5.17 | $5.11 | $5.11 | $4.54 | 14,224,040 |
| 2020-11-11 | $5.15 | $5.19 | $5.11 | $5.17 | $4.59 | 20,618,630 |
| 2020-11-10 | $5.18 | $5.21 | $5.12 | $5.14 | $4.56 | 22,245,310 |
| 2020-11-09 | $5.13 | $5.16 | $5.12 | $5.15 | $4.57 | 22,728,360 |
| 2020-11-06 | $5.11 | $5.14 | $5.09 | $5.11 | $4.54 | 13,133,810 |
| 2020-11-05 | $5.12 | $5.14 | $5.08 | $5.11 | $4.54 | 14,458,030 |
| 2020-11-04 | $5.15 | $5.16 | $5.08 | $5.09 | $4.52 | 14,125,920 |
| 2020-11-03 | $5.08 | $5.16 | $5.06 | $5.12 | $4.54 | 20,776,570 |
| 2020-11-02 | $5.07 | $5.08 | $5.04 | $5.05 | $4.48 | 18,959,770 |
| 2020-10-30 | $5.09 | $5.14 | $5.04 | $5.05 | $4.48 | 25,228,510 |
| 2020-10-29 | $5.08 | $5.11 | $5.07 | $5.09 | $4.52 | 14,500,470 |
| 2020-10-28 | $5.16 | $5.18 | $5.10 | $5.11 | $4.54 | 18,364,560 |
| 2020-10-27 | $5.21 | $5.22 | $5.16 | $5.16 | $4.58 | 15,114,900 |
| 2020-10-26 | $5.28 | $5.32 | $5.18 | $5.21 | $4.62 | 24,746,800 |
| 2020-10-23 | $5.24 | $5.35 | $5.23 | $5.28 | $4.69 | 31,443,880 |
| 2020-10-22 | $5.22 | $5.31 | $5.21 | $5.26 | $4.67 | 18,285,300 |
| 2020-10-21 | $5.16 | $5.25 | $5.14 | $5.25 | $4.66 | 24,273,240 |
| 2020-10-20 | $5.24 | $5.24 | $5.12 | $5.15 | $4.57 | 23,172,920 |
| 2020-10-19 | $5.30 | $5.38 | $5.24 | $5.25 | $4.66 | 34,882,030 |
| 2020-10-16 | $5.19 | $5.35 | $5.19 | $5.28 | $4.69 | 42,204,710 |
| 2020-10-15 | $5.16 | $5.26 | $5.15 | $5.21 | $4.62 | 29,569,170 |
| 2020-10-14 | $5.17 | $5.19 | $5.13 | $5.16 | $4.58 | 10,731,540 |
| 2020-10-13 | $5.17 | $5.19 | $5.13 | $5.15 | $4.57 | 12,249,660 |
| 2020-10-12 | $5.09 | $5.19 | $5.07 | $5.17 | $4.59 | 24,250,330 |
| 2020-10-09 | $5.09 | $5.10 | $5.06 | $5.07 | $4.50 | 10,764,080 |
| 2020-10-08 | $5.05 | $5.05 | $5.05 | $5.05 | $4.48 | 0 |
| 2020-10-07 | $5.05 | $5.05 | $5.05 | $5.05 | $4.48 | 0 |
| 2020-10-06 | $5.05 | $5.05 | $5.05 | $5.05 | $4.48 | 0 |
| 2020-10-05 | $5.05 | $5.05 | $5.05 | $5.05 | $4.48 | 0 |
| 2020-10-02 | $5.05 | $5.05 | $5.05 | $5.05 | $4.48 | 0 |
| 2020-10-01 | $5.05 | $5.05 | $5.05 | $5.05 | $4.48 | 0 |
| 2020-09-30 | $5.06 | $5.08 | $5.02 | $5.05 | $4.48 | 11,400,260 |
| 2020-09-29 | $5.07 | $5.08 | $5.04 | $5.04 | $4.47 | 7,602,680 |
| 2020-09-28 | $5.05 | $5.07 | $5.03 | $5.06 | $4.49 | 8,618,770 |
| 2020-09-25 | $5.04 | $5.07 | $5.02 | $5.03 | $4.46 | 9,137,940 |
| 2020-09-24 | $5.10 | $5.10 | $5.02 | $5.05 | $4.48 | 18,196,180 |
| 2020-09-23 | $5.13 | $5.13 | $5.09 | $5.10 | $4.53 | 11,299,130 |
| 2020-09-22 | $5.13 | $5.17 | $5.10 | $5.11 | $4.54 | 17,465,640 |
| 2020-09-21 | $5.20 | $5.21 | $5.13 | $5.15 | $4.57 | 15,547,700 |
| 2020-09-18 | $5.11 | $5.18 | $5.09 | $5.18 | $4.60 | 21,096,630 |
| 2020-09-17 | $5.10 | $5.12 | $5.08 | $5.09 | $4.52 | 7,570,250 |
| 2020-09-16 | $5.11 | $5.15 | $5.08 | $5.12 | $4.54 | 10,233,230 |
| 2020-09-15 | $5.10 | $5.13 | $5.08 | $5.10 | $4.53 | 8,560,220 |
| 2020-09-14 | $5.09 | $5.11 | $5.07 | $5.09 | $4.52 | 11,334,980 |
| 2020-09-11 | $5.10 | $5.12 | $5.07 | $5.10 | $4.53 | 12,321,870 |
| 2020-09-10 | $5.17 | $5.17 | $5.08 | $5.10 | $4.53 | 19,913,930 |
| 2020-09-09 | $5.15 | $5.19 | $5.14 | $5.14 | $4.56 | 16,457,170 |
| 2020-09-08 | $5.14 | $5.18 | $5.11 | $5.17 | $4.59 | 16,247,730 |
| 2020-09-07 | $5.14 | $5.18 | $5.11 | $5.11 | $4.54 | 13,890,940 |
| 2020-09-04 | $5.16 | $5.17 | $5.13 | $5.15 | $4.57 | 13,161,510 |
| 2020-09-03 | $5.19 | $5.22 | $5.16 | $5.17 | $4.59 | 12,688,920 |
| 2020-09-02 | $5.21 | $5.22 | $5.16 | $5.18 | $4.60 | 16,722,070 |
| 2020-09-01 | $5.19 | $5.22 | $5.18 | $5.21 | $4.62 | 14,250,430 |
| 2020-08-31 | $5.24 | $5.30 | $5.20 | $5.22 | $4.63 | 25,579,810 |
| 2020-08-28 | $5.20 | $5.25 | $5.16 | $5.24 | $4.65 | 19,286,120 |
| 2020-08-27 | $5.20 | $5.21 | $5.16 | $5.20 | $4.62 | 14,656,640 |
| 2020-08-26 | $5.25 | $5.26 | $5.18 | $5.19 | $4.61 | 19,462,760 |
| 2020-08-25 | $5.26 | $5.29 | $5.24 | $5.25 | $4.66 | 16,598,210 |
| 2020-08-24 | $5.30 | $5.31 | $5.24 | $5.26 | $4.67 | 15,832,580 |
| 2020-08-21 | $5.30 | $5.30 | $5.25 | $5.28 | $4.69 | 18,966,070 |
| 2020-08-20 | $5.32 | $5.35 | $5.23 | $5.26 | $4.67 | 27,285,320 |
| 2020-08-19 | $5.37 | $5.41 | $5.32 | $5.34 | $4.74 | 24,022,740 |
| 2020-08-18 | $5.47 | $5.49 | $5.36 | $5.39 | $4.78 | 39,148,990 |
| 2020-08-17 | $5.30 | $5.57 | $5.28 | $5.45 | $4.84 | 80,080,400 |
| 2020-08-14 | $5.22 | $5.29 | $5.21 | $5.28 | $4.69 | 25,244,490 |
| 2020-08-13 | $5.27 | $5.29 | $5.21 | $5.22 | $4.63 | 19,907,960 |
| 2020-08-12 | $5.18 | $5.26 | $5.18 | $5.26 | $4.67 | 36,258,850 |
| 2020-08-11 | $5.23 | $5.32 | $5.20 | $5.20 | $4.62 | 44,238,310 |
| 2020-08-10 | $5.17 | $5.24 | $5.16 | $5.22 | $4.63 | 26,449,690 |
| 2020-08-07 | $5.22 | $5.25 | $5.15 | $5.19 | $4.61 | 26,546,950 |
| 2020-08-06 | $5.21 | $5.26 | $5.17 | $5.25 | $4.66 | 31,025,390 |
| 2020-08-05 | $5.23 | $5.24 | $5.18 | $5.21 | $4.62 | 30,634,300 |
| 2020-08-04 | $5.19 | $5.29 | $5.17 | $5.27 | $4.68 | 56,024,370 |
| 2020-08-03 | $5.17 | $5.22 | $5.16 | $5.19 | $4.61 | 31,158,300 |
| 2020-07-31 | $5.15 | $5.22 | $5.13 | $5.16 | $4.58 | 24,455,910 |
| 2020-07-30 | $5.18 | $5.22 | $5.16 | $5.16 | $4.58 | 15,347,760 |
| 2020-07-29 | $5.13 | $5.21 | $5.10 | $5.20 | $4.62 | 25,359,410 |
| 2020-07-28 | $5.15 | $5.17 | $5.11 | $5.13 | $4.55 | 16,503,950 |
| 2020-07-27 | $5.16 | $5.16 | $5.09 | $5.12 | $4.54 | 15,548,410 |
| 2020-07-24 | $5.22 | $5.25 | $5.10 | $5.12 | $4.54 | 39,910,860 |
| 2020-07-23 | $5.29 | $5.32 | $5.20 | $5.25 | $4.66 | 32,676,610 |
| 2020-07-22 | $5.35 | $5.44 | $5.29 | $5.35 | $4.75 | 35,695,780 |
| 2020-07-21 | $5.40 | $5.40 | $5.31 | $5.34 | $4.74 | 25,646,570 |
| 2020-07-20 | $5.25 | $5.39 | $5.24 | $5.38 | $4.78 | 48,530,940 |
| 2020-07-17 | $5.35 | $5.35 | $5.17 | $5.22 | $4.63 | 42,378,530 |
| 2020-07-16 | $5.37 | $5.44 | $5.28 | $5.30 | $4.70 | 44,833,240 |
| 2020-07-15 | $5.46 | $5.50 | $5.35 | $5.37 | $4.77 | 43,800,800 |
| 2020-07-14 | $5.76 | $5.79 | $5.63 | $5.69 | $4.83 | 51,041,080 |
| 2020-07-13 | $5.68 | $5.83 | $5.67 | $5.76 | $4.89 | 58,350,910 |
| 2020-07-10 | $5.88 | $5.89 | $5.69 | $5.72 | $4.86 | 73,146,830 |
| 2020-07-09 | $5.93 | $5.99 | $5.83 | $5.92 | $5.03 | 86,063,000 |
| 2020-07-08 | $5.90 | $6.06 | $5.81 | $5.99 | $5.09 | 112,673,710 |
| 2020-07-07 | $6.15 | $6.30 | $5.89 | $5.90 | $5.01 | 179,812,810 |
| 2020-07-06 | $5.66 | $6.15 | $5.62 | $6.14 | $5.22 | 203,757,150 |
| 2020-07-03 | $5.52 | $5.64 | $5.42 | $5.59 | $4.75 | 111,228,700 |
| 2020-07-02 | $5.26 | $5.52 | $5.23 | $5.49 | $4.66 | 117,551,150 |
| 2020-07-01 | $5.15 | $5.38 | $5.10 | $5.31 | $4.51 | 99,108,660 |
| 2020-06-30 | $5.21 | $5.21 | $5.14 | $5.15 | $4.38 | 63,690,170 |
| 2020-06-29 | $5.13 | $5.32 | $5.12 | $5.24 | $4.45 | 130,863,190 |
| 2020-06-26 | $5.07 | $5.07 | $5.07 | $5.07 | $4.31 | 0 |
| 2020-06-25 | $5.07 | $5.07 | $5.07 | $5.07 | $4.31 | 0 |
| 2020-06-24 | $5.04 | $5.07 | $5.02 | $5.07 | $4.31 | 13,131,490 |
| 2020-06-23 | $5.05 | $5.07 | $5.02 | $5.02 | $4.26 | 12,298,900 |
| 2020-06-22 | $5.06 | $5.11 | $5.05 | $5.06 | $4.30 | 18,607,160 |
| 2020-06-19 | $5.05 | $5.10 | $5.04 | $5.06 | $4.30 | 18,190,510 |
| 2020-06-18 | $5.03 | $5.09 | $5.00 | $5.06 | $4.30 | 18,703,770 |
| 2020-06-17 | $5.03 | $5.05 | $5.01 | $5.03 | $4.27 | 11,830,610 |
| 2020-06-16 | $5.04 | $5.05 | $5.01 | $5.04 | $4.28 | 9,503,600 |
| 2020-06-15 | $5.02 | $5.05 | $5.00 | $5.01 | $4.26 | 12,835,170 |
| 2020-06-12 | $5.02 | $5.06 | $5.00 | $5.04 | $4.28 | 11,556,860 |
| 2020-06-11 | $5.08 | $5.09 | $5.04 | $5.04 | $4.28 | 10,105,030 |
| 2020-06-10 | $5.12 | $5.12 | $5.07 | $5.08 | $4.32 | 7,442,520 |
| 2020-06-09 | $5.09 | $5.12 | $5.07 | $5.11 | $4.34 | 10,075,940 |
| 2020-06-08 | $5.10 | $5.11 | $5.08 | $5.08 | $4.32 | 10,323,340 |
| 2020-06-05 | $5.09 | $5.12 | $5.06 | $5.11 | $4.34 | 10,564,680 |
| 2020-06-04 | $5.12 | $5.12 | $5.07 | $5.07 | $4.31 | 10,334,410 |
| 2020-06-03 | $5.12 | $5.16 | $5.10 | $5.10 | $4.33 | 16,226,300 |
| 2020-06-02 | $5.06 | $5.12 | $5.06 | $5.11 | $4.34 | 17,093,440 |
| 2020-06-01 | $5.05 | $5.09 | $5.04 | $5.07 | $4.31 | 17,386,900 |
| 2020-05-29 | $5.06 | $5.09 | $5.02 | $5.02 | $4.26 | 12,380,940 |
| 2020-05-28 | $5.05 | $5.11 | $5.04 | $5.07 | $4.31 | 13,021,330 |
| 2020-05-27 | $5.02 | $5.07 | $5.01 | $5.05 | $4.29 | 9,581,040 |
| 2020-05-26 | $5.01 | $5.02 | $4.99 | $5.01 | $4.26 | 7,496,090 |
| 2020-05-25 | $5.01 | $5.02 | $4.97 | $5.00 | $4.25 | 9,765,800 |
| 2020-05-22 | $5.08 | $5.08 | $5.00 | $5.00 | $4.25 | 16,892,030 |
| 2020-05-21 | $5.11 | $5.11 | $5.08 | $5.08 | $4.32 | 7,900,570 |
| 2020-05-20 | $5.09 | $5.11 | $5.07 | $5.10 | $4.33 | 11,755,330 |
| 2020-05-19 | $5.11 | $5.11 | $5.08 | $5.09 | $4.32 | 8,919,280 |
| 2020-05-18 | $5.08 | $5.11 | $5.05 | $5.08 | $4.32 | 13,360,200 |
| 2020-05-15 | $5.08 | $5.09 | $5.06 | $5.08 | $4.32 | 10,300,850 |
| 2020-05-14 | $5.09 | $5.10 | $5.05 | $5.07 | $4.31 | 15,563,400 |
| 2020-05-13 | $5.09 | $5.12 | $5.08 | $5.12 | $4.35 | 11,675,120 |
| 2020-05-12 | $5.13 | $5.14 | $5.09 | $5.10 | $4.33 | 11,565,920 |
| 2020-05-11 | $5.15 | $5.17 | $5.12 | $5.13 | $4.36 | 18,037,300 |
| 2020-05-08 | $5.12 | $5.16 | $5.11 | $5.15 | $4.38 | 19,553,200 |
| 2020-05-07 | $5.14 | $5.14 | $5.10 | $5.11 | $4.34 | 13,271,290 |
| 2020-05-06 | $5.13 | $5.16 | $5.10 | $5.15 | $4.38 | 27,708,900 |
| 2020-05-05 | $5.20 | $5.20 | $5.20 | $5.20 | $4.42 | 0 |
| 2020-05-04 | $5.20 | $5.20 | $5.20 | $5.20 | $4.42 | 0 |
| 2020-05-01 | $5.20 | $5.20 | $5.20 | $5.20 | $4.42 | 0 |
| 2020-04-30 | $5.24 | $5.24 | $5.18 | $5.20 | $4.42 | 26,558,430 |
| 2020-04-29 | $5.13 | $5.22 | $5.11 | $5.21 | $4.43 | 28,082,960 |
| 2020-04-28 | $5.13 | $5.14 | $5.05 | $5.13 | $4.36 | 16,777,440 |
| 2020-04-27 | $5.07 | $5.15 | $5.06 | $5.12 | $4.35 | 24,133,920 |
| 2020-04-24 | $5.06 | $5.09 | $5.04 | $5.07 | $4.31 | 13,193,710 |
| 2020-04-23 | $5.06 | $5.07 | $5.04 | $5.05 | $4.29 | 11,323,650 |
| 2020-04-22 | $5.06 | $5.07 | $5.04 | $5.06 | $4.30 | 15,498,070 |
| 2020-04-21 | $5.10 | $5.11 | $5.07 | $5.08 | $4.32 | 13,292,460 |
| 2020-04-20 | $5.12 | $5.13 | $5.10 | $5.12 | $4.35 | 12,587,380 |
| 2020-04-17 | $5.12 | $5.16 | $5.11 | $5.13 | $4.36 | 14,385,960 |
| 2020-04-16 | $5.09 | $5.12 | $5.09 | $5.12 | $4.35 | 9,270,220 |
| 2020-04-15 | $5.11 | $5.13 | $5.10 | $5.10 | $4.33 | 10,143,500 |
| 2020-04-14 | $5.12 | $5.14 | $5.09 | $5.14 | $4.37 | 13,102,330 |
| 2020-04-13 | $5.13 | $5.14 | $5.09 | $5.11 | $4.34 | 8,824,500 |
| 2020-04-10 | $5.17 | $5.17 | $5.13 | $5.14 | $4.37 | 7,508,110 |
| 2020-04-09 | $5.18 | $5.19 | $5.15 | $5.16 | $4.38 | 10,425,070 |
| 2020-04-08 | $5.17 | $5.17 | $5.14 | $5.16 | $4.38 | 11,137,310 |
| 2020-04-07 | $5.18 | $5.19 | $5.16 | $5.18 | $4.40 | 19,062,080 |
| 2020-04-06 | $5.13 | $5.13 | $5.13 | $5.13 | $4.36 | 0 |
| 2020-04-03 | $5.14 | $5.17 | $5.12 | $5.13 | $4.36 | 11,344,370 |
| 2020-04-02 | $5.12 | $5.18 | $5.10 | $5.18 | $4.40 | 18,805,640 |
| 2020-04-01 | $5.18 | $5.22 | $5.14 | $5.15 | $4.38 | 14,246,260 |
| 2020-03-31 | $5.29 | $5.30 | $5.15 | $5.18 | $4.40 | 15,635,800 |
| 2020-03-30 | $5.23 | $5.28 | $5.22 | $5.27 | $4.48 | 12,523,930 |
| 2020-03-27 | $5.31 | $5.33 | $5.27 | $5.29 | $4.49 | 12,584,790 |
| 2020-03-26 | $5.25 | $5.31 | $5.21 | $5.28 | $4.49 | 16,840,640 |
| 2020-03-25 | $5.28 | $5.29 | $5.24 | $5.26 | $4.47 | 13,102,690 |
| 2020-03-24 | $5.20 | $5.24 | $5.18 | $5.22 | $4.43 | 12,491,290 |
| 2020-03-23 | $5.13 | $5.18 | $5.10 | $5.15 | $4.38 | 20,749,080 |
| 2020-03-20 | $5.21 | $5.24 | $5.12 | $5.23 | $4.44 | 26,627,570 |
| 2020-03-19 | $5.20 | $5.24 | $5.07 | $5.15 | $4.38 | 23,813,550 |
| 2020-03-18 | $5.32 | $5.33 | $5.22 | $5.22 | $4.43 | 16,638,730 |
| 2020-03-17 | $5.32 | $5.38 | $5.24 | $5.29 | $4.49 | 23,145,800 |
| 2020-03-16 | $5.41 | $5.41 | $5.32 | $5.33 | $4.53 | 26,580,760 |
| 2020-03-13 | $5.30 | $5.41 | $5.28 | $5.39 | $4.58 | 25,728,990 |
| 2020-03-12 | $5.44 | $5.47 | $5.39 | $5.43 | $4.61 | 24,137,760 |
| 2020-03-11 | $5.53 | $5.54 | $5.45 | $5.46 | $4.64 | 21,104,590 |
| 2020-03-10 | $5.43 | $5.53 | $5.43 | $5.52 | $4.69 | 22,873,020 |
| 2020-03-09 | $5.50 | $5.52 | $5.45 | $5.47 | $4.65 | 28,231,840 |
| 2020-03-06 | $5.62 | $5.63 | $5.56 | $5.56 | $4.72 | 25,118,290 |
| 2020-03-05 | $5.57 | $5.68 | $5.55 | $5.66 | $4.81 | 45,641,000 |
| 2020-03-04 | $5.53 | $5.55 | $5.51 | $5.55 | $4.72 | 16,873,610 |
| 2020-03-03 | $5.56 | $5.58 | $5.53 | $5.55 | $4.72 | 21,053,690 |
| 2020-03-02 | $5.46 | $5.54 | $5.44 | $5.53 | $4.70 | 26,924,560 |
| 2020-02-28 | $5.52 | $5.54 | $5.43 | $5.43 | $4.61 | 29,248,600 |
| 2020-02-27 | $5.57 | $5.61 | $5.53 | $5.56 | $4.72 | 21,276,480 |
| 2020-02-26 | $5.50 | $5.63 | $5.49 | $5.56 | $4.72 | 26,636,270 |
| 2020-02-25 | $5.57 | $5.59 | $5.52 | $5.55 | $4.72 | 22,264,740 |
| 2020-02-24 | $5.68 | $5.68 | $5.61 | $5.64 | $4.79 | 21,425,760 |
| 2020-02-21 | $5.71 | $5.73 | $5.66 | $5.69 | $4.83 | 24,926,890 |
| 2020-02-20 | $5.62 | $5.71 | $5.59 | $5.71 | $4.85 | 24,517,320 |
| 2020-02-19 | $5.61 | $5.66 | $5.60 | $5.61 | $4.77 | 18,504,920 |
| 2020-02-18 | $5.64 | $5.66 | $5.60 | $5.62 | $4.77 | 17,798,740 |
| 2020-02-17 | $5.55 | $5.66 | $5.54 | $5.66 | $4.81 | 30,846,390 |
| 2020-02-14 | $5.53 | $5.56 | $5.50 | $5.56 | $4.72 | 15,556,430 |
| 2020-02-13 | $5.56 | $5.58 | $5.53 | $5.53 | $4.70 | 15,064,010 |
| 2020-02-12 | $5.57 | $5.58 | $5.53 | $5.58 | $4.74 | 14,425,490 |
| 2020-02-11 | $5.55 | $5.59 | $5.52 | $5.58 | $4.74 | 22,362,070 |
| 2020-02-10 | $5.54 | $5.55 | $5.50 | $5.54 | $4.71 | 21,975,900 |
| 2020-02-07 | $5.54 | $5.59 | $5.50 | $5.58 | $4.74 | 20,308,430 |
| 2020-02-06 | $5.56 | $5.60 | $5.51 | $5.58 | $4.74 | 14,088,810 |
| 2020-02-05 | $5.52 | $5.56 | $5.46 | $5.51 | $4.68 | 19,190,840 |
| 2020-02-04 | $5.41 | $5.53 | $5.41 | $5.51 | $4.68 | 28,321,810 |
| 2020-02-03 | $5.33 | $5.49 | $5.28 | $5.40 | $4.59 | 41,260,410 |
| 2020-01-31 | $5.82 | $5.82 | $5.82 | $5.82 | $4.94 | 0 |
| 2020-01-30 | $5.82 | $5.82 | $5.82 | $5.82 | $4.94 | 0 |
| 2020-01-29 | $5.82 | $5.82 | $5.82 | $5.82 | $4.94 | 0 |
| 2020-01-28 | $5.82 | $5.82 | $5.82 | $5.82 | $4.94 | 0 |
| 2020-01-27 | $5.82 | $5.82 | $5.82 | $5.82 | $4.94 | 0 |
| 2020-01-24 | $5.82 | $5.82 | $5.82 | $5.82 | $4.94 | 0 |
| 2020-01-23 | $5.87 | $5.89 | $5.78 | $5.82 | $4.94 | 23,235,330 |
| 2020-01-22 | $5.88 | $5.92 | $5.84 | $5.92 | $5.03 | 21,618,220 |
| 2020-01-21 | $6.00 | $6.00 | $5.90 | $5.91 | $5.02 | 23,806,080 |
| 2020-01-20 | $5.98 | $6.01 | $5.97 | $6.01 | $5.11 | 13,931,780 |
| 2020-01-17 | $6.00 | $6.03 | $5.97 | $5.98 | $5.08 | 14,817,750 |
| 2020-01-16 | $6.03 | $6.04 | $5.99 | $5.99 | $5.09 | 14,086,400 |
| 2020-01-15 | $6.08 | $6.08 | $6.01 | $6.03 | $5.12 | 17,741,650 |
| 2020-01-14 | $6.10 | $6.13 | $6.06 | $6.08 | $5.17 | 18,887,340 |
| 2020-01-13 | $6.09 | $6.10 | $6.04 | $6.09 | $5.17 | 19,822,060 |
| 2020-01-10 | $6.09 | $6.10 | $6.04 | $6.08 | $5.17 | 17,289,550 |
| 2020-01-09 | $6.11 | $6.13 | $6.04 | $6.09 | $5.17 | 37,670,450 |
| 2020-01-08 | $6.15 | $6.16 | $6.08 | $6.10 | $5.18 | 17,108,350 |
| 2020-01-07 | $6.15 | $6.19 | $6.14 | $6.18 | $5.25 | 18,487,290 |
| 2020-01-06 | $6.18 | $6.22 | $6.10 | $6.13 | $5.21 | 32,719,480 |
| 2020-01-03 | $6.22 | $6.23 | $6.18 | $6.20 | $5.27 | 18,760,000 |
| 2020-01-02 | $6.20 | $6.27 | $6.19 | $6.21 | $5.28 | 34,938,520 |
| 2020-01-01 | $6.17 | $6.17 | $6.17 | $6.17 | $5.24 | 0 |
| 2019-12-31 | $6.15 | $6.17 | $6.12 | $6.17 | $5.24 | 15,286,190 |
| 2019-12-30 | $6.12 | $6.17 | $6.07 | $6.17 | $5.24 | 25,279,470 |
| 2019-12-27 | $6.14 | $6.21 | $6.12 | $6.16 | $5.23 | 20,826,580 |
| 2019-12-26 | $6.11 | $6.14 | $6.09 | $6.14 | $5.22 | 9,437,350 |
| 2019-12-25 | $6.12 | $6.12 | $6.07 | $6.10 | $5.18 | 13,770,180 |
| 2019-12-24 | $6.15 | $6.15 | $6.11 | $6.13 | $5.21 | 8,866,800 |
| 2019-12-23 | $6.16 | $6.21 | $6.11 | $6.13 | $5.21 | 18,178,320 |
| 2019-12-20 | $6.24 | $6.24 | $6.15 | $6.16 | $5.23 | 23,518,690 |
| 2019-12-19 | $6.25 | $6.27 | $6.21 | $6.22 | $5.28 | 16,095,090 |
| 2019-12-18 | $6.20 | $6.25 | $6.19 | $6.23 | $5.29 | 21,946,490 |
| 2019-12-17 | $6.12 | $6.26 | $6.08 | $6.22 | $5.28 | 37,138,250 |
| 2019-12-16 | $6.13 | $6.15 | $6.07 | $6.12 | $5.20 | 21,524,280 |
| 2019-12-13 | $6.03 | $6.14 | $5.98 | $6.12 | $5.20 | 28,859,630 |
| 2019-12-12 | $5.98 | $6.00 | $5.95 | $5.99 | $5.09 | 23,201,520 |
| 2019-12-11 | $5.93 | $5.98 | $5.89 | $5.98 | $5.08 | 19,506,410 |
| 2019-12-10 | $5.95 | $5.96 | $5.89 | $5.91 | $5.02 | 17,807,320 |
| 2019-12-09 | $5.98 | $5.99 | $5.93 | $5.96 | $5.06 | 14,328,980 |
| 2019-12-06 | $5.98 | $5.99 | $5.93 | $5.97 | $5.07 | 11,235,610 |
| 2019-12-05 | $5.98 | $5.99 | $5.94 | $5.97 | $5.07 | 12,305,440 |
| 2019-12-04 | $5.95 | $5.96 | $5.92 | $5.95 | $5.06 | 10,223,680 |
| 2019-12-03 | $5.96 | $5.97 | $5.91 | $5.96 | $5.06 | 14,818,520 |
| 2019-12-02 | $6.02 | $6.05 | $5.95 | $5.96 | $5.06 | 14,376,650 |
| 2019-11-29 | $6.00 | $6.07 | $5.98 | $6.00 | $5.10 | 12,630,100 |
| 2019-11-28 | $6.03 | $6.05 | $5.98 | $6.01 | $5.11 | 9,937,280 |
| 2019-11-27 | $6.10 | $6.13 | $6.01 | $6.04 | $5.13 | 20,860,310 |
| 2019-11-26 | $6.09 | $6.15 | $6.05 | $6.15 | $5.22 | 25,349,320 |
| 2019-11-25 | $6.02 | $6.08 | $6.00 | $6.07 | $5.16 | 16,749,990 |
| 2019-11-22 | $6.02 | $6.05 | $5.97 | $6.01 | $5.11 | 14,609,740 |
| 2019-11-21 | $5.99 | $6.01 | $5.95 | $6.01 | $5.11 | 17,223,160 |
| 2019-11-20 | $6.09 | $6.11 | $6.01 | $6.01 | $5.11 | 17,349,260 |
| 2019-11-19 | $6.11 | $6.18 | $6.08 | $6.11 | $5.19 | 19,579,600 |
| 2019-11-18 | $6.08 | $6.15 | $6.04 | $6.12 | $5.20 | 14,458,270 |
| 2019-11-15 | $6.09 | $6.14 | $6.05 | $6.09 | $5.17 | 12,196,900 |
| 2019-11-14 | $6.15 | $6.15 | $6.03 | $6.08 | $5.17 | 19,848,220 |
| 2019-11-13 | $6.15 | $6.16 | $6.08 | $6.11 | $5.19 | 19,071,800 |
| 2019-11-12 | $6.22 | $6.22 | $6.12 | $6.16 | $5.23 | 18,430,850 |
| 2019-11-11 | $6.24 | $6.31 | $6.14 | $6.18 | $5.25 | 27,556,260 |
| 2019-11-08 | $6.43 | $6.44 | $6.26 | $6.27 | $5.33 | 26,747,140 |
| 2019-11-07 | $6.40 | $6.45 | $6.33 | $6.38 | $5.42 | 21,087,760 |
| 2019-11-06 | $6.41 | $6.48 | $6.36 | $6.40 | $5.44 | 29,196,160 |
| 2019-11-05 | $6.31 | $6.49 | $6.30 | $6.39 | $5.43 | 46,856,760 |
| 2019-11-04 | $6.22 | $6.37 | $6.22 | $6.33 | $5.38 | 38,346,180 |
| 2019-11-01 | $6.10 | $6.25 | $6.09 | $6.24 | $5.30 | 29,825,170 |
| 2019-10-31 | $6.20 | $6.20 | $6.06 | $6.13 | $5.21 | 27,132,580 |
| 2019-10-30 | $6.21 | $6.26 | $6.17 | $6.22 | $5.28 | 19,980,230 |
| 2019-10-29 | $6.20 | $6.26 | $6.16 | $6.23 | $5.29 | 32,728,470 |
| 2019-10-28 | $6.23 | $6.26 | $6.13 | $6.19 | $5.26 | 33,027,390 |
| 2019-10-25 | $6.25 | $6.29 | $6.16 | $6.27 | $5.33 | 30,007,240 |
| 2019-10-24 | $6.24 | $6.32 | $6.22 | $6.25 | $5.31 | 36,247,410 |
| 2019-10-23 | $6.29 | $6.30 | $6.20 | $6.23 | $5.29 | 43,908,230 |
| 2019-10-22 | $6.26 | $6.30 | $6.14 | $6.28 | $5.34 | 70,765,020 |
| 2019-10-21 | $6.02 | $6.28 | $5.98 | $6.28 | $5.34 | 89,719,160 |
| 2019-10-18 | $6.10 | $6.22 | $5.98 | $6.02 | $5.11 | 62,985,320 |
| 2019-10-17 | $6.07 | $6.07 | $5.98 | $6.02 | $5.11 | 24,814,750 |
| 2019-10-16 | $6.13 | $6.23 | $6.02 | $6.07 | $5.16 | 35,268,210 |
| 2019-10-15 | $6.12 | $6.15 | $6.06 | $6.10 | $5.18 | 33,572,120 |
| 2019-10-14 | $6.01 | $6.30 | $6.00 | $6.13 | $5.21 | 66,366,860 |
| 2019-10-11 | $5.98 | $6.00 | $5.93 | $6.00 | $5.10 | 36,373,120 |
| 2019-10-10 | $5.85 | $5.94 | $5.82 | $5.92 | $5.03 | 46,436,500 |
| 2019-10-09 | $5.72 | $5.94 | $5.71 | $5.84 | $4.96 | 56,340,300 |
| 2019-10-08 | $5.64 | $5.79 | $5.63 | $5.74 | $4.88 | 22,008,710 |
| 2019-10-07 | $5.64 | $5.64 | $5.64 | $5.64 | $4.79 | 0 |
| 2019-10-04 | $5.64 | $5.64 | $5.64 | $5.64 | $4.79 | 0 |
| 2019-10-03 | $5.64 | $5.64 | $5.64 | $5.64 | $4.79 | 0 |
| 2019-10-02 | $5.64 | $5.64 | $5.64 | $5.64 | $4.79 | 0 |
| 2019-10-01 | $5.64 | $5.64 | $5.64 | $5.64 | $4.79 | 0 |
| 2019-09-30 | $5.68 | $5.72 | $5.63 | $5.64 | $4.79 | 15,992,630 |
| 2019-09-27 | $5.76 | $5.77 | $5.67 | $5.72 | $4.86 | 22,999,680 |
| 2019-09-26 | $5.71 | $5.83 | $5.70 | $5.77 | $4.90 | 34,647,530 |
| 2019-09-25 | $5.68 | $5.75 | $5.66 | $5.70 | $4.84 | 18,973,560 |
| 2019-09-24 | $5.67 | $5.71 | $5.65 | $5.68 | $4.83 | 11,274,220 |
| 2019-09-23 | $5.69 | $5.71 | $5.63 | $5.66 | $4.81 | 14,224,310 |
| 2019-09-20 | $5.72 | $5.73 | $5.70 | $5.70 | $4.84 | 15,926,960 |
| 2019-09-19 | $5.72 | $5.73 | $5.68 | $5.72 | $4.86 | 13,511,400 |
| 2019-09-18 | $5.74 | $5.74 | $5.69 | $5.71 | $4.85 | 12,926,130 |
| 2019-09-17 | $5.77 | $5.78 | $5.70 | $5.72 | $4.86 | 16,164,830 |
| 2019-09-16 | $5.84 | $5.84 | $5.77 | $5.80 | $4.93 | 15,991,670 |
| 2019-09-13 | $5.84 | $5.84 | $5.84 | $5.84 | $4.96 | 0 |
| 2019-09-12 | $5.84 | $5.85 | $5.80 | $5.84 | $4.96 | 16,143,590 |
| 2019-09-11 | $5.79 | $5.84 | $5.78 | $5.82 | $4.94 | 17,804,050 |
| 2019-09-10 | $5.81 | $5.81 | $5.75 | $5.78 | $4.91 | 16,335,470 |
| 2019-09-09 | $5.83 | $5.84 | $5.77 | $5.80 | $4.93 | 21,539,340 |
| 2019-09-06 | $5.75 | $5.77 | $5.73 | $5.77 | $4.90 | 19,382,780 |
| 2019-09-05 | $5.78 | $5.86 | $5.71 | $5.74 | $4.88 | 50,420,910 |
| 2019-09-04 | $5.71 | $5.77 | $5.69 | $5.76 | $4.89 | 27,177,160 |
| 2019-09-03 | $5.65 | $5.70 | $5.63 | $5.68 | $4.83 | 16,714,420 |
| 2019-09-02 | $5.59 | $5.66 | $5.58 | $5.64 | $4.79 | 18,849,540 |
| 2019-08-30 | $5.61 | $5.64 | $5.55 | $5.59 | $4.75 | 16,721,060 |
| 2019-08-29 | $5.57 | $5.59 | $5.55 | $5.59 | $4.75 | 17,483,150 |
| 2019-08-28 | $5.57 | $5.58 | $5.54 | $5.57 | $4.73 | 12,622,550 |
| 2019-08-27 | $5.53 | $5.60 | $5.52 | $5.55 | $4.72 | 18,749,250 |
| 2019-08-26 | $5.52 | $5.53 | $5.50 | $5.52 | $4.69 | 17,699,830 |
| 2019-08-23 | $5.56 | $5.59 | $5.53 | $5.57 | $4.73 | 17,753,650 |
| 2019-08-22 | $5.58 | $5.59 | $5.53 | $5.55 | $4.72 | 11,598,910 |
| 2019-08-21 | $5.52 | $5.60 | $5.52 | $5.57 | $4.73 | 15,929,190 |
| 2019-08-20 | $5.57 | $5.61 | $5.53 | $5.54 | $4.71 | 21,999,170 |
| 2019-08-19 | $5.50 | $5.59 | $5.48 | $5.59 | $4.75 | 25,206,320 |
| 2019-08-16 | $5.53 | $5.55 | $5.50 | $5.52 | $4.69 | 14,739,750 |
| 2019-08-15 | $5.50 | $5.53 | $5.47 | $5.53 | $4.70 | 19,027,190 |
| 2019-08-14 | $5.59 | $5.61 | $5.55 | $5.56 | $4.72 | 11,158,300 |
| 2019-08-13 | $5.60 | $5.61 | $5.53 | $5.56 | $4.72 | 21,668,660 |
| 2019-08-12 | $5.57 | $5.63 | $5.56 | $5.63 | $4.78 | 12,396,160 |
| 2019-08-09 | $5.66 | $5.68 | $5.58 | $5.61 | $4.77 | 14,493,400 |
| 2019-08-08 | $5.70 | $5.70 | $5.62 | $5.65 | $4.80 | 12,173,890 |
| 2019-08-07 | $5.64 | $5.66 | $5.59 | $5.63 | $4.78 | 15,740,300 |
| 2019-08-06 | $5.61 | $5.65 | $5.56 | $5.59 | $4.75 | 20,336,970 |
| 2019-08-05 | $5.82 | $5.86 | $5.68 | $5.69 | $4.83 | 23,403,880 |
| 2019-08-02 | $5.85 | $5.85 | $5.79 | $5.82 | $4.94 | 17,848,690 |
| 2019-08-01 | $5.92 | $5.95 | $5.88 | $5.91 | $5.02 | 16,125,080 |
| 2019-07-31 | $5.94 | $5.97 | $5.92 | $5.94 | $5.05 | 26,480,000 |
| 2019-07-30 | $5.87 | $5.99 | $5.87 | $5.96 | $5.06 | 31,930,300 |
| 2019-07-29 | $5.86 | $5.89 | $5.83 | $5.87 | $4.99 | 23,136,890 |
| 2019-07-26 | $5.84 | $5.86 | $5.82 | $5.85 | $4.97 | 23,813,960 |
| 2019-07-25 | $5.78 | $5.85 | $5.77 | $5.85 | $4.97 | 31,237,630 |
| 2019-07-24 | $5.71 | $5.79 | $5.70 | $5.77 | $4.90 | 30,258,210 |
| 2019-07-23 | $5.67 | $5.71 | $5.65 | $5.70 | $4.84 | 12,561,670 |
| 2019-07-22 | $5.72 | $5.72 | $5.64 | $5.67 | $4.82 | 24,107,120 |
| 2019-07-19 | $5.93 | $5.97 | $5.92 | $5.95 | $4.86 | 27,037,610 |
| 2019-07-18 | $5.94 | $5.94 | $5.90 | $5.92 | $4.83 | 10,908,980 |
| 2019-07-17 | $5.94 | $5.95 | $5.91 | $5.95 | $4.86 | 13,685,960 |
| 2019-07-16 | $5.94 | $5.97 | $5.92 | $5.95 | $4.86 | 17,476,750 |
| 2019-07-15 | $5.93 | $5.95 | $5.85 | $5.93 | $4.84 | 20,067,270 |
| 2019-07-12 | $5.88 | $5.94 | $5.86 | $5.93 | $4.84 | 15,429,380 |
| 2019-07-11 | $5.89 | $5.90 | $5.85 | $5.86 | $4.78 | 12,828,760 |
| 2019-07-10 | $5.93 | $5.94 | $5.85 | $5.87 | $4.79 | 17,149,250 |
| 2019-07-09 | $5.92 | $5.94 | $5.90 | $5.92 | $4.83 | 9,075,040 |
| 2019-07-08 | $6.03 | $6.04 | $5.90 | $5.93 | $4.84 | 22,601,670 |
| 2019-07-05 | $6.08 | $6.08 | $6.03 | $6.05 | $4.94 | 12,449,730 |
| 2019-07-04 | $6.05 | $6.10 | $6.05 | $6.08 | $4.96 | 22,066,790 |
| 2019-07-03 | $6.05 | $6.06 | $6.02 | $6.06 | $4.95 | 16,482,230 |
| 2019-07-02 | $6.07 | $6.07 | $6.03 | $6.05 | $4.94 | 17,319,110 |
| 2019-07-01 | $6.03 | $6.08 | $6.01 | $6.07 | $4.96 | 28,383,410 |
| 2019-06-28 | $6.00 | $6.02 | $5.94 | $5.97 | $4.87 | 13,965,980 |
| 2019-06-27 | $5.98 | $6.04 | $5.97 | $6.01 | $4.91 | 18,137,850 |
| 2019-06-26 | $5.96 | $6.00 | $5.96 | $5.98 | $4.88 | 12,776,300 |
| 2019-06-25 | $6.05 | $6.06 | $5.95 | $5.97 | $4.87 | 24,456,590 |
| 2019-06-24 | $6.06 | $6.08 | $6.04 | $6.06 | $4.95 | 18,187,060 |
| 2019-06-21 | $6.07 | $6.09 | $6.03 | $6.09 | $4.97 | 36,662,270 |
| 2019-06-20 | $5.94 | $6.10 | $5.94 | $6.05 | $4.94 | 58,068,560 |
| 2019-06-19 | $5.99 | $6.03 | $5.93 | $5.95 | $4.86 | 28,766,280 |
| 2019-06-18 | $5.90 | $5.93 | $5.88 | $5.91 | $4.83 | 15,520,080 |
| 2019-06-17 | $5.89 | $5.92 | $5.86 | $5.90 | $4.82 | 16,152,840 |
| 2019-06-14 | $5.90 | $5.92 | $5.87 | $5.87 | $4.79 | 16,762,070 |
| 2019-06-13 | $5.92 | $5.94 | $5.86 | $5.91 | $4.83 | 21,772,390 |
| 2019-06-12 | $5.97 | $5.97 | $5.91 | $5.93 | $4.84 | 23,541,400 |
| 2019-06-11 | $5.93 | $5.98 | $5.90 | $5.98 | $4.88 | 30,312,660 |
| 2019-06-10 | $5.85 | $5.96 | $5.85 | $5.92 | $4.83 | 28,727,680 |
| 2019-06-07 | $5.85 | $5.85 | $5.85 | $5.85 | $4.78 | 0 |
| 2019-06-06 | $5.85 | $5.87 | $5.80 | $5.85 | $4.78 | 20,035,820 |
| 2019-06-05 | $5.83 | $5.89 | $5.82 | $5.85 | $4.78 | 24,206,800 |
| 2019-06-04 | $5.83 | $5.83 | $5.79 | $5.82 | $4.75 | 11,578,630 |
| 2019-06-03 | $5.80 | $5.83 | $5.78 | $5.83 | $4.76 | 24,902,290 |
| 2019-05-31 | $5.79 | $5.82 | $5.77 | $5.78 | $4.72 | 15,186,310 |
| 2019-05-30 | $5.80 | $5.80 | $5.76 | $5.79 | $4.73 | 17,882,390 |
| 2019-05-29 | $5.80 | $5.83 | $5.78 | $5.80 | $4.74 | 30,464,380 |
| 2019-05-28 | $5.86 | $5.88 | $5.78 | $5.83 | $4.76 | 27,903,900 |
| 2019-05-27 | $5.81 | $5.88 | $5.78 | $5.87 | $4.79 | 22,260,990 |
| 2019-05-24 | $5.80 | $5.83 | $5.78 | $5.82 | $4.75 | 15,267,180 |
| 2019-05-23 | $5.83 | $5.85 | $5.76 | $5.79 | $4.73 | 17,410,840 |
| 2019-05-22 | $5.86 | $5.87 | $5.82 | $5.85 | $4.78 | 14,522,140 |
| 2019-05-21 | $5.81 | $5.91 | $5.81 | $5.86 | $4.78 | 20,793,470 |
| 2019-05-20 | $5.79 | $5.83 | $5.77 | $5.81 | $4.74 | 13,653,930 |
| 2019-05-17 | $5.90 | $5.91 | $5.79 | $5.80 | $4.74 | 25,867,250 |
| 2019-05-16 | $5.88 | $5.91 | $5.86 | $5.90 | $4.82 | 19,183,740 |
| 2019-05-15 | $5.85 | $5.90 | $5.84 | $5.89 | $4.81 | 21,426,250 |
| 2019-05-14 | $5.83 | $5.89 | $5.82 | $5.83 | $4.76 | 27,386,430 |
| 2019-05-13 | $5.90 | $5.93 | $5.86 | $5.87 | $4.79 | 26,006,020 |
| 2019-05-10 | $5.91 | $5.97 | $5.85 | $5.96 | $4.87 | 45,378,200 |
| 2019-05-09 | $5.95 | $5.98 | $5.87 | $5.88 | $4.80 | 26,093,610 |
| 2019-05-08 | $6.01 | $6.04 | $5.94 | $5.96 | $4.87 | 36,175,900 |
| 2019-05-07 | $6.10 | $6.10 | $6.02 | $6.08 | $4.96 | 43,154,810 |
| 2019-05-06 | $6.14 | $6.15 | $6.01 | $6.10 | $4.98 | 79,349,510 |
| 2019-05-03 | $6.29 | $6.29 | $6.29 | $6.29 | $5.14 | 0 |
| 2019-05-02 | $6.29 | $6.29 | $6.29 | $6.29 | $5.14 | 0 |
| 2019-05-01 | $6.29 | $6.29 | $6.29 | $6.29 | $5.14 | 0 |
| 2019-04-30 | $6.37 | $6.37 | $6.24 | $6.29 | $5.14 | 38,972,090 |
| 2019-04-29 | $6.30 | $6.38 | $6.28 | $6.34 | $5.18 | 45,337,160 |
| 2019-04-26 | $6.28 | $6.33 | $6.23 | $6.28 | $5.13 | 36,640,940 |
| 2019-04-25 | $6.33 | $6.35 | $6.26 | $6.27 | $5.12 | 39,460,460 |
| 2019-04-24 | $6.38 | $6.39 | $6.28 | $6.35 | $5.18 | 43,098,230 |
| 2019-04-23 | $6.40 | $6.43 | $6.34 | $6.35 | $5.18 | 40,677,430 |
| 2019-04-22 | $6.51 | $6.54 | $6.38 | $6.41 | $5.23 | 52,720,490 |
| 2019-04-19 | $6.56 | $6.63 | $6.45 | $6.54 | $5.34 | 44,475,860 |
| 2019-04-18 | $6.62 | $6.66 | $6.51 | $6.54 | $5.34 | 41,819,360 |
| 2019-04-17 | $6.62 | $6.77 | $6.57 | $6.63 | $5.41 | 92,549,060 |
| 2019-04-16 | $6.34 | $6.65 | $6.31 | $6.65 | $5.43 | 124,843,970 |
| 2019-04-15 | $6.40 | $6.52 | $6.35 | $6.36 | $5.19 | 59,236,140 |
| 2019-04-12 | $6.37 | $6.38 | $6.25 | $6.32 | $5.16 | 31,229,460 |
| 2019-04-11 | $6.43 | $6.51 | $6.33 | $6.37 | $5.20 | 44,056,420 |
| 2019-04-10 | $6.46 | $6.47 | $6.38 | $6.43 | $5.25 | 47,516,900 |
| 2019-04-09 | $6.59 | $6.61 | $6.45 | $6.49 | $5.30 | 56,006,890 |
| 2019-04-08 | $6.50 | $6.70 | $6.49 | $6.56 | $5.36 | 111,807,110 |
| 2019-04-05 | $6.50 | $6.50 | $6.50 | $6.50 | $5.31 | 0 |
| 2019-04-04 | $6.40 | $6.55 | $6.39 | $6.50 | $5.31 | 103,370,370 |
| 2019-04-03 | $6.31 | $6.41 | $6.27 | $6.39 | $5.22 | 73,372,060 |
| 2019-04-02 | $6.42 | $6.46 | $6.33 | $6.36 | $5.19 | 61,121,900 |
| 2019-04-01 | $6.33 | $6.43 | $6.31 | $6.40 | $5.23 | 86,592,370 |
| 2019-03-29 | $6.10 | $6.30 | $6.09 | $6.29 | $5.14 | 73,945,820 |
| 2019-03-28 | $6.17 | $6.17 | $6.06 | $6.09 | $4.97 | 29,787,030 |
| 2019-03-27 | $6.12 | $6.19 | $6.12 | $6.15 | $5.02 | 32,498,250 |
| 2019-03-26 | $6.19 | $6.19 | $6.09 | $6.10 | $4.98 | 33,477,460 |
| 2019-03-25 | $6.24 | $6.24 | $6.14 | $6.15 | $5.02 | 45,725,040 |
| 2019-03-22 | $6.34 | $6.35 | $6.25 | $6.30 | $5.14 | 42,438,040 |
| 2019-03-21 | $6.38 | $6.40 | $6.32 | $6.33 | $5.17 | 61,880,440 |
| 2019-03-20 | $6.37 | $6.42 | $6.33 | $6.38 | $5.21 | 43,693,250 |
| 2019-03-19 | $6.46 | $6.49 | $6.36 | $6.40 | $5.23 | 62,314,170 |
| 2019-03-18 | $6.35 | $6.47 | $6.30 | $6.47 | $5.28 | 101,255,910 |
| 2019-03-15 | $6.34 | $6.42 | $6.32 | $6.36 | $5.19 | 55,072,420 |
| 2019-03-14 | $6.34 | $6.42 | $6.29 | $6.34 | $5.18 | 51,975,200 |
| 2019-03-13 | $6.38 | $6.45 | $6.26 | $6.33 | $5.17 | 76,267,880 |
| 2019-03-12 | $6.37 | $6.44 | $6.29 | $6.37 | $5.20 | 73,157,510 |
| 2019-03-11 | $6.30 | $6.38 | $6.14 | $6.34 | $5.18 | 88,156,580 |
| 2019-03-08 | $6.51 | $6.56 | $6.32 | $6.33 | $5.17 | 99,834,860 |
| 2019-03-07 | $6.76 | $6.93 | $6.65 | $6.70 | $5.47 | 114,113,440 |
| 2019-03-06 | $6.82 | $6.88 | $6.68 | $6.79 | $5.54 | 101,915,830 |
| 2019-03-05 | $6.81 | $6.87 | $6.71 | $6.85 | $5.59 | 69,981,230 |
| 2019-03-04 | $6.80 | $7.24 | $6.79 | $6.91 | $5.64 | 174,927,050 |
| 2019-03-01 | $6.50 | $6.95 | $6.44 | $6.95 | $5.67 | 148,116,990 |
| 2019-02-28 | $6.55 | $6.78 | $6.41 | $6.55 | $5.35 | 90,559,900 |
| 2019-02-27 | $6.30 | $6.73 | $6.26 | $6.45 | $5.27 | 103,170,910 |
| 2019-02-26 | $6.48 | $6.48 | $6.28 | $6.30 | $5.14 | 92,297,180 |
| 2019-02-25 | $5.97 | $6.50 | $5.95 | $6.47 | $5.28 | 144,580,970 |
| 2019-02-22 | $5.74 | $5.95 | $5.68 | $5.91 | $4.83 | 58,990,940 |
| 2019-02-21 | $5.75 | $5.81 | $5.71 | $5.75 | $4.69 | 32,008,640 |
| 2019-02-20 | $5.76 | $5.78 | $5.73 | $5.76 | $4.70 | 23,880,480 |
| 2019-02-19 | $5.71 | $5.78 | $5.69 | $5.77 | $4.71 | 57,154,670 |
| 2019-02-18 | $5.65 | $5.73 | $5.64 | $5.72 | $4.67 | 53,155,110 |
| 2019-02-15 | $5.71 | $5.72 | $5.62 | $5.62 | $4.59 | 29,629,290 |
| 2019-02-14 | $5.74 | $5.76 | $5.70 | $5.72 | $4.67 | 21,489,290 |
| 2019-02-13 | $5.69 | $5.80 | $5.66 | $5.76 | $4.70 | 42,786,320 |
| 2019-02-12 | $5.71 | $5.72 | $5.65 | $5.69 | $4.65 | 44,417,270 |
| 2019-02-11 | $5.68 | $5.71 | $5.66 | $5.70 | $4.65 | 31,989,280 |
| 2019-02-08 | $5.70 | $5.70 | $5.70 | $5.70 | $4.65 | 0 |
| 2019-02-07 | $5.70 | $5.70 | $5.70 | $5.70 | $4.65 | 0 |
| 2019-02-06 | $5.70 | $5.70 | $5.70 | $5.70 | $4.65 | 0 |
| 2019-02-05 | $5.70 | $5.70 | $5.70 | $5.70 | $4.65 | 0 |
| 2019-02-04 | $5.70 | $5.70 | $5.70 | $5.70 | $4.65 | 0 |
| 2019-02-01 | $5.74 | $5.74 | $5.66 | $5.70 | $4.65 | 21,911,940 |
| 2019-01-31 | $5.64 | $5.72 | $5.62 | $5.72 | $4.67 | 42,431,700 |
| 2019-01-30 | $5.63 | $5.66 | $5.62 | $5.62 | $4.59 | 19,285,540 |
| 2019-01-29 | $5.60 | $5.66 | $5.55 | $5.64 | $4.60 | 28,024,590 |
| 2019-01-28 | $5.57 | $5.64 | $5.57 | $5.61 | $4.58 | 42,673,420 |
| 2019-01-25 | $5.48 | $5.61 | $5.45 | $5.55 | $4.53 | 47,451,350 |
| 2019-01-24 | $5.48 | $5.49 | $5.42 | $5.47 | $4.47 | 20,237,590 |
| 2019-01-23 | $5.46 | $5.49 | $5.46 | $5.47 | $4.47 | 12,059,400 |
| 2019-01-22 | $5.51 | $5.52 | $5.45 | $5.46 | $4.46 | 19,183,830 |
| 2019-01-21 | $5.54 | $5.58 | $5.49 | $5.52 | $4.51 | 35,360,690 |
| 2019-01-18 | $5.48 | $5.56 | $5.45 | $5.55 | $4.53 | 42,332,130 |
| 2019-01-17 | $5.46 | $5.50 | $5.43 | $5.46 | $4.46 | 32,242,040 |
| 2019-01-16 | $5.46 | $5.46 | $5.43 | $5.45 | $4.45 | 14,131,130 |
| 2019-01-15 | $5.45 | $5.47 | $5.41 | $5.47 | $4.47 | 24,894,640 |
| 2019-01-14 | $5.43 | $5.47 | $5.42 | $5.45 | $4.45 | 22,404,800 |
| 2019-01-11 | $5.44 | $5.46 | $5.40 | $5.43 | $4.43 | 11,778,860 |
| 2019-01-10 | $5.46 | $5.47 | $5.41 | $5.42 | $4.43 | 18,102,560 |
| 2019-01-09 | $5.45 | $5.53 | $5.42 | $5.48 | $4.47 | 29,404,700 |
| 2019-01-08 | $5.42 | $5.44 | $5.39 | $5.43 | $4.43 | 13,915,620 |
| 2019-01-07 | $5.46 | $5.47 | $5.40 | $5.42 | $4.43 | 16,226,960 |
| 2019-01-04 | $5.32 | $5.45 | $5.29 | $5.44 | $4.44 | 20,660,020 |
| 2019-01-03 | $5.32 | $5.37 | $5.31 | $5.34 | $4.36 | 13,437,360 |
| 2019-01-02 | $5.45 | $5.46 | $5.28 | $5.33 | $4.35 | 19,996,440 |
| 2019-01-01 | $5.45 | $5.45 | $5.45 | $5.45 | $4.45 | 0 |
| 2018-12-31 | $5.45 | $5.45 | $5.45 | $5.45 | $4.45 | 0 |
| 2018-12-28 | $5.38 | $5.47 | $5.38 | $5.45 | $4.45 | 19,489,690 |
| 2018-12-27 | $5.42 | $5.44 | $5.36 | $5.37 | $4.38 | 16,423,540 |
| 2018-12-26 | $5.38 | $5.41 | $5.36 | $5.39 | $4.40 | 12,891,200 |
| 2018-12-25 | $5.45 | $5.47 | $5.31 | $5.39 | $4.40 | 21,400,520 |
| 2018-12-24 | $5.37 | $5.50 | $5.36 | $5.48 | $4.47 | 17,466,180 |
| 2018-12-21 | $5.41 | $5.43 | $5.34 | $5.41 | $4.42 | 17,530,180 |
| 2018-12-20 | $5.50 | $5.51 | $5.38 | $5.44 | $4.44 | 23,991,890 |
| 2018-12-19 | $5.54 | $5.54 | $5.50 | $5.50 | $4.49 | 10,599,150 |
| 2018-12-18 | $5.53 | $5.57 | $5.51 | $5.52 | $4.51 | 13,352,820 |
| 2018-12-17 | $5.54 | $5.57 | $5.53 | $5.57 | $4.55 | 11,857,620 |
| 2018-12-14 | $5.57 | $5.60 | $5.55 | $5.55 | $4.53 | 14,775,450 |
| 2018-12-13 | $5.56 | $5.64 | $5.54 | $5.59 | $4.56 | 20,730,690 |
| 2018-12-12 | $5.58 | $5.58 | $5.55 | $5.57 | $4.55 | 8,354,300 |
| 2018-12-11 | $5.55 | $5.56 | $5.53 | $5.56 | $4.54 | 9,849,870 |
| 2018-12-10 | $5.60 | $5.61 | $5.53 | $5.55 | $4.53 | 16,283,280 |
| 2018-12-07 | $5.64 | $5.65 | $5.61 | $5.63 | $4.60 | 10,057,640 |
| 2018-12-06 | $5.66 | $5.68 | $5.62 | $5.62 | $4.59 | 16,573,790 |
| 2018-12-05 | $5.68 | $5.71 | $5.68 | $5.69 | $4.65 | 12,572,110 |
| 2018-12-04 | $5.73 | $5.74 | $5.69 | $5.73 | $4.68 | 19,809,140 |
| 2018-12-03 | $5.74 | $5.77 | $5.71 | $5.73 | $4.68 | 26,248,200 |
| 2018-11-30 | $5.63 | $5.67 | $5.62 | $5.67 | $4.63 | 9,831,690 |
| 2018-11-29 | $5.68 | $5.69 | $5.63 | $5.63 | $4.60 | 11,530,090 |
| 2018-11-28 | $5.65 | $5.68 | $5.63 | $5.66 | $4.62 | 11,475,710 |
| 2018-11-27 | $5.66 | $5.68 | $5.63 | $5.64 | $4.60 | 8,652,160 |
| 2018-11-26 | $5.65 | $5.69 | $5.64 | $5.65 | $4.61 | 11,840,510 |
| 2018-11-23 | $5.69 | $5.71 | $5.63 | $5.64 | $4.60 | 15,963,860 |
| 2018-11-22 | $5.72 | $5.73 | $5.68 | $5.70 | $4.65 | 9,560,650 |
| 2018-11-21 | $5.70 | $5.73 | $5.68 | $5.72 | $4.67 | 12,004,280 |
| 2018-11-20 | $5.77 | $5.78 | $5.70 | $5.71 | $4.66 | 20,791,610 |
| 2018-11-19 | $5.76 | $5.82 | $5.75 | $5.80 | $4.74 | 27,660,430 |
| 2018-11-16 | $5.74 | $5.80 | $5.71 | $5.76 | $4.70 | 24,406,180 |
| 2018-11-15 | $5.68 | $5.74 | $5.67 | $5.74 | $4.69 | 19,518,550 |
| 2018-11-14 | $5.73 | $5.75 | $5.66 | $5.68 | $4.64 | 23,168,490 |
| 2018-11-13 | $5.66 | $5.76 | $5.66 | $5.73 | $4.68 | 22,803,040 |
| 2018-11-12 | $5.71 | $5.73 | $5.69 | $5.72 | $4.67 | 21,961,180 |
| 2018-11-09 | $5.83 | $5.84 | $5.66 | $5.69 | $4.65 | 30,613,110 |
| 2018-11-08 | $5.87 | $5.89 | $5.85 | $5.87 | $4.79 | 15,215,210 |
| 2018-11-07 | $5.86 | $5.90 | $5.82 | $5.84 | $4.77 | 18,822,270 |
| 2018-11-06 | $5.88 | $5.89 | $5.84 | $5.87 | $4.79 | 11,839,100 |
| 2018-11-05 | $5.92 | $5.93 | $5.82 | $5.89 | $4.81 | 21,198,250 |
| 2018-11-02 | $5.92 | $5.97 | $5.84 | $5.94 | $4.85 | 38,907,230 |
| 2018-11-01 | $5.94 | $5.97 | $5.83 | $5.85 | $4.78 | 30,281,760 |
| 2018-10-31 | $5.92 | $5.95 | $5.88 | $5.92 | $4.83 | 19,563,580 |
| 2018-10-30 | $5.86 | $5.95 | $5.84 | $5.91 | $4.83 | 26,519,050 |
| 2018-10-29 | $5.96 | $5.99 | $5.78 | $5.83 | $4.76 | 26,996,790 |
| 2018-10-26 | $5.95 | $5.96 | $5.87 | $5.92 | $4.83 | 25,964,820 |
| 2018-10-25 | $5.73 | $5.97 | $5.72 | $5.97 | $4.87 | 31,726,580 |
| 2018-10-24 | $5.75 | $6.00 | $5.74 | $5.89 | $4.81 | 39,831,430 |
| 2018-10-23 | $5.87 | $5.89 | $5.73 | $5.76 | $4.70 | 24,154,440 |
| 2018-10-22 | $5.74 | $5.98 | $5.74 | $5.89 | $4.81 | 51,395,330 |
| 2018-10-19 | $5.58 | $5.76 | $5.52 | $5.74 | $4.69 | 27,019,390 |
| 2018-10-18 | $5.66 | $5.67 | $5.56 | $5.58 | $4.56 | 24,714,230 |
| 2018-10-17 | $5.61 | $5.69 | $5.58 | $5.69 | $4.65 | 27,165,990 |
| 2018-10-16 | $5.59 | $5.65 | $5.54 | $5.57 | $4.55 | 26,866,690 |
| 2018-10-15 | $5.75 | $5.76 | $5.54 | $5.58 | $4.56 | 37,917,740 |
| 2018-10-12 | $5.69 | $5.77 | $5.65 | $5.75 | $4.69 | 25,207,140 |
| 2018-10-11 | $5.75 | $5.78 | $5.60 | $5.74 | $4.69 | 28,436,620 |
| 2018-10-10 | $5.84 | $5.90 | $5.81 | $5.86 | $4.78 | 14,784,040 |
| 2018-10-09 | $5.88 | $5.91 | $5.80 | $5.83 | $4.76 | 24,556,500 |
| 2018-10-08 | $5.97 | $5.99 | $5.85 | $5.90 | $4.82 | 31,342,300 |
| 2018-10-05 | $6.06 | $6.06 | $6.06 | $6.06 | $4.95 | 0 |
| 2018-10-04 | $6.06 | $6.06 | $6.06 | $6.06 | $4.95 | 0 |
| 2018-10-03 | $6.06 | $6.06 | $6.06 | $6.06 | $4.95 | 0 |
| 2018-10-02 | $6.06 | $6.06 | $6.06 | $6.06 | $4.95 | 0 |
| 2018-10-01 | $6.06 | $6.06 | $6.06 | $6.06 | $4.95 | 0 |
| 2018-09-28 | $6.02 | $6.15 | $6.00 | $6.06 | $4.95 | 30,357,900 |
| 2018-09-27 | $6.03 | $6.05 | $5.97 | $6.02 | $4.92 | 25,905,820 |
| 2018-09-26 | $5.98 | $6.14 | $5.94 | $6.04 | $4.93 | 38,418,780 |
| 2018-09-25 | $5.97 | $5.99 | $5.91 | $5.98 | $4.88 | 21,686,220 |
| 2018-09-24 | $6.04 | $6.04 | $6.04 | $6.04 | $4.93 | 0 |
| 2018-09-21 | $5.82 | $6.08 | $5.78 | $6.04 | $4.93 | 38,100,790 |
| 2018-09-20 | $5.80 | $5.84 | $5.77 | $5.83 | $4.76 | 14,907,950 |
| 2018-09-19 | $5.74 | $5.81 | $5.72 | $5.79 | $4.73 | 28,488,060 |
| 2018-09-18 | $5.66 | $5.75 | $5.63 | $5.75 | $4.69 | 21,943,640 |
| 2018-09-17 | $5.73 | $5.73 | $5.63 | $5.65 | $4.61 | 22,961,080 |
| 2018-09-14 | $5.75 | $5.76 | $5.71 | $5.71 | $4.66 | 15,829,900 |
| 2018-09-13 | $5.75 | $5.78 | $5.67 | $5.75 | $4.69 | 22,300,200 |
| 2018-09-12 | $5.70 | $5.76 | $5.70 | $5.72 | $4.67 | 13,029,020 |
| 2018-09-11 | $5.75 | $5.78 | $5.70 | $5.72 | $4.67 | 17,495,530 |
| 2018-09-10 | $5.82 | $5.82 | $5.72 | $5.75 | $4.69 | 19,015,630 |
| 2018-09-07 | $5.85 | $5.92 | $5.79 | $5.83 | $4.76 | 21,804,220 |
| 2018-09-06 | $5.84 | $5.90 | $5.82 | $5.87 | $4.79 | 7,948,080 |
| 2018-09-05 | $6.02 | $6.05 | $5.84 | $5.87 | $4.79 | 24,217,050 |
| 2018-09-04 | $5.97 | $6.08 | $5.97 | $6.04 | $4.93 | 19,942,970 |
| 2018-09-03 | $5.99 | $6.02 | $5.95 | $5.98 | $4.88 | 12,453,530 |
| 2018-08-31 | $5.92 | $6.04 | $5.92 | $5.97 | $4.87 | 16,679,380 |
| 2018-08-30 | $6.03 | $6.07 | $5.95 | $5.96 | $4.87 | 10,527,390 |
| 2018-08-29 | $6.01 | $6.08 | $5.98 | $6.03 | $4.92 | 14,296,940 |
| 2018-08-28 | $6.03 | $6.08 | $5.96 | $6.02 | $4.92 | 22,988,520 |
| 2018-08-27 | $5.92 | $6.05 | $5.89 | $6.03 | $4.92 | 29,965,210 |
| 2018-08-24 | $5.79 | $6.00 | $5.77 | $5.90 | $4.82 | 24,866,620 |
| 2018-08-23 | $5.79 | $5.83 | $5.76 | $5.78 | $4.72 | 7,745,290 |
| 2018-08-22 | $5.84 | $5.84 | $5.75 | $5.80 | $4.74 | 5,776,340 |
| 2018-08-21 | $5.78 | $5.85 | $5.76 | $5.83 | $4.76 | 11,685,900 |
| 2018-08-20 | $5.73 | $5.79 | $5.72 | $5.78 | $4.72 | 10,959,250 |
| 2018-08-17 | $5.77 | $5.78 | $5.71 | $5.72 | $4.67 | 7,756,490 |
| 2018-08-16 | $5.70 | $5.79 | $5.68 | $5.75 | $4.69 | 9,961,850 |
| 2018-08-15 | $5.83 | $5.84 | $5.73 | $5.75 | $4.69 | 13,175,080 |
| 2018-08-14 | $5.85 | $5.87 | $5.81 | $5.85 | $4.78 | 8,516,070 |
| 2018-08-13 | $5.92 | $5.92 | $5.80 | $5.86 | $4.78 | 17,088,600 |
| 2018-08-10 | $5.96 | $6.00 | $5.93 | $5.95 | $4.86 | 7,330,800 |
| 2018-08-09 | $5.89 | $5.98 | $5.89 | $5.97 | $4.87 | 13,604,370 |
| 2018-08-08 | $5.95 | $5.96 | $5.89 | $5.90 | $4.82 | 10,096,480 |
| 2018-08-07 | $5.85 | $5.97 | $5.83 | $5.95 | $4.86 | 13,151,890 |
| 2018-08-06 | $5.86 | $5.93 | $5.82 | $5.85 | $4.78 | 15,148,230 |
| 2018-08-03 | $5.86 | $5.91 | $5.80 | $5.85 | $4.78 | 14,456,270 |
| 2018-08-02 | $5.92 | $5.94 | $5.78 | $5.87 | $4.79 | 27,766,190 |
| 2018-08-01 | $6.27 | $6.28 | $5.87 | $5.89 | $4.81 | 60,083,320 |
| 2018-07-31 | $6.18 | $6.32 | $6.12 | $6.27 | $5.12 | 23,268,540 |
| 2018-07-30 | $6.13 | $6.21 | $6.11 | $6.18 | $5.05 | 14,949,980 |
| 2018-07-27 | $6.12 | $6.18 | $6.09 | $6.13 | $5.00 | 9,948,760 |
| 2018-07-26 | $6.16 | $6.17 | $6.07 | $6.10 | $4.98 | 17,478,160 |
| 2018-07-25 | $6.16 | $6.20 | $6.10 | $6.14 | $5.01 | 11,926,600 |
| 2018-07-24 | $6.12 | $6.21 | $6.10 | $6.15 | $5.02 | 30,071,450 |
| 2018-07-23 | $6.04 | $6.14 | $6.00 | $6.13 | $5.00 | 23,108,360 |
| 2018-07-20 | $5.84 | $6.14 | $5.80 | $6.07 | $4.96 | 30,454,700 |
| 2018-07-19 | $5.87 | $5.89 | $5.82 | $5.85 | $4.78 | 6,430,990 |
| 2018-07-18 | $5.89 | $5.94 | $5.84 | $5.85 | $4.78 | 9,030,940 |
| 2018-07-17 | $5.93 | $5.94 | $5.85 | $5.88 | $4.80 | 13,454,500 |
| 2018-07-16 | $5.92 | $5.96 | $5.88 | $5.92 | $4.83 | 11,833,990 |
| 2018-07-13 | $5.93 | $5.95 | $5.86 | $5.93 | $4.84 | 13,774,960 |
| 2018-07-12 | $5.86 | $5.96 | $5.84 | $5.90 | $4.82 | 19,508,030 |
| 2018-07-11 | $5.86 | $5.88 | $5.79 | $5.83 | $4.76 | 13,806,450 |
| 2018-07-10 | $5.92 | $5.95 | $5.87 | $5.93 | $4.84 | 15,112,770 |
| 2018-07-09 | $5.75 | $5.93 | $5.73 | $5.91 | $4.83 | 24,567,550 |
| 2018-07-06 | $5.77 | $5.80 | $5.62 | $5.74 | $4.69 | 22,649,280 |
| 2018-07-05 | $5.68 | $5.80 | $5.67 | $5.79 | $4.73 | 21,580,260 |
| 2018-07-04 | $5.70 | $5.76 | $5.66 | $5.71 | $4.66 | 22,409,900 |
| 2018-07-03 | $5.88 | $5.88 | $5.64 | $5.73 | $4.68 | 32,383,600 |
| 2018-07-02 | $6.22 | $6.22 | $6.10 | $6.18 | $4.83 | 22,638,910 |
| 2018-06-29 | $6.13 | $6.23 | $6.12 | $6.21 | $4.86 | 18,167,750 |
| 2018-06-28 | $6.09 | $6.17 | $6.02 | $6.13 | $4.80 | 14,938,590 |
| 2018-06-27 | $6.10 | $6.23 | $6.08 | $6.13 | $4.80 | 23,983,840 |
| 2018-06-26 | $6.16 | $6.17 | $6.06 | $6.12 | $4.79 | 18,654,330 |
| 2018-06-25 | $6.26 | $6.27 | $6.13 | $6.13 | $4.80 | 16,735,310 |
| 2018-06-22 | $6.17 | $6.24 | $6.16 | $6.24 | $4.88 | 13,242,770 |
| 2018-06-21 | $6.25 | $6.28 | $6.19 | $6.22 | $4.87 | 20,326,880 |
| 2018-06-20 | $6.26 | $6.30 | $6.22 | $6.25 | $4.89 | 24,934,610 |
| 2018-06-19 | $6.21 | $6.37 | $6.18 | $6.34 | $4.96 | 73,320,670 |
| 2018-06-18 | $6.27 | $6.27 | $6.27 | $6.27 | $4.91 | 0 |
| 2018-06-15 | $6.21 | $6.28 | $6.19 | $6.27 | $4.91 | 22,194,460 |
| 2018-06-14 | $6.17 | $6.22 | $6.14 | $6.21 | $4.86 | 11,486,560 |
| 2018-06-13 | $6.18 | $6.19 | $6.13 | $6.19 | $4.84 | 11,270,850 |
| 2018-06-12 | $6.17 | $6.20 | $6.12 | $6.19 | $4.84 | 12,131,030 |
| 2018-06-11 | $6.19 | $6.21 | $6.10 | $6.18 | $4.83 | 15,723,180 |
| 2018-06-08 | $6.30 | $6.31 | $6.18 | $6.21 | $4.86 | 27,508,690 |
| 2018-06-07 | $6.34 | $6.39 | $6.29 | $6.33 | $4.95 | 28,198,640 |
| 2018-06-06 | $6.33 | $6.35 | $6.29 | $6.33 | $4.95 | 17,018,780 |
| 2018-06-05 | $6.36 | $6.38 | $6.31 | $6.34 | $4.96 | 24,898,090 |
| 2018-06-04 | $6.35 | $6.39 | $6.33 | $6.37 | $4.98 | 19,727,500 |
| 2018-06-01 | $6.41 | $6.41 | $6.27 | $6.34 | $4.96 | 31,434,750 |
| 2018-05-31 | $6.43 | $6.47 | $6.32 | $6.41 | $5.01 | 22,352,110 |
| 2018-05-30 | $6.50 | $6.53 | $6.38 | $6.41 | $5.01 | 20,940,880 |
| 2018-05-29 | $6.60 | $6.62 | $6.42 | $6.61 | $5.17 | 34,519,340 |
| 2018-05-28 | $6.63 | $6.63 | $6.57 | $6.62 | $5.18 | 12,988,300 |
| 2018-05-25 | $6.61 | $6.64 | $6.52 | $6.63 | $5.19 | 17,214,420 |
| 2018-05-24 | $6.60 | $6.65 | $6.58 | $6.61 | $5.17 | 10,461,360 |
| 2018-05-23 | $6.69 | $6.69 | $6.59 | $6.59 | $5.16 | 17,079,410 |
| 2018-05-22 | $6.72 | $6.75 | $6.64 | $6.70 | $5.24 | 15,041,720 |
| 2018-05-21 | $6.76 | $6.79 | $6.70 | $6.74 | $5.27 | 18,293,870 |
| 2018-05-18 | $6.62 | $6.75 | $6.58 | $6.74 | $5.27 | 26,916,090 |
| 2018-05-17 | $6.58 | $6.64 | $6.56 | $6.59 | $5.16 | 16,791,600 |
| 2018-05-16 | $6.65 | $6.68 | $6.56 | $6.57 | $5.14 | 19,906,130 |
| 2018-05-15 | $6.77 | $6.79 | $6.61 | $6.70 | $5.24 | 27,217,600 |
| 2018-05-14 | $6.65 | $6.80 | $6.64 | $6.75 | $5.28 | 29,585,490 |
| 2018-05-11 | $6.62 | $6.67 | $6.57 | $6.64 | $5.19 | 16,173,290 |
| 2018-05-10 | $6.65 | $6.68 | $6.53 | $6.59 | $5.16 | 17,608,590 |
| 2018-05-09 | $6.62 | $6.64 | $6.59 | $6.63 | $5.19 | 14,807,820 |
| 2018-05-08 | $6.55 | $6.70 | $6.55 | $6.65 | $5.20 | 25,943,120 |
| 2018-05-07 | $6.52 | $6.58 | $6.48 | $6.57 | $5.14 | 17,619,050 |
| 2018-05-04 | $6.54 | $6.58 | $6.50 | $6.53 | $5.11 | 16,716,080 |
| 2018-05-03 | $6.47 | $6.61 | $6.45 | $6.55 | $5.12 | 28,154,910 |
| 2018-05-02 | $6.40 | $6.55 | $6.40 | $6.55 | $5.12 | 46,901,220 |
| 2018-05-01 | $6.39 | $6.39 | $6.39 | $6.39 | $5.00 | 0 |
| 2018-04-30 | $6.39 | $6.39 | $6.39 | $6.39 | $5.00 | 0 |
| 2018-04-27 | $6.37 | $6.41 | $6.29 | $6.39 | $5.00 | 24,598,880 |
| 2018-04-26 | $6.43 | $6.43 | $6.28 | $6.38 | $4.99 | 27,895,850 |
| 2018-04-25 | $6.46 | $6.50 | $6.38 | $6.40 | $5.01 | 19,274,440 |
| 2018-04-24 | $6.37 | $6.54 | $6.37 | $6.48 | $5.07 | 41,638,430 |
| 2018-04-23 | $6.38 | $6.41 | $6.31 | $6.38 | $4.99 | 29,312,190 |
| 2018-04-20 | $6.38 | $6.41 | $6.28 | $6.38 | $4.99 | 29,761,370 |
| 2018-04-19 | $6.37 | $6.45 | $6.34 | $6.40 | $5.01 | 23,192,450 |
| 2018-04-18 | $6.46 | $6.50 | $6.35 | $6.41 | $5.01 | 24,105,550 |
| 2018-04-17 | $6.29 | $6.41 | $6.26 | $6.33 | $4.95 | 31,111,320 |
| 2018-04-16 | $6.46 | $6.46 | $6.22 | $6.27 | $4.91 | 44,721,850 |
| 2018-04-13 | $6.54 | $6.58 | $6.44 | $6.48 | $5.07 | 20,766,030 |
| 2018-04-12 | $6.62 | $6.63 | $6.48 | $6.48 | $5.07 | 39,732,040 |
| 2018-04-11 | $6.44 | $6.69 | $6.43 | $6.63 | $5.19 | 77,041,630 |
| 2018-04-10 | $6.23 | $6.43 | $6.22 | $6.43 | $5.03 | 45,441,190 |
| 2018-04-09 | $6.30 | $6.34 | $6.22 | $6.24 | $4.88 | 35,431,510 |
| 2018-04-06 | $6.32 | $6.32 | $6.32 | $6.32 | $4.94 | 0 |
| 2018-04-05 | $6.32 | $6.32 | $6.32 | $6.32 | $4.94 | 0 |
| 2018-04-04 | $6.34 | $6.39 | $6.30 | $6.32 | $4.94 | 27,832,310 |
| 2018-04-03 | $6.36 | $6.39 | $6.28 | $6.33 | $4.95 | 28,791,980 |
| 2018-04-02 | $6.46 | $6.51 | $6.38 | $6.40 | $5.01 | 27,062,960 |
| 2018-03-30 | $6.48 | $6.49 | $6.42 | $6.45 | $5.05 | 21,465,800 |
| 2018-03-29 | $6.39 | $6.54 | $6.35 | $6.49 | $5.08 | 38,281,010 |
| 2018-03-28 | $6.40 | $6.48 | $6.34 | $6.42 | $5.02 | 54,206,410 |
| 2018-03-27 | $6.44 | $6.47 | $6.37 | $6.42 | $5.02 | 43,600,640 |
| 2018-03-26 | $6.65 | $6.67 | $6.30 | $6.40 | $5.01 | 81,680,300 |
| 2018-03-23 | $6.58 | $6.75 | $6.51 | $6.72 | $5.26 | 68,208,520 |
| 2018-03-22 | $6.75 | $6.79 | $6.60 | $6.74 | $5.27 | 41,840,250 |
| 2018-03-21 | $6.75 | $6.84 | $6.72 | $6.75 | $5.28 | 44,936,260 |
| 2018-03-20 | $6.62 | $6.74 | $6.61 | $6.73 | $5.27 | 26,759,330 |
| 2018-03-19 | $6.60 | $6.66 | $6.56 | $6.65 | $5.20 | 28,674,240 |
| 2018-03-16 | $6.63 | $6.66 | $6.59 | $6.60 | $5.16 | 28,839,490 |
| 2018-03-15 | $6.62 | $6.68 | $6.62 | $6.65 | $5.20 | 19,008,560 |
| 2018-03-14 | $6.68 | $6.71 | $6.61 | $6.66 | $5.21 | 29,734,870 |
| 2018-03-13 | $6.69 | $6.82 | $6.68 | $6.72 | $5.26 | 41,959,340 |
| 2018-03-12 | $6.72 | $6.76 | $6.67 | $6.72 | $5.26 | 50,896,900 |
| 2018-03-09 | $6.74 | $6.76 | $6.67 | $6.72 | $5.26 | 30,820,140 |
| 2018-03-08 | $6.72 | $6.76 | $6.66 | $6.72 | $5.26 | 31,354,020 |
| 2018-03-07 | $6.77 | $6.89 | $6.73 | $6.75 | $5.28 | 70,894,720 |
| 2018-03-06 | $6.71 | $6.75 | $6.59 | $6.73 | $5.27 | 61,300,180 |
| 2018-03-05 | $6.69 | $6.76 | $6.61 | $6.68 | $5.23 | 40,230,540 |
| 2018-03-02 | $6.75 | $6.79 | $6.65 | $6.72 | $5.26 | 40,572,320 |
| 2018-03-01 | $6.80 | $6.94 | $6.74 | $6.82 | $5.34 | 50,182,720 |
| 2018-02-28 | $6.91 | $6.95 | $6.82 | $6.84 | $5.35 | 37,212,990 |
| 2018-02-27 | $7.10 | $7.12 | $6.96 | $7.03 | $5.50 | 46,820,920 |
| 2018-02-26 | $7.23 | $7.26 | $7.01 | $7.14 | $5.59 | 56,968,090 |
| 2018-02-23 | $7.05 | $7.26 | $7.00 | $7.14 | $5.59 | 49,991,380 |
| 2018-02-22 | $6.90 | $7.15 | $6.85 | $7.11 | $5.56 | 79,569,410 |
| 2018-02-21 | $6.74 | $6.74 | $6.74 | $6.74 | $5.27 | 0 |
| 2018-02-20 | $6.74 | $6.74 | $6.74 | $6.74 | $5.27 | 0 |
| 2018-02-19 | $6.74 | $6.74 | $6.74 | $6.74 | $5.27 | 0 |
| 2018-02-16 | $6.74 | $6.74 | $6.74 | $6.74 | $5.27 | 0 |
| 2018-02-15 | $6.74 | $6.74 | $6.74 | $6.74 | $5.27 | 0 |
| 2018-02-14 | $6.82 | $6.83 | $6.65 | $6.74 | $5.27 | 51,753,580 |
| 2018-02-13 | $6.75 | $6.95 | $6.73 | $6.81 | $5.33 | 102,555,120 |
| 2018-02-12 | $6.83 | $6.83 | $6.66 | $6.71 | $5.25 | 77,380,530 |
| 2018-02-09 | $7.06 | $7.09 | $6.53 | $6.90 | $5.40 | 130,013,550 |
| 2018-02-08 | $7.52 | $7.58 | $7.11 | $7.25 | $5.67 | 114,914,600 |
| 2018-02-07 | $8.06 | $8.28 | $7.45 | $7.75 | $6.06 | 130,544,180 |
| 2018-02-06 | $7.97 | $8.10 | $7.75 | $8.01 | $6.27 | 129,463,160 |
| 2018-02-05 | $7.35 | $8.16 | $7.34 | $8.14 | $6.37 | 130,381,920 |
| 2018-02-02 | $7.24 | $7.43 | $7.15 | $7.42 | $5.80 | 56,983,420 |
| 2018-02-01 | $7.22 | $7.45 | $7.20 | $7.38 | $5.77 | 86,245,600 |
| 2018-01-31 | $7.15 | $7.24 | $7.08 | $7.22 | $5.65 | 45,461,450 |
| 2018-01-30 | $7.25 | $7.31 | $7.13 | $7.15 | $5.59 | 50,544,740 |
| 2018-01-29 | $7.35 | $7.45 | $7.22 | $7.28 | $5.70 | 54,233,810 |
| 2018-01-26 | $7.20 | $7.44 | $7.15 | $7.37 | $5.77 | 65,372,910 |
| 2018-01-25 | $7.30 | $7.35 | $7.13 | $7.26 | $5.68 | 71,294,020 |
| 2018-01-24 | $7.39 | $7.53 | $7.30 | $7.40 | $5.79 | 101,273,280 |
| 2018-01-23 | $7.12 | $7.39 | $7.07 | $7.38 | $5.77 | 121,613,540 |
| 2018-01-22 | $7.16 | $7.32 | $7.06 | $7.12 | $5.57 | 111,097,260 |
| 2018-01-19 | $7.17 | $7.49 | $7.07 | $7.20 | $5.63 | 168,776,210 |
| 2018-01-18 | $6.95 | $7.25 | $6.92 | $7.20 | $5.63 | 124,323,350 |
| 2018-01-17 | $7.02 | $7.27 | $6.89 | $6.91 | $5.41 | 97,224,750 |
| 2018-01-16 | $6.94 | $7.08 | $6.89 | $7.00 | $5.48 | 73,825,460 |
| 2018-01-15 | $6.85 | $7.11 | $6.83 | $6.97 | $5.45 | 97,982,810 |
| 2018-01-12 | $6.69 | $6.95 | $6.67 | $6.85 | $5.36 | 88,868,400 |
| 2018-01-11 | $6.60 | $6.84 | $6.59 | $6.72 | $5.26 | 90,413,590 |
| 2018-01-10 | $6.49 | $6.68 | $6.43 | $6.60 | $5.16 | 107,188,990 |
| 2018-01-09 | $6.53 | $6.59 | $6.47 | $6.48 | $5.07 | 52,792,070 |
| 2018-01-08 | $6.44 | $6.55 | $6.42 | $6.54 | $5.12 | 66,998,810 |
| 2018-01-05 | $6.40 | $6.46 | $6.35 | $6.44 | $5.04 | 35,545,730 |
| 2018-01-04 | $6.37 | $6.40 | $6.31 | $6.39 | $5.00 | 27,283,930 |
| 2018-01-03 | $6.29 | $6.41 | $6.29 | $6.37 | $4.98 | 43,643,920 |
| 2018-01-02 | $6.20 | $6.34 | $6.18 | $6.32 | $4.94 | 41,377,390 |
| 2018-01-01 | $6.20 | $6.20 | $6.20 | $6.20 | $4.85 | 0 |
| 2017-12-29 | $6.18 | $6.20 | $6.16 | $6.20 | $4.85 | 10,297,790 |
| 2017-12-28 | $6.17 | $6.22 | $6.16 | $6.18 | $4.83 | 13,523,610 |
| 2017-12-27 | $6.22 | $6.25 | $6.15 | $6.20 | $4.85 | 22,151,440 |
| 2017-12-26 | $6.14 | $6.24 | $6.13 | $6.23 | $4.87 | 26,178,670 |
| 2017-12-25 | $6.18 | $6.23 | $6.11 | $6.16 | $4.82 | 18,705,440 |
| 2017-12-22 | $6.18 | $6.23 | $6.16 | $6.19 | $4.84 | 16,266,380 |
| 2017-12-21 | $6.18 | $6.22 | $6.14 | $6.18 | $4.83 | 23,350,540 |
| 2017-12-20 | $6.20 | $6.21 | $6.15 | $6.19 | $4.84 | 21,432,960 |
| 2017-12-19 | $6.15 | $6.20 | $6.13 | $6.19 | $4.84 | 17,865,110 |
| 2017-12-18 | $6.12 | $6.17 | $6.11 | $6.13 | $4.80 | 18,878,090 |
| 2017-12-15 | $6.18 | $6.18 | $6.11 | $6.12 | $4.79 | 24,468,060 |
| 2017-12-14 | $6.23 | $6.26 | $6.16 | $6.18 | $4.83 | 26,091,120 |
| 2017-12-13 | $6.24 | $6.28 | $6.14 | $6.26 | $4.90 | 64,131,350 |
| 2017-12-12 | $6.34 | $6.35 | $6.24 | $6.24 | $4.88 | 25,042,000 |
| 2017-12-11 | $6.33 | $6.39 | $6.27 | $6.36 | $4.98 | 34,285,820 |
| 2017-12-08 | $6.38 | $6.39 | $6.31 | $6.35 | $4.97 | 31,155,460 |
| 2017-12-07 | $6.39 | $6.41 | $6.33 | $6.40 | $5.01 | 30,205,670 |
| 2017-12-06 | $6.49 | $6.50 | $6.36 | $6.40 | $5.01 | 50,658,010 |
| 2017-12-05 | $6.43 | $6.56 | $6.41 | $6.51 | $5.09 | 103,730,760 |
| 2017-12-04 | $6.37 | $6.49 | $6.36 | $6.44 | $5.04 | 41,939,130 |
| 2017-12-01 | $6.37 | $6.48 | $6.33 | $6.39 | $5.00 | 82,427,070 |
| 2017-11-30 | $6.20 | $6.55 | $6.20 | $6.36 | $4.98 | 106,337,410 |
| 2017-11-29 | $6.29 | $6.30 | $6.14 | $6.23 | $4.87 | 36,725,580 |
| 2017-11-28 | $6.33 | $6.34 | $6.25 | $6.28 | $4.91 | 24,807,110 |
| 2017-11-27 | $6.32 | $6.35 | $6.26 | $6.34 | $4.96 | 31,001,940 |
| 2017-11-24 | $6.34 | $6.39 | $6.31 | $6.33 | $4.95 | 40,083,170 |
| 2017-11-23 | $6.46 | $6.56 | $6.28 | $6.32 | $4.94 | 95,949,250 |
| 2017-11-22 | $6.35 | $6.56 | $6.31 | $6.50 | $5.09 | 103,740,650 |
| 2017-11-21 | $6.25 | $6.38 | $6.22 | $6.32 | $4.94 | 70,030,770 |
| 2017-11-20 | $6.09 | $6.35 | $6.07 | $6.27 | $4.91 | 71,620,640 |
| 2017-11-17 | $6.00 | $6.15 | $5.99 | $6.13 | $4.80 | 66,564,010 |
| 2017-11-16 | $6.06 | $6.08 | $5.99 | $6.01 | $4.70 | 22,925,880 |
| 2017-11-15 | $6.08 | $6.10 | $6.06 | $6.09 | $4.76 | 20,344,070 |
| 2017-11-14 | $6.16 | $6.17 | $6.07 | $6.09 | $4.76 | 30,285,790 |
| 2017-11-13 | $6.11 | $6.23 | $6.11 | $6.18 | $4.83 | 36,105,150 |
| 2017-11-10 | $6.17 | $6.18 | $6.09 | $6.12 | $4.79 | 18,968,080 |
| 2017-11-09 | $6.19 | $6.20 | $6.16 | $6.18 | $4.83 | 11,413,540 |
| 2017-11-08 | $6.17 | $6.23 | $6.14 | $6.19 | $4.84 | 22,431,590 |
| 2017-11-07 | $6.11 | $6.19 | $6.10 | $6.17 | $4.83 | 24,286,890 |
| 2017-11-06 | $6.12 | $6.13 | $6.09 | $6.10 | $4.77 | 15,407,520 |
| 2017-11-03 | $6.10 | $6.15 | $6.06 | $6.13 | $4.80 | 27,594,190 |
| 2017-11-02 | $6.15 | $6.16 | $6.06 | $6.12 | $4.79 | 29,453,030 |
| 2017-11-01 | $6.22 | $6.22 | $6.15 | $6.16 | $4.82 | 23,781,350 |
| 2017-10-31 | $6.21 | $6.23 | $6.16 | $6.22 | $4.87 | 23,098,140 |
| 2017-10-30 | $6.34 | $6.34 | $6.21 | $6.22 | $4.87 | 41,034,460 |
| 2017-10-27 | $6.31 | $6.37 | $6.30 | $6.33 | $4.95 | 34,370,300 |
| 2017-10-26 | $6.36 | $6.36 | $6.30 | $6.31 | $4.94 | 36,245,080 |
| 2017-10-25 | $6.38 | $6.39 | $6.34 | $6.37 | $4.98 | 27,525,720 |
| 2017-10-24 | $6.34 | $6.40 | $6.33 | $6.39 | $5.00 | 24,175,030 |
| 2017-10-23 | $6.39 | $6.39 | $6.34 | $6.35 | $4.97 | 16,990,210 |
| 2017-10-20 | $6.36 | $6.40 | $6.34 | $6.39 | $5.00 | 23,733,560 |
| 2017-10-19 | $6.38 | $6.40 | $6.33 | $6.39 | $5.00 | 29,438,880 |
| 2017-10-18 | $6.33 | $6.40 | $6.33 | $6.39 | $5.00 | 28,659,960 |
| 2017-10-17 | $6.37 | $6.38 | $6.32 | $6.35 | $4.97 | 21,148,980 |
| 2017-10-16 | $6.34 | $6.40 | $6.33 | $6.37 | $4.98 | 34,667,380 |
| 2017-10-13 | $6.37 | $6.38 | $6.34 | $6.34 | $4.96 | 22,328,470 |
| 2017-10-12 | $6.40 | $6.41 | $6.37 | $6.38 | $4.99 | 15,020,840 |
| 2017-10-11 | $6.39 | $6.44 | $6.38 | $6.40 | $5.01 | 26,641,470 |
| 2017-10-10 | $6.37 | $6.41 | $6.35 | $6.40 | $5.01 | 20,443,630 |
| 2017-10-09 | $6.45 | $6.48 | $6.36 | $6.37 | $4.98 | 45,621,860 |
| 2017-10-06 | $6.30 | $6.30 | $6.30 | $6.30 | $4.93 | 0 |
| 2017-10-05 | $6.30 | $6.30 | $6.30 | $6.30 | $4.93 | 0 |
| 2017-10-04 | $6.30 | $6.30 | $6.30 | $6.30 | $4.93 | 0 |
| 2017-10-03 | $6.30 | $6.30 | $6.30 | $6.30 | $4.93 | 0 |
| 2017-10-02 | $6.30 | $6.30 | $6.30 | $6.30 | $4.93 | 0 |
| 2017-09-29 | $6.30 | $6.35 | $6.28 | $6.30 | $4.93 | 19,013,360 |
| 2017-09-28 | $6.32 | $6.34 | $6.29 | $6.31 | $4.94 | 18,031,740 |
| 2017-09-27 | $6.34 | $6.36 | $6.32 | $6.33 | $4.95 | 14,946,480 |
| 2017-09-26 | $6.33 | $6.35 | $6.31 | $6.35 | $4.97 | 15,521,970 |
| 2017-09-25 | $6.37 | $6.37 | $6.28 | $6.34 | $4.96 | 36,740,800 |
| 2017-09-22 | $6.39 | $6.43 | $6.34 | $6.38 | $4.99 | 30,231,040 |
| 2017-09-21 | $6.39 | $6.46 | $6.36 | $6.41 | $5.01 | 33,232,950 |
| 2017-09-20 | $6.41 | $6.41 | $6.37 | $6.40 | $5.01 | 16,644,340 |
| 2017-09-19 | $6.39 | $6.42 | $6.38 | $6.41 | $5.01 | 22,805,980 |
| 2017-09-18 | $6.40 | $6.42 | $6.36 | $6.40 | $5.01 | 30,139,320 |
| 2017-09-15 | $6.40 | $6.41 | $6.35 | $6.39 | $5.00 | 34,978,660 |
| 2017-09-14 | $6.44 | $6.45 | $6.38 | $6.41 | $5.01 | 26,946,350 |
| 2017-09-13 | $6.45 | $6.45 | $6.41 | $6.43 | $5.03 | 19,400,510 |
| 2017-09-12 | $6.48 | $6.48 | $6.41 | $6.45 | $5.05 | 54,895,040 |
| 2017-09-11 | $6.52 | $6.55 | $6.45 | $6.46 | $5.05 | 46,973,080 |
| 2017-09-08 | $6.51 | $6.54 | $6.48 | $6.50 | $5.09 | 26,992,080 |
| 2017-09-07 | $6.56 | $6.57 | $6.50 | $6.51 | $5.09 | 25,768,580 |
| 2017-09-06 | $6.59 | $6.61 | $6.53 | $6.55 | $5.12 | 42,912,550 |
| 2017-09-05 | $6.51 | $6.63 | $6.51 | $6.61 | $5.17 | 55,443,230 |
| 2017-09-04 | $6.45 | $6.52 | $6.43 | $6.52 | $5.10 | 31,605,570 |
| 2017-09-01 | $6.52 | $6.55 | $6.45 | $6.46 | $5.05 | 42,819,790 |
| 2017-08-31 | $6.55 | $6.57 | $6.46 | $6.53 | $5.11 | 50,928,080 |
| 2017-08-30 | $6.63 | $6.67 | $6.50 | $6.54 | $5.12 | 59,223,960 |
| 2017-08-29 | $6.58 | $6.66 | $6.54 | $6.65 | $5.20 | 50,396,440 |
| 2017-08-28 | $6.59 | $6.67 | $6.56 | $6.60 | $5.16 | 81,708,010 |
| 2017-08-25 | $6.35 | $6.57 | $6.32 | $6.56 | $5.13 | 106,073,590 |
| 2017-08-24 | $6.42 | $6.50 | $6.33 | $6.33 | $4.95 | 53,997,180 |
| 2017-08-23 | $6.33 | $6.46 | $6.31 | $6.45 | $5.05 | 79,387,870 |
| 2017-08-22 | $6.36 | $6.38 | $6.30 | $6.34 | $4.96 | 31,569,310 |
| 2017-08-21 | $6.30 | $6.35 | $6.30 | $6.35 | $4.97 | 29,132,360 |
| 2017-08-18 | $6.32 | $6.36 | $6.29 | $6.31 | $4.94 | 27,509,750 |
| 2017-08-17 | $6.32 | $6.38 | $6.28 | $6.37 | $4.98 | 34,372,870 |
| 2017-08-16 | $6.36 | $6.37 | $6.29 | $6.32 | $4.94 | 35,547,950 |
| 2017-08-15 | $6.32 | $6.47 | $6.30 | $6.40 | $5.01 | 53,182,620 |
| 2017-08-14 | $6.28 | $6.33 | $6.27 | $6.32 | $4.94 | 26,440,220 |
| 2017-08-11 | $6.41 | $6.43 | $6.23 | $6.31 | $4.94 | 66,194,430 |
| 2017-08-10 | $6.50 | $6.54 | $6.42 | $6.45 | $5.05 | 36,694,930 |
| 2017-08-09 | $6.52 | $6.55 | $6.47 | $6.51 | $5.09 | 28,669,520 |
| 2017-08-08 | $6.50 | $6.55 | $6.47 | $6.54 | $5.12 | 25,776,510 |
| 2017-08-07 | $6.45 | $6.50 | $6.44 | $6.50 | $5.09 | 25,497,780 |
| 2017-08-04 | $6.56 | $6.58 | $6.50 | $6.50 | $5.09 | 43,786,420 |
| 2017-08-03 | $6.73 | $6.73 | $6.53 | $6.56 | $5.13 | 75,923,140 |
| 2017-08-02 | $6.73 | $6.83 | $6.71 | $6.74 | $5.27 | 86,702,570 |
| 2017-08-01 | $6.65 | $6.75 | $6.63 | $6.74 | $5.27 | 74,514,950 |
| 2017-07-31 | $6.67 | $6.69 | $6.60 | $6.65 | $5.20 | 48,223,330 |
| 2017-07-28 | $6.64 | $6.69 | $6.62 | $6.67 | $5.22 | 32,787,140 |
| 2017-07-27 | $6.67 | $6.72 | $6.61 | $6.65 | $5.20 | 46,814,890 |
| 2017-07-26 | $6.72 | $6.84 | $6.62 | $6.68 | $5.23 | 77,009,400 |
| 2017-07-25 | $6.77 | $6.85 | $6.72 | $6.74 | $5.27 | 66,837,930 |
| 2017-07-24 | $6.81 | $6.83 | $6.71 | $6.77 | $5.30 | 77,188,240 |
| 2017-07-21 | $7.04 | $7.05 | $6.94 | $7.01 | $5.32 | 73,294,590 |
| 2017-07-20 | $6.99 | $7.10 | $6.94 | $7.07 | $5.36 | 96,201,850 |
| 2017-07-19 | $6.97 | $7.15 | $6.95 | $6.99 | $5.30 | 118,110,200 |
| 2017-07-18 | $7.02 | $7.06 | $6.85 | $7.03 | $5.33 | 110,222,890 |
| 2017-07-17 | $6.70 | $7.35 | $6.58 | $7.09 | $5.38 | 260,554,370 |
| 2017-07-14 | $6.56 | $6.72 | $6.50 | $6.68 | $5.07 | 117,677,410 |
| 2017-07-13 | $6.39 | $6.56 | $6.38 | $6.54 | $4.96 | 82,428,480 |
| 2017-07-12 | $6.31 | $6.63 | $6.31 | $6.43 | $4.88 | 119,340,070 |
| 2017-07-11 | $6.20 | $6.38 | $6.19 | $6.32 | $4.80 | 88,121,660 |
| 2017-07-10 | $6.20 | $6.23 | $6.19 | $6.20 | $4.70 | 35,355,770 |
| 2017-07-07 | $6.21 | $6.23 | $6.19 | $6.21 | $4.71 | 26,950,680 |
| 2017-07-06 | $6.25 | $6.25 | $6.20 | $6.22 | $4.72 | 30,961,230 |
| 2017-07-05 | $6.20 | $6.26 | $6.18 | $6.25 | $4.74 | 25,662,900 |
| 2017-07-04 | $6.25 | $6.26 | $6.18 | $6.20 | $4.70 | 47,666,460 |
| 2017-07-03 | $6.27 | $6.29 | $6.22 | $6.26 | $4.75 | 25,392,560 |
| 2017-06-30 | $6.27 | $6.30 | $6.23 | $6.29 | $4.77 | 24,613,000 |
| 2017-06-29 | $6.30 | $6.32 | $6.26 | $6.30 | $4.78 | 28,420,170 |
| 2017-06-28 | $6.27 | $6.38 | $6.23 | $6.31 | $4.79 | 52,184,880 |
| 2017-06-27 | $6.23 | $6.29 | $6.20 | $6.28 | $4.77 | 35,513,970 |
| 2017-06-26 | $6.19 | $6.28 | $6.19 | $6.25 | $4.74 | 48,206,990 |
| 2017-06-23 | $6.15 | $6.21 | $6.11 | $6.21 | $4.71 | 40,547,640 |
| 2017-06-22 | $6.13 | $6.26 | $6.11 | $6.17 | $4.68 | 78,846,430 |
| 2017-06-21 | $6.13 | $6.14 | $6.09 | $6.13 | $4.65 | 22,906,380 |
| 2017-06-20 | $6.15 | $6.17 | $6.09 | $6.12 | $4.64 | 26,544,350 |
| 2017-06-19 | $6.12 | $6.16 | $6.10 | $6.15 | $4.67 | 25,175,470 |
| 2017-06-16 | $6.10 | $6.14 | $6.08 | $6.11 | $4.64 | 25,870,720 |
| 2017-06-15 | $6.10 | $6.14 | $6.07 | $6.11 | $4.64 | 24,739,060 |
| 2017-06-14 | $6.11 | $6.12 | $6.07 | $6.10 | $4.63 | 20,019,550 |
| 2017-06-13 | $6.11 | $6.13 | $6.09 | $6.12 | $4.64 | 23,786,420 |
| 2017-06-12 | $6.16 | $6.23 | $6.10 | $6.13 | $4.65 | 37,309,200 |
| 2017-06-09 | $6.11 | $6.23 | $6.10 | $6.17 | $4.68 | 68,940,260 |
| 2017-06-08 | $6.10 | $6.13 | $6.06 | $6.11 | $4.64 | 30,161,120 |
| 2017-06-07 | $6.08 | $6.15 | $6.07 | $6.11 | $4.64 | 45,419,050 |
| 2017-06-06 | $6.04 | $6.10 | $6.04 | $6.09 | $4.62 | 22,146,930 |
| 2017-06-05 | $6.09 | $6.11 | $6.04 | $6.06 | $4.60 | 37,382,740 |
| 2017-06-02 | $6.16 | $6.19 | $6.09 | $6.11 | $4.64 | 62,165,280 |
| 2017-06-01 | $6.16 | $6.20 | $6.08 | $6.19 | $4.70 | 54,506,990 |
| 2017-05-31 | $6.15 | $6.24 | $6.14 | $6.19 | $4.70 | 44,684,880 |
| 2017-05-30 | $6.18 | $6.18 | $6.18 | $6.18 | $4.69 | 0 |
| 2017-05-29 | $6.18 | $6.18 | $6.18 | $6.18 | $4.69 | 0 |
| 2017-05-26 | $6.17 | $6.21 | $6.13 | $6.18 | $4.69 | 49,802,290 |
| 2017-05-25 | $5.95 | $6.27 | $5.94 | $6.20 | $4.70 | 107,227,330 |
| 2017-05-24 | $5.99 | $6.04 | $5.93 | $5.99 | $4.55 | 30,324,750 |
| 2017-05-23 | $5.89 | $6.05 | $5.88 | $6.01 | $4.56 | 45,462,770 |
| 2017-05-22 | $5.95 | $5.97 | $5.86 | $5.89 | $4.47 | 21,933,270 |
| 2017-05-19 | $5.92 | $5.96 | $5.90 | $5.94 | $4.51 | 15,262,230 |
| 2017-05-18 | $5.98 | $6.01 | $5.90 | $5.93 | $4.50 | 25,320,990 |
| 2017-05-17 | $6.06 | $6.06 | $5.99 | $6.01 | $4.56 | 23,259,710 |
| 2017-05-16 | $6.05 | $6.07 | $5.99 | $6.06 | $4.60 | 37,601,470 |
| 2017-05-15 | $6.13 | $6.18 | $6.06 | $6.07 | $4.61 | 39,337,580 |
| 2017-05-12 | $5.96 | $6.15 | $5.94 | $6.14 | $4.66 | 63,724,720 |
| 2017-05-11 | $5.86 | $5.98 | $5.85 | $5.97 | $4.53 | 41,839,020 |
| 2017-05-10 | $5.88 | $5.98 | $5.86 | $5.89 | $4.47 | 45,033,410 |
| 2017-05-09 | $5.87 | $5.90 | $5.84 | $5.89 | $4.47 | 19,584,860 |
| 2017-05-08 | $5.83 | $5.89 | $5.81 | $5.87 | $4.45 | 28,293,010 |
| 2017-05-05 | $5.85 | $5.86 | $5.79 | $5.84 | $4.43 | 29,776,700 |
| 2017-05-04 | $5.90 | $5.91 | $5.82 | $5.87 | $4.45 | 38,672,240 |
| 2017-05-03 | $5.97 | $5.97 | $5.90 | $5.91 | $4.48 | 23,738,290 |
| 2017-05-02 | $6.01 | $6.03 | $5.95 | $5.97 | $4.53 | 17,520,650 |
| 2017-05-01 | $6.02 | $6.02 | $6.02 | $6.02 | $4.57 | 0 |
| 2017-04-28 | $6.00 | $6.02 | $5.97 | $6.02 | $4.57 | 21,371,930 |
| 2017-04-27 | $5.98 | $6.01 | $5.87 | $6.00 | $4.55 | 49,309,270 |
| 2017-04-26 | $6.18 | $6.18 | $5.98 | $6.02 | $4.57 | 81,926,240 |
| 2017-04-25 | $6.18 | $6.23 | $6.16 | $6.19 | $4.70 | 18,083,750 |
| 2017-04-24 | $6.27 | $6.27 | $6.14 | $6.17 | $4.68 | 25,692,960 |
| 2017-04-21 | $6.12 | $6.25 | $6.11 | $6.24 | $4.73 | 28,411,070 |
| 2017-04-20 | $6.15 | $6.19 | $6.07 | $6.13 | $4.65 | 32,343,690 |
| 2017-04-19 | $6.23 | $6.24 | $6.14 | $6.17 | $4.68 | 38,264,410 |
| 2017-04-18 | $6.37 | $6.38 | $6.25 | $6.25 | $4.74 | 29,711,090 |
| 2017-04-17 | $6.49 | $6.49 | $6.31 | $6.40 | $4.86 | 45,682,630 |
| 2017-04-14 | $6.60 | $6.62 | $6.45 | $6.51 | $4.94 | 30,540,950 |
| 2017-04-13 | $6.64 | $6.66 | $6.59 | $6.61 | $5.02 | 20,094,610 |
| 2017-04-12 | $6.69 | $6.74 | $6.63 | $6.67 | $5.06 | 24,060,420 |
| 2017-04-11 | $6.63 | $6.71 | $6.63 | $6.70 | $5.08 | 19,372,350 |
| 2017-04-10 | $6.74 | $6.76 | $6.61 | $6.66 | $5.05 | 22,354,620 |
| 2017-04-07 | $6.74 | $6.75 | $6.68 | $6.75 | $5.12 | 20,480,580 |
| 2017-04-06 | $6.76 | $6.76 | $6.69 | $6.73 | $5.11 | 22,047,490 |
| 2017-04-05 | $6.68 | $6.77 | $6.66 | $6.76 | $5.13 | 31,480,070 |
| 2017-04-04 | $6.71 | $6.71 | $6.71 | $6.71 | $5.09 | 0 |
| 2017-04-03 | $6.71 | $6.71 | $6.71 | $6.71 | $5.09 | 0 |
| 2017-03-31 | $6.61 | $6.73 | $6.59 | $6.71 | $5.09 | 34,936,870 |
| 2017-03-30 | $6.58 | $6.64 | $6.56 | $6.63 | $5.03 | 18,346,280 |
| 2017-03-29 | $6.64 | $6.67 | $6.55 | $6.60 | $5.01 | 26,360,640 |
| 2017-03-28 | $6.72 | $6.73 | $6.61 | $6.64 | $5.04 | 21,210,310 |
| 2017-03-27 | $6.68 | $6.76 | $6.67 | $6.73 | $5.11 | 25,010,570 |
| 2017-03-24 | $6.64 | $6.72 | $6.58 | $6.70 | $5.08 | 29,143,190 |
| 2017-03-23 | $6.58 | $6.70 | $6.57 | $6.66 | $5.05 | 29,903,260 |
| 2017-03-22 | $6.65 | $6.65 | $6.54 | $6.55 | $4.97 | 28,716,330 |
| 2017-03-21 | $6.65 | $6.69 | $6.61 | $6.68 | $5.07 | 18,596,960 |
| 2017-03-20 | $6.73 | $6.74 | $6.62 | $6.65 | $5.05 | 25,677,780 |
| 2017-03-17 | $6.78 | $6.81 | $6.71 | $6.72 | $5.10 | 29,875,960 |
| 2017-03-16 | $6.75 | $6.85 | $6.75 | $6.77 | $5.14 | 36,875,380 |
| 2017-03-15 | $6.79 | $6.83 | $6.71 | $6.76 | $5.13 | 21,310,600 |
| 2017-03-14 | $6.74 | $6.82 | $6.71 | $6.82 | $5.17 | 27,849,520 |
| 2017-03-13 | $6.70 | $6.76 | $6.67 | $6.76 | $5.13 | 18,455,500 |
| 2017-03-10 | $6.76 | $6.78 | $6.68 | $6.70 | $5.08 | 18,399,480 |
| 2017-03-09 | $6.80 | $6.81 | $6.75 | $6.76 | $5.13 | 13,431,650 |
| 2017-03-08 | $6.80 | $6.83 | $6.76 | $6.82 | $5.17 | 14,025,080 |
| 2017-03-07 | $6.79 | $6.83 | $6.78 | $6.82 | $5.17 | 11,741,910 |
| 2017-03-06 | $6.82 | $6.84 | $6.74 | $6.82 | $5.17 | 33,078,270 |
| 2017-03-03 | $6.83 | $6.87 | $6.80 | $6.84 | $5.19 | 13,297,190 |
| 2017-03-02 | $6.93 | $6.94 | $6.85 | $6.86 | $5.21 | 29,330,290 |
| 2017-03-01 | $6.89 | $6.97 | $6.86 | $6.92 | $5.25 | 31,226,080 |
| 2017-02-28 | $6.89 | $6.94 | $6.85 | $6.90 | $5.24 | 24,552,790 |
| 2017-02-27 | $6.94 | $6.96 | $6.88 | $6.90 | $5.24 | 33,192,960 |
| 2017-02-24 | $7.05 | $7.06 | $6.92 | $6.95 | $5.27 | 33,783,900 |
| 2017-02-23 | $7.06 | $7.12 | $7.01 | $7.04 | $5.34 | 18,430,540 |
| 2017-02-22 | $7.08 | $7.11 | $6.99 | $7.08 | $5.37 | 28,417,760 |
| 2017-02-21 | $7.04 | $7.13 | $7.01 | $7.07 | $5.36 | 45,633,780 |
| 2017-02-20 | $6.88 | $7.07 | $6.88 | $7.05 | $5.35 | 55,067,340 |
| 2017-02-17 | $7.04 | $7.04 | $6.89 | $6.90 | $5.24 | 24,455,620 |
| 2017-02-16 | $7.08 | $7.10 | $6.96 | $7.05 | $5.35 | 35,922,460 |
| 2017-02-15 | $6.93 | $7.08 | $6.91 | $7.05 | $5.35 | 60,084,710 |
| 2017-02-14 | $6.97 | $6.98 | $6.90 | $6.92 | $5.25 | 25,950,890 |
| 2017-02-13 | $6.85 | $6.99 | $6.85 | $6.98 | $5.30 | 41,801,290 |
| 2017-02-10 | $6.84 | $6.92 | $6.82 | $6.85 | $5.20 | 34,805,260 |
| 2017-02-09 | $6.81 | $6.87 | $6.78 | $6.85 | $5.20 | 31,135,010 |
| 2017-02-08 | $6.79 | $6.83 | $6.75 | $6.82 | $5.17 | 23,765,350 |
| 2017-02-07 | $6.81 | $6.84 | $6.74 | $6.80 | $5.16 | 25,161,520 |
| 2017-02-06 | $6.89 | $6.91 | $6.73 | $6.82 | $5.17 | 26,730,810 |
| 2017-02-03 | $6.97 | $7.00 | $6.86 | $6.87 | $5.21 | 16,981,630 |
| 2017-02-02 | $6.98 | $6.98 | $6.98 | $6.98 | $5.30 | 0 |
| 2017-02-01 | $6.98 | $6.98 | $6.98 | $6.98 | $5.30 | 0 |
| 2017-01-31 | $6.98 | $6.98 | $6.98 | $6.98 | $5.30 | 0 |
| 2017-01-30 | $6.98 | $6.98 | $6.98 | $6.98 | $5.30 | 0 |
| 2017-01-27 | $6.98 | $6.98 | $6.98 | $6.98 | $5.30 | 0 |
| 2017-01-26 | $6.92 | $7.02 | $6.90 | $6.98 | $5.30 | 28,835,190 |
| 2017-01-25 | $6.91 | $6.95 | $6.86 | $6.92 | $5.25 | 19,225,350 |
| 2017-01-24 | $6.91 | $6.97 | $6.87 | $6.93 | $5.26 | 24,045,550 |
| 2017-01-23 | $6.91 | $6.93 | $6.85 | $6.92 | $5.25 | 15,310,040 |
| 2017-01-20 | $6.84 | $6.94 | $6.82 | $6.92 | $5.25 | 26,822,980 |
| 2017-01-19 | $6.89 | $6.95 | $6.84 | $6.87 | $5.21 | 26,186,500 |
| 2017-01-18 | $6.78 | $6.89 | $6.78 | $6.89 | $5.23 | 31,533,570 |
| 2017-01-17 | $6.80 | $6.90 | $6.74 | $6.82 | $5.17 | 29,151,190 |
| 2017-01-16 | $6.78 | $6.92 | $6.60 | $6.87 | $5.21 | 71,828,010 |
| 2017-01-13 | $6.66 | $6.96 | $6.63 | $6.77 | $5.14 | 51,085,280 |
| 2017-01-12 | $6.68 | $6.69 | $6.61 | $6.66 | $5.05 | 12,084,710 |
| 2017-01-11 | $6.72 | $6.80 | $6.64 | $6.66 | $5.05 | 13,766,310 |
| 2017-01-10 | $6.83 | $6.84 | $6.69 | $6.70 | $5.08 | 16,899,180 |
| 2017-01-09 | $6.75 | $6.85 | $6.72 | $6.84 | $5.19 | 25,537,600 |
| 2017-01-06 | $6.75 | $6.85 | $6.62 | $6.79 | $5.15 | 26,949,230 |
| 2017-01-05 | $6.75 | $6.90 | $6.69 | $6.79 | $5.15 | 22,945,490 |
| 2017-01-04 | $6.75 | $6.99 | $6.72 | $6.75 | $5.12 | 50,979,140 |
| 2017-01-03 | $6.44 | $6.76 | $6.42 | $6.75 | $5.12 | 69,857,880 |
| 2017-01-02 | $6.41 | $6.41 | $6.41 | $6.41 | $4.86 | 0 |
| 2016-12-30 | $6.35 | $6.46 | $6.35 | $6.41 | $4.86 | 22,253,910 |
| 2016-12-29 | $6.32 | $6.42 | $6.30 | $6.36 | $4.83 | 20,256,280 |
| 2016-12-28 | $6.43 | $6.45 | $6.29 | $6.33 | $4.80 | 27,122,050 |
| 2016-12-27 | $6.51 | $6.51 | $6.41 | $6.43 | $4.88 | 19,578,350 |
| 2016-12-26 | $6.48 | $6.52 | $6.38 | $6.52 | $4.95 | 17,830,600 |
| 2016-12-23 | $6.55 | $6.55 | $6.43 | $6.50 | $4.93 | 19,723,250 |
| 2016-12-22 | $6.56 | $6.57 | $6.49 | $6.55 | $4.97 | 16,783,970 |
| 2016-12-21 | $6.46 | $6.60 | $6.45 | $6.56 | $4.98 | 25,648,000 |
| 2016-12-20 | $6.63 | $6.63 | $6.40 | $6.46 | $4.90 | 49,605,760 |
| 2016-12-19 | $6.67 | $6.68 | $6.58 | $6.63 | $5.03 | 26,451,870 |
| 2016-12-16 | $6.62 | $6.74 | $6.61 | $6.72 | $5.10 | 36,505,910 |
| 2016-12-15 | $6.91 | $6.97 | $6.65 | $6.66 | $5.05 | 84,151,150 |
| 2016-12-14 | $6.97 | $7.21 | $6.93 | $7.00 | $5.31 | 53,533,750 |
| 2016-12-13 | $7.06 | $7.08 | $6.90 | $7.03 | $5.33 | 35,115,470 |
| 2016-12-12 | $7.19 | $7.32 | $6.90 | $7.15 | $5.43 | 76,615,130 |
| 2016-12-09 | $6.90 | $7.52 | $6.84 | $7.19 | $5.46 | 113,772,360 |
| 2016-12-08 | $6.68 | $6.95 | $6.66 | $6.94 | $5.27 | 53,111,000 |
| 2016-12-07 | $6.68 | $6.76 | $6.55 | $6.68 | $5.07 | 50,938,390 |
| 2016-12-06 | $6.68 | $6.79 | $6.67 | $6.68 | $5.07 | 35,794,110 |
| 2016-12-05 | $6.67 | $6.73 | $6.61 | $6.72 | $5.10 | 50,066,410 |
| 2016-12-02 | $6.74 | $6.75 | $6.63 | $6.72 | $5.10 | 41,201,640 |
| 2016-12-01 | $6.72 | $6.82 | $6.65 | $6.74 | $5.11 | 44,236,060 |
| 2016-11-30 | $6.88 | $6.90 | $6.61 | $6.72 | $5.10 | 60,424,840 |
| 2016-11-29 | $6.96 | $7.01 | $6.83 | $6.92 | $5.25 | 48,330,810 |
| 2016-11-28 | $6.94 | $7.20 | $6.90 | $6.99 | $5.30 | 81,150,330 |
| 2016-11-25 | $6.90 | $7.08 | $6.79 | $6.93 | $5.26 | 54,704,980 |
| 2016-11-24 | $6.81 | $6.93 | $6.73 | $6.90 | $5.24 | 46,030,230 |
| 2016-11-23 | $6.57 | $7.22 | $6.57 | $6.89 | $5.23 | 149,282,090 |
| 2016-11-22 | $6.43 | $6.74 | $6.41 | $6.61 | $5.02 | 60,188,320 |
| 2016-11-21 | $6.31 | $6.53 | $6.27 | $6.45 | $4.89 | 38,150,460 |
| 2016-11-18 | $6.33 | $6.36 | $6.30 | $6.32 | $4.80 | 17,786,430 |
| 2016-11-17 | $6.31 | $6.35 | $6.27 | $6.35 | $4.82 | 16,389,150 |
| 2016-11-16 | $6.34 | $6.35 | $6.29 | $6.33 | $4.80 | 15,558,160 |
| 2016-11-15 | $6.40 | $6.44 | $6.30 | $6.35 | $4.82 | 23,358,630 |
| 2016-11-14 | $6.30 | $6.56 | $6.28 | $6.42 | $4.87 | 59,233,310 |
| 2016-11-11 | $6.21 | $6.39 | $6.20 | $6.33 | $4.80 | 52,251,800 |
| 2016-11-10 | $6.16 | $6.29 | $6.15 | $6.22 | $4.72 | 42,647,310 |
| 2016-11-09 | $6.16 | $6.18 | $6.09 | $6.13 | $4.65 | 24,146,000 |
| 2016-11-08 | $6.08 | $6.21 | $6.06 | $6.18 | $4.69 | 50,929,050 |
| 2016-11-07 | $6.03 | $6.09 | $6.03 | $6.05 | $4.59 | 16,234,900 |
| 2016-11-04 | $6.00 | $6.14 | $6.00 | $6.06 | $4.60 | 45,978,890 |
| 2016-11-03 | $5.95 | $6.03 | $5.95 | $6.01 | $4.56 | 32,147,870 |
| 2016-11-02 | $6.06 | $6.07 | $5.95 | $5.96 | $4.52 | 41,767,140 |
| 2016-11-01 | $6.08 | $6.09 | $6.04 | $6.09 | $4.62 | 24,641,100 |
| 2016-10-31 | $6.10 | $6.11 | $6.04 | $6.07 | $4.61 | 0 |
| 2016-10-28 | $6.05 | $6.19 | $6.04 | $6.12 | $4.64 | 26,243,150 |
| 2016-10-27 | $6.07 | $6.08 | $6.01 | $6.05 | $4.59 | 17,801,690 |
| 2016-10-26 | $6.15 | $6.17 | $6.08 | $6.09 | $4.62 | 19,039,590 |
| 2016-10-25 | $6.15 | $6.19 | $6.14 | $6.17 | $4.68 | 18,277,610 |
| 2016-10-24 | $6.16 | $6.27 | $6.11 | $6.16 | $4.67 | 52,329,160 |
| 2016-10-21 | $6.07 | $6.12 | $6.06 | $6.10 | $4.63 | 18,030,560 |
| 2016-10-20 | $6.06 | $6.10 | $6.03 | $6.08 | $4.61 | 20,583,230 |
| 2016-10-19 | $6.03 | $6.09 | $6.00 | $6.06 | $4.60 | 26,470,010 |
| 2016-10-18 | $5.95 | $6.05 | $5.95 | $6.03 | $4.58 | 39,897,620 |
| 2016-10-17 | $5.96 | $6.02 | $5.93 | $5.96 | $4.52 | 25,521,710 |
| 2016-10-14 | $5.96 | $5.97 | $5.92 | $5.96 | $4.52 | 17,331,780 |
| 2016-10-13 | $5.98 | $5.99 | $5.96 | $5.97 | $4.53 | 14,082,290 |
| 2016-10-12 | $5.97 | $6.00 | $5.96 | $5.97 | $4.53 | 13,624,320 |
| 2016-10-11 | $6.01 | $6.02 | $5.95 | $6.00 | $4.55 | 23,563,940 |
| 2016-10-10 | $5.98 | $6.02 | $5.95 | $6.01 | $4.56 | 29,317,390 |
| 2016-10-07 | $5.98 | $5.98 | $5.98 | $5.98 | $4.54 | 0 |
| 2016-10-06 | $5.98 | $5.98 | $5.98 | $5.98 | $4.54 | 0 |
| 2016-10-05 | $5.98 | $5.98 | $5.98 | $5.98 | $4.54 | 0 |
| 2016-10-04 | $5.98 | $5.98 | $5.98 | $5.98 | $4.54 | 0 |
| 2016-10-03 | $5.98 | $5.98 | $5.98 | $5.98 | $4.54 | 0 |
| 2016-09-30 | $5.92 | $6.03 | $5.92 | $5.98 | $4.54 | 23,654,510 |
| 2016-09-29 | $5.90 | $5.97 | $5.89 | $5.94 | $4.51 | 21,430,520 |
| 2016-09-28 | $5.91 | $5.92 | $5.87 | $5.89 | $4.47 | 10,762,960 |
| 2016-09-27 | $5.86 | $5.91 | $5.80 | $5.91 | $4.48 | 17,080,880 |
| 2016-09-26 | $5.95 | $5.95 | $5.86 | $5.87 | $4.45 | 23,361,180 |
| 2016-09-23 | $5.96 | $5.97 | $5.93 | $5.96 | $4.52 | 16,268,270 |
| 2016-09-22 | $5.96 | $5.98 | $5.93 | $5.95 | $4.51 | 28,242,110 |
| 2016-09-21 | $5.89 | $5.96 | $5.88 | $5.94 | $4.51 | 21,612,640 |
| 2016-09-20 | $5.89 | $5.92 | $5.87 | $5.91 | $4.48 | 20,421,730 |
| 2016-09-19 | $5.87 | $5.95 | $5.87 | $5.88 | $4.46 | 56,724,210 |
| 2016-09-16 | $5.87 | $5.87 | $5.87 | $5.87 | $4.45 | 0 |
| 2016-09-15 | $5.87 | $5.87 | $5.87 | $5.87 | $4.45 | 0 |
| 2016-09-14 | $5.94 | $5.94 | $5.84 | $5.87 | $4.45 | 43,180,590 |
| 2016-09-13 | $6.01 | $6.02 | $5.94 | $5.95 | $4.51 | 26,210,180 |
| 2016-09-12 | $6.08 | $6.08 | $5.96 | $5.99 | $4.55 | 47,042,440 |
| 2016-09-09 | $6.22 | $6.22 | $6.12 | $6.13 | $4.65 | 25,808,000 |
| 2016-09-08 | $6.22 | $6.23 | $6.18 | $6.22 | $4.72 | 30,107,780 |
| 2016-09-07 | $6.26 | $6.27 | $6.20 | $6.23 | $4.73 | 42,958,570 |
| 2016-09-06 | $6.30 | $6.34 | $6.23 | $6.27 | $4.76 | 30,572,220 |
| 2016-09-05 | $6.28 | $6.33 | $6.27 | $6.30 | $4.78 | 19,441,920 |
| 2016-09-02 | $6.34 | $6.37 | $6.26 | $6.29 | $4.77 | 26,053,380 |
| 2016-09-01 | $6.34 | $6.41 | $6.29 | $6.34 | $4.81 | 29,287,460 |
| 2016-08-31 | $6.30 | $6.44 | $6.29 | $6.35 | $4.82 | 26,455,320 |
| 2016-08-30 | $6.28 | $6.34 | $6.26 | $6.31 | $4.79 | 21,271,860 |
| 2016-08-29 | $6.33 | $6.35 | $6.25 | $6.28 | $4.77 | 29,777,990 |
| 2016-08-26 | $6.30 | $6.38 | $6.26 | $6.37 | $4.83 | 36,138,770 |
| 2016-08-25 | $6.30 | $6.35 | $6.25 | $6.34 | $4.81 | 24,249,440 |
| 2016-08-24 | $6.40 | $6.41 | $6.28 | $6.32 | $4.80 | 37,514,130 |
| 2016-08-23 | $6.43 | $6.48 | $6.34 | $6.39 | $4.85 | 25,085,880 |
| 2016-08-22 | $6.44 | $6.49 | $6.37 | $6.44 | $4.89 | 15,649,790 |
| 2016-08-19 | $6.48 | $6.49 | $6.43 | $6.43 | $4.88 | 21,843,650 |
| 2016-08-18 | $6.46 | $6.63 | $6.43 | $6.48 | $4.92 | 37,903,960 |
| 2016-08-17 | $6.51 | $6.60 | $6.45 | $6.50 | $4.93 | 42,412,280 |
| 2016-08-16 | $6.65 | $6.71 | $6.41 | $6.58 | $4.99 | 94,019,590 |
| 2016-08-15 | $6.43 | $6.75 | $6.38 | $6.67 | $5.06 | 91,009,300 |
| 2016-08-12 | $6.21 | $6.49 | $6.20 | $6.43 | $4.88 | 65,585,680 |
| 2016-08-11 | $6.04 | $6.45 | $6.02 | $6.23 | $4.73 | 89,878,170 |
| 2016-08-10 | $6.05 | $6.08 | $6.01 | $6.05 | $4.59 | 19,949,180 |
| 2016-08-09 | $6.00 | $6.07 | $6.00 | $6.06 | $4.60 | 24,140,870 |
| 2016-08-08 | $5.94 | $6.02 | $5.91 | $6.00 | $4.55 | 22,311,120 |
| 2016-08-05 | $5.89 | $6.01 | $5.86 | $5.96 | $4.52 | 37,058,760 |
| 2016-08-04 | $5.90 | $5.92 | $5.82 | $5.89 | $4.47 | 20,812,080 |
| 2016-08-03 | $5.92 | $5.94 | $5.89 | $5.90 | $4.48 | 14,652,120 |
| 2016-08-02 | $5.99 | $6.04 | $5.91 | $5.95 | $4.51 | 25,392,730 |
| 2016-08-01 | $6.02 | $6.14 | $5.95 | $6.02 | $4.57 | 49,960,210 |
| 2016-07-29 | $5.86 | $6.02 | $5.86 | $5.99 | $4.55 | 38,635,510 |
| 2016-07-28 | $5.86 | $5.92 | $5.84 | $5.87 | $4.45 | 26,418,780 |
| 2016-07-27 | $5.89 | $5.94 | $5.80 | $5.93 | $4.50 | 47,081,320 |
| 2016-07-26 | $5.82 | $5.94 | $5.81 | $5.90 | $4.48 | 25,517,850 |
| 2016-07-25 | $5.88 | $5.89 | $5.77 | $5.85 | $4.44 | 38,998,530 |
| 2016-07-22 | $6.12 | $6.15 | $6.09 | $6.13 | $4.49 | 23,377,340 |
| 2016-07-21 | $6.12 | $6.16 | $6.07 | $6.14 | $4.50 | 22,434,900 |
| 2016-07-20 | $6.17 | $6.20 | $6.07 | $6.13 | $4.49 | 25,428,730 |
| 2016-07-19 | $6.23 | $6.25 | $6.11 | $6.17 | $4.52 | 32,715,630 |
| 2016-07-18 | $6.07 | $6.35 | $6.06 | $6.26 | $4.59 | 70,385,600 |
| 2016-07-15 | $6.03 | $6.11 | $6.00 | $6.06 | $4.44 | 38,781,400 |
| 2016-07-14 | $5.96 | $6.10 | $5.94 | $6.02 | $4.41 | 41,528,650 |
| 2016-07-13 | $5.85 | $6.20 | $5.85 | $5.96 | $4.37 | 86,397,060 |
| 2016-07-12 | $5.72 | $5.85 | $5.70 | $5.83 | $4.27 | 46,241,800 |
| 2016-07-11 | $5.72 | $5.75 | $5.71 | $5.72 | $4.19 | 25,600,510 |
| 2016-07-08 | $5.76 | $5.76 | $5.71 | $5.72 | $4.19 | 18,405,410 |
| 2016-07-07 | $5.75 | $5.78 | $5.72 | $5.76 | $4.22 | 33,749,470 |
| 2016-07-06 | $5.74 | $5.77 | $5.71 | $5.74 | $4.20 | 26,885,110 |
| 2016-07-05 | $5.73 | $5.77 | $5.72 | $5.75 | $4.21 | 28,611,940 |
| 2016-07-04 | $5.67 | $5.76 | $5.65 | $5.73 | $4.20 | 37,201,800 |
| 2016-07-01 | $5.67 | $5.69 | $5.65 | $5.67 | $4.15 | 22,886,750 |
| 2016-06-30 | $5.68 | $5.69 | $5.65 | $5.67 | $4.15 | 24,018,350 |
| 2016-06-29 | $5.61 | $5.70 | $5.59 | $5.70 | $4.18 | 36,795,980 |
| 2016-06-28 | $5.59 | $5.60 | $5.55 | $5.60 | $4.10 | 17,033,470 |
| 2016-06-27 | $5.56 | $5.62 | $5.53 | $5.60 | $4.10 | 20,942,030 |
| 2016-06-24 | $5.63 | $5.70 | $5.50 | $5.59 | $4.09 | 34,244,600 |
| 2016-06-23 | $5.60 | $5.68 | $5.59 | $5.64 | $4.13 | 24,217,720 |
| 2016-06-22 | $5.57 | $5.61 | $5.54 | $5.60 | $4.10 | 16,233,820 |
| 2016-06-21 | $5.55 | $5.62 | $5.54 | $5.57 | $4.08 | 23,909,320 |
| 2016-06-20 | $5.57 | $5.58 | $5.51 | $5.55 | $4.07 | 22,433,240 |
| 2016-06-17 | $5.57 | $5.61 | $5.53 | $5.56 | $4.07 | 26,577,870 |
| 2016-06-16 | $5.57 | $5.63 | $5.53 | $5.57 | $4.08 | 17,899,170 |
| 2016-06-15 | $5.51 | $5.70 | $5.50 | $5.61 | $4.11 | 32,323,650 |
| 2016-06-14 | $5.52 | $5.58 | $5.51 | $5.57 | $4.08 | 17,494,740 |
| 2016-06-13 | $5.66 | $5.66 | $5.50 | $5.51 | $4.04 | 26,140,370 |
| 2016-06-10 | $5.69 | $5.69 | $5.69 | $5.69 | $4.17 | 0 |
| 2016-06-09 | $5.69 | $5.69 | $5.69 | $5.69 | $4.17 | 0 |
| 2016-06-08 | $5.69 | $5.70 | $5.67 | $5.69 | $4.17 | 13,728,140 |
| 2016-06-07 | $5.69 | $5.71 | $5.66 | $5.71 | $4.18 | 20,026,640 |
| 2016-06-06 | $5.72 | $5.73 | $5.66 | $5.69 | $4.17 | 20,257,790 |
| 2016-06-03 | $5.73 | $5.75 | $5.69 | $5.72 | $4.19 | 25,130,660 |
| 2016-06-02 | $5.77 | $5.79 | $5.69 | $5.73 | $4.20 | 28,832,230 |
| 2016-06-01 | $5.80 | $5.80 | $5.80 | $5.80 | $4.25 | 0 |
| 2016-05-31 | $5.59 | $5.83 | $5.58 | $5.80 | $4.25 | 43,619,140 |
| 2016-05-30 | $5.53 | $5.60 | $5.52 | $5.59 | $4.09 | 22,400,610 |
| 2016-05-27 | $5.49 | $5.58 | $5.48 | $5.54 | $4.06 | 20,031,290 |
| 2016-05-26 | $5.47 | $5.51 | $5.45 | $5.49 | $4.02 | 13,603,210 |
| 2016-05-25 | $5.51 | $5.54 | $5.47 | $5.48 | $4.01 | 12,194,240 |
| 2016-05-24 | $5.53 | $5.54 | $5.47 | $5.48 | $4.01 | 12,821,820 |
| 2016-05-23 | $5.51 | $5.55 | $5.51 | $5.53 | $4.05 | 10,815,810 |
| 2016-05-20 | $5.48 | $5.53 | $5.48 | $5.53 | $4.05 | 10,469,010 |
| 2016-05-19 | $5.50 | $5.54 | $5.49 | $5.50 | $4.03 | 14,467,450 |
| 2016-05-18 | $5.50 | $5.55 | $5.45 | $5.54 | $4.06 | 27,640,780 |
| 2016-05-17 | $5.55 | $5.56 | $5.47 | $5.52 | $4.04 | 23,260,800 |
| 2016-05-16 | $5.49 | $5.57 | $5.48 | $5.56 | $4.07 | 17,321,580 |
| 2016-05-13 | $5.55 | $5.59 | $5.49 | $5.51 | $4.04 | 21,340,910 |
| 2016-05-12 | $5.59 | $5.60 | $5.53 | $5.57 | $4.08 | 21,573,400 |
| 2016-05-11 | $5.60 | $5.66 | $5.53 | $5.63 | $4.12 | 29,351,040 |
| 2016-05-10 | $5.59 | $5.62 | $5.56 | $5.58 | $4.09 | 18,160,750 |
| 2016-05-09 | $5.82 | $5.82 | $5.54 | $5.61 | $4.11 | 37,737,930 |
| 2016-05-06 | $5.96 | $5.98 | $5.81 | $5.82 | $4.26 | 25,713,580 |
| 2016-05-05 | $5.97 | $6.00 | $5.92 | $5.97 | $4.37 | 21,494,410 |
| 2016-05-04 | $6.00 | $6.00 | $5.94 | $5.97 | $4.37 | 19,177,890 |
| 2016-05-03 | $5.85 | $5.98 | $5.85 | $5.97 | $4.37 | 41,912,530 |
| 2016-05-02 | $5.87 | $5.87 | $5.87 | $5.87 | $4.30 | 0 |
| 2016-04-29 | $5.86 | $5.90 | $5.85 | $5.87 | $4.30 | 24,190,370 |
| 2016-04-28 | $5.89 | $5.97 | $5.85 | $5.90 | $4.32 | 36,997,700 |
| 2016-04-27 | $5.90 | $5.92 | $5.86 | $5.87 | $4.30 | 17,215,760 |
| 2016-04-26 | $5.85 | $5.93 | $5.83 | $5.89 | $4.31 | 25,011,420 |
| 2016-04-25 | $5.89 | $5.93 | $5.79 | $5.88 | $4.31 | 23,231,470 |
| 2016-04-22 | $5.87 | $5.93 | $5.85 | $5.91 | $4.33 | 24,810,680 |
| 2016-04-21 | $5.86 | $5.99 | $5.82 | $5.89 | $4.31 | 38,828,590 |
| 2016-04-20 | $6.00 | $6.01 | $5.76 | $5.89 | $4.31 | 56,577,580 |
| 2016-04-19 | $6.07 | $6.07 | $5.96 | $5.99 | $4.39 | 32,469,330 |
| 2016-04-18 | $6.11 | $6.11 | $6.02 | $6.03 | $4.42 | 31,215,890 |
| 2016-04-15 | $6.12 | $6.19 | $6.10 | $6.14 | $4.50 | 41,481,470 |
| 2016-04-14 | $6.15 | $6.18 | $6.08 | $6.12 | $4.48 | 32,643,260 |
| 2016-04-13 | $6.03 | $6.22 | $6.00 | $6.12 | $4.48 | 83,323,430 |
| 2016-04-12 | $6.03 | $6.04 | $5.96 | $6.00 | $4.40 | 18,932,780 |
| 2016-04-11 | $5.96 | $6.08 | $5.96 | $6.03 | $4.42 | 36,021,340 |
| 2016-04-08 | $5.96 | $6.02 | $5.92 | $5.97 | $4.37 | 32,473,110 |
| 2016-04-07 | $6.04 | $6.06 | $5.96 | $5.96 | $4.37 | 36,116,990 |
| 2016-04-06 | $6.07 | $6.09 | $6.00 | $6.04 | $4.42 | 40,434,730 |
| 2016-04-05 | $6.04 | $6.12 | $6.01 | $6.11 | $4.48 | 59,266,860 |
| 2016-04-04 | $6.09 | $6.09 | $6.09 | $6.09 | $4.46 | 0 |
| 2016-04-01 | $6.06 | $6.11 | $5.95 | $6.09 | $4.46 | 48,848,510 |
| 2016-03-31 | $6.11 | $6.13 | $6.02 | $6.07 | $4.45 | 47,885,030 |
| 2016-03-30 | $5.95 | $6.09 | $5.93 | $6.08 | $4.45 | 57,719,740 |
| 2016-03-29 | $5.92 | $5.97 | $5.87 | $5.90 | $4.32 | 32,160,660 |
| 2016-03-28 | $6.00 | $6.04 | $5.89 | $5.90 | $4.32 | 34,841,950 |
| 2016-03-25 | $5.96 | $6.02 | $5.93 | $5.98 | $4.38 | 29,818,700 |
| 2016-03-24 | $6.08 | $6.08 | $5.99 | $6.00 | $4.40 | 43,209,500 |
| 2016-03-23 | $6.10 | $6.16 | $6.02 | $6.11 | $4.48 | 62,760,210 |
| 2016-03-22 | $6.06 | $6.27 | $6.04 | $6.17 | $4.52 | 114,552,560 |
| 2016-03-21 | $6.00 | $6.18 | $5.98 | $6.09 | $4.46 | 117,336,330 |
| 2016-03-18 | $5.97 | $6.04 | $5.95 | $6.00 | $4.40 | 108,772,660 |
| 2016-03-17 | $5.89 | $6.05 | $5.87 | $6.00 | $4.40 | 71,930,390 |
| 2016-03-16 | $5.86 | $6.05 | $5.84 | $5.95 | $4.36 | 106,193,450 |
| 2016-03-15 | $5.82 | $6.00 | $5.75 | $5.93 | $4.34 | 59,906,790 |
| 2016-03-14 | $5.80 | $5.91 | $5.74 | $5.82 | $4.26 | 56,862,150 |
| 2016-03-11 | $5.65 | $5.82 | $5.65 | $5.79 | $4.24 | 36,776,460 |
| 2016-03-10 | $5.84 | $5.88 | $5.74 | $5.76 | $4.22 | 28,477,600 |
| 2016-03-09 | $5.80 | $5.91 | $5.75 | $5.89 | $4.31 | 56,604,240 |
| 2016-03-08 | $5.81 | $5.93 | $5.66 | $5.92 | $4.34 | 67,854,370 |
| 2016-03-07 | $5.87 | $5.96 | $5.81 | $5.89 | $4.31 | 77,990,880 |
| 2016-03-04 | $5.60 | $5.98 | $5.58 | $5.95 | $4.36 | 174,305,750 |
| 2016-03-03 | $5.61 | $5.66 | $5.53 | $5.65 | $4.14 | 63,124,610 |
| 2016-03-02 | $5.41 | $5.63 | $5.39 | $5.62 | $4.12 | 73,341,910 |
| 2016-03-01 | $5.36 | $5.48 | $5.27 | $5.41 | $3.96 | 54,160,820 |
| 2016-02-29 | $5.56 | $5.56 | $5.15 | $5.38 | $3.94 | 79,279,590 |
| 2016-02-26 | $5.54 | $5.62 | $5.50 | $5.58 | $4.09 | 49,628,050 |
| 2016-02-25 | $5.70 | $5.82 | $5.50 | $5.60 | $4.10 | 106,219,360 |
| 2016-02-24 | $5.64 | $5.70 | $5.58 | $5.70 | $4.18 | 35,442,810 |
| 2016-02-23 | $5.76 | $5.78 | $5.62 | $5.67 | $4.15 | 49,455,300 |
| 2016-02-22 | $5.64 | $5.85 | $5.60 | $5.80 | $4.25 | 77,309,900 |
| 2016-02-19 | $5.62 | $5.65 | $5.55 | $5.61 | $4.11 | 33,458,700 |
| 2016-02-18 | $5.67 | $5.72 | $5.60 | $5.63 | $4.12 | 48,185,150 |
| 2016-02-17 | $5.60 | $5.68 | $5.57 | $5.65 | $4.14 | 44,808,860 |
| 2016-02-16 | $5.45 | $5.62 | $5.43 | $5.61 | $4.11 | 53,530,390 |
| 2016-02-15 | $5.36 | $5.45 | $5.32 | $5.42 | $3.97 | 29,034,710 |
| 2016-02-12 | $5.52 | $5.52 | $5.52 | $5.52 | $4.04 | 0 |
| 2016-02-11 | $5.52 | $5.52 | $5.52 | $5.52 | $4.04 | 0 |
| 2016-02-10 | $5.52 | $5.52 | $5.52 | $5.52 | $4.04 | 0 |
| 2016-02-09 | $5.52 | $5.52 | $5.52 | $5.52 | $4.04 | 0 |
| 2016-02-08 | $5.52 | $5.52 | $5.52 | $5.52 | $4.04 | 0 |
| 2016-02-05 | $5.58 | $5.59 | $5.50 | $5.52 | $4.04 | 26,093,050 |
| 2016-02-04 | $5.50 | $5.65 | $5.49 | $5.57 | $4.08 | 42,101,130 |
| 2016-02-03 | $5.49 | $5.51 | $5.40 | $5.49 | $4.02 | 29,440,630 |
| 2016-02-02 | $5.47 | $5.66 | $5.45 | $5.56 | $4.07 | 42,945,280 |
| 2016-02-01 | $5.49 | $5.53 | $5.38 | $5.46 | $4.00 | 38,209,710 |
| 2016-01-29 | $5.32 | $5.73 | $5.31 | $5.55 | $4.07 | 76,150,720 |
| 2016-01-28 | $5.61 | $5.64 | $5.42 | $5.44 | $3.98 | 45,960,540 |
| 2016-01-27 | $5.68 | $5.76 | $5.47 | $5.60 | $4.10 | 62,327,420 |
| 2016-01-26 | $6.00 | $6.04 | $5.60 | $5.68 | $4.16 | 62,087,110 |
| 2016-01-25 | $6.07 | $6.14 | $5.98 | $6.06 | $4.44 | 54,164,810 |
| 2016-01-22 | $6.16 | $6.16 | $5.97 | $6.12 | $4.48 | 74,128,760 |
| 2016-01-21 | $6.03 | $6.50 | $6.00 | $6.14 | $4.50 | 117,185,190 |
| 2016-01-20 | $6.11 | $6.16 | $6.01 | $6.08 | $4.45 | 65,631,000 |
| 2016-01-19 | $6.00 | $6.26 | $5.94 | $6.19 | $4.53 | 82,852,410 |
| 2016-01-18 | $5.92 | $6.07 | $5.88 | $6.03 | $4.42 | 64,888,860 |
| 2016-01-15 | $6.26 | $6.30 | $5.94 | $6.03 | $4.42 | 71,652,040 |
| 2016-01-14 | $6.15 | $6.35 | $6.09 | $6.32 | $4.63 | 65,865,490 |
| 2016-01-13 | $6.50 | $6.52 | $6.21 | $6.27 | $4.59 | 74,194,130 |
| 2016-01-12 | $6.60 | $6.74 | $6.46 | $6.52 | $4.78 | 82,166,850 |
| 2016-01-11 | $6.43 | $6.81 | $6.37 | $6.50 | $4.76 | 109,384,020 |
| 2016-01-08 | $6.53 | $6.67 | $6.32 | $6.53 | $4.78 | 88,538,990 |
| 2016-01-07 | $6.73 | $6.75 | $6.36 | $6.39 | $4.68 | 18,724,040 |
| 2016-01-06 | $6.77 | $6.90 | $6.67 | $6.84 | $5.01 | 72,730,610 |
| 2016-01-05 | $6.52 | $6.94 | $6.50 | $6.76 | $4.95 | 76,941,650 |
| 2016-01-04 | $7.22 | $7.25 | $6.59 | $6.76 | $4.95 | 60,901,130 |
| 2016-01-01 | $7.22 | $7.22 | $7.22 | $7.22 | $5.29 | 0 |
| 2015-12-31 | $7.32 | $7.44 | $7.20 | $7.22 | $5.29 | 53,857,960 |
| 2015-12-30 | $7.27 | $7.33 | $7.22 | $7.32 | $5.36 | 44,786,610 |
| 2015-12-29 | $7.26 | $7.34 | $7.20 | $7.31 | $5.35 | 48,857,470 |
| 2015-12-28 | $7.63 | $7.65 | $7.25 | $7.26 | $5.32 | 118,415,120 |
| 2015-12-25 | $7.61 | $7.69 | $7.57 | $7.64 | $5.60 | 67,149,610 |
| 2015-12-24 | $7.63 | $7.79 | $7.50 | $7.65 | $5.60 | 116,499,920 |
| 2015-12-23 | $7.48 | $7.98 | $7.44 | $7.71 | $5.65 | 191,169,970 |
| 2015-12-22 | $7.53 | $7.58 | $7.42 | $7.50 | $5.49 | 93,634,690 |
| 2015-12-21 | $7.35 | $7.80 | $7.30 | $7.60 | $5.57 | 160,593,590 |
| 2015-12-18 | $7.38 | $7.81 | $7.34 | $7.45 | $5.46 | 190,694,370 |
| 2015-12-17 | $7.32 | $7.56 | $7.24 | $7.44 | $5.45 | 117,097,890 |
| 2015-12-16 | $7.31 | $7.36 | $7.20 | $7.26 | $5.32 | 76,630,360 |
| 2015-12-15 | $7.52 | $7.52 | $7.30 | $7.31 | $5.35 | 72,775,880 |
| 2015-12-14 | $7.16 | $7.61 | $7.13 | $7.57 | $5.55 | 91,784,740 |
| 2015-12-11 | $7.31 | $7.37 | $7.14 | $7.27 | $5.33 | 64,198,400 |
| 2015-12-10 | $7.45 | $7.80 | $7.31 | $7.35 | $5.38 | 99,095,410 |
| 2015-12-09 | $7.41 | $7.61 | $7.40 | $7.50 | $5.49 | 75,269,850 |
| 2015-12-08 | $7.60 | $7.61 | $7.34 | $7.46 | $5.46 | 96,621,440 |
| 2015-12-07 | $7.67 | $7.76 | $7.50 | $7.64 | $5.60 | 82,667,430 |
| 2015-12-04 | $7.77 | $7.89 | $7.61 | $7.70 | $5.64 | 121,459,950 |
| 2015-12-03 | $8.00 | $8.47 | $7.69 | $7.93 | $5.81 | 271,696,430 |
| 2015-12-02 | $7.09 | $7.83 | $7.05 | $7.83 | $5.74 | 191,420,970 |
| 2015-12-01 | $7.22 | $7.28 | $6.93 | $7.12 | $5.22 | 83,112,400 |
| 2015-11-30 | $7.09 | $7.43 | $7.01 | $7.26 | $5.32 | 110,108,050 |
| 2015-11-27 | $7.51 | $7.63 | $6.98 | $7.05 | $5.16 | 78,707,450 |
| 2015-11-26 | $7.61 | $7.90 | $7.56 | $7.58 | $5.55 | 99,389,360 |
| 2015-11-25 | $7.52 | $7.67 | $7.48 | $7.59 | $5.56 | 63,106,870 |
| 2015-11-24 | $7.69 | $7.70 | $7.50 | $7.56 | $5.54 | 81,114,900 |
| 2015-11-23 | $7.70 | $7.87 | $7.59 | $7.71 | $5.65 | 96,030,010 |
| 2015-11-20 | $7.89 | $7.95 | $7.65 | $7.74 | $5.67 | 112,911,100 |
| 2015-11-19 | $8.00 | $8.00 | $7.77 | $7.90 | $5.79 | 179,366,540 |
| 2015-11-18 | $7.60 | $8.18 | $7.49 | $8.13 | $5.96 | 312,324,920 |
| 2015-11-17 | $7.44 | $7.44 | $7.44 | $7.44 | $5.45 | 0 |
| 2015-11-16 | $7.44 | $7.44 | $7.44 | $7.44 | $5.45 | 0 |
| 2015-11-13 | $7.51 | $7.66 | $7.40 | $7.44 | $5.45 | 93,305,580 |
| 2015-11-12 | $7.77 | $7.87 | $7.55 | $7.63 | $5.59 | 108,851,830 |
| 2015-11-11 | $7.70 | $7.81 | $7.51 | $7.68 | $5.63 | 140,597,460 |
| 2015-11-10 | $7.68 | $8.10 | $7.45 | $7.83 | $5.74 | 256,517,010 |
| 2015-11-09 | $7.20 | $7.66 | $7.10 | $7.66 | $5.61 | 133,113,140 |
| 2015-11-06 | $6.71 | $6.99 | $6.61 | $6.96 | $5.10 | 141,866,730 |
| 2015-11-05 | $6.45 | $7.02 | $6.45 | $6.80 | $4.98 | 215,255,620 |
| 2015-11-04 | $6.27 | $6.53 | $6.25 | $6.49 | $4.75 | 101,533,360 |
| 2015-11-03 | $6.28 | $6.33 | $6.21 | $6.26 | $4.59 | 46,305,980 |
| 2015-11-02 | $6.37 | $6.39 | $6.28 | $6.29 | $4.61 | 43,742,420 |
| 2015-10-30 | $6.35 | $6.52 | $6.33 | $6.40 | $4.69 | 69,917,290 |
| 2015-10-29 | $6.41 | $6.41 | $6.34 | $6.36 | $4.66 | 60,439,480 |
| 2015-10-28 | $6.34 | $6.55 | $6.33 | $6.43 | $4.71 | 112,609,290 |
| 2015-10-27 | $6.41 | $6.48 | $6.34 | $6.40 | $4.69 | 77,779,180 |
| 2015-10-26 | $6.53 | $6.62 | $6.41 | $6.45 | $4.72 | 109,606,690 |
| 2015-10-23 | $6.48 | $6.56 | $6.42 | $6.49 | $4.75 | 125,483,340 |
| 2015-10-22 | $6.44 | $6.66 | $6.33 | $6.50 | $4.76 | 141,021,210 |
| 2015-10-21 | $6.30 | $6.79 | $6.26 | $6.59 | $4.83 | 276,608,510 |
| 2015-10-20 | $6.28 | $6.33 | $6.22 | $6.31 | $4.62 | 81,608,590 |
| 2015-10-19 | $6.34 | $6.44 | $6.26 | $6.31 | $4.62 | 98,555,170 |
| 2015-10-16 | $6.32 | $6.41 | $6.27 | $6.33 | $4.64 | 93,671,610 |
| 2015-10-15 | $6.18 | $6.30 | $6.16 | $6.29 | $4.61 | 97,358,770 |
| 2015-10-14 | $6.15 | $6.30 | $6.13 | $6.22 | $4.56 | 91,743,160 |
| 2015-10-13 | $6.15 | $6.20 | $6.10 | $6.18 | $4.53 | 57,498,120 |
| 2015-10-12 | $6.04 | $6.30 | $6.01 | $6.18 | $4.53 | 121,337,610 |
| 2015-10-09 | $5.98 | $6.04 | $5.96 | $6.01 | $4.40 | 49,216,780 |
| 2015-10-08 | $5.98 | $6.04 | $5.90 | $5.98 | $4.38 | 54,231,650 |
| 2015-10-07 | $5.87 | $5.87 | $5.87 | $5.87 | $4.30 | 0 |
| 2015-10-06 | $5.87 | $5.87 | $5.87 | $5.87 | $4.30 | 0 |
| 2015-10-05 | $5.87 | $5.87 | $5.87 | $5.87 | $4.30 | 0 |
| 2015-10-02 | $5.87 | $5.87 | $5.87 | $5.87 | $4.30 | 0 |
| 2015-10-01 | $5.87 | $5.87 | $5.87 | $5.87 | $4.30 | 0 |
| 2015-09-30 | $5.85 | $5.95 | $5.85 | $5.87 | $4.30 | 29,603,780 |
| 2015-09-29 | $5.92 | $5.95 | $5.83 | $5.87 | $4.30 | 35,488,530 |
| 2015-09-28 | $5.96 | $5.99 | $5.93 | $5.96 | $4.37 | 34,090,430 |
| 2015-09-25 | $5.95 | $6.04 | $5.93 | $6.01 | $4.40 | 65,811,840 |
| 2015-09-24 | $5.96 | $6.05 | $5.94 | $5.99 | $4.39 | 33,976,650 |
| 2015-09-23 | $6.02 | $6.05 | $5.93 | $5.95 | $4.36 | 59,709,800 |
| 2015-09-22 | $6.03 | $6.19 | $6.01 | $6.09 | $4.46 | 79,602,080 |
| 2015-09-21 | $5.96 | $6.08 | $5.94 | $6.05 | $4.43 | 55,346,580 |
| 2015-09-18 | $6.10 | $6.13 | $6.04 | $6.05 | $4.43 | 41,702,720 |
| 2015-09-17 | $6.11 | $6.26 | $6.08 | $6.09 | $4.46 | 92,884,450 |
| 2015-09-16 | $6.01 | $6.34 | $5.93 | $6.24 | $4.57 | 141,759,670 |
| 2015-09-15 | $6.00 | $6.43 | $5.95 | $6.14 | $4.50 | 163,499,410 |
| 2015-09-14 | $6.17 | $6.42 | $5.92 | $6.12 | $4.48 | 111,665,790 |
| 2015-09-11 | $6.20 | $6.28 | $6.13 | $6.17 | $4.52 | 53,048,410 |
| 2015-09-10 | $6.28 | $6.45 | $6.11 | $6.24 | $4.57 | 90,577,640 |
| 2015-09-09 | $6.15 | $6.41 | $6.10 | $6.38 | $4.67 | 148,140,780 |
| 2015-09-08 | $5.77 | $6.35 | $5.77 | $6.26 | $4.59 | 138,400,570 |
| 2015-09-07 | $6.22 | $6.22 | $5.81 | $5.85 | $4.29 | 115,734,280 |
| 2015-09-04 | $6.23 | $6.23 | $6.23 | $6.23 | $4.56 | 0 |
| 2015-09-03 | $6.23 | $6.23 | $6.23 | $6.23 | $4.56 | 0 |
| 2015-09-02 | $6.20 | $6.65 | $6.12 | $6.23 | $4.56 | 166,177,070 |
| 2015-09-01 | $6.28 | $6.67 | $6.18 | $6.42 | $4.70 | 174,011,260 |
| 2015-08-31 | $6.23 | $6.45 | $6.05 | $6.40 | $4.69 | 128,883,540 |
| 2015-08-28 | $6.35 | $6.48 | $6.26 | $6.37 | $4.67 | 153,157,600 |
| 2015-08-27 | $5.78 | $6.22 | $5.65 | $6.22 | $4.56 | 139,189,350 |
| 2015-08-26 | $5.61 | $5.88 | $5.41 | $5.65 | $4.14 | 137,831,380 |
| 2015-08-25 | $5.83 | $6.07 | $5.50 | $5.50 | $4.03 | 147,060,420 |
| 2015-08-24 | $6.60 | $6.69 | $6.11 | $6.11 | $4.48 | 117,260,350 |
| 2015-08-21 | $7.01 | $7.16 | $6.74 | $6.79 | $4.97 | 85,415,700 |
| 2015-08-20 | $7.40 | $7.40 | $7.08 | $7.09 | $5.19 | 83,523,840 |
| 2015-08-19 | $7.42 | $7.60 | $7.07 | $7.40 | $5.42 | 134,616,540 |
| 2015-08-18 | $7.46 | $7.78 | $7.44 | $7.60 | $5.57 | 170,275,950 |
| 2015-08-17 | $7.58 | $7.58 | $7.40 | $7.46 | $5.46 | 76,687,600 |
| 2015-08-14 | $7.63 | $7.67 | $7.57 | $7.60 | $5.57 | 65,960,190 |
| 2015-08-13 | $7.59 | $7.67 | $7.50 | $7.63 | $5.59 | 69,362,170 |
| 2015-08-12 | $7.70 | $7.78 | $7.59 | $7.62 | $5.58 | 74,538,800 |
| 2015-08-11 | $7.81 | $7.86 | $7.71 | $7.79 | $5.71 | 99,702,650 |
| 2015-08-10 | $7.64 | $7.96 | $7.56 | $7.88 | $5.77 | 132,364,320 |
| 2015-08-07 | $7.58 | $7.70 | $7.57 | $7.64 | $5.60 | 75,382,770 |
| 2015-08-06 | $7.60 | $7.75 | $7.52 | $7.61 | $5.57 | 62,945,930 |